Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.25 | 26.62 | 26.25 | 26.53 | 34,074 | +0.09(+0.32%) |
May 27, 2016 | 26.45 | 26.45 | 26.45 | 0 | -0.04(-0.15%) | |
May 26, 2016 | 26.18 | 26.55 | 26.18 | 26.48 | 44,289 | +0.34(+1.28%) |
May 25, 2016 | 26.48 | 26.48 | 25.83 | 26.15 | 14,969 | -0.03(-0.11%) |
May 24, 2016 | 26.21 | 26.29 | 25.68 | 26.18 | 23,804 | +0.12(+0.46%) |
May 23, 2016 | 26.28 | 26.28 | 25.65 | 26.06 | 18,922 | +0.02(+0.10%) |
May 20, 2016 | 25.80 | 26.12 | 25.76 | 26.04 | 19,860 | +0.46(+1.82%) |
May 19, 2016 | 25.56 | 25.82 | 25.52 | 25.57 | 18,679 | -0.32(-1.24%) |
May 18, 2016 | 25.56 | 26.23 | 25.56 | 25.89 | 22,260 | -0.18(-0.67%) |
May 17, 2016 | 25.91 | 26.20 | 25.91 | 26.07 | 45,577 | +0.32(+1.22%) |
May 16, 2016 | 25.55 | 25.90 | 25.52 | 25.75 | 19,549 | -0.05(-0.19%) |
May 13, 2016 | 25.63 | 26.08 | 25.59 | 25.80 | 17,582 | +0.08(+0.31%) |
May 12, 2016 | 25.54 | 26.00 | 25.50 | 25.72 | 55,507 | +0.04(+0.17%) |
May 11, 2016 | 25.70 | 25.80 | 25.53 | 25.68 | 42,198 | -0.16(-0.61%) |
May 10, 2016 | 25.54 | 25.93 | 25.54 | 25.84 | 28,089 | -0.09(-0.33%) |
May 09, 2016 | 26.05 | 26.39 | 25.87 | 25.92 | 15,771 | -0.24(-0.92%) |
May 06, 2016 | 26.18 | 26.31 | 26.05 | 26.16 | 24,716 | -0.30(-1.13%) |
May 05, 2016 | 26.71 | 26.80 | 26.46 | 26.46 | 18,625 | -0.28(-1.05%) |
May 04, 2016 | 26.74 | 26.80 | 26.63 | 26.74 | 20,459 | -0.18(-0.67%) |
May 03, 2016 | 27.18 | 27.61 | 26.60 | 26.92 | 53,769 | -0.86(-3.10%) |
May 02, 2016 | 27.27 | 27.78 | 27.26 | 27.78 | 46,666 | +0.40(+1.46%) |
Apr 29, 2016 | 27.70 | 27.75 | 27.38 | 27.38 | 17,055 | -0.52(-1.86%) |
Apr 28, 2016 | 27.76 | 28.29 | 27.70 | 27.90 | 62,995 | -0.27(-0.96%) |
Apr 27, 2016 | 27.74 | 28.17 | 27.74 | 28.17 | 17,979 | +0.14(+0.50%) |
Apr 26, 2016 | 28.46 | 28.49 | 28.02 | 28.03 | 22,699 | -0.80(-2.77%) |
Apr 25, 2016 | 28.95 | 28.95 | 28.70 | 28.83 | 30,075 | -0.03(-0.10%) |
Apr 22, 2016 | 29.30 | 29.30 | 28.74 | 28.86 | 32,471 | +0.03(+0.10%) |
Apr 21, 2016 | 29.20 | 29.21 | 28.83 | 28.83 | 12,849 | -0.55(-1.87%) |
Apr 20, 2016 | 29.52 | 29.70 | 29.38 | 29.38 | 54,715 | -0.31(-1.04%) |
Apr 19, 2016 | 29.49 | 29.89 | 29.45 | 29.69 | 26,978 | +0.90(+3.13%) |
Apr 18, 2016 | 28.80 | 28.99 | 28.69 | 28.79 | 26,058 | +0.08(+0.28%) |
Apr 15, 2016 | 28.74 | 28.90 | 28.69 | 28.71 | 54,695 | -0.07(-0.24%) |
Apr 14, 2016 | 28.74 | 28.89 | 28.71 | 28.78 | 65,089 | +0.20(+0.70%) |
Apr 13, 2016 | 28.31 | 28.70 | 28.31 | 28.58 | 33,606 | +0.71(+2.55%) |
Apr 12, 2016 | 27.42 | 27.89 | 27.42 | 27.87 | 35,487 | +0.39(+1.42%) |
Apr 11, 2016 | 27.34 | 27.65 | 27.34 | 27.48 | 47,378 | +0.23(+0.84%) |
Apr 08, 2016 | 27.29 | 27.51 | 27.25 | 27.25 | 41,750 | +0.01(+0.04%) |
Apr 07, 2016 | 27.56 | 27.73 | 27.24 | 27.24 | 119,989 | -0.60(-2.16%) |
Apr 06, 2016 | 27.29 | 27.85 | 27.29 | 27.84 | 24,169 | +0.51(+1.87%) |
Apr 05, 2016 | 27.71 | 27.71 | 27.06 | 27.33 | 36,390 | -0.50(-1.80%) |
Apr 04, 2016 | 28.00 | 28.00 | 27.74 | 27.83 | 32,204 | -0.06(-0.22%) |
Apr 01, 2016 | 27.65 | 27.90 | 27.47 | 27.89 | 47,092 | -0.06(-0.21%) |
Mar 31, 2016 | 27.98 | 28.44 | 27.90 | 27.95 | 40,989 | -0.28(-1.00%) |
Mar 30, 2016 | 28.05 | 28.46 | 28.05 | 28.23 | 39,692 | +0.81(+2.96%) |
Mar 29, 2016 | 26.75 | 27.55 | 26.75 | 27.42 | 50,535 | +0.33(+1.22%) |
Mar 28, 2016 | 27.19 | 27.19 | 26.88 | 27.09 | 62,309 | -0.06(-0.22%) |
Mar 24, 2016 | 27.15 | 27.15 | 27.15 | 0 | -0.42(-1.52%) | |
Mar 23, 2016 | 27.64 | 27.76 | 27.55 | 27.57 | 70,759 | -0.11(-0.40%) |
Mar 22, 2016 | 27.59 | 28.20 | 27.59 | 27.68 | 32,574 | -0.38(-1.35%) |
Mar 21, 2016 | 27.77 | 28.32 | 27.77 | 28.06 | 42,359 | -0.42(-1.47%) |
Mar 18, 2016 | 28.55 | 28.70 | 28.35 | 28.48 | 16,326 | -0.07(-0.25%) |
Mar 17, 2016 | 27.94 | 28.56 | 27.94 | 28.55 | 18,759 | +0.84(+3.03%) |
Mar 16, 2016 | 27.04 | 27.75 | 27.04 | 27.71 | 45,129 | +0.56(+2.06%) |
Mar 15, 2016 | 26.87 | 27.37 | 26.87 | 27.15 | 32,993 | -0.12(-0.46%) |
Mar 14, 2016 | 27.55 | 27.55 | 27.20 | 27.27 | 43,023 | -0.04(-0.13%) |
Mar 11, 2016 | 27.49 | 27.53 | 27.16 | 27.31 | 25,478 | +0.60(+2.25%) |
Mar 10, 2016 | 26.74 | 27.15 | 26.55 | 26.71 | 25,205 | +0.07(+0.26%) |
Mar 09, 2016 | 26.70 | 26.89 | 26.46 | 26.64 | 44,509 | +0.30(+1.14%) |
Mar 08, 2016 | 26.50 | 26.50 | 26.15 | 26.34 | 63,413 | -0.46(-1.72%) |
Mar 07, 2016 | 26.30 | 26.90 | 26.30 | 26.80 | 39,656 | -0.27(-1.00%) |
Mar 04, 2016 | 27.11 | 27.17 | 26.59 | 27.07 | 51,512 | +1.02(+3.92%) |
Mar 03, 2016 | 25.98 | 26.29 | 25.79 | 26.05 | 103,348 | +0.70(+2.76%) |
Mar 02, 2016 | 24.90 | 25.35 | 24.90 | 25.35 | 30,550 | +0.71(+2.86%) |