Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.14 | 26.18 | 25.95 | 26.11 | 183,195 | +0.01(+0.03%) |
May 27, 2016 | 25.94 | 26.11 | 26.11 | 26.11 | 168,805 | +0.12(+0.45%) |
May 26, 2016 | 26.04 | 26.11 | 25.95 | 25.99 | 86,487 | -0.06(-0.22%) |
May 25, 2016 | 26.16 | 26.16 | 25.97 | 26.05 | 170,498 | -0.08(-0.32%) |
May 24, 2016 | 25.49 | 26.16 | 25.16 | 26.13 | 223,774 | +0.83(+3.27%) |
May 23, 2016 | 25.50 | 25.51 | 25.24 | 25.30 | 161,464 | -0.28(-1.08%) |
May 20, 2016 | 25.26 | 25.68 | 25.23 | 25.58 | 345,155 | +0.44(+1.76%) |
May 19, 2016 | 25.16 | 25.34 | 24.89 | 25.14 | 281,571 | -0.18(-0.73%) |
May 18, 2016 | 25.19 | 25.54 | 25.04 | 25.32 | 222,228 | +0.12(+0.46%) |
May 17, 2016 | 25.78 | 25.82 | 24.99 | 25.20 | 268,573 | -0.59(-2.30%) |
May 16, 2016 | 25.57 | 25.96 | 25.55 | 25.80 | 156,466 | +0.30(+1.18%) |
May 13, 2016 | 25.80 | 25.85 | 25.40 | 25.50 | 141,430 | -0.29(-1.14%) |
May 12, 2016 | 25.80 | 26.10 | 25.65 | 25.79 | 238,736 | +0.09(+0.36%) |
May 11, 2016 | 25.80 | 26.11 | 25.69 | 25.70 | 173,337 | -0.10(-0.39%) |
May 10, 2016 | 25.39 | 25.83 | 25.32 | 25.80 | 154,852 | +0.51(+2.02%) |
May 09, 2016 | 25.28 | 25.50 | 25.11 | 25.29 | 213,048 | -0.08(-0.33%) |
May 06, 2016 | 24.95 | 25.37 | 24.88 | 25.37 | 286,989 | +0.38(+1.51%) |
May 05, 2016 | 25.15 | 25.33 | 24.96 | 24.99 | 169,279 | -0.18(-0.70%) |
May 04, 2016 | 25.04 | 25.37 | 25.04 | 25.17 | 253,610 | +0.08(+0.33%) |
May 03, 2016 | 25.11 | 25.29 | 25.02 | 25.09 | 499,961 | -0.23(-0.92%) |
May 02, 2016 | 25.36 | 25.47 | 25.29 | 25.32 | 312,093 | -0.03(-0.13%) |
Apr 29, 2016 | 25.44 | 25.85 | 25.33 | 25.35 | 218,362 | -0.17(-0.66%) |
Apr 28, 2016 | 25.46 | 25.91 | 25.46 | 25.52 | 993,745 | -0.13(-0.49%) |
Apr 27, 2016 | 25.51 | 25.69 | 25.37 | 25.65 | 157,507 | +0.15(+0.59%) |
Apr 26, 2016 | 25.47 | 25.53 | 25.27 | 25.50 | 172,208 | +0.16(+0.63%) |
Apr 25, 2016 | 25.48 | 25.58 | 25.24 | 25.34 | 184,030 | -0.14(-0.56%) |
Apr 22, 2016 | 25.24 | 25.51 | 25.16 | 25.48 | 185,917 | +0.22(+0.86%) |
Apr 21, 2016 | 25.41 | 25.41 | 25.15 | 25.26 | 183,675 | -0.18(-0.72%) |
Apr 20, 2016 | 25.48 | 25.65 | 25.19 | 25.45 | 155,634 | -0.13(-0.52%) |
Apr 19, 2016 | 25.66 | 25.80 | 25.43 | 25.58 | 183,733 | +0.00(+0.00%) |
Apr 18, 2016 | 25.34 | 25.62 | 25.17 | 25.58 | 197,047 | +0.18(+0.69%) |
Apr 15, 2016 | 24.83 | 25.59 | 24.83 | 25.40 | 209,582 | +0.45(+1.81%) |
Apr 14, 2016 | 24.95 | 25.06 | 24.67 | 24.95 | 208,591 | -0.02(-0.07%) |
Apr 13, 2016 | 24.45 | 24.98 | 24.31 | 24.97 | 168,241 | +0.67(+2.75%) |
Apr 12, 2016 | 23.89 | 24.43 | 23.79 | 24.30 | 127,400 | +0.41(+1.72%) |
Apr 11, 2016 | 24.17 | 24.46 | 23.88 | 23.89 | 133,025 | -0.22(-0.90%) |
Apr 08, 2016 | 24.13 | 24.37 | 24.01 | 24.11 | 119,830 | +0.14(+0.59%) |
Apr 07, 2016 | 23.98 | 24.09 | 23.86 | 23.96 | 155,528 | -0.12(-0.49%) |
Apr 06, 2016 | 24.24 | 24.31 | 23.96 | 24.08 | 178,511 | -0.11(-0.45%) |
Apr 05, 2016 | 24.30 | 24.49 | 24.07 | 24.19 | 155,205 | -0.28(-1.13%) |
Apr 04, 2016 | 24.86 | 24.88 | 24.43 | 24.47 | 165,350 | -0.40(-1.61%) |
Apr 01, 2016 | 24.85 | 24.89 | 24.55 | 24.87 | 177,800 | -0.18(-0.73%) |
Mar 31, 2016 | 24.73 | 25.17 | 24.73 | 25.05 | 282,947 | +0.29(+1.18%) |
Mar 30, 2016 | 24.54 | 24.81 | 24.50 | 24.76 | 187,194 | +0.32(+1.30%) |
Mar 29, 2016 | 23.81 | 24.45 | 23.81 | 24.44 | 210,057 | +0.56(+2.35%) |
Mar 28, 2016 | 23.82 | 23.91 | 23.66 | 23.88 | 116,096 | +0.10(+0.42%) |
Mar 24, 2016 | 23.58 | 23.78 | 23.78 | 23.78 | 257,272 | +0.04(+0.18%) |
Mar 23, 2016 | 24.11 | 24.25 | 23.74 | 23.74 | 195,295 | -0.38(-1.56%) |
Mar 22, 2016 | 24.14 | 24.30 | 23.91 | 24.12 | 170,722 | -0.11(-0.45%) |
Mar 21, 2016 | 24.37 | 24.39 | 24.15 | 24.22 | 199,373 | -0.13(-0.55%) |
Mar 18, 2016 | 24.64 | 24.71 | 24.31 | 24.36 | 482,881 | -0.14(-0.58%) |
Mar 17, 2016 | 24.07 | 24.63 | 23.96 | 24.50 | 285,020 | +0.47(+1.95%) |
Mar 16, 2016 | 24.06 | 24.26 | 23.86 | 24.03 | 172,803 | -0.04(-0.17%) |
Mar 15, 2016 | 24.42 | 24.42 | 23.76 | 24.07 | 361,171 | -0.22(-0.89%) |
Mar 14, 2016 | 24.26 | 24.34 | 24.06 | 24.29 | 291,570 | -0.02(-0.10%) |
Mar 11, 2016 | 24.28 | 24.38 | 24.09 | 24.31 | 261,088 | +0.22(+0.90%) |
Mar 10, 2016 | 24.22 | 24.22 | 24.00 | 24.10 | 307,883 | -0.02(-0.07%) |
Mar 09, 2016 | 23.99 | 24.13 | 23.87 | 24.11 | 155,966 | +0.16(+0.66%) |
Mar 08, 2016 | 24.06 | 24.14 | 23.90 | 23.96 | 232,092 | -0.30(-1.23%) |
Mar 07, 2016 | 23.96 | 24.27 | 23.94 | 24.26 | 176,030 | +0.23(+0.97%) |
Mar 04, 2016 | 23.78 | 23.97 | 23.66 | 24.02 | 207,491 | +0.23(+0.98%) |
Mar 03, 2016 | 23.47 | 23.80 | 23.47 | 23.79 | 184,958 | +0.33(+1.42%) |
Mar 02, 2016 | 23.38 | 23.46 | 23.21 | 23.46 | 188,070 | +0.01(+0.04%) |