Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.78 | 27.84 | 27.71 | 27.79 | 12,030 | -0.04(-0.14%) |
May 27, 2016 | 27.93 | 27.83 | 27.83 | 27.83 | 27,808 | -0.06(-0.21%) |
May 26, 2016 | 27.86 | 27.94 | 27.81 | 27.89 | 16,667 | -0.03(-0.10%) |
May 25, 2016 | 27.82 | 27.92 | 27.79 | 27.92 | 55,390 | +0.07(+0.24%) |
May 24, 2016 | 27.80 | 27.85 | 27.80 | 27.85 | 26,620 | +0.10(+0.35%) |
May 23, 2016 | 27.76 | 27.77 | 27.72 | 27.76 | 8,746 | +0.04(+0.14%) |
May 20, 2016 | 27.81 | 27.81 | 27.55 | 27.72 | 21,377 | +0.12(+0.43%) |
May 19, 2016 | 27.59 | 27.61 | 27.44 | 27.60 | 19,370 | -0.01(-0.05%) |
May 18, 2016 | 27.48 | 27.68 | 27.48 | 27.61 | 10,253 | +0.11(+0.39%) |
May 17, 2016 | 27.59 | 27.60 | 27.40 | 27.51 | 28,739 | -0.03(-0.10%) |
May 16, 2016 | 27.43 | 27.59 | 27.43 | 27.53 | 24,996 | +0.11(+0.39%) |
May 13, 2016 | 27.41 | 27.48 | 27.30 | 27.43 | 20,393 | -0.01(-0.03%) |
May 12, 2016 | 27.60 | 27.60 | 27.31 | 27.44 | 34,352 | -0.15(-0.56%) |
May 11, 2016 | 27.48 | 27.65 | 27.48 | 27.59 | 21,300 | -0.01(-0.03%) |
May 10, 2016 | 27.50 | 27.60 | 27.48 | 27.60 | 247,317 | +0.17(+0.63%) |
May 09, 2016 | 27.28 | 27.55 | 27.28 | 27.43 | 36,441 | +0.06(+0.21%) |
May 06, 2016 | 27.23 | 27.38 | 27.23 | 27.37 | 25,227 | -0.02(-0.07%) |
May 05, 2016 | 27.54 | 27.54 | 27.33 | 27.39 | 28,533 | -0.06(-0.21%) |
May 04, 2016 | 27.46 | 27.48 | 27.33 | 27.45 | 26,589 | -0.03(-0.12%) |
May 03, 2016 | 27.32 | 27.53 | 27.32 | 27.48 | 37,317 | -0.09(-0.33%) |
May 02, 2016 | 27.67 | 27.71 | 27.36 | 27.57 | 66,399 | +0.10(+0.35%) |
Apr 29, 2016 | 27.26 | 27.48 | 27.26 | 27.48 | 15,240 | +0.08(+0.29%) |
Apr 28, 2016 | 27.08 | 27.54 | 27.08 | 27.40 | 34,898 | -0.08(-0.29%) |
Apr 27, 2016 | 27.63 | 27.63 | 27.40 | 27.48 | 47,034 | -0.03(-0.11%) |
Apr 26, 2016 | 27.48 | 27.54 | 27.38 | 27.51 | 22,270 | +0.04(+0.14%) |
Apr 25, 2016 | 27.39 | 27.47 | 27.33 | 27.47 | 32,700 | -0.05(-0.18%) |
Apr 22, 2016 | 27.38 | 27.51 | 27.38 | 27.51 | 27,947 | +0.17(+0.63%) |
Apr 21, 2016 | 27.36 | 27.36 | 27.23 | 27.34 | 503,787 | +0.03(+0.11%) |
Apr 20, 2016 | 27.47 | 27.48 | 27.09 | 27.31 | 92,129 | -0.06(-0.21%) |
Apr 19, 2016 | 27.39 | 27.39 | 27.22 | 27.37 | 24,975 | +0.14(+0.53%) |
Apr 18, 2016 | 27.24 | 27.37 | 27.21 | 27.23 | 13,850 | -0.02(-0.07%) |
Apr 15, 2016 | 27.12 | 27.37 | 27.12 | 27.24 | 38,422 | +0.01(+0.04%) |
Apr 14, 2016 | 27.29 | 27.36 | 27.19 | 27.24 | 27,830 | -0.14(-0.50%) |
Apr 13, 2016 | 27.35 | 27.43 | 27.23 | 27.37 | 71,705 | -0.01(-0.03%) |
Apr 12, 2016 | 27.34 | 27.41 | 27.26 | 27.38 | 19,925 | -0.05(-0.18%) |
Apr 11, 2016 | 27.63 | 27.63 | 27.32 | 27.43 | 31,487 | -0.06(-0.21%) |
Apr 08, 2016 | 27.80 | 27.80 | 27.41 | 27.49 | 35,835 | -0.07(-0.24%) |
Apr 07, 2016 | 27.52 | 27.62 | 27.45 | 27.55 | 22,369 | +0.14(+0.53%) |
Apr 06, 2016 | 27.29 | 27.54 | 27.25 | 27.41 | 19,790 | -0.01(-0.04%) |
Apr 05, 2016 | 27.56 | 27.56 | 27.16 | 27.42 | 21,182 | -0.39(-1.39%) |
Apr 04, 2016 | 27.61 | 27.80 | 27.61 | 27.80 | 103,348 | +0.03(+0.10%) |
Apr 01, 2016 | 27.76 | 27.77 | 27.61 | 27.77 | 9,276 | -0.04(-0.14%) |
Mar 31, 2016 | 27.86 | 27.86 | 27.74 | 27.81 | 34,427 | -0.05(-0.17%) |
Mar 30, 2016 | 27.81 | 27.88 | 27.76 | 27.86 | 61,914 | +0.01(+0.03%) |
Mar 29, 2016 | 27.85 | 27.88 | 27.70 | 27.85 | 34,412 | +0.16(+0.59%) |
Mar 28, 2016 | 27.75 | 27.83 | 27.68 | 27.69 | 39,920 | -0.03(-0.10%) |
Mar 24, 2016 | 27.76 | 27.72 | 27.72 | 27.72 | 23,554 | -0.08(-0.28%) |
Mar 23, 2016 | 27.63 | 27.82 | 27.63 | 27.79 | 31,940 | +0.03(+0.10%) |
Mar 22, 2016 | 27.85 | 27.85 | 27.62 | 27.77 | 18,442 | -0.02(-0.07%) |
Mar 21, 2016 | 27.53 | 27.79 | 27.50 | 27.78 | 21,797 | +0.19(+0.67%) |
Mar 18, 2016 | 27.71 | 27.72 | 27.58 | 27.60 | 45,866 | -0.01(-0.05%) |
Mar 17, 2016 | 27.52 | 27.63 | 27.39 | 27.61 | 20,845 | +0.10(+0.35%) |
Mar 16, 2016 | 27.35 | 27.51 | 27.24 | 27.51 | 16,927 | +0.01(+0.03%) |
Mar 15, 2016 | 27.55 | 27.55 | 27.35 | 27.51 | 15,484 | -0.10(-0.38%) |
Mar 14, 2016 | 27.71 | 27.71 | 27.51 | 27.61 | 18,959 | -0.05(-0.18%) |
Mar 11, 2016 | 27.52 | 27.66 | 27.50 | 27.66 | 35,241 | +0.17(+0.63%) |
Mar 10, 2016 | 27.59 | 27.62 | 27.48 | 27.49 | 44,955 | -0.10(-0.36%) |
Mar 09, 2016 | 27.65 | 27.65 | 27.41 | 27.58 | 18,138 | +0.00(+0.01%) |
Mar 08, 2016 | 27.63 | 27.66 | 27.51 | 27.58 | 30,136 | -0.16(-0.59%) |
Mar 07, 2016 | 27.72 | 27.77 | 27.68 | 27.75 | 33,433 | -0.12(-0.41%) |
Mar 04, 2016 | 27.84 | 27.88 | 27.75 | 27.86 | 28,051 | +0.01(+0.03%) |
Mar 03, 2016 | 27.58 | 27.90 | 27.58 | 27.85 | 59,561 | +0.18(+0.66%) |
Mar 02, 2016 | 27.71 | 27.71 | 27.57 | 27.67 | 12,335 | +0.01(+0.03%) |