Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.00 | 26.00 | 23.92 | 25.56 | 109,091 | -0.17(-0.65%) |
May 27, 2016 | 25.73 | 25.73 | 25.73 | 25.73 | 63,490 | -0.06(-0.24%) |
May 26, 2016 | 25.90 | 25.95 | 25.46 | 25.79 | 72,388 | -0.16(-0.61%) |
May 25, 2016 | 25.96 | 26.12 | 25.72 | 25.94 | 65,015 | -0.03(-0.13%) |
May 24, 2016 | 25.56 | 26.20 | 25.25 | 25.98 | 103,846 | +0.65(+2.55%) |
May 23, 2016 | 25.06 | 25.52 | 24.97 | 25.33 | 66,758 | +0.20(+0.80%) |
May 20, 2016 | 25.06 | 25.39 | 24.68 | 25.13 | 73,313 | +0.24(+0.98%) |
May 19, 2016 | 25.18 | 25.71 | 24.76 | 24.89 | 111,700 | -0.39(-1.56%) |
May 18, 2016 | 25.23 | 25.94 | 24.98 | 25.28 | 135,609 | -0.07(-0.28%) |
May 17, 2016 | 25.51 | 25.82 | 24.91 | 25.35 | 155,680 | -0.37(-1.43%) |
May 16, 2016 | 24.73 | 25.75 | 24.61 | 25.72 | 74,645 | +1.16(+4.73%) |
May 13, 2016 | 25.19 | 25.26 | 24.53 | 24.55 | 143,859 | -0.80(-3.14%) |
May 12, 2016 | 25.35 | 25.68 | 24.98 | 25.35 | 112,052 | -0.02(-0.07%) |
May 11, 2016 | 25.73 | 25.96 | 24.22 | 25.37 | 183,186 | -1.72(-6.36%) |
May 10, 2016 | 27.05 | 27.57 | 26.63 | 27.09 | 92,112 | +0.01(+0.03%) |
May 09, 2016 | 27.37 | 27.62 | 26.62 | 27.08 | 113,477 | -0.40(-1.46%) |
May 06, 2016 | 26.84 | 27.49 | 26.72 | 27.48 | 84,136 | +0.66(+2.44%) |
May 05, 2016 | 26.82 | 27.21 | 26.60 | 26.83 | 101,722 | +0.19(+0.72%) |
May 04, 2016 | 26.65 | 27.08 | 26.40 | 26.64 | 73,881 | -0.21(-0.78%) |
May 03, 2016 | 26.69 | 27.43 | 26.69 | 26.84 | 92,084 | -0.15(-0.55%) |
May 02, 2016 | 26.89 | 27.26 | 26.89 | 26.99 | 124,101 | +0.23(+0.85%) |
Apr 29, 2016 | 27.50 | 28.12 | 26.72 | 26.77 | 154,911 | -0.73(-2.64%) |
Apr 28, 2016 | 27.21 | 27.65 | 27.21 | 27.49 | 116,443 | +0.07(+0.25%) |
Apr 27, 2016 | 27.80 | 28.10 | 27.10 | 27.42 | 120,851 | -0.45(-1.63%) |
Apr 26, 2016 | 27.26 | 28.16 | 27.23 | 27.88 | 140,666 | +0.63(+2.31%) |
Apr 25, 2016 | 27.40 | 27.67 | 26.91 | 27.25 | 74,903 | -0.11(-0.42%) |
Apr 22, 2016 | 26.64 | 27.40 | 26.50 | 27.36 | 97,189 | +0.59(+2.22%) |
Apr 21, 2016 | 27.10 | 27.21 | 26.56 | 26.77 | 60,789 | -0.33(-1.23%) |
Apr 20, 2016 | 26.98 | 27.43 | 26.53 | 27.10 | 93,186 | +0.04(+0.16%) |
Apr 19, 2016 | 26.98 | 27.16 | 26.11 | 27.05 | 140,438 | -0.20(-0.74%) |
Apr 18, 2016 | 27.01 | 27.43 | 26.79 | 27.26 | 111,690 | +0.02(+0.06%) |
Apr 15, 2016 | 27.08 | 27.43 | 26.73 | 27.24 | 59,268 | +0.00(+0.00%) |
Apr 14, 2016 | 26.96 | 27.32 | 26.77 | 27.24 | 62,232 | +0.36(+1.33%) |
Apr 13, 2016 | 26.98 | 27.36 | 26.82 | 26.88 | 73,833 | +0.02(+0.07%) |
Apr 12, 2016 | 26.64 | 27.09 | 26.55 | 26.86 | 51,743 | +0.22(+0.82%) |
Apr 11, 2016 | 26.45 | 26.99 | 26.36 | 26.64 | 102,358 | +0.30(+1.13%) |
Apr 08, 2016 | 26.61 | 26.64 | 26.17 | 26.35 | 46,568 | -0.06(-0.23%) |
Apr 07, 2016 | 26.35 | 26.58 | 26.12 | 26.41 | 141,114 | -0.10(-0.36%) |
Apr 06, 2016 | 26.22 | 26.59 | 26.07 | 26.50 | 54,239 | +0.16(+0.60%) |
Apr 05, 2016 | 26.50 | 26.91 | 26.14 | 26.35 | 80,692 | -0.18(-0.69%) |
Apr 04, 2016 | 27.04 | 27.05 | 26.50 | 26.53 | 93,172 | -0.41(-1.52%) |
Apr 01, 2016 | 26.71 | 27.14 | 26.57 | 26.94 | 177,366 | -0.07(-0.26%) |
Mar 31, 2016 | 26.46 | 27.60 | 26.03 | 27.01 | 71,096 | +0.49(+1.85%) |
Mar 30, 2016 | 26.90 | 27.26 | 26.42 | 26.52 | 338,875 | -0.31(-1.17%) |
Mar 29, 2016 | 26.32 | 26.98 | 26.10 | 26.84 | 253,711 | +0.52(+1.96%) |
Mar 28, 2016 | 26.27 | 26.76 | 25.92 | 26.32 | 76,804 | +0.02(+0.07%) |
Mar 24, 2016 | 25.81 | 26.30 | 26.30 | 26.30 | 105,769 | +0.28(+1.07%) |
Mar 23, 2016 | 25.82 | 26.13 | 25.42 | 26.02 | 158,209 | +0.10(+0.37%) |
Mar 22, 2016 | 26.09 | 26.94 | 25.55 | 25.93 | 212,281 | -1.50(-5.49%) |
Mar 21, 2016 | 26.01 | 28.24 | 25.68 | 27.43 | 289,688 | +1.30(+4.96%) |
Mar 18, 2016 | 25.82 | 26.35 | 25.27 | 26.14 | 183,562 | +0.42(+1.62%) |
Mar 17, 2016 | 24.74 | 25.77 | 23.73 | 25.72 | 143,307 | +0.97(+3.90%) |
Mar 16, 2016 | 24.05 | 25.02 | 24.03 | 24.75 | 180,899 | +0.51(+2.12%) |
Mar 15, 2016 | 23.90 | 24.71 | 23.67 | 24.24 | 131,229 | +0.23(+0.94%) |
Mar 14, 2016 | 24.60 | 26.11 | 23.31 | 24.02 | 155,642 | -0.60(-2.44%) |
Mar 11, 2016 | 24.23 | 24.68 | 24.18 | 24.62 | 102,167 | +0.45(+1.87%) |
Mar 10, 2016 | 24.42 | 24.42 | 23.88 | 24.16 | 73,236 | -0.25(-1.03%) |
Mar 09, 2016 | 24.09 | 24.47 | 24.08 | 24.42 | 70,499 | +0.44(+1.85%) |
Mar 08, 2016 | 23.95 | 24.21 | 23.42 | 23.97 | 67,429 | -0.04(-0.18%) |
Mar 07, 2016 | 23.42 | 24.02 | 23.42 | 24.02 | 75,708 | +0.46(+1.96%) |
Mar 04, 2016 | 23.47 | 23.81 | 23.32 | 23.55 | 70,734 | +0.20(+0.86%) |
Mar 03, 2016 | 23.57 | 23.67 | 23.19 | 23.35 | 119,791 | -0.09(-0.37%) |
Mar 02, 2016 | 22.76 | 23.54 | 22.54 | 23.44 | 105,761 | +0.58(+2.55%) |