Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.77 | 24.86 | 24.77 | 24.80 | 16,101 | -0.15(-0.60%) |
Apr 28, 2016 | 24.76 | 24.95 | 24.76 | 24.95 | 2,641 | +0.18(+0.73%) |
Apr 27, 2016 | 24.70 | 24.80 | 24.67 | 24.77 | 7,501 | +0.11(+0.45%) |
Apr 26, 2016 | 24.64 | 24.66 | 24.59 | 24.66 | 6,049 | -0.02(-0.08%) |
Apr 25, 2016 | 24.69 | 24.74 | 24.62 | 24.68 | 16,066 | -0.16(-0.64%) |
Apr 22, 2016 | 24.77 | 24.85 | 24.74 | 24.84 | 10,767 | +0.04(+0.16%) |
Apr 21, 2016 | 24.75 | 24.80 | 24.74 | 24.80 | 2,445 | -0.06(-0.24%) |
Apr 20, 2016 | 24.95 | 25.02 | 24.86 | 24.86 | 12,478 | -0.07(-0.28%) |
Apr 19, 2016 | 24.86 | 24.97 | 24.82 | 24.93 | 10,250 | +0.14(+0.56%) |
Apr 18, 2016 | 24.92 | 24.94 | 24.79 | 24.79 | 9,005 | -0.28(-1.12%) |
Apr 15, 2016 | 24.94 | 25.06 | 24.94 | 25.07 | 9,491 | +0.13(+0.52%) |
Apr 14, 2016 | 24.97 | 25.00 | 24.88 | 24.94 | 5,883 | -0.12(-0.48%) |
Apr 13, 2016 | 24.88 | 25.09 | 24.87 | 25.06 | 5,444 | +0.14(+0.56%) |
Apr 12, 2016 | 24.95 | 24.99 | 24.89 | 24.92 | 15,100 | -0.14(-0.56%) |
Apr 11, 2016 | 24.94 | 25.10 | 24.94 | 25.06 | 7,429 | +0.02(+0.08%) |
Apr 08, 2016 | 25.05 | 25.17 | 25.03 | 25.04 | 17,725 | -0.12(-0.48%) |
Apr 07, 2016 | 24.93 | 25.16 | 24.93 | 25.16 | 20,998 | +0.29(+1.17%) |
Apr 06, 2016 | 24.83 | 24.87 | 24.80 | 24.87 | 5,983 | +0.02(+0.08%) |
Apr 05, 2016 | 24.79 | 24.88 | 24.79 | 24.85 | 4,474 | +0.23(+0.93%) |
Apr 04, 2016 | 24.67 | 24.70 | 24.61 | 24.62 | 7,327 | +0.05(+0.20%) |
Apr 01, 2016 | 24.64 | 24.64 | 24.51 | 24.57 | 10,983 | -0.07(-0.28%) |
Mar 31, 2016 | 24.71 | 24.73 | 24.62 | 24.64 | 18,958 | -0.12(-0.48%) |
Mar 30, 2016 | 24.72 | 24.77 | 24.60 | 24.76 | 11,568 | -0.02(-0.08%) |
Mar 29, 2016 | 24.60 | 24.78 | 24.54 | 24.78 | 8,328 | +0.19(+0.77%) |
Mar 28, 2016 | 24.42 | 24.62 | 24.42 | 24.59 | 127,269 | +0.07(+0.29%) |
Mar 24, 2016 | 24.52 | 24.52 | 24.52 | 0 | -0.11(-0.45%) | |
Mar 23, 2016 | 24.39 | 24.63 | 24.39 | 24.63 | 9,831 | +0.23(+0.94%) |
Mar 22, 2016 | 24.43 | 24.43 | 24.35 | 24.40 | 6,487 | -0.03(-0.12%) |
Mar 21, 2016 | 24.41 | 24.46 | 24.40 | 24.43 | 4,619 | -0.10(-0.41%) |
Mar 18, 2016 | 24.29 | 24.54 | 24.29 | 24.53 | 17,650 | +0.09(+0.37%) |
Mar 17, 2016 | 24.31 | 24.49 | 24.31 | 24.44 | 9,832 | +0.18(+0.74%) |
Mar 16, 2016 | 24.10 | 24.26 | 24.09 | 24.26 | 7,135 | +0.12(+0.50%) |
Mar 15, 2016 | 24.22 | 24.22 | 24.08 | 24.14 | 8,260 | +0.03(+0.12%) |
Mar 14, 2016 | 24.05 | 24.17 | 24.05 | 24.11 | 9,282 | +0.03(+0.12%) |
Mar 11, 2016 | 24.08 | 24.09 | 23.92 | 24.08 | 9,998 | -0.11(-0.45%) |
Mar 10, 2016 | 24.24 | 24.28 | 24.16 | 24.19 | 5,852 | -0.06(-0.25%) |
Mar 09, 2016 | 24.20 | 24.29 | 24.20 | 24.25 | 9,744 | -0.11(-0.45%) |
Mar 08, 2016 | 24.32 | 24.37 | 24.28 | 24.36 | 8,134 | +0.17(+0.70%) |
Mar 07, 2016 | 24.20 | 24.20 | 24.13 | 24.19 | 7,568 | -0.03(-0.12%) |
Mar 04, 2016 | 24.13 | 24.24 | 24.13 | 24.22 | 8,144 | +0.00(+0.00%) |
Mar 03, 2016 | 24.27 | 24.29 | 24.21 | 24.22 | 5,624 | +0.00(+0.00%) |
Mar 02, 2016 | 24.16 | 24.24 | 24.13 | 24.22 | 4,221 | +0.10(+0.41%) |
Mar 01, 2016 | 24.25 | 24.25 | 24.01 | 24.12 | 11,204 | -0.02(-0.08%) |
Feb 29, 2016 | 24.27 | 24.34 | 24.14 | 24.14 | 6,979 | -0.06(-0.25%) |
Feb 26, 2016 | 24.20 | 24.37 | 24.20 | 24.20 | 7,115 | -0.15(-0.62%) |
Feb 25, 2016 | 24.29 | 24.42 | 24.27 | 24.35 | 8,372 | +0.10(+0.41%) |
Feb 24, 2016 | 24.37 | 24.49 | 24.25 | 24.25 | 24,405 | +0.04(+0.17%) |
Feb 23, 2016 | 24.25 | 24.34 | 24.21 | 24.21 | 7,650 | -0.25(-1.02%) |
Feb 22, 2016 | 24.43 | 24.46 | 24.32 | 24.46 | 7,675 | +0.17(+0.70%) |
Feb 19, 2016 | 24.29 | 24.38 | 24.29 | 24.29 | 8,414 | +0.06(+0.25%) |
Feb 18, 2016 | 24.14 | 24.23 | 24.11 | 24.23 | 6,459 | +0.21(+0.87%) |
Feb 17, 2016 | 24.02 | 24.05 | 23.97 | 24.02 | 43,870 | -0.08(-0.33%) |
Feb 16, 2016 | 24.19 | 24.27 | 24.09 | 24.10 | 34,804 | -0.17(-0.70%) |
Feb 12, 2016 | 24.27 | 24.27 | 24.27 | 0 | -0.15(-0.61%) | |
Feb 11, 2016 | 24.65 | 24.70 | 24.42 | 24.42 | 15,958 | -0.14(-0.57%) |
Feb 10, 2016 | 24.39 | 24.61 | 24.39 | 24.56 | 45,072 | +0.12(+0.49%) |
Feb 09, 2016 | 24.52 | 24.54 | 24.44 | 24.44 | 6,191 | -0.14(-0.57%) |
Feb 08, 2016 | 24.44 | 24.60 | 24.44 | 24.58 | 30,874 | +0.27(+1.11%) |
Feb 05, 2016 | 24.27 | 24.45 | 24.25 | 24.31 | 10,289 | -0.06(-0.25%) |
Feb 04, 2016 | 24.30 | 24.37 | 24.24 | 24.37 | 16,622 | +0.08(+0.33%) |
Feb 03, 2016 | 24.29 | 24.41 | 24.22 | 24.29 | 36,989 | -0.03(-0.12%) |
Feb 02, 2016 | 24.24 | 24.35 | 24.24 | 24.32 | 16,831 | +0.41(+1.71%) |