Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.79 | 26.79 | 26.50 | 26.58 | 7,142 | -0.10(-0.38%) |
May 27, 2016 | 26.63 | 26.68 | 26.68 | 26.68 | 7,400 | +0.00(+0.00%) |
May 26, 2016 | 26.59 | 26.68 | 26.59 | 26.68 | 10,533 | -0.03(-0.11%) |
May 25, 2016 | 26.49 | 26.71 | 26.49 | 26.71 | 8,126 | +0.31(+1.16%) |
May 24, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 1,897 | -0.00(-0.01%) |
May 23, 2016 | 26.41 | 26.41 | 26.41 | 26.41 | 181 | +0.09(+0.35%) |
May 19, 2016 | 26.29 | 26.31 | 26.31 | 26.31 | 500 | -0.31(-1.15%) |
May 18, 2016 | 26.63 | 26.67 | 26.62 | 26.62 | 3,292 | -0.20(-0.75%) |
May 17, 2016 | 26.72 | 26.82 | 26.72 | 26.82 | 1,660 | +0.10(+0.37%) |
May 16, 2016 | 26.63 | 26.72 | 26.63 | 26.72 | 10,850 | +0.34(+1.29%) |
May 13, 2016 | 26.38 | 26.38 | 26.38 | 26.38 | 700 | -0.03(-0.13%) |
May 11, 2016 | 26.41 | 26.41 | 26.41 | 26.41 | 76 | +0.37(+1.44%) |
May 10, 2016 | 25.71 | 26.04 | 25.71 | 26.04 | 5,347 | +0.62(+2.44%) |
May 09, 2016 | 25.48 | 25.49 | 25.42 | 25.42 | 5,450 | -0.60(-2.31%) |
May 06, 2016 | 25.98 | 26.04 | 25.98 | 26.02 | 5,897 | +0.25(+0.99%) |
May 05, 2016 | 26.19 | 26.19 | 25.77 | 25.77 | 717 | -0.22(-0.86%) |
May 04, 2016 | 26.27 | 26.27 | 25.93 | 25.99 | 668 | -0.04(-0.16%) |
May 03, 2016 | 26.15 | 26.15 | 25.90 | 26.03 | 4,071 | -0.37(-1.39%) |
May 02, 2016 | 26.45 | 26.45 | 26.40 | 26.40 | 835 | -0.23(-0.86%) |
Apr 29, 2016 | 26.73 | 26.73 | 26.57 | 26.63 | 602 | +0.16(+0.60%) |
Apr 28, 2016 | 26.35 | 26.50 | 26.35 | 26.47 | 1,428 | +0.26(+1.01%) |
Apr 27, 2016 | 26.14 | 26.23 | 25.90 | 26.20 | 122,759 | +0.26(+0.99%) |
Apr 26, 2016 | 25.85 | 25.95 | 25.85 | 25.95 | 244 | +0.26(+1.03%) |
Apr 25, 2016 | 25.72 | 25.84 | 25.68 | 25.68 | 4,043 | -0.09(-0.34%) |
Apr 22, 2016 | 25.90 | 25.90 | 25.75 | 25.77 | 2,433 | -0.03(-0.10%) |
Apr 21, 2016 | 25.80 | 25.99 | 25.80 | 25.80 | 7,468 | +0.06(+0.22%) |
Apr 20, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 122 | +0.21(+0.81%) |
Apr 19, 2016 | 25.58 | 25.59 | 25.53 | 25.53 | 6,857 | +0.56(+2.25%) |
Apr 18, 2016 | 24.97 | 24.97 | 24.97 | 24.97 | 253 | -0.04(-0.16%) |
Apr 15, 2016 | 24.90 | 25.03 | 24.90 | 25.01 | 52,069 | -0.21(-0.84%) |
Apr 12, 2016 | 25.16 | 25.22 | 25.22 | 25.22 | 1,600 | +0.77(+3.16%) |
Apr 08, 2016 | 24.39 | 24.45 | 24.38 | 24.45 | 4 | +0.51(+2.12%) |
Apr 07, 2016 | 23.84 | 23.94 | 23.84 | 23.94 | 1,562 | +0.18(+0.78%) |
Apr 05, 2016 | 23.75 | 23.76 | 23.76 | 23.76 | 2,000 | +0.01(+0.02%) |
Apr 04, 2016 | 23.86 | 23.86 | 23.75 | 23.75 | 1,869 | -0.38(-1.57%) |
Apr 01, 2016 | 24.08 | 24.13 | 24.08 | 24.13 | 838 | -0.32(-1.31%) |
Mar 31, 2016 | 24.58 | 24.58 | 24.38 | 24.45 | 3,629 | +0.03(+0.12%) |
Mar 30, 2016 | 24.67 | 24.67 | 24.41 | 24.42 | 1,912 | -0.10(-0.40%) |
Mar 29, 2016 | 24.41 | 24.52 | 24.41 | 24.52 | 7,195 | -0.06(-0.24%) |
Mar 28, 2016 | 24.57 | 24.60 | 24.57 | 24.58 | 1,981 | -0.02(-0.09%) |
Mar 24, 2016 | 24.48 | 24.60 | 24.60 | 24.60 | 14,500 | -0.10(-0.40%) |
Mar 23, 2016 | 24.65 | 24.70 | 24.65 | 24.70 | 1,051 | -0.52(-2.06%) |
Mar 22, 2016 | 25.12 | 25.22 | 25.12 | 25.22 | 7,498 | +0.12(+0.48%) |
Mar 21, 2016 | 25.06 | 25.10 | 24.91 | 25.10 | 3,143 | +0.07(+0.28%) |
Mar 18, 2016 | 25.19 | 25.19 | 25.03 | 25.03 | 456 | -0.05(-0.22%) |
Mar 17, 2016 | 25.04 | 25.14 | 25.04 | 25.08 | 3,333 | +0.30(+1.21%) |
Mar 16, 2016 | 24.51 | 24.82 | 24.50 | 24.78 | 4,494 | +0.46(+1.88%) |
Mar 15, 2016 | 24.36 | 24.36 | 24.26 | 24.33 | 6,462 | -0.23(-0.94%) |
Mar 14, 2016 | 24.53 | 24.56 | 24.47 | 24.56 | 9,012 | -0.25(-1.02%) |
Mar 11, 2016 | 24.87 | 24.87 | 24.75 | 24.81 | 1,305 | +0.14(+0.57%) |
Mar 10, 2016 | 24.61 | 24.67 | 24.61 | 24.67 | 1,187 | -0.05(-0.21%) |
Mar 09, 2016 | 24.77 | 24.77 | 24.72 | 24.72 | 1,004 | +0.33(+1.36%) |
Mar 04, 2016 | 24.12 | 24.39 | 24.39 | 24.39 | 12,800 | +0.41(+1.71%) |
Mar 03, 2016 | 23.72 | 23.98 | 23.72 | 23.98 | 1,734 | +0.21(+0.88%) |
Mar 02, 2016 | 23.57 | 23.83 | 23.57 | 23.77 | 3,125 | +0.11(+0.47%) |