Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.30 | 26.37 | 26.23 | 26.31 | 107,421 | +0.06(+0.24%) |
May 27, 2016 | 26.07 | 26.25 | 26.25 | 26.25 | 71,148 | +0.20(+0.75%) |
May 26, 2016 | 26.17 | 26.21 | 26.02 | 26.05 | 87,242 | -0.06(-0.24%) |
May 25, 2016 | 25.97 | 26.12 | 25.93 | 26.11 | 95,425 | +0.22(+0.86%) |
May 24, 2016 | 25.61 | 25.92 | 25.60 | 25.89 | 107,837 | +0.41(+1.61%) |
May 23, 2016 | 25.55 | 25.58 | 25.43 | 25.48 | 68,388 | -0.04(-0.14%) |
May 20, 2016 | 25.29 | 25.52 | 25.27 | 25.52 | 99,686 | +0.32(+1.28%) |
May 19, 2016 | 25.20 | 25.25 | 24.99 | 25.20 | 104,861 | -0.13(-0.53%) |
May 18, 2016 | 25.32 | 25.56 | 25.21 | 25.33 | 109,143 | -0.03(-0.14%) |
May 17, 2016 | 25.61 | 25.79 | 25.27 | 25.36 | 187,838 | -0.30(-1.15%) |
May 16, 2016 | 25.46 | 25.76 | 25.46 | 25.66 | 142,702 | +0.25(+0.98%) |
May 13, 2016 | 25.55 | 25.68 | 25.36 | 25.41 | 111,586 | -0.25(-0.97%) |
May 12, 2016 | 25.79 | 25.91 | 25.51 | 25.66 | 72,901 | -0.06(-0.24%) |
May 11, 2016 | 25.94 | 25.95 | 25.72 | 25.72 | 82,393 | -0.30(-1.17%) |
May 10, 2016 | 25.76 | 26.03 | 25.76 | 26.03 | 100,648 | +0.34(+1.32%) |
May 09, 2016 | 25.72 | 25.81 | 25.59 | 25.69 | 135,374 | -0.07(-0.27%) |
May 06, 2016 | 25.51 | 25.76 | 25.51 | 25.75 | 113,008 | +0.18(+0.69%) |
May 05, 2016 | 25.78 | 25.81 | 25.55 | 25.58 | 118,601 | -0.08(-0.31%) |
May 04, 2016 | 25.68 | 25.93 | 25.61 | 25.66 | 117,552 | -0.12(-0.48%) |
May 03, 2016 | 26.00 | 26.00 | 25.62 | 25.78 | 117,236 | -0.40(-1.53%) |
May 02, 2016 | 26.09 | 26.21 | 25.96 | 26.19 | 112,404 | +0.17(+0.65%) |
Apr 29, 2016 | 26.16 | 26.23 | 25.84 | 26.02 | 755,422 | -0.21(-0.82%) |
Apr 28, 2016 | 26.40 | 26.58 | 26.22 | 26.23 | 102,563 | -0.32(-1.21%) |
Apr 27, 2016 | 26.39 | 26.58 | 26.36 | 26.55 | 124,209 | +0.19(+0.71%) |
Apr 26, 2016 | 26.14 | 26.39 | 26.13 | 26.36 | 104,738 | +0.32(+1.23%) |
Apr 25, 2016 | 26.20 | 26.22 | 25.95 | 26.04 | 148,105 | -0.21(-0.78%) |
Apr 22, 2016 | 25.99 | 26.30 | 25.99 | 26.25 | 105,808 | +0.24(+0.93%) |
Apr 21, 2016 | 26.20 | 26.25 | 25.95 | 26.01 | 91,339 | -0.18(-0.68%) |
Apr 20, 2016 | 26.15 | 26.31 | 26.05 | 26.19 | 195,020 | +0.04(+0.14%) |
Apr 19, 2016 | 26.10 | 26.28 | 26.03 | 26.15 | 281,711 | +0.13(+0.51%) |
Apr 18, 2016 | 25.77 | 26.05 | 25.76 | 26.02 | 154,154 | +0.12(+0.48%) |
Apr 15, 2016 | 25.76 | 25.93 | 25.76 | 25.89 | 109,760 | +0.06(+0.24%) |
Apr 14, 2016 | 25.86 | 25.93 | 25.78 | 25.83 | 112,601 | -0.07(-0.28%) |
Apr 13, 2016 | 25.61 | 25.92 | 25.56 | 25.90 | 109,003 | +0.46(+1.79%) |
Apr 12, 2016 | 25.14 | 25.49 | 25.12 | 25.45 | 104,112 | +0.33(+1.31%) |
Apr 11, 2016 | 25.27 | 25.46 | 25.11 | 25.11 | 96,194 | -0.02(-0.07%) |
Apr 08, 2016 | 25.15 | 25.31 | 25.06 | 25.13 | 89,952 | +0.17(+0.68%) |
Apr 07, 2016 | 25.17 | 25.19 | 24.85 | 24.96 | 175,939 | -0.35(-1.40%) |
Apr 06, 2016 | 25.09 | 25.32 | 25.03 | 25.32 | 79,961 | +0.25(+0.98%) |
Apr 05, 2016 | 25.18 | 25.25 | 25.07 | 25.07 | 87,321 | -0.30(-1.20%) |
Apr 04, 2016 | 25.64 | 25.66 | 25.36 | 25.37 | 116,947 | -0.29(-1.11%) |
Apr 01, 2016 | 25.40 | 25.67 | 25.30 | 25.66 | 101,370 | +0.04(+0.17%) |
Mar 31, 2016 | 25.56 | 25.70 | 25.55 | 25.61 | 203,449 | +0.03(+0.10%) |
Mar 30, 2016 | 25.69 | 25.74 | 25.51 | 25.59 | 184,138 | +0.05(+0.21%) |
Mar 29, 2016 | 24.95 | 25.53 | 24.95 | 25.53 | 173,467 | +0.53(+2.11%) |
Mar 28, 2016 | 25.05 | 25.11 | 24.84 | 25.01 | 130,244 | +0.04(+0.14%) |
Mar 24, 2016 | 24.78 | 24.97 | 24.97 | 24.97 | 102,072 | +0.00(+0.00%) |
Mar 23, 2016 | 25.24 | 25.24 | 24.95 | 24.97 | 87,695 | -0.36(-1.44%) |
Mar 22, 2016 | 25.25 | 25.43 | 25.21 | 25.34 | 140,857 | -0.09(-0.36%) |
Mar 21, 2016 | 25.40 | 25.48 | 25.31 | 25.43 | 212,800 | -0.03(-0.11%) |
Mar 18, 2016 | 25.36 | 25.52 | 25.35 | 25.45 | 103,724 | +0.16(+0.63%) |
Mar 17, 2016 | 24.84 | 25.35 | 24.84 | 25.29 | 106,212 | +0.45(+1.79%) |
Mar 16, 2016 | 24.53 | 24.93 | 24.53 | 24.85 | 104,818 | +0.24(+0.98%) |
Mar 15, 2016 | 24.73 | 24.73 | 24.55 | 24.61 | 124,750 | -0.25(-1.00%) |
Mar 14, 2016 | 24.89 | 24.94 | 24.73 | 24.86 | 166,671 | -0.13(-0.52%) |
Mar 11, 2016 | 24.69 | 25.00 | 24.66 | 24.99 | 124,990 | +0.50(+2.05%) |
Mar 10, 2016 | 24.72 | 24.75 | 24.24 | 24.48 | 95,317 | -0.14(-0.58%) |
Mar 09, 2016 | 24.57 | 24.68 | 24.47 | 24.63 | 93,236 | +0.14(+0.58%) |
Mar 08, 2016 | 24.90 | 24.90 | 24.47 | 24.48 | 154,710 | -0.53(-2.14%) |
Mar 07, 2016 | 24.67 | 25.03 | 24.67 | 25.02 | 118,182 | +0.26(+1.04%) |
Mar 04, 2016 | 24.64 | 24.75 | 24.58 | 24.76 | 148,385 | +0.15(+0.62%) |
Mar 03, 2016 | 24.26 | 24.61 | 24.24 | 24.61 | 185,409 | +0.34(+1.39%) |
Mar 02, 2016 | 23.99 | 24.29 | 23.94 | 24.27 | 135,771 | +0.24(+1.00%) |