Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.83 | 25.83 | 23.76 | 25.39 | 109,816 | -0.16(-0.65%) |
May 27, 2016 | 25.56 | 25.56 | 25.56 | 25.56 | 63,912 | -0.06(-0.24%) |
May 26, 2016 | 25.73 | 25.78 | 25.30 | 25.62 | 72,869 | -0.16(-0.61%) |
May 25, 2016 | 25.79 | 25.95 | 25.55 | 25.77 | 65,447 | -0.03(-0.13%) |
May 24, 2016 | 25.39 | 26.03 | 25.09 | 25.81 | 104,536 | +0.64(+2.55%) |
May 23, 2016 | 24.90 | 25.35 | 24.80 | 25.17 | 67,202 | +0.20(+0.80%) |
May 20, 2016 | 24.90 | 25.22 | 24.51 | 24.97 | 73,801 | +0.24(+0.98%) |
May 19, 2016 | 25.02 | 25.54 | 24.59 | 24.72 | 112,443 | -0.39(-1.56%) |
May 18, 2016 | 25.06 | 25.77 | 24.82 | 25.11 | 136,511 | -0.07(-0.28%) |
May 17, 2016 | 25.34 | 25.65 | 24.75 | 25.18 | 156,716 | -0.36(-1.43%) |
May 16, 2016 | 24.57 | 25.58 | 24.44 | 25.55 | 75,141 | +1.15(+4.73%) |
May 13, 2016 | 25.03 | 25.10 | 24.37 | 24.39 | 144,815 | -0.79(-3.14%) |
May 12, 2016 | 25.18 | 25.51 | 24.81 | 25.18 | 112,797 | -0.02(-0.07%) |
May 11, 2016 | 25.56 | 25.79 | 24.06 | 25.20 | 184,404 | -1.71(-6.36%) |
May 10, 2016 | 26.88 | 27.39 | 26.45 | 26.91 | 92,725 | +0.01(+0.03%) |
May 09, 2016 | 27.19 | 27.44 | 26.44 | 26.90 | 114,231 | -0.40(-1.46%) |
May 06, 2016 | 26.67 | 27.31 | 26.55 | 27.30 | 84,696 | +0.65(+2.44%) |
May 05, 2016 | 26.64 | 27.03 | 26.42 | 26.65 | 102,398 | +0.19(+0.72%) |
May 04, 2016 | 26.48 | 26.90 | 26.22 | 26.46 | 74,372 | -0.21(-0.78%) |
May 03, 2016 | 26.51 | 27.25 | 26.51 | 26.67 | 92,696 | -0.15(-0.55%) |
May 02, 2016 | 26.71 | 27.08 | 26.71 | 26.82 | 124,926 | +0.23(+0.85%) |
Apr 29, 2016 | 27.32 | 27.94 | 26.55 | 26.59 | 155,940 | -0.72(-2.64%) |
Apr 28, 2016 | 27.03 | 27.47 | 27.03 | 27.31 | 117,218 | +0.07(+0.25%) |
Apr 27, 2016 | 27.61 | 27.92 | 26.92 | 27.24 | 121,655 | -0.45(-1.63%) |
Apr 26, 2016 | 27.08 | 27.98 | 27.05 | 27.69 | 141,601 | +0.63(+2.31%) |
Apr 25, 2016 | 27.21 | 27.48 | 26.74 | 27.07 | 75,401 | -0.11(-0.42%) |
Apr 22, 2016 | 26.46 | 27.22 | 26.33 | 27.18 | 97,835 | +0.59(+2.22%) |
Apr 21, 2016 | 26.92 | 27.03 | 26.38 | 26.59 | 61,193 | -0.33(-1.23%) |
Apr 20, 2016 | 26.80 | 27.25 | 26.36 | 26.92 | 93,806 | +0.04(+0.16%) |
Apr 19, 2016 | 26.80 | 26.98 | 25.94 | 26.88 | 141,372 | -0.20(-0.74%) |
Apr 18, 2016 | 26.83 | 27.25 | 26.62 | 27.08 | 112,433 | +0.02(+0.06%) |
Apr 15, 2016 | 26.90 | 27.25 | 26.55 | 27.06 | 59,662 | +0.00(+0.00%) |
Apr 14, 2016 | 26.78 | 27.14 | 26.59 | 27.06 | 62,645 | +0.36(+1.33%) |
Apr 13, 2016 | 26.81 | 27.18 | 26.64 | 26.70 | 74,324 | +0.02(+0.07%) |
Apr 12, 2016 | 26.47 | 26.91 | 26.37 | 26.69 | 52,087 | +0.22(+0.82%) |
Apr 11, 2016 | 26.28 | 26.82 | 26.18 | 26.47 | 103,038 | +0.30(+1.13%) |
Apr 08, 2016 | 26.43 | 26.46 | 26.00 | 26.17 | 46,878 | -0.06(-0.23%) |
Apr 07, 2016 | 26.17 | 26.41 | 25.95 | 26.23 | 142,052 | -0.10(-0.36%) |
Apr 06, 2016 | 26.05 | 26.42 | 25.89 | 26.33 | 54,599 | +0.16(+0.60%) |
Apr 05, 2016 | 26.32 | 26.73 | 25.96 | 26.17 | 81,228 | -0.18(-0.69%) |
Apr 04, 2016 | 26.86 | 26.88 | 26.33 | 26.36 | 93,791 | -0.41(-1.53%) |
Apr 01, 2016 | 26.54 | 26.96 | 26.40 | 26.76 | 178,545 | -0.07(-0.26%) |
Mar 31, 2016 | 26.29 | 27.41 | 25.86 | 26.83 | 71,569 | +0.49(+1.85%) |
Mar 30, 2016 | 26.72 | 27.08 | 26.24 | 26.35 | 341,128 | -0.31(-1.17%) |
Mar 29, 2016 | 26.15 | 26.81 | 25.93 | 26.66 | 255,398 | +0.51(+1.96%) |
Mar 28, 2016 | 26.09 | 26.58 | 25.75 | 26.15 | 77,315 | +0.02(+0.07%) |
Mar 24, 2016 | 25.64 | 26.13 | 26.13 | 26.13 | 106,473 | +0.28(+1.07%) |
Mar 23, 2016 | 25.65 | 25.96 | 25.25 | 25.85 | 159,261 | +0.10(+0.37%) |
Mar 22, 2016 | 25.91 | 26.76 | 25.38 | 25.76 | 213,692 | -1.49(-5.48%) |
Mar 21, 2016 | 25.84 | 28.06 | 25.51 | 27.25 | 291,614 | +1.29(+4.96%) |
Mar 18, 2016 | 25.65 | 26.17 | 25.10 | 25.97 | 184,782 | +0.41(+1.62%) |
Mar 17, 2016 | 24.57 | 25.60 | 23.57 | 25.55 | 144,260 | +0.96(+3.90%) |
Mar 16, 2016 | 23.89 | 24.86 | 23.88 | 24.59 | 182,102 | +0.51(+2.12%) |
Mar 15, 2016 | 23.74 | 24.55 | 23.52 | 24.08 | 132,101 | +0.22(+0.94%) |
Mar 14, 2016 | 24.44 | 25.94 | 23.16 | 23.86 | 156,677 | -0.60(-2.44%) |
Mar 11, 2016 | 24.07 | 24.51 | 24.02 | 24.45 | 102,847 | +0.45(+1.87%) |
Mar 10, 2016 | 24.25 | 24.25 | 23.72 | 24.00 | 73,723 | -0.25(-1.03%) |
Mar 09, 2016 | 23.93 | 24.31 | 23.92 | 24.25 | 70,967 | +0.44(+1.85%) |
Mar 08, 2016 | 23.79 | 24.05 | 23.26 | 23.81 | 67,877 | -0.04(-0.18%) |
Mar 07, 2016 | 23.27 | 23.86 | 23.27 | 23.86 | 76,211 | +0.46(+1.96%) |
Mar 04, 2016 | 23.31 | 23.65 | 23.17 | 23.40 | 71,204 | +0.20(+0.86%) |
Mar 03, 2016 | 23.42 | 23.51 | 23.04 | 23.20 | 120,587 | -0.09(-0.37%) |
Mar 02, 2016 | 22.61 | 23.38 | 22.39 | 23.29 | 106,464 | +0.58(+2.55%) |