Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.48 | 24.48 | 24.23 | 24.23 | 1,937 | -0.48(-1.93%) |
Apr 28, 2016 | 25.10 | 25.17 | 24.70 | 24.70 | 3,950 | -0.39(-1.57%) |
Apr 27, 2016 | 24.94 | 25.10 | 24.92 | 25.10 | 781 | +0.03(+0.13%) |
Apr 26, 2016 | 25.15 | 25.15 | 25.06 | 25.06 | 922 | -0.08(-0.32%) |
Apr 22, 2016 | 25.23 | 25.23 | 25.14 | 25.14 | 93 | -0.20(-0.79%) |
Apr 21, 2016 | 25.40 | 25.40 | 25.35 | 25.35 | 1,196 | -0.05(-0.19%) |
Apr 20, 2016 | 25.39 | 25.39 | 25.39 | 25.39 | 1,096 | +0.24(+0.94%) |
Apr 19, 2016 | 25.32 | 25.32 | 25.10 | 25.16 | 1,543 | -0.20(-0.77%) |
Apr 18, 2016 | 25.19 | 25.35 | 25.19 | 25.35 | 3,227 | +0.09(+0.37%) |
Apr 15, 2016 | 25.32 | 25.32 | 25.20 | 25.26 | 920 | -0.08(-0.30%) |
Apr 14, 2016 | 25.51 | 25.51 | 25.33 | 25.34 | 1,611 | +0.31(+1.24%) |
Apr 12, 2016 | 25.06 | 25.06 | 25.02 | 25.03 | 138 | -0.04(-0.15%) |
Apr 11, 2016 | 25.39 | 25.39 | 25.06 | 25.06 | 2,948 | -0.07(-0.27%) |
Apr 07, 2016 | 25.26 | 25.26 | 25.12 | 25.13 | 213 | -0.26(-1.03%) |
Apr 06, 2016 | 25.15 | 25.39 | 25.15 | 25.39 | 644 | +0.25(+1.01%) |
Apr 05, 2016 | 25.11 | 25.30 | 25.11 | 25.14 | 2,414 | -0.35(-1.37%) |
Apr 04, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 107 | -0.09(-0.36%) |
Apr 01, 2016 | 25.48 | 25.58 | 25.48 | 25.58 | 1,609 | +0.14(+0.55%) |
Mar 31, 2016 | 25.53 | 25.53 | 25.44 | 25.44 | 1,316 | -0.03(-0.13%) |
Mar 30, 2016 | 25.54 | 25.54 | 25.44 | 25.47 | 1,747 | +0.19(+0.76%) |
Mar 29, 2016 | 24.87 | 25.28 | 24.87 | 25.28 | 1,321 | +0.40(+1.59%) |
Mar 28, 2016 | 24.84 | 24.91 | 24.84 | 24.88 | 2,055 | -0.04(-0.15%) |
Mar 24, 2016 | 24.80 | 24.92 | 24.92 | 24.92 | 1,807 | -0.01(-0.04%) |
Mar 23, 2016 | 25.10 | 25.10 | 24.92 | 24.93 | 1,457 | -0.31(-1.22%) |
Mar 22, 2016 | 25.03 | 25.24 | 25.03 | 25.24 | 510 | +0.14(+0.55%) |
Mar 21, 2016 | 25.12 | 25.12 | 25.09 | 25.10 | 1,638 | +0.24(+0.95%) |
Mar 17, 2016 | 24.87 | 24.87 | 24.87 | 24.87 | 25 | +0.29(+1.17%) |
Mar 16, 2016 | 24.52 | 24.58 | 24.52 | 24.58 | 277 | -0.03(-0.13%) |
Mar 14, 2016 | 24.60 | 24.61 | 24.59 | 24.61 | 10 | +0.06(+0.23%) |
Mar 11, 2016 | 24.46 | 24.56 | 24.45 | 24.56 | 1,805 | +0.61(+2.56%) |
Mar 10, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 212 | -0.23(-0.94%) |
Mar 09, 2016 | 24.12 | 24.20 | 24.12 | 24.17 | 1,990 | +0.15(+0.62%) |
Mar 08, 2016 | 24.09 | 24.12 | 24.01 | 24.02 | 3,227 | -0.26(-1.06%) |
Mar 04, 2016 | 24.27 | 24.28 | 24.27 | 24.28 | 30 | +0.18(+0.76%) |
Mar 03, 2016 | 23.97 | 24.11 | 23.97 | 24.10 | 1,713 | +0.11(+0.47%) |
Mar 02, 2016 | 23.98 | 23.98 | 23.98 | 23.98 | 478 | -0.04(-0.19%) |
Mar 01, 2016 | 23.99 | 24.03 | 23.99 | 24.03 | 639 | +0.62(+2.65%) |
Feb 29, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 115 | -0.12(-0.50%) |
Feb 26, 2016 | 23.56 | 23.56 | 23.53 | 23.53 | 664 | +0.42(+1.81%) |
Feb 24, 2016 | 22.74 | 23.11 | 22.68 | 23.11 | 3 | +0.12(+0.54%) |
Feb 23, 2016 | 23.11 | 23.11 | 22.98 | 22.98 | 1,808 | -0.41(-1.73%) |
Feb 22, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 345 | +0.26(+1.14%) |
Feb 18, 2016 | 23.17 | 23.17 | 23.13 | 23.13 | 19 | +0.12(+0.52%) |
Feb 17, 2016 | 23.01 | 23.01 | 23.01 | 23.01 | 652 | +0.80(+3.61%) |
Feb 16, 2016 | 22.10 | 22.20 | 22.10 | 22.20 | 231 | +0.42(+1.94%) |
Feb 12, 2016 | 21.81 | 21.78 | 21.78 | 21.78 | 212 | +0.20(+0.92%) |
Feb 11, 2016 | 21.47 | 21.58 | 21.47 | 21.58 | 556 | +0.02(+0.08%) |
Feb 09, 2016 | 21.62 | 21.62 | 21.53 | 21.57 | 23 | -1.25(-5.48%) |
Feb 05, 2016 | 22.82 | 22.82 | 22.82 | 22.82 | 185 | -0.10(-0.43%) |
Feb 04, 2016 | 22.84 | 23.02 | 22.84 | 22.91 | 796 | +0.00(+0.02%) |
Feb 03, 2016 | 22.99 | 22.99 | 22.87 | 22.91 | 485 | -0.07(-0.29%) |
Feb 02, 2016 | 23.24 | 23.24 | 22.98 | 22.98 | 784 | -0.58(-2.45%) |