Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.80 | 26.80 | 26.72 | 26.72 | 660 | +0.27(+1.00%) |
May 26, 2016 | 26.74 | 26.46 | 26.46 | 26.46 | 1,058 | +0.18(+0.69%) |
May 24, 2016 | 26.20 | 26.27 | 26.27 | 26.27 | 115 | +0.31(+1.18%) |
May 23, 2016 | 25.97 | 25.97 | 25.97 | 25.97 | 269 | +0.03(+0.12%) |
May 20, 2016 | 25.88 | 25.99 | 25.86 | 25.94 | 22,919 | +0.42(+1.66%) |
May 19, 2016 | 25.69 | 25.69 | 25.44 | 25.51 | 2,340 | -0.39(-1.52%) |
May 18, 2016 | 25.76 | 25.91 | 25.74 | 25.91 | 1,655 | +0.26(+1.00%) |
May 17, 2016 | 26.05 | 26.05 | 25.65 | 25.65 | 702 | -0.41(-1.56%) |
May 16, 2016 | 26.06 | 26.06 | 26.06 | 26.06 | 292 | -0.02(-0.06%) |
May 13, 2016 | 25.98 | 26.07 | 25.98 | 26.07 | 1,085 | -0.04(-0.14%) |
May 12, 2016 | 26.05 | 26.11 | 25.97 | 26.11 | 3,695 | -0.11(-0.43%) |
May 11, 2016 | 26.25 | 26.25 | 26.20 | 26.22 | 1,401 | -0.15(-0.57%) |
May 10, 2016 | 26.16 | 26.37 | 26.16 | 26.37 | 4,941 | +0.35(+1.33%) |
May 09, 2016 | 26.08 | 26.08 | 26.03 | 26.03 | 596 | +0.04(+0.15%) |
May 06, 2016 | 25.96 | 26.00 | 25.94 | 25.99 | 991 | +0.01(+0.03%) |
May 05, 2016 | 26.00 | 26.00 | 25.98 | 25.98 | 662 | -0.12(-0.47%) |
May 04, 2016 | 26.09 | 26.12 | 26.09 | 26.11 | 1,353 | -0.08(-0.31%) |
May 03, 2016 | 26.19 | 26.19 | 26.19 | 26.19 | 596 | -0.28(-1.04%) |
May 02, 2016 | 26.39 | 26.46 | 26.34 | 26.46 | 1,159 | +0.29(+1.09%) |
Apr 29, 2016 | 26.28 | 26.28 | 26.18 | 26.18 | 2,257 | -0.26(-1.00%) |
Apr 28, 2016 | 26.67 | 26.67 | 26.44 | 26.44 | 2,953 | -0.05(-0.17%) |
Apr 27, 2016 | 26.56 | 26.56 | 26.49 | 26.49 | 880 | -0.04(-0.14%) |
Apr 26, 2016 | 26.31 | 26.52 | 26.31 | 26.52 | 1,295 | +0.29(+1.10%) |
Apr 25, 2016 | 26.21 | 26.23 | 26.21 | 26.23 | 719 | -0.24(-0.90%) |
Apr 22, 2016 | 26.46 | 26.47 | 26.38 | 26.47 | 3,018 | +0.03(+0.10%) |
Apr 20, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 82 | +0.03(+0.12%) |
Apr 18, 2016 | 26.38 | 26.41 | 26.41 | 26.41 | 148 | +0.07(+0.26%) |
Apr 15, 2016 | 26.29 | 26.35 | 26.29 | 26.35 | 1,017 | +0.07(+0.27%) |
Apr 14, 2016 | 26.28 | 26.28 | 26.28 | 26.28 | 2,542 | +0.61(+2.36%) |
Apr 12, 2016 | 25.71 | 25.67 | 25.67 | 25.67 | 664 | +0.27(+1.07%) |
Apr 08, 2016 | 25.67 | 25.40 | 25.40 | 25.40 | 5 | -0.04(-0.15%) |
Apr 07, 2016 | 25.44 | 25.44 | 25.44 | 25.44 | 1,709 | -0.30(-1.17%) |
Apr 06, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 791 | +0.07(+0.26%) |
Apr 05, 2016 | 25.67 | 25.67 | 25.67 | 25.67 | 135 | -0.55(-2.09%) |
Apr 04, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 441 | +0.00(+0.00%) |
Apr 01, 2016 | 26.04 | 26.22 | 26.02 | 26.22 | 73,696 | +0.01(+0.03%) |
Mar 31, 2016 | 26.26 | 26.26 | 26.19 | 26.21 | 1,417 | +0.01(+0.03%) |
Mar 30, 2016 | 26.23 | 26.23 | 26.20 | 26.20 | 1,465 | +0.42(+1.63%) |
Mar 29, 2016 | 25.59 | 25.78 | 25.59 | 25.78 | 812 | +0.29(+1.14%) |
Mar 28, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 465 | +0.06(+0.25%) |
Mar 24, 2016 | 25.25 | 25.43 | 25.43 | 25.43 | 664 | -0.04(-0.15%) |
Mar 23, 2016 | 25.52 | 25.52 | 25.41 | 25.47 | 12,559 | -0.26(-1.01%) |
Mar 22, 2016 | 25.61 | 25.73 | 25.61 | 25.73 | 44,943 | -0.13(-0.51%) |
Mar 21, 2016 | 25.83 | 25.86 | 25.83 | 25.86 | 1,344 | -0.05(-0.21%) |
Mar 18, 2016 | 25.95 | 25.96 | 25.86 | 25.91 | 1,576 | +0.14(+0.53%) |
Mar 17, 2016 | 25.65 | 25.78 | 25.65 | 25.77 | 3,363 | +0.46(+1.82%) |
Mar 16, 2016 | 25.11 | 25.32 | 25.11 | 25.32 | 728 | +0.09(+0.35%) |
Mar 15, 2016 | 25.25 | 25.25 | 25.19 | 25.23 | 109,853 | -0.11(-0.45%) |
Mar 14, 2016 | 25.28 | 25.34 | 25.28 | 25.34 | 534 | +0.09(+0.36%) |
Mar 09, 2016 | 25.24 | 25.25 | 25.25 | 25.25 | 11 | +0.10(+0.39%) |
Mar 08, 2016 | 25.21 | 25.22 | 25.11 | 25.15 | 9,100 | -0.21(-0.84%) |
Mar 07, 2016 | 25.40 | 25.40 | 25.36 | 25.36 | 744 | +0.27(+1.08%) |
Mar 04, 2016 | 25.15 | 25.15 | 25.09 | 25.09 | 987 | +0.42(+1.70%) |
Mar 03, 2016 | 24.67 | 24.67 | 24.67 | 24.67 | 344 | +0.05(+0.21%) |
Mar 02, 2016 | 24.46 | 24.62 | 24.46 | 24.62 | 933 | +0.09(+0.37%) |