Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.47 | 28.55 | 28.16 | 28.25 | 360,894 | -0.19(-0.68%) |
May 27, 2016 | 28.31 | 28.44 | 28.44 | 28.44 | 262,695 | +0.28(+1.00%) |
May 26, 2016 | 28.75 | 28.75 | 28.03 | 28.16 | 553,082 | +0.25(+0.88%) |
May 25, 2016 | 28.44 | 28.62 | 27.72 | 27.91 | 513,750 | -0.51(-1.80%) |
May 24, 2016 | 27.78 | 28.59 | 27.73 | 28.43 | 343,085 | +0.70(+2.51%) |
May 23, 2016 | 27.93 | 28.02 | 27.47 | 27.73 | 767,582 | -0.03(-0.11%) |
May 20, 2016 | 27.04 | 27.80 | 27.02 | 27.76 | 240,248 | +0.88(+3.28%) |
May 19, 2016 | 26.65 | 27.08 | 26.53 | 26.88 | 271,707 | +0.00(+0.00%) |
May 18, 2016 | 26.71 | 27.15 | 26.71 | 26.88 | 150,240 | +0.02(+0.08%) |
May 17, 2016 | 26.91 | 27.14 | 26.63 | 26.86 | 228,959 | +0.04(+0.13%) |
May 16, 2016 | 26.45 | 27.09 | 26.45 | 26.82 | 137,228 | +0.29(+1.08%) |
May 13, 2016 | 26.25 | 26.68 | 26.22 | 26.54 | 323,363 | +0.15(+0.56%) |
May 12, 2016 | 26.73 | 26.94 | 26.38 | 26.39 | 170,212 | -0.36(-1.36%) |
May 11, 2016 | 26.84 | 27.51 | 26.54 | 26.75 | 261,427 | -0.07(-0.27%) |
May 10, 2016 | 26.33 | 27.00 | 26.23 | 26.82 | 90,896 | +0.65(+2.46%) |
May 09, 2016 | 26.04 | 26.44 | 25.94 | 26.18 | 55,994 | +0.04(+0.16%) |
May 06, 2016 | 25.72 | 26.22 | 25.56 | 26.14 | 109,187 | +0.21(+0.83%) |
May 05, 2016 | 25.98 | 26.23 | 25.72 | 25.92 | 78,333 | +0.15(+0.60%) |
May 04, 2016 | 26.02 | 26.29 | 25.76 | 25.77 | 103,671 | -0.41(-1.56%) |
May 03, 2016 | 26.37 | 26.56 | 25.90 | 26.18 | 133,164 | -0.37(-1.41%) |
May 02, 2016 | 26.40 | 26.77 | 26.29 | 26.55 | 192,384 | +0.35(+1.33%) |
Apr 29, 2016 | 25.84 | 26.34 | 25.84 | 26.20 | 161,324 | +0.16(+0.61%) |
Apr 28, 2016 | 25.89 | 26.36 | 25.89 | 26.05 | 200,414 | +0.04(+0.14%) |
Apr 27, 2016 | 25.58 | 26.21 | 25.53 | 26.01 | 169,671 | +0.45(+1.74%) |
Apr 26, 2016 | 25.30 | 25.60 | 25.02 | 25.56 | 307,570 | +0.46(+1.81%) |
Apr 25, 2016 | 25.34 | 25.39 | 24.94 | 25.11 | 223,308 | -0.24(-0.93%) |
Apr 22, 2016 | 25.34 | 25.60 | 25.07 | 25.34 | 171,566 | +0.15(+0.61%) |
Apr 21, 2016 | 25.26 | 25.44 | 24.99 | 25.19 | 129,189 | -0.14(-0.55%) |
Apr 20, 2016 | 25.47 | 25.62 | 25.18 | 25.33 | 573,503 | -0.27(-1.06%) |
Apr 19, 2016 | 25.49 | 25.62 | 25.06 | 25.60 | 364,789 | +0.24(+0.93%) |
Apr 18, 2016 | 25.11 | 25.40 | 25.11 | 25.36 | 107,914 | +0.08(+0.30%) |
Apr 15, 2016 | 25.31 | 25.65 | 25.09 | 25.29 | 422,748 | -0.15(-0.58%) |
Apr 14, 2016 | 25.15 | 25.47 | 25.07 | 25.44 | 211,130 | +0.29(+1.14%) |
Apr 13, 2016 | 24.67 | 25.15 | 24.58 | 25.15 | 362,312 | +0.56(+2.29%) |
Apr 12, 2016 | 24.39 | 24.75 | 24.39 | 24.59 | 332,855 | +0.16(+0.67%) |
Apr 11, 2016 | 24.21 | 24.51 | 24.14 | 24.42 | 394,070 | +0.26(+1.08%) |
Apr 08, 2016 | 24.04 | 24.16 | 23.86 | 24.16 | 200,960 | +0.25(+1.03%) |
Apr 07, 2016 | 23.88 | 24.35 | 23.81 | 23.92 | 273,501 | -0.14(-0.60%) |
Apr 06, 2016 | 23.87 | 24.12 | 23.65 | 24.06 | 774,937 | +0.16(+0.69%) |
Apr 05, 2016 | 23.42 | 23.91 | 23.34 | 23.89 | 242,376 | +0.24(+1.02%) |
Apr 04, 2016 | 24.15 | 24.15 | 23.30 | 23.65 | 415,603 | -0.44(-1.83%) |
Apr 01, 2016 | 24.16 | 24.30 | 23.79 | 24.09 | 245,277 | -0.28(-1.13%) |
Mar 31, 2016 | 24.16 | 24.39 | 23.55 | 24.37 | 273,074 | +0.28(+1.15%) |
Mar 30, 2016 | 24.05 | 24.20 | 23.88 | 24.09 | 196,058 | +0.07(+0.30%) |
Mar 29, 2016 | 23.25 | 24.05 | 23.21 | 24.02 | 174,751 | +0.69(+2.96%) |
Mar 28, 2016 | 23.35 | 23.45 | 23.23 | 23.33 | 103,771 | +0.01(+0.04%) |
Mar 24, 2016 | 23.15 | 23.32 | 23.32 | 23.32 | 225,390 | +0.02(+0.09%) |
Mar 23, 2016 | 23.52 | 23.68 | 23.24 | 23.30 | 157,662 | -0.32(-1.37%) |
Mar 22, 2016 | 23.74 | 23.77 | 23.52 | 23.62 | 117,720 | -0.16(-0.69%) |
Mar 21, 2016 | 23.54 | 23.92 | 23.33 | 23.79 | 179,925 | +0.16(+0.67%) |
Mar 18, 2016 | 23.51 | 23.68 | 23.24 | 23.63 | 632,591 | +0.26(+1.10%) |
Mar 17, 2016 | 23.03 | 23.56 | 22.87 | 23.37 | 140,630 | +0.29(+1.24%) |
Mar 16, 2016 | 22.55 | 23.13 | 22.55 | 23.09 | 146,433 | +0.42(+1.88%) |
Mar 15, 2016 | 22.52 | 22.85 | 22.37 | 22.66 | 176,677 | +0.13(+0.57%) |
Mar 14, 2016 | 22.29 | 22.63 | 22.21 | 22.53 | 322,568 | +0.11(+0.48%) |
Mar 11, 2016 | 22.07 | 22.65 | 22.07 | 22.43 | 621,099 | +0.37(+1.70%) |
Mar 10, 2016 | 22.68 | 22.69 | 21.94 | 22.05 | 232,644 | -0.62(-2.75%) |
Mar 09, 2016 | 22.68 | 22.73 | 22.51 | 22.68 | 182,330 | +0.00(+0.00%) |
Mar 08, 2016 | 23.26 | 23.26 | 22.66 | 22.68 | 154,201 | -0.29(-1.27%) |
Mar 07, 2016 | 23.05 | 23.20 | 22.80 | 22.97 | 285,394 | -0.16(-0.71%) |
Mar 04, 2016 | 23.15 | 23.17 | 22.93 | 23.13 | 259,072 | -0.03(-0.13%) |
Mar 03, 2016 | 23.42 | 23.60 | 23.02 | 23.16 | 439,912 | -0.17(-0.72%) |
Mar 02, 2016 | 22.91 | 23.57 | 22.84 | 23.33 | 221,539 | +0.36(+1.56%) |