Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.06 | 27.25 | 26.45 | 26.45 | 155,442 | -0.56(-2.06%) |
Apr 28, 2016 | 26.66 | 27.14 | 26.66 | 27.00 | 185,906 | +0.19(+0.69%) |
Apr 27, 2016 | 26.28 | 26.96 | 26.28 | 26.82 | 238,363 | +0.48(+1.82%) |
Apr 26, 2016 | 25.93 | 27.03 | 25.90 | 26.34 | 365,304 | +0.56(+2.16%) |
Apr 25, 2016 | 25.96 | 25.98 | 25.48 | 25.78 | 164,797 | -0.23(-0.90%) |
Apr 22, 2016 | 25.80 | 26.38 | 25.80 | 26.02 | 162,848 | +0.30(+1.18%) |
Apr 21, 2016 | 25.01 | 25.98 | 24.88 | 25.72 | 267,305 | +0.61(+2.45%) |
Apr 20, 2016 | 25.10 | 25.34 | 24.98 | 25.10 | 152,606 | +0.01(+0.04%) |
Apr 19, 2016 | 24.98 | 25.49 | 24.77 | 25.09 | 215,960 | +0.22(+0.90%) |
Apr 18, 2016 | 24.06 | 25.37 | 24.06 | 24.87 | 374,493 | +1.45(+6.21%) |
Apr 15, 2016 | 23.09 | 23.54 | 22.92 | 23.41 | 75,373 | +0.34(+1.48%) |
Apr 14, 2016 | 23.91 | 23.91 | 22.94 | 23.07 | 59,229 | -0.81(-3.39%) |
Apr 13, 2016 | 23.24 | 23.89 | 23.22 | 23.88 | 57,420 | +0.80(+3.47%) |
Apr 12, 2016 | 22.93 | 23.34 | 22.93 | 23.08 | 122,149 | +0.15(+0.64%) |
Apr 11, 2016 | 23.27 | 23.67 | 22.93 | 22.93 | 66,375 | -0.24(-1.05%) |
Apr 08, 2016 | 22.99 | 23.30 | 22.89 | 23.18 | 69,885 | +0.31(+1.37%) |
Apr 07, 2016 | 22.89 | 23.47 | 22.65 | 22.87 | 103,899 | -0.37(-1.60%) |
Apr 06, 2016 | 24.11 | 24.14 | 23.21 | 23.24 | 78,512 | -0.80(-3.33%) |
Apr 05, 2016 | 23.58 | 24.16 | 23.52 | 24.04 | 100,038 | +0.37(+1.57%) |
Apr 04, 2016 | 24.62 | 24.62 | 23.63 | 23.67 | 118,783 | -0.93(-3.77%) |
Apr 01, 2016 | 24.23 | 24.71 | 24.10 | 24.59 | 72,314 | +0.24(+1.00%) |
Mar 31, 2016 | 24.58 | 24.86 | 24.34 | 24.35 | 129,295 | -0.25(-1.03%) |
Mar 30, 2016 | 24.76 | 24.89 | 24.47 | 24.60 | 98,759 | -0.09(-0.36%) |
Mar 29, 2016 | 24.10 | 24.81 | 24.10 | 24.69 | 104,113 | +0.53(+2.18%) |
Mar 28, 2016 | 24.54 | 24.81 | 24.00 | 24.16 | 67,779 | -0.21(-0.84%) |
Mar 24, 2016 | 23.85 | 24.37 | 24.37 | 24.37 | 75,310 | +0.35(+1.46%) |
Mar 23, 2016 | 24.69 | 24.74 | 24.00 | 24.02 | 63,900 | -0.68(-2.77%) |
Mar 22, 2016 | 24.50 | 24.71 | 24.40 | 24.70 | 43,390 | +0.03(+0.12%) |
Mar 21, 2016 | 24.43 | 24.70 | 24.33 | 24.67 | 182,771 | +0.29(+1.20%) |
Mar 18, 2016 | 24.56 | 24.96 | 24.36 | 24.38 | 272,229 | -0.01(-0.04%) |
Mar 17, 2016 | 24.39 | 24.53 | 24.24 | 24.39 | 107,541 | +0.02(+0.08%) |
Mar 16, 2016 | 24.10 | 24.45 | 24.02 | 24.37 | 80,339 | +0.27(+1.13%) |
Mar 15, 2016 | 23.77 | 24.35 | 23.74 | 24.10 | 66,892 | +0.14(+0.57%) |
Mar 14, 2016 | 24.06 | 24.23 | 23.94 | 23.96 | 140,713 | -0.16(-0.65%) |
Mar 11, 2016 | 24.23 | 24.30 | 23.94 | 24.12 | 121,187 | -0.03(-0.12%) |
Mar 10, 2016 | 24.38 | 24.89 | 23.93 | 24.15 | 154,111 | -0.03(-0.12%) |
Mar 09, 2016 | 22.41 | 24.61 | 22.26 | 24.17 | 500,957 | +1.78(+7.93%) |
Mar 08, 2016 | 22.31 | 22.63 | 22.15 | 22.40 | 191,596 | +0.08(+0.35%) |
Mar 07, 2016 | 21.87 | 22.35 | 21.85 | 22.32 | 60,315 | +0.39(+1.78%) |
Mar 04, 2016 | 21.93 | 22.04 | 21.84 | 21.93 | 81,777 | -0.02(-0.09%) |
Mar 03, 2016 | 21.82 | 22.11 | 21.82 | 21.95 | 119,522 | +0.08(+0.36%) |
Mar 02, 2016 | 21.68 | 21.99 | 21.60 | 21.87 | 127,081 | +0.11(+0.49%) |
Mar 01, 2016 | 21.59 | 22.07 | 21.43 | 21.76 | 144,352 | +0.25(+1.18%) |
Feb 29, 2016 | 21.67 | 21.92 | 21.45 | 21.51 | 141,145 | -0.16(-0.72%) |
Feb 26, 2016 | 21.67 | 22.06 | 21.53 | 21.67 | 57,486 | +0.01(+0.05%) |
Feb 25, 2016 | 21.81 | 21.92 | 21.45 | 21.66 | 90,938 | -0.03(-0.14%) |
Feb 24, 2016 | 21.96 | 21.96 | 21.46 | 21.69 | 121,709 | -0.42(-1.90%) |
Feb 23, 2016 | 21.75 | 22.74 | 21.62 | 22.11 | 178,600 | +0.23(+1.07%) |
Feb 22, 2016 | 21.67 | 22.02 | 21.45 | 21.87 | 153,362 | +0.38(+1.77%) |
Feb 19, 2016 | 21.47 | 21.75 | 21.47 | 21.49 | 118,749 | +0.02(+0.08%) |
Feb 18, 2016 | 21.43 | 21.75 | 21.35 | 21.47 | 73,806 | +0.05(+0.23%) |
Feb 17, 2016 | 21.63 | 21.81 | 21.29 | 21.42 | 134,445 | -0.14(-0.63%) |
Feb 16, 2016 | 21.78 | 21.78 | 21.22 | 21.56 | 114,113 | +0.06(+0.27%) |
Feb 12, 2016 | 20.82 | 21.50 | 21.50 | 21.50 | 172,739 | +0.84(+4.05%) |
Feb 11, 2016 | 19.77 | 20.74 | 19.43 | 20.66 | 219,042 | +0.64(+3.21%) |
Feb 10, 2016 | 20.23 | 20.48 | 19.99 | 20.02 | 82,808 | -0.14(-0.68%) |
Feb 09, 2016 | 20.43 | 20.72 | 20.06 | 20.16 | 70,294 | -0.48(-2.31%) |
Feb 08, 2016 | 20.07 | 20.68 | 20.07 | 20.64 | 116,639 | +0.41(+2.02%) |
Feb 05, 2016 | 20.36 | 20.59 | 20.23 | 20.23 | 119,020 | -0.19(-0.91%) |
Feb 04, 2016 | 20.29 | 20.76 | 20.28 | 20.41 | 154,349 | -0.02(-0.10%) |
Feb 03, 2016 | 20.08 | 20.61 | 19.90 | 20.43 | 197,605 | +0.45(+2.24%) |
Feb 02, 2016 | 19.90 | 20.14 | 19.72 | 19.98 | 192,151 | -0.16(-0.77%) |