Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.04 | 27.05 | 26.88 | 26.96 | 120,887 | -0.07(-0.26%) |
May 27, 2016 | 26.81 | 27.03 | 27.03 | 27.03 | 79,169 | +0.20(+0.74%) |
May 26, 2016 | 27.03 | 27.03 | 26.80 | 26.84 | 70,062 | -0.22(-0.81%) |
May 25, 2016 | 26.84 | 27.24 | 26.78 | 27.06 | 107,630 | +0.22(+0.82%) |
May 24, 2016 | 26.43 | 26.87 | 26.41 | 26.84 | 96,004 | +0.55(+2.09%) |
May 23, 2016 | 26.41 | 26.42 | 26.21 | 26.29 | 57,427 | -0.14(-0.52%) |
May 20, 2016 | 26.34 | 26.65 | 26.25 | 26.42 | 48,426 | +0.19(+0.71%) |
May 19, 2016 | 26.64 | 26.77 | 25.99 | 26.24 | 98,377 | -0.43(-1.61%) |
May 18, 2016 | 26.10 | 26.68 | 26.10 | 26.66 | 171,204 | +0.66(+2.54%) |
May 17, 2016 | 26.12 | 26.25 | 25.91 | 26.01 | 241,912 | -0.21(-0.80%) |
May 16, 2016 | 26.10 | 26.36 | 26.08 | 26.21 | 78,719 | +0.17(+0.65%) |
May 13, 2016 | 26.23 | 26.27 | 25.91 | 26.04 | 155,283 | -0.08(-0.29%) |
May 12, 2016 | 26.18 | 26.24 | 25.96 | 26.12 | 111,312 | -0.02(-0.06%) |
May 11, 2016 | 26.14 | 26.26 | 26.04 | 26.14 | 105,499 | -0.08(-0.31%) |
May 10, 2016 | 26.43 | 26.51 | 26.12 | 26.22 | 108,898 | +0.09(+0.34%) |
May 09, 2016 | 26.03 | 26.37 | 26.03 | 26.13 | 160,391 | +0.13(+0.49%) |
May 06, 2016 | 25.74 | 26.02 | 25.71 | 26.01 | 128,159 | +0.12(+0.47%) |
May 05, 2016 | 25.97 | 26.04 | 25.73 | 25.88 | 128,139 | +0.05(+0.19%) |
May 04, 2016 | 25.62 | 25.93 | 25.52 | 25.84 | 125,149 | +0.12(+0.47%) |
May 03, 2016 | 25.90 | 25.96 | 25.69 | 25.71 | 125,883 | -0.31(-1.20%) |
May 02, 2016 | 26.09 | 26.30 | 25.60 | 26.03 | 117,118 | +0.04(+0.17%) |
Apr 29, 2016 | 25.23 | 26.14 | 25.23 | 25.98 | 129,253 | -0.02(-0.08%) |
Apr 28, 2016 | 25.52 | 26.08 | 25.32 | 26.01 | 160,395 | +0.29(+1.13%) |
Apr 27, 2016 | 25.77 | 26.06 | 25.13 | 25.71 | 184,508 | -0.10(-0.38%) |
Apr 26, 2016 | 25.60 | 25.88 | 25.57 | 25.81 | 181,572 | +0.37(+1.45%) |
Apr 25, 2016 | 25.82 | 26.10 | 25.38 | 25.45 | 141,873 | +0.10(+0.41%) |
Apr 22, 2016 | 25.27 | 25.49 | 25.24 | 25.34 | 169,977 | +0.08(+0.33%) |
Apr 21, 2016 | 25.46 | 25.46 | 25.03 | 25.26 | 135,354 | -0.20(-0.80%) |
Apr 20, 2016 | 25.35 | 25.65 | 24.98 | 25.46 | 125,162 | +0.09(+0.34%) |
Apr 19, 2016 | 25.10 | 25.45 | 24.79 | 25.37 | 201,992 | +0.44(+1.75%) |
Apr 18, 2016 | 24.89 | 25.06 | 24.64 | 24.94 | 151,340 | +0.10(+0.42%) |
Apr 15, 2016 | 24.79 | 25.10 | 24.78 | 24.83 | 97,402 | -0.08(-0.31%) |
Apr 14, 2016 | 24.76 | 25.10 | 24.53 | 24.91 | 193,580 | +0.12(+0.48%) |
Apr 13, 2016 | 24.51 | 24.83 | 24.30 | 24.79 | 317,047 | +0.57(+2.37%) |
Apr 12, 2016 | 23.81 | 24.33 | 23.81 | 24.22 | 78,649 | +0.23(+0.98%) |
Apr 11, 2016 | 23.94 | 24.40 | 23.83 | 23.98 | 91,699 | +0.04(+0.16%) |
Apr 08, 2016 | 23.93 | 24.26 | 23.87 | 23.94 | 68,727 | +0.14(+0.57%) |
Apr 07, 2016 | 24.43 | 24.43 | 23.71 | 23.81 | 130,803 | -0.71(-2.90%) |
Apr 06, 2016 | 24.43 | 24.66 | 24.25 | 24.52 | 79,644 | +0.13(+0.54%) |
Apr 05, 2016 | 24.89 | 24.89 | 24.36 | 24.39 | 67,378 | -0.44(-1.78%) |
Apr 04, 2016 | 25.08 | 25.11 | 24.76 | 24.83 | 95,266 | -0.19(-0.76%) |
Apr 01, 2016 | 24.97 | 25.18 | 24.82 | 25.02 | 46,507 | +0.02(+0.07%) |
Mar 31, 2016 | 25.20 | 25.42 | 24.88 | 25.00 | 104,455 | -0.19(-0.76%) |
Mar 30, 2016 | 25.23 | 25.34 | 24.98 | 25.19 | 71,767 | +0.15(+0.61%) |
Mar 29, 2016 | 24.70 | 25.09 | 24.60 | 25.04 | 109,610 | +0.20(+0.81%) |
Mar 28, 2016 | 25.08 | 25.09 | 24.74 | 24.84 | 53,642 | -0.09(-0.35%) |
Mar 24, 2016 | 24.86 | 24.93 | 24.93 | 24.93 | 97,225 | -0.13(-0.50%) |
Mar 23, 2016 | 25.05 | 25.17 | 24.95 | 25.05 | 124,470 | -0.03(-0.13%) |
Mar 22, 2016 | 24.92 | 25.22 | 24.87 | 25.08 | 109,481 | +0.07(+0.26%) |
Mar 21, 2016 | 25.12 | 25.12 | 24.95 | 25.02 | 63,610 | -0.20(-0.78%) |
Mar 18, 2016 | 25.12 | 25.36 | 24.78 | 25.22 | 153,524 | +0.25(+0.98%) |
Mar 17, 2016 | 24.30 | 25.15 | 24.12 | 24.97 | 91,671 | +0.71(+2.93%) |
Mar 16, 2016 | 24.15 | 24.51 | 24.06 | 24.26 | 160,870 | +0.10(+0.41%) |
Mar 15, 2016 | 24.37 | 24.45 | 24.13 | 24.16 | 121,493 | -0.27(-1.12%) |
Mar 14, 2016 | 24.42 | 24.72 | 24.10 | 24.43 | 93,032 | -0.08(-0.31%) |
Mar 11, 2016 | 24.18 | 24.51 | 23.51 | 24.51 | 124,712 | +0.44(+1.81%) |
Mar 10, 2016 | 24.22 | 24.23 | 23.68 | 24.07 | 34,880 | +0.01(+0.05%) |
Mar 09, 2016 | 24.17 | 24.30 | 23.98 | 24.06 | 70,961 | +0.01(+0.02%) |
Mar 08, 2016 | 24.18 | 24.37 | 23.94 | 24.06 | 70,912 | -0.32(-1.30%) |
Mar 07, 2016 | 24.23 | 24.39 | 24.01 | 24.37 | 58,666 | +0.08(+0.34%) |
Mar 04, 2016 | 24.43 | 24.46 | 24.22 | 24.29 | 91,847 | -0.01(-0.05%) |
Mar 03, 2016 | 23.80 | 24.30 | 23.76 | 24.30 | 209,680 | +0.42(+1.74%) |
Mar 02, 2016 | 24.12 | 24.13 | 23.68 | 23.89 | 127,824 | -0.23(-0.95%) |