Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.82 | 26.85 | 26.15 | 26.22 | 309,902 | -0.82(-3.02%) |
May 27, 2016 | 26.81 | 27.03 | 27.03 | 27.03 | 197,554 | +0.15(+0.57%) |
May 26, 2016 | 26.84 | 26.93 | 26.78 | 26.88 | 206,801 | +0.03(+0.12%) |
May 25, 2016 | 26.79 | 26.88 | 26.73 | 26.85 | 223,770 | +0.03(+0.12%) |
May 24, 2016 | 26.60 | 26.85 | 26.59 | 26.81 | 437,384 | +0.83(+3.20%) |
May 23, 2016 | 26.16 | 26.22 | 25.94 | 25.98 | 135,264 | -0.17(-0.65%) |
May 20, 2016 | 26.23 | 26.30 | 26.12 | 26.15 | 211,865 | +0.24(+0.94%) |
May 19, 2016 | 26.03 | 26.03 | 25.80 | 25.91 | 237,364 | -0.23(-0.87%) |
May 18, 2016 | 26.17 | 26.31 | 25.95 | 26.13 | 203,247 | +0.09(+0.34%) |
May 17, 2016 | 26.25 | 26.28 | 26.01 | 26.05 | 271,099 | +0.19(+0.75%) |
May 16, 2016 | 25.63 | 25.92 | 25.63 | 25.85 | 138,794 | +0.13(+0.50%) |
May 13, 2016 | 25.70 | 25.89 | 25.68 | 25.72 | 174,663 | -0.23(-0.87%) |
May 12, 2016 | 26.26 | 26.28 | 25.85 | 25.95 | 247,403 | +0.18(+0.69%) |
May 11, 2016 | 25.88 | 25.92 | 25.76 | 25.77 | 299,348 | -0.29(-1.12%) |
May 10, 2016 | 25.92 | 26.11 | 25.88 | 26.06 | 210,725 | +0.10(+0.37%) |
May 09, 2016 | 26.19 | 26.23 | 25.86 | 25.97 | 210,982 | -0.32(-1.23%) |
May 06, 2016 | 26.26 | 26.34 | 26.05 | 26.29 | 207,266 | -0.41(-1.54%) |
May 05, 2016 | 26.85 | 26.90 | 26.64 | 26.70 | 262,516 | +0.69(+2.64%) |
May 04, 2016 | 26.37 | 26.37 | 25.96 | 26.01 | 269,682 | -0.65(-2.42%) |
May 03, 2016 | 26.82 | 26.85 | 26.59 | 26.66 | 333,321 | +0.06(+0.21%) |
May 02, 2016 | 26.65 | 26.65 | 26.49 | 26.60 | 274,863 | +0.11(+0.40%) |
Apr 29, 2016 | 26.51 | 26.70 | 26.39 | 26.50 | 521,627 | +0.58(+2.24%) |
Apr 28, 2016 | 25.75 | 26.23 | 25.68 | 25.92 | 348,976 | -0.13(-0.50%) |
Apr 27, 2016 | 26.07 | 26.14 | 25.90 | 26.05 | 319,823 | +0.51(+1.99%) |
Apr 26, 2016 | 25.67 | 25.80 | 25.51 | 25.54 | 177,144 | +0.13(+0.51%) |
Apr 25, 2016 | 25.42 | 25.49 | 25.32 | 25.41 | 205,184 | -0.27(-1.04%) |
Apr 22, 2016 | 25.66 | 25.72 | 25.51 | 25.67 | 179,008 | +0.31(+1.21%) |
Apr 21, 2016 | 25.61 | 25.64 | 25.34 | 25.37 | 209,047 | -0.39(-1.51%) |
Apr 20, 2016 | 25.79 | 25.89 | 25.70 | 25.76 | 506,752 | -0.78(-2.95%) |
Apr 19, 2016 | 26.66 | 26.68 | 26.40 | 26.54 | 156,080 | -0.01(-0.03%) |
Apr 18, 2016 | 26.32 | 26.62 | 26.31 | 26.55 | 428,139 | +0.82(+3.20%) |
Apr 15, 2016 | 25.72 | 25.83 | 25.68 | 25.72 | 142,844 | -0.06(-0.22%) |
Apr 14, 2016 | 25.80 | 25.88 | 25.71 | 25.78 | 259,868 | -0.07(-0.28%) |
Apr 13, 2016 | 25.88 | 25.91 | 25.68 | 25.85 | 159,284 | -0.06(-0.25%) |
Apr 12, 2016 | 25.65 | 25.98 | 25.56 | 25.92 | 256,184 | +0.36(+1.42%) |
Apr 11, 2016 | 25.78 | 25.87 | 25.55 | 25.55 | 343,342 | +0.24(+0.96%) |
Apr 08, 2016 | 25.42 | 25.43 | 25.22 | 25.31 | 156,044 | +0.06(+0.26%) |
Apr 07, 2016 | 25.42 | 25.50 | 25.23 | 25.25 | 182,781 | -0.35(-1.36%) |
Apr 06, 2016 | 25.24 | 25.59 | 25.23 | 25.59 | 231,926 | +0.43(+1.70%) |
Apr 05, 2016 | 25.42 | 25.44 | 25.14 | 25.17 | 703,268 | -0.44(-1.73%) |
Apr 04, 2016 | 25.77 | 25.78 | 25.56 | 25.61 | 320,802 | +0.02(+0.09%) |
Apr 01, 2016 | 25.52 | 25.64 | 25.43 | 25.59 | 256,257 | -0.33(-1.28%) |
Mar 31, 2016 | 25.93 | 26.09 | 25.84 | 25.92 | 412,333 | -0.31(-1.17%) |
Mar 30, 2016 | 26.30 | 26.41 | 26.22 | 26.22 | 217,155 | +0.24(+0.93%) |
Mar 29, 2016 | 25.59 | 26.02 | 25.55 | 25.98 | 302,812 | +0.57(+2.26%) |
Mar 28, 2016 | 25.44 | 25.47 | 25.33 | 25.41 | 230,314 | +0.22(+0.87%) |
Mar 24, 2016 | 25.30 | 25.19 | 25.19 | 25.19 | 456,876 | -0.30(-1.17%) |
Mar 23, 2016 | 25.76 | 25.76 | 25.48 | 25.49 | 444,097 | -0.40(-1.53%) |
Mar 22, 2016 | 25.77 | 25.97 | 25.72 | 25.88 | 380,029 | -0.57(-2.14%) |
Mar 21, 2016 | 26.38 | 26.59 | 26.33 | 26.45 | 231,372 | -0.02(-0.06%) |
Mar 18, 2016 | 26.65 | 26.69 | 26.45 | 26.47 | 318,762 | +0.00(+0.00%) |
Mar 17, 2016 | 26.46 | 26.55 | 26.37 | 26.47 | 342,600 | +0.02(+0.06%) |
Mar 16, 2016 | 25.95 | 26.50 | 25.91 | 26.45 | 363,451 | +0.11(+0.43%) |
Mar 15, 2016 | 26.30 | 26.37 | 26.22 | 26.34 | 406,103 | -0.62(-2.31%) |
Mar 14, 2016 | 27.18 | 27.20 | 26.92 | 26.96 | 263,272 | +0.01(+0.03%) |
Mar 11, 2016 | 26.70 | 27.04 | 26.68 | 26.95 | 219,571 | +0.51(+1.92%) |
Mar 10, 2016 | 26.58 | 26.72 | 26.22 | 26.44 | 308,591 | -0.27(-1.03%) |
Mar 09, 2016 | 26.75 | 26.83 | 26.63 | 26.72 | 268,258 | -0.09(-0.33%) |
Mar 08, 2016 | 26.87 | 26.98 | 26.73 | 26.81 | 293,204 | -0.23(-0.84%) |
Mar 07, 2016 | 26.78 | 27.13 | 26.75 | 27.03 | 345,871 | -0.19(-0.71%) |
Mar 04, 2016 | 27.31 | 27.38 | 27.09 | 27.23 | 370,356 | -0.32(-1.14%) |
Mar 03, 2016 | 27.25 | 27.56 | 27.19 | 27.54 | 256,649 | -0.08(-0.29%) |
Mar 02, 2016 | 27.60 | 27.63 | 27.45 | 27.62 | 673,492 | -0.62(-2.20%) |