Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.75 | 24.75 | 24.70 | 24.70 | 4,994 | -0.05(-0.20%) |
Apr 28, 2016 | 24.73 | 24.75 | 24.71 | 24.75 | 1,000 | +0.02(+0.08%) |
Apr 27, 2016 | 24.75 | 24.75 | 24.70 | 24.73 | 2,000 | +0.00(+0.00%) |
Apr 25, 2016 | 24.73 | 24.73 | 24.73 | 0 | -0.02(-0.08%) | |
Apr 22, 2016 | 24.75 | 24.76 | 24.70 | 24.75 | 3,476 | +0.00(+0.00%) |
Apr 21, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 3,100 | -0.05(-0.20%) |
Apr 20, 2016 | 24.75 | 24.80 | 24.72 | 24.80 | 1,300 | +0.05(+0.20%) |
Apr 19, 2016 | 24.80 | 24.80 | 24.75 | 24.75 | 3,700 | +0.00(+0.00%) |
Apr 18, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 1,050 | +0.00(+0.00%) |
Apr 15, 2016 | 24.70 | 24.77 | 24.66 | 24.75 | 4,100 | +0.09(+0.36%) |
Apr 14, 2016 | 24.75 | 24.75 | 24.66 | 24.66 | 1,050 | -0.09(-0.36%) |
Apr 13, 2016 | 24.75 | 24.75 | 24.70 | 24.75 | 2,350 | +0.09(+0.36%) |
Apr 12, 2016 | 24.78 | 24.80 | 24.66 | 24.66 | 2,200 | -0.13(-0.52%) |
Apr 11, 2016 | 24.76 | 24.79 | 24.62 | 24.79 | 518 | +0.14(+0.57%) |
Apr 08, 2016 | 24.66 | 24.66 | 24.65 | 24.65 | 1,800 | +0.05(+0.20%) |
Apr 07, 2016 | 24.70 | 24.75 | 24.60 | 24.60 | 4,951 | -0.15(-0.61%) |
Apr 06, 2016 | 24.79 | 24.79 | 24.75 | 24.75 | 400 | +0.00(+0.00%) |
Apr 05, 2016 | 24.65 | 24.75 | 24.60 | 24.75 | 5,100 | +0.19(+0.77%) |
Apr 04, 2016 | 24.63 | 24.82 | 24.56 | 24.56 | 1,360 | -0.24(-0.97%) |
Apr 01, 2016 | 24.80 | 24.88 | 24.80 | 24.80 | 5,971 | +0.15(+0.61%) |
Mar 31, 2016 | 24.71 | 24.78 | 24.65 | 24.65 | 8,625 | +0.05(+0.20%) |
Mar 30, 2016 | 24.45 | 24.60 | 24.45 | 24.60 | 6,400 | +0.25(+1.03%) |
Mar 29, 2016 | 24.29 | 24.40 | 24.25 | 24.35 | 8,500 | +0.25(+1.04%) |
Mar 28, 2016 | 24.09 | 24.10 | 24.09 | 24.10 | 320 | +0.17(+0.71%) |
Mar 23, 2016 | 23.93 | 23.93 | 23.93 | 0 | -0.44(-1.81%) | |
Mar 22, 2016 | 24.24 | 24.37 | 24.24 | 24.37 | 1,400 | +0.17(+0.70%) |
Mar 21, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 670 | -0.14(-0.58%) |
Mar 18, 2016 | 24.20 | 24.34 | 24.00 | 24.34 | 2,143 | +0.34(+1.42%) |
Mar 17, 2016 | 24.00 | 24.01 | 24.00 | 24.00 | 1,900 | -0.10(-0.41%) |
Mar 16, 2016 | 24.29 | 24.30 | 24.10 | 24.10 | 1,200 | +0.00(+0.00%) |
Mar 15, 2016 | 24.11 | 24.20 | 24.10 | 24.10 | 2,200 | +0.00(+0.00%) |
Mar 14, 2016 | 24.10 | 24.10 | 24.00 | 24.10 | 8,500 | +0.00(+0.00%) |
Mar 11, 2016 | 24.11 | 24.15 | 24.10 | 24.10 | 849 | +0.10(+0.42%) |
Mar 10, 2016 | 23.95 | 24.01 | 23.95 | 24.00 | 900 | +0.10(+0.42%) |
Mar 09, 2016 | 24.00 | 24.00 | 23.90 | 23.90 | 1,600 | -0.05(-0.21%) |
Mar 08, 2016 | 23.78 | 24.19 | 23.78 | 23.95 | 1,000 | +0.17(+0.71%) |
Mar 07, 2016 | 23.82 | 23.99 | 23.70 | 23.78 | 3,437 | -0.04(-0.17%) |
Mar 04, 2016 | 23.84 | 23.84 | 23.82 | 23.82 | 4,700 | -0.03(-0.13%) |
Mar 03, 2016 | 23.90 | 23.90 | 23.85 | 23.85 | 200 | +0.05(+0.21%) |
Mar 02, 2016 | 23.69 | 23.80 | 23.69 | 23.80 | 226 | +0.10(+0.42%) |
Mar 01, 2016 | 23.77 | 23.77 | 23.70 | 23.70 | 5,900 | -0.03(-0.13%) |
Feb 29, 2016 | 24.10 | 24.32 | 23.73 | 23.73 | 5,204 | -0.23(-0.96%) |
Feb 26, 2016 | 23.99 | 24.20 | 23.96 | 23.96 | 5,207 | -0.04(-0.17%) |
Feb 25, 2016 | 24.12 | 24.12 | 23.95 | 24.00 | 3,385 | +0.05(+0.21%) |
Feb 24, 2016 | 24.15 | 24.15 | 23.90 | 23.95 | 2,300 | -0.29(-1.20%) |
Feb 23, 2016 | 24.20 | 24.25 | 24.10 | 24.24 | 2,575 | +0.04(+0.17%) |
Feb 22, 2016 | 24.25 | 24.25 | 23.87 | 24.20 | 4,911 | +0.05(+0.21%) |
Feb 19, 2016 | 24.30 | 24.50 | 24.15 | 24.15 | 3,350 | -0.17(-0.70%) |
Feb 18, 2016 | 24.49 | 24.49 | 24.32 | 24.32 | 200 | -0.28(-1.14%) |
Feb 17, 2016 | 24.42 | 24.60 | 24.40 | 24.60 | 3,301 | +0.00(+0.00%) |
Feb 16, 2016 | 24.50 | 24.65 | 24.50 | 24.60 | 4,174 | +0.30(+1.23%) |
Feb 12, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.25(+1.04%) | |
Feb 11, 2016 | 24.05 | 24.15 | 24.05 | 24.05 | 2,700 | +0.04(+0.17%) |
Feb 10, 2016 | 24.02 | 24.02 | 24.01 | 24.01 | 300 | -0.07(-0.29%) |
Feb 09, 2016 | 24.00 | 24.08 | 23.95 | 24.08 | 1,400 | +0.08(+0.33%) |
Feb 08, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 930 | +0.10(+0.42%) |
Feb 05, 2016 | 24.00 | 24.11 | 23.90 | 23.90 | 6,474 | +0.01(+0.04%) |
Feb 04, 2016 | 24.05 | 24.19 | 23.89 | 23.89 | 4,330 | -0.16(-0.67%) |
Feb 03, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 1,700 | +0.05(+0.21%) |
Feb 02, 2016 | 23.95 | 24.05 | 23.95 | 24.00 | 2,125 | +0.15(+0.63%) |