Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.12 | 24.47 | 23.77 | 23.77 | 557,807 | -0.36(-1.49%) |
Apr 28, 2016 | 24.14 | 24.32 | 23.81 | 24.13 | 368,930 | -0.09(-0.38%) |
Apr 27, 2016 | 24.45 | 24.49 | 23.83 | 24.22 | 445,490 | -0.13(-0.55%) |
Apr 26, 2016 | 24.06 | 24.43 | 23.80 | 24.36 | 328,554 | +0.28(+1.18%) |
Apr 25, 2016 | 24.79 | 25.21 | 23.97 | 24.07 | 507,667 | -0.71(-2.86%) |
Apr 22, 2016 | 25.68 | 25.84 | 24.72 | 24.78 | 354,839 | -0.99(-3.86%) |
Apr 21, 2016 | 25.30 | 25.93 | 24.92 | 25.78 | 312,686 | +0.21(+0.82%) |
Apr 20, 2016 | 25.88 | 26.22 | 25.51 | 25.57 | 500,717 | -0.40(-1.54%) |
Apr 19, 2016 | 24.78 | 26.09 | 24.58 | 25.97 | 1,537,975 | +1.31(+5.32%) |
Apr 18, 2016 | 24.22 | 24.76 | 24.01 | 24.66 | 608,153 | +0.15(+0.61%) |
Apr 15, 2016 | 24.43 | 24.72 | 24.31 | 24.51 | 232,706 | +0.03(+0.10%) |
Apr 14, 2016 | 24.55 | 24.67 | 24.12 | 24.48 | 576,747 | +0.06(+0.24%) |
Apr 13, 2016 | 23.04 | 24.51 | 23.00 | 24.42 | 917,361 | +1.74(+7.66%) |
Apr 12, 2016 | 21.67 | 22.75 | 21.65 | 22.69 | 383,120 | +0.95(+4.38%) |
Apr 11, 2016 | 22.21 | 22.70 | 21.69 | 21.74 | 342,842 | -0.48(-2.14%) |
Apr 08, 2016 | 21.46 | 22.25 | 21.31 | 22.21 | 334,499 | +0.75(+3.50%) |
Apr 07, 2016 | 22.05 | 22.12 | 21.16 | 21.46 | 416,018 | -0.72(-3.24%) |
Apr 06, 2016 | 22.55 | 22.63 | 21.74 | 22.18 | 478,680 | -0.48(-2.10%) |
Apr 05, 2016 | 22.99 | 23.01 | 22.64 | 22.65 | 263,972 | -0.56(-2.41%) |
Apr 04, 2016 | 23.20 | 23.25 | 22.97 | 23.21 | 369,598 | -0.18(-0.79%) |
Apr 01, 2016 | 23.39 | 23.58 | 23.08 | 23.40 | 259,051 | -0.23(-0.99%) |
Mar 31, 2016 | 23.64 | 24.20 | 23.38 | 23.63 | 313,859 | -0.02(-0.07%) |
Mar 30, 2016 | 23.81 | 23.87 | 23.50 | 23.65 | 340,493 | +0.08(+0.32%) |
Mar 29, 2016 | 23.85 | 24.03 | 23.41 | 23.57 | 262,853 | -0.53(-2.22%) |
Mar 28, 2016 | 24.05 | 24.27 | 23.91 | 24.11 | 162,580 | +0.06(+0.24%) |
Mar 24, 2016 | 23.89 | 24.05 | 24.05 | 24.05 | 110,897 | -0.02(-0.07%) |
Mar 23, 2016 | 24.29 | 24.52 | 23.82 | 24.06 | 381,860 | -0.45(-1.84%) |
Mar 22, 2016 | 24.55 | 25.05 | 24.30 | 24.52 | 115,362 | -0.09(-0.37%) |
Mar 21, 2016 | 24.58 | 24.77 | 24.50 | 24.61 | 235,909 | +0.00(+0.00%) |
Mar 18, 2016 | 24.10 | 24.77 | 24.10 | 24.61 | 382,130 | +0.57(+2.36%) |
Mar 17, 2016 | 24.30 | 24.54 | 23.81 | 24.04 | 474,447 | -0.29(-1.20%) |
Mar 16, 2016 | 23.79 | 24.45 | 23.73 | 24.33 | 351,951 | +0.34(+1.43%) |
Mar 15, 2016 | 23.90 | 24.04 | 23.80 | 23.99 | 271,071 | -0.15(-0.62%) |
Mar 14, 2016 | 24.30 | 24.30 | 23.82 | 24.14 | 129,765 | -0.20(-0.82%) |
Mar 11, 2016 | 24.06 | 24.49 | 23.81 | 24.34 | 183,432 | +0.65(+2.75%) |
Mar 10, 2016 | 24.36 | 24.36 | 23.55 | 23.69 | 707,744 | -0.25(-1.05%) |
Mar 09, 2016 | 23.98 | 24.16 | 23.78 | 23.94 | 341,660 | +0.34(+1.45%) |
Mar 08, 2016 | 23.18 | 23.73 | 23.09 | 23.60 | 264,524 | +0.18(+0.78%) |
Mar 07, 2016 | 23.81 | 23.84 | 23.07 | 23.41 | 454,268 | -0.63(-2.61%) |
Mar 04, 2016 | 24.50 | 24.68 | 23.80 | 24.04 | 423,543 | -0.46(-1.87%) |
Mar 03, 2016 | 25.13 | 25.37 | 24.30 | 24.50 | 463,272 | -0.56(-2.23%) |
Mar 02, 2016 | 24.46 | 25.36 | 24.38 | 25.06 | 729,804 | +0.46(+1.87%) |
Mar 01, 2016 | 24.77 | 25.02 | 23.83 | 24.60 | 497,595 | +0.15(+0.61%) |
Feb 29, 2016 | 25.28 | 25.81 | 24.35 | 24.45 | 930,502 | -0.43(-1.71%) |
Feb 26, 2016 | 25.05 | 25.62 | 24.77 | 24.87 | 526,527 | +0.06(+0.24%) |
Feb 25, 2016 | 24.34 | 25.10 | 24.30 | 24.82 | 500,670 | +0.62(+2.55%) |
Feb 24, 2016 | 23.53 | 24.26 | 23.07 | 24.20 | 310,463 | +0.10(+0.42%) |
Feb 23, 2016 | 23.97 | 24.14 | 23.51 | 24.10 | 420,213 | -0.07(-0.28%) |
Feb 22, 2016 | 24.05 | 24.53 | 23.30 | 24.16 | 698,987 | +0.60(+2.55%) |
Feb 19, 2016 | 23.66 | 23.71 | 23.17 | 23.56 | 297,202 | -0.26(-1.09%) |
Feb 18, 2016 | 23.96 | 24.18 | 23.60 | 23.82 | 610,641 | -0.08(-0.31%) |
Feb 17, 2016 | 24.00 | 24.14 | 23.43 | 23.90 | 730,188 | +0.23(+0.95%) |
Feb 16, 2016 | 23.25 | 23.80 | 22.82 | 23.67 | 476,927 | +0.97(+4.27%) |
Feb 12, 2016 | 22.81 | 22.70 | 22.70 | 22.70 | 355,088 | +0.24(+1.08%) |
Feb 11, 2016 | 22.73 | 22.84 | 22.10 | 22.46 | 239,997 | -0.84(-3.58%) |
Feb 10, 2016 | 23.49 | 23.81 | 22.74 | 23.30 | 262,553 | +0.12(+0.50%) |
Feb 09, 2016 | 23.38 | 23.38 | 22.88 | 23.18 | 180,075 | -0.08(-0.36%) |
Feb 08, 2016 | 22.96 | 23.46 | 22.95 | 23.26 | 231,901 | +0.01(+0.04%) |
Feb 05, 2016 | 23.30 | 23.30 | 22.98 | 23.25 | 369,295 | -0.04(-0.18%) |
Feb 04, 2016 | 22.15 | 23.30 | 21.90 | 23.30 | 439,728 | +1.25(+5.68%) |
Feb 03, 2016 | 23.44 | 23.44 | 21.88 | 22.04 | 549,394 | -1.09(-4.69%) |
Feb 02, 2016 | 23.07 | 23.51 | 22.88 | 23.13 | 551,413 | -0.31(-1.32%) |