Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.73 | 23.77 | 23.61 | 23.67 | 72,890 | +0.06(+0.27%) |
Apr 28, 2016 | 23.59 | 23.77 | 23.59 | 23.61 | 46,747 | -0.06(-0.27%) |
Apr 27, 2016 | 23.63 | 23.75 | 23.55 | 23.67 | 88,026 | +0.17(+0.72%) |
Apr 26, 2016 | 23.51 | 23.56 | 23.43 | 23.51 | 167,013 | +0.21(+0.89%) |
Apr 25, 2016 | 23.24 | 23.32 | 23.20 | 23.30 | 114,898 | +0.06(+0.28%) |
Apr 22, 2016 | 23.24 | 23.30 | 23.15 | 23.23 | 40,046 | -0.06(-0.28%) |
Apr 21, 2016 | 23.43 | 23.43 | 23.22 | 23.30 | 59,887 | -0.19(-0.82%) |
Apr 20, 2016 | 23.55 | 23.62 | 23.47 | 23.49 | 117,506 | -0.09(-0.37%) |
Apr 19, 2016 | 23.53 | 23.62 | 23.48 | 23.58 | 42,816 | +0.38(+1.65%) |
Apr 18, 2016 | 23.07 | 23.25 | 23.07 | 23.20 | 28,889 | +0.15(+0.67%) |
Apr 15, 2016 | 23.10 | 23.15 | 23.04 | 23.04 | 62,683 | -0.14(-0.59%) |
Apr 14, 2016 | 23.23 | 23.24 | 23.16 | 23.18 | 59,482 | -0.14(-0.62%) |
Apr 13, 2016 | 23.34 | 23.34 | 23.23 | 23.32 | 140,232 | +0.13(+0.55%) |
Apr 12, 2016 | 23.03 | 23.22 | 22.96 | 23.19 | 85,962 | +0.17(+0.73%) |
Apr 11, 2016 | 23.11 | 23.22 | 23.03 | 23.03 | 39,582 | +0.04(+0.17%) |
Apr 08, 2016 | 22.98 | 23.05 | 22.90 | 22.98 | 28,470 | +0.40(+1.78%) |
Apr 07, 2016 | 22.76 | 22.78 | 22.54 | 22.58 | 45,547 | -0.49(-2.12%) |
Apr 06, 2016 | 22.86 | 23.09 | 22.85 | 23.07 | 64,903 | +0.30(+1.34%) |
Apr 05, 2016 | 22.82 | 22.87 | 22.74 | 22.77 | 109,493 | -0.38(-1.63%) |
Apr 04, 2016 | 23.27 | 23.28 | 23.13 | 23.15 | 54,910 | -0.10(-0.41%) |
Apr 01, 2016 | 22.98 | 23.26 | 22.98 | 23.24 | 18,723 | -0.02(-0.07%) |
Mar 31, 2016 | 23.42 | 23.48 | 23.26 | 23.26 | 70,614 | -0.14(-0.62%) |
Mar 30, 2016 | 23.34 | 23.48 | 23.34 | 23.40 | 57,902 | +0.34(+1.46%) |
Mar 29, 2016 | 22.67 | 23.10 | 22.62 | 23.07 | 83,242 | +0.33(+1.45%) |
Mar 28, 2016 | 22.78 | 22.78 | 22.69 | 22.74 | 35,001 | +0.09(+0.39%) |
Mar 24, 2016 | 22.59 | 22.65 | 22.65 | 22.65 | 135,086 | -0.16(-0.70%) |
Mar 23, 2016 | 22.95 | 22.99 | 22.78 | 22.81 | 73,273 | -0.15(-0.67%) |
Mar 22, 2016 | 22.81 | 23.00 | 22.81 | 22.96 | 67,178 | -0.04(-0.17%) |
Mar 21, 2016 | 23.04 | 23.10 | 22.98 | 23.00 | 94,390 | -0.13(-0.55%) |
Mar 18, 2016 | 23.16 | 23.26 | 23.11 | 23.13 | 62,767 | -0.07(-0.31%) |
Mar 17, 2016 | 23.03 | 23.23 | 23.03 | 23.20 | 83,317 | +0.28(+1.22%) |
Mar 16, 2016 | 22.49 | 22.94 | 22.49 | 22.92 | 172,202 | +0.37(+1.63%) |
Mar 15, 2016 | 22.53 | 22.60 | 22.48 | 22.55 | 77,012 | -0.16(-0.70%) |
Mar 14, 2016 | 22.74 | 22.80 | 22.68 | 22.71 | 349,178 | -0.01(-0.04%) |
Mar 11, 2016 | 22.50 | 22.74 | 22.50 | 22.72 | 140,381 | +0.59(+2.68%) |
Mar 10, 2016 | 22.32 | 22.44 | 21.97 | 22.13 | 253,863 | +0.02(+0.07%) |
Mar 09, 2016 | 22.12 | 22.20 | 22.06 | 22.11 | 123,591 | +0.03(+0.14%) |
Mar 08, 2016 | 22.27 | 22.32 | 22.07 | 22.08 | 118,285 | -0.41(-1.81%) |
Mar 07, 2016 | 22.33 | 22.55 | 22.24 | 22.49 | 106,482 | +0.01(+0.04%) |
Mar 04, 2016 | 22.39 | 22.62 | 22.39 | 22.48 | 172,900 | +0.18(+0.79%) |
Mar 03, 2016 | 22.11 | 22.32 | 22.04 | 22.31 | 64,142 | +0.29(+1.31%) |
Mar 02, 2016 | 21.92 | 22.03 | 21.87 | 22.02 | 73,067 | -0.09(-0.40%) |
Mar 01, 2016 | 21.96 | 22.15 | 21.89 | 22.11 | 81,230 | +0.52(+2.41%) |
Feb 29, 2016 | 21.63 | 21.75 | 21.58 | 21.59 | 47,361 | -0.05(-0.22%) |
Feb 26, 2016 | 21.76 | 21.76 | 21.57 | 21.63 | 81,395 | -0.06(-0.26%) |
Feb 25, 2016 | 21.52 | 21.69 | 21.44 | 21.69 | 140,082 | +0.29(+1.35%) |
Feb 24, 2016 | 21.18 | 21.43 | 21.03 | 21.40 | 218,168 | -0.14(-0.63%) |
Feb 23, 2016 | 21.75 | 21.75 | 21.50 | 21.54 | 82,559 | -0.25(-1.14%) |
Feb 22, 2016 | 21.75 | 21.83 | 21.71 | 21.79 | 209,627 | +0.02(+0.11%) |
Feb 19, 2016 | 21.62 | 21.79 | 21.59 | 21.76 | 201,283 | +0.01(+0.04%) |
Feb 18, 2016 | 21.89 | 21.94 | 21.75 | 21.75 | 128,339 | -0.00(-0.02%) |
Feb 17, 2016 | 21.60 | 21.80 | 21.58 | 21.76 | 71,363 | +0.50(+2.35%) |
Feb 16, 2016 | 21.22 | 21.26 | 21.06 | 21.26 | 61,533 | +0.39(+1.88%) |
Feb 12, 2016 | 20.67 | 20.87 | 20.87 | 20.87 | 154,604 | +0.26(+1.24%) |
Feb 11, 2016 | 20.67 | 20.75 | 20.45 | 20.61 | 421,188 | -0.32(-1.53%) |
Feb 10, 2016 | 20.99 | 21.06 | 20.91 | 20.93 | 99,344 | +0.20(+0.97%) |
Feb 09, 2016 | 20.37 | 20.83 | 20.37 | 20.73 | 89,630 | -0.14(-0.65%) |
Feb 08, 2016 | 21.01 | 21.01 | 20.71 | 20.87 | 197,122 | -0.74(-3.44%) |
Feb 05, 2016 | 21.90 | 21.92 | 21.55 | 21.61 | 96,959 | -0.37(-1.68%) |
Feb 04, 2016 | 21.84 | 22.03 | 21.84 | 21.98 | 164,414 | -0.02(-0.10%) |
Feb 03, 2016 | 21.89 | 22.03 | 21.59 | 22.00 | 97,884 | +0.31(+1.44%) |
Feb 02, 2016 | 21.92 | 21.92 | 21.67 | 21.69 | 119,635 | -0.50(-2.24%) |