Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.71 | 27.10 | 26.45 | 26.89 | 211,334 | +0.23(+0.86%) |
May 27, 2016 | 26.20 | 26.66 | 26.66 | 26.66 | 238,400 | +0.53(+2.03%) |
May 26, 2016 | 28.23 | 28.23 | 26.05 | 26.13 | 208,701 | -2.08(-7.37%) |
May 25, 2016 | 27.01 | 28.24 | 26.71 | 28.21 | 347,530 | +1.33(+4.95%) |
May 24, 2016 | 26.36 | 27.00 | 26.16 | 26.88 | 243,245 | +0.67(+2.56%) |
May 23, 2016 | 26.19 | 26.63 | 25.96 | 26.21 | 151,768 | -0.35(-1.32%) |
May 20, 2016 | 25.50 | 26.69 | 25.23 | 26.56 | 151,710 | +1.21(+4.77%) |
May 19, 2016 | 26.21 | 26.56 | 25.18 | 25.35 | 198,334 | -1.02(-3.87%) |
May 18, 2016 | 25.54 | 26.37 | 25.54 | 26.37 | 176,505 | +0.61(+2.37%) |
May 17, 2016 | 26.36 | 26.75 | 25.67 | 25.76 | 152,978 | -0.55(-2.09%) |
May 16, 2016 | 25.88 | 26.54 | 25.03 | 26.31 | 239,814 | +0.29(+1.11%) |
May 13, 2016 | 25.81 | 26.64 | 25.81 | 26.02 | 127,496 | +0.08(+0.31%) |
May 12, 2016 | 26.98 | 27.63 | 25.84 | 25.94 | 484,751 | -0.96(-3.57%) |
May 11, 2016 | 25.11 | 27.26 | 25.10 | 26.90 | 677,964 | +2.79(+11.57%) |
May 10, 2016 | 25.38 | 25.58 | 23.98 | 24.11 | 720,317 | -2.05(-7.84%) |
May 09, 2016 | 26.92 | 27.14 | 25.74 | 26.16 | 185,928 | -0.90(-3.33%) |
May 06, 2016 | 26.43 | 27.14 | 26.39 | 27.06 | 181,453 | +0.52(+1.96%) |
May 05, 2016 | 26.95 | 27.62 | 26.41 | 26.54 | 137,897 | -0.13(-0.49%) |
May 04, 2016 | 26.81 | 27.96 | 26.50 | 26.67 | 164,824 | -0.40(-1.48%) |
May 03, 2016 | 27.06 | 28.08 | 26.36 | 27.07 | 236,274 | -0.38(-1.38%) |
May 02, 2016 | 28.37 | 28.52 | 27.33 | 27.45 | 185,654 | -0.70(-2.49%) |
Apr 29, 2016 | 27.94 | 28.55 | 27.58 | 28.15 | 323,356 | +0.20(+0.72%) |
Apr 28, 2016 | 28.44 | 28.81 | 27.89 | 27.95 | 204,388 | -0.83(-2.88%) |
Apr 27, 2016 | 27.24 | 29.02 | 27.24 | 28.78 | 331,160 | +1.48(+5.42%) |
Apr 26, 2016 | 27.14 | 27.66 | 26.68 | 27.30 | 175,311 | +0.28(+1.04%) |
Apr 25, 2016 | 28.51 | 28.51 | 26.80 | 27.02 | 192,624 | -1.40(-4.93%) |
Apr 22, 2016 | 27.90 | 28.42 | 27.74 | 28.42 | 274,271 | +0.76(+2.75%) |
Apr 21, 2016 | 27.59 | 28.02 | 27.38 | 27.66 | 299,118 | +0.20(+0.73%) |
Apr 20, 2016 | 26.13 | 27.74 | 26.07 | 27.46 | 470,077 | +1.38(+5.29%) |
Apr 19, 2016 | 26.38 | 26.93 | 25.99 | 26.08 | 261,022 | -0.29(-1.10%) |
Apr 18, 2016 | 26.71 | 27.00 | 25.94 | 26.37 | 150,388 | -0.67(-2.48%) |
Apr 15, 2016 | 27.09 | 27.40 | 26.80 | 27.04 | 139,825 | -0.12(-0.44%) |
Apr 14, 2016 | 26.79 | 27.67 | 26.66 | 27.16 | 329,627 | +0.35(+1.31%) |
Apr 13, 2016 | 25.65 | 26.94 | 25.61 | 26.81 | 358,134 | +1.43(+5.63%) |
Apr 12, 2016 | 25.10 | 25.95 | 24.92 | 25.38 | 348,323 | +0.21(+0.83%) |
Apr 11, 2016 | 25.21 | 25.94 | 25.02 | 25.17 | 187,235 | +0.13(+0.52%) |
Apr 08, 2016 | 24.95 | 25.50 | 24.51 | 25.04 | 312,834 | +0.45(+1.83%) |
Apr 07, 2016 | 25.16 | 25.63 | 24.50 | 24.59 | 284,728 | -0.92(-3.61%) |
Apr 06, 2016 | 24.80 | 25.52 | 24.77 | 25.51 | 141,302 | +0.74(+2.99%) |
Apr 05, 2016 | 24.58 | 25.19 | 24.28 | 24.77 | 262,586 | -0.05(-0.20%) |
Apr 04, 2016 | 24.78 | 25.25 | 24.27 | 24.82 | 113,983 | +0.12(+0.49%) |
Apr 01, 2016 | 25.37 | 25.70 | 24.57 | 24.70 | 249,675 | -1.04(-4.04%) |
Mar 31, 2016 | 24.41 | 26.08 | 24.41 | 25.74 | 271,454 | +1.26(+5.15%) |
Mar 30, 2016 | 25.12 | 25.89 | 24.37 | 24.48 | 230,436 | -0.51(-2.04%) |
Mar 29, 2016 | 24.29 | 25.16 | 23.75 | 24.99 | 176,495 | +0.45(+1.83%) |
Mar 28, 2016 | 24.28 | 24.80 | 23.43 | 24.54 | 264,897 | +0.35(+1.45%) |
Mar 24, 2016 | 24.41 | 24.19 | 24.19 | 24.19 | 284,600 | -0.34(-1.39%) |
Mar 23, 2016 | 25.36 | 26.09 | 24.28 | 24.53 | 283,433 | -0.75(-2.97%) |
Mar 22, 2016 | 25.95 | 27.02 | 25.23 | 25.28 | 273,896 | -0.67(-2.58%) |
Mar 21, 2016 | 26.02 | 26.40 | 25.59 | 25.95 | 274,195 | -0.25(-0.95%) |
Mar 18, 2016 | 26.29 | 27.57 | 26.12 | 26.20 | 278,643 | +0.08(+0.31%) |
Mar 17, 2016 | 25.60 | 26.41 | 25.36 | 26.12 | 387,530 | +0.44(+1.71%) |
Mar 16, 2016 | 25.59 | 26.19 | 25.09 | 25.68 | 202,345 | -0.02(-0.08%) |
Mar 15, 2016 | 26.20 | 26.56 | 25.11 | 25.70 | 388,486 | -0.88(-3.31%) |
Mar 14, 2016 | 26.53 | 27.04 | 26.06 | 26.58 | 337,641 | +0.03(+0.11%) |
Mar 11, 2016 | 27.04 | 27.51 | 26.54 | 26.55 | 354,003 | -0.15(-0.56%) |
Mar 10, 2016 | 26.66 | 26.98 | 26.40 | 26.70 | 298,545 | +0.13(+0.49%) |
Mar 09, 2016 | 26.73 | 27.61 | 26.44 | 26.57 | 345,729 | +0.06(+0.23%) |
Mar 08, 2016 | 27.99 | 27.99 | 25.65 | 26.51 | 861,124 | -1.84(-6.49%) |
Mar 07, 2016 | 26.75 | 28.35 | 26.01 | 28.35 | 401,376 | +1.37(+5.08%) |
Mar 04, 2016 | 26.09 | 27.03 | 25.97 | 26.98 | 353,970 | +0.96(+3.69%) |
Mar 03, 2016 | 24.92 | 26.29 | 24.44 | 26.02 | 652,494 | +1.83(+7.57%) |
Mar 02, 2016 | 23.80 | 24.29 | 23.75 | 24.19 | 291,022 | +0.39(+1.64%) |