Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.77 | 27.00 | 25.06 | 26.80 | 179,942 | +0.20(+0.75%) |
May 27, 2016 | 26.45 | 26.60 | 26.60 | 26.60 | 98,300 | +0.35(+1.33%) |
May 26, 2016 | 26.24 | 26.86 | 25.69 | 26.25 | 116,210 | +0.05(+0.19%) |
May 25, 2016 | 26.90 | 27.40 | 25.77 | 26.20 | 247,424 | -0.48(-1.80%) |
May 24, 2016 | 25.59 | 27.39 | 25.59 | 26.68 | 340,416 | +1.20(+4.71%) |
May 23, 2016 | 25.20 | 25.66 | 25.11 | 25.48 | 178,302 | +0.29(+1.15%) |
May 20, 2016 | 24.15 | 25.98 | 24.13 | 25.19 | 331,675 | +1.28(+5.35%) |
May 19, 2016 | 24.91 | 25.42 | 23.57 | 23.91 | 302,001 | -1.06(-4.25%) |
May 18, 2016 | 26.72 | 26.73 | 24.82 | 24.97 | 514,273 | -2.45(-8.94%) |
May 17, 2016 | 27.70 | 27.99 | 27.17 | 27.42 | 210,449 | -0.34(-1.22%) |
May 16, 2016 | 27.30 | 27.90 | 27.07 | 27.76 | 168,005 | +0.48(+1.76%) |
May 13, 2016 | 26.53 | 27.47 | 26.46 | 27.28 | 156,608 | +0.58(+2.17%) |
May 12, 2016 | 27.27 | 27.46 | 26.40 | 26.70 | 169,971 | -0.53(-1.95%) |
May 11, 2016 | 27.52 | 28.04 | 27.00 | 27.23 | 209,869 | -0.31(-1.13%) |
May 10, 2016 | 27.76 | 28.16 | 26.56 | 27.54 | 195,577 | -0.10(-0.36%) |
May 09, 2016 | 27.28 | 28.14 | 26.89 | 27.64 | 184,068 | +0.49(+1.80%) |
May 06, 2016 | 27.27 | 27.47 | 26.30 | 27.15 | 208,363 | -0.25(-0.91%) |
May 05, 2016 | 26.97 | 28.24 | 26.33 | 27.40 | 513,923 | +2.75(+11.16%) |
May 04, 2016 | 25.78 | 25.95 | 24.54 | 24.65 | 256,216 | -1.33(-5.12%) |
May 03, 2016 | 26.97 | 27.08 | 25.60 | 25.98 | 309,878 | -1.25(-4.59%) |
May 02, 2016 | 26.48 | 27.35 | 25.84 | 27.23 | 181,959 | +0.95(+3.61%) |
Apr 29, 2016 | 27.20 | 27.36 | 26.25 | 26.28 | 118,086 | -1.11(-4.05%) |
Apr 28, 2016 | 27.79 | 28.19 | 27.24 | 27.39 | 127,141 | -0.65(-2.32%) |
Apr 27, 2016 | 27.99 | 28.31 | 27.27 | 28.04 | 96,952 | -0.05(-0.18%) |
Apr 26, 2016 | 28.03 | 28.38 | 27.75 | 28.09 | 95,220 | +0.07(+0.25%) |
Apr 25, 2016 | 28.22 | 28.47 | 27.87 | 28.02 | 177,955 | -0.29(-1.02%) |
Apr 22, 2016 | 28.13 | 28.45 | 27.92 | 28.31 | 153,199 | +0.22(+0.78%) |
Apr 21, 2016 | 27.68 | 28.99 | 27.23 | 28.09 | 226,924 | +0.30(+1.08%) |
Apr 20, 2016 | 27.78 | 28.07 | 27.50 | 27.79 | 127,437 | +0.04(+0.14%) |
Apr 19, 2016 | 27.61 | 27.86 | 27.21 | 27.75 | 156,654 | +0.14(+0.51%) |
Apr 18, 2016 | 26.97 | 27.84 | 26.94 | 27.61 | 98,599 | +0.59(+2.18%) |
Apr 15, 2016 | 26.91 | 27.37 | 26.77 | 27.02 | 125,188 | -0.02(-0.07%) |
Apr 14, 2016 | 26.75 | 27.14 | 26.32 | 27.04 | 135,119 | +0.36(+1.35%) |
Apr 13, 2016 | 26.60 | 26.85 | 25.87 | 26.68 | 197,531 | +0.37(+1.41%) |
Apr 12, 2016 | 25.88 | 26.34 | 25.41 | 26.31 | 150,340 | +0.30(+1.15%) |
Apr 11, 2016 | 26.59 | 26.60 | 25.74 | 26.01 | 151,416 | -0.50(-1.89%) |
Apr 08, 2016 | 27.06 | 27.06 | 25.55 | 26.51 | 367,677 | -0.31(-1.16%) |
Apr 07, 2016 | 26.54 | 27.42 | 26.18 | 26.82 | 271,818 | +0.15(+0.56%) |
Apr 06, 2016 | 24.78 | 26.72 | 24.78 | 26.67 | 219,182 | +1.97(+7.98%) |
Apr 05, 2016 | 25.33 | 25.50 | 24.64 | 24.70 | 161,185 | -0.86(-3.36%) |
Apr 04, 2016 | 25.48 | 26.00 | 25.34 | 25.56 | 143,294 | +0.08(+0.31%) |
Apr 01, 2016 | 24.64 | 25.74 | 24.26 | 25.48 | 126,715 | +0.71(+2.87%) |
Mar 31, 2016 | 24.63 | 25.16 | 24.40 | 24.77 | 142,378 | +0.24(+0.98%) |
Mar 30, 2016 | 24.77 | 25.31 | 23.95 | 24.53 | 177,272 | -0.08(-0.33%) |
Mar 29, 2016 | 23.19 | 24.65 | 22.90 | 24.61 | 200,014 | +1.44(+6.21%) |
Mar 28, 2016 | 23.47 | 23.68 | 22.93 | 23.17 | 118,288 | -0.20(-0.86%) |
Mar 24, 2016 | 22.73 | 23.37 | 23.37 | 23.37 | 130,800 | +0.57(+2.50%) |
Mar 23, 2016 | 23.17 | 23.47 | 22.71 | 22.80 | 159,233 | -0.33(-1.43%) |
Mar 22, 2016 | 23.66 | 24.12 | 23.00 | 23.13 | 257,813 | -0.55(-2.32%) |
Mar 21, 2016 | 23.02 | 24.03 | 22.95 | 23.68 | 228,373 | +0.67(+2.91%) |
Mar 18, 2016 | 22.75 | 23.19 | 22.14 | 23.01 | 294,772 | +0.41(+1.81%) |
Mar 17, 2016 | 22.78 | 23.42 | 22.00 | 22.60 | 289,326 | -0.27(-1.18%) |
Mar 16, 2016 | 23.53 | 23.90 | 22.26 | 22.87 | 211,930 | -0.79(-3.34%) |
Mar 15, 2016 | 24.14 | 24.19 | 23.02 | 23.66 | 217,301 | -0.84(-3.43%) |
Mar 14, 2016 | 24.90 | 25.52 | 24.34 | 24.50 | 194,500 | -0.39(-1.57%) |
Mar 11, 2016 | 24.93 | 25.32 | 24.45 | 24.89 | 203,729 | +0.29(+1.18%) |
Mar 10, 2016 | 25.39 | 25.95 | 24.51 | 24.60 | 170,798 | -0.62(-2.46%) |
Mar 09, 2016 | 26.11 | 27.56 | 24.84 | 25.22 | 163,211 | -0.97(-3.70%) |
Mar 08, 2016 | 26.75 | 26.99 | 26.03 | 26.19 | 183,311 | -0.87(-3.22%) |
Mar 07, 2016 | 25.07 | 27.10 | 24.60 | 27.06 | 288,960 | +1.95(+7.77%) |
Mar 04, 2016 | 25.90 | 26.16 | 25.01 | 25.11 | 194,393 | -0.63(-2.45%) |
Mar 03, 2016 | 25.75 | 25.86 | 25.07 | 25.74 | 229,380 | -0.26(-1.00%) |
Mar 02, 2016 | 25.45 | 26.12 | 25.17 | 26.00 | 317,369 | +0.51(+2.00%) |