Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.55 | 26.61 | 26.54 | 26.61 | 2,472 | +0.06(+0.21%) |
May 27, 2016 | 26.60 | 26.56 | 26.56 | 26.56 | 11,192 | -0.05(-0.19%) |
May 26, 2016 | 26.59 | 26.62 | 26.56 | 26.61 | 32,561 | +0.02(+0.07%) |
May 25, 2016 | 26.57 | 26.59 | 26.54 | 26.59 | 13,482 | +0.05(+0.20%) |
May 24, 2016 | 26.57 | 26.60 | 26.54 | 26.54 | 47,950 | -0.04(-0.16%) |
May 23, 2016 | 26.59 | 26.62 | 26.55 | 26.58 | 23,329 | +0.01(+0.02%) |
May 20, 2016 | 26.55 | 26.61 | 26.55 | 26.57 | 29,453 | -0.00(-0.02%) |
May 19, 2016 | 26.58 | 26.61 | 26.56 | 26.58 | 9,282 | +0.03(+0.12%) |
May 18, 2016 | 26.63 | 26.64 | 26.54 | 26.55 | 9,899 | -0.10(-0.36%) |
May 17, 2016 | 26.67 | 26.67 | 26.62 | 26.64 | 36,032 | -0.02(-0.07%) |
May 16, 2016 | 26.70 | 26.70 | 26.64 | 26.66 | 12,745 | -0.04(-0.13%) |
May 13, 2016 | 26.64 | 26.70 | 26.64 | 26.70 | 61,494 | +0.04(+0.16%) |
May 12, 2016 | 26.69 | 27.49 | 26.65 | 26.65 | 22,954 | -0.07(-0.26%) |
May 11, 2016 | 26.73 | 26.75 | 26.66 | 26.72 | 12,071 | +0.05(+0.20%) |
May 10, 2016 | 26.71 | 26.71 | 26.67 | 26.67 | 175,701 | -0.04(-0.16%) |
May 09, 2016 | 26.74 | 26.77 | 26.67 | 26.71 | 14,503 | +0.04(+0.13%) |
May 06, 2016 | 26.67 | 26.72 | 26.67 | 26.68 | 9,479 | -0.01(-0.04%) |
May 05, 2016 | 26.66 | 26.71 | 26.66 | 26.69 | 12,177 | +0.00(+0.00%) |
May 04, 2016 | 26.68 | 26.69 | 26.63 | 26.69 | 11,668 | +0.03(+0.11%) |
May 03, 2016 | 26.65 | 26.69 | 26.64 | 26.66 | 28,347 | +0.03(+0.13%) |
May 02, 2016 | 26.63 | 26.66 | 26.63 | 26.63 | 11,595 | -0.00(-0.02%) |
Apr 29, 2016 | 26.63 | 26.65 | 26.61 | 26.63 | 33,600 | -0.00(-0.00%) |
Apr 28, 2016 | 26.60 | 26.63 | 26.60 | 26.63 | 7,488 | +0.03(+0.10%) |
Apr 27, 2016 | 26.57 | 26.61 | 26.57 | 26.61 | 25,041 | +0.02(+0.07%) |
Apr 26, 2016 | 26.58 | 26.59 | 26.55 | 26.59 | 7,294 | -0.00(-0.00%) |
Apr 25, 2016 | 26.60 | 26.60 | 26.56 | 26.59 | 9,853 | +0.00(+0.00%) |
Apr 22, 2016 | 26.57 | 26.60 | 26.56 | 26.59 | 9,198 | -0.02(-0.07%) |
Apr 21, 2016 | 26.61 | 26.61 | 26.60 | 26.61 | 288,599 | -0.01(-0.03%) |
Apr 20, 2016 | 26.66 | 26.66 | 26.60 | 26.61 | 802,154 | -0.02(-0.07%) |
Apr 19, 2016 | 26.67 | 26.67 | 26.63 | 26.63 | 12,694 | -0.01(-0.05%) |
Apr 18, 2016 | 26.63 | 26.65 | 26.63 | 26.65 | 13,605 | -0.01(-0.02%) |
Apr 15, 2016 | 26.66 | 26.68 | 26.64 | 26.65 | 14,738 | +0.01(+0.04%) |
Apr 14, 2016 | 26.64 | 26.64 | 26.61 | 26.64 | 52,002 | -0.02(-0.07%) |
Apr 13, 2016 | 26.66 | 26.67 | 26.63 | 26.66 | 43,526 | +0.00(+0.00%) |
Apr 12, 2016 | 26.66 | 26.68 | 26.64 | 26.66 | 14,680 | -0.04(-0.15%) |
Apr 11, 2016 | 26.68 | 26.70 | 26.67 | 26.70 | 8,076 | +0.03(+0.12%) |
Apr 08, 2016 | 26.68 | 26.69 | 26.67 | 26.67 | 8,459 | -0.00(-0.00%) |
Apr 07, 2016 | 26.66 | 26.70 | 26.66 | 26.67 | 12,997 | +0.00(+0.02%) |
Apr 06, 2016 | 26.67 | 26.68 | 26.64 | 26.66 | 7,297 | -0.00(-0.02%) |
Apr 05, 2016 | 26.67 | 26.68 | 26.64 | 26.67 | 10,897 | +0.01(+0.03%) |
Apr 04, 2016 | 26.61 | 26.66 | 26.61 | 26.66 | 50,106 | +0.02(+0.09%) |
Apr 01, 2016 | 26.65 | 26.66 | 26.61 | 26.64 | 20,203 | -0.02(-0.07%) |
Mar 31, 2016 | 26.58 | 26.67 | 26.58 | 26.65 | 24,036 | +0.03(+0.10%) |
Mar 30, 2016 | 26.60 | 26.64 | 26.58 | 26.63 | 38,828 | +0.02(+0.08%) |
Mar 29, 2016 | 26.58 | 26.61 | 26.56 | 26.61 | 8,192 | +0.07(+0.25%) |
Mar 28, 2016 | 26.61 | 26.61 | 26.51 | 26.54 | 37,967 | +0.00(+0.00%) |
Mar 24, 2016 | 26.57 | 26.54 | 26.54 | 26.54 | 6,062 | -0.00(-0.01%) |
Mar 23, 2016 | 26.54 | 26.55 | 26.51 | 26.54 | 317,143 | +0.03(+0.10%) |
Mar 22, 2016 | 26.57 | 26.57 | 26.52 | 26.52 | 16,070 | -0.04(-0.15%) |
Mar 21, 2016 | 26.57 | 26.57 | 26.53 | 26.56 | 7,321 | -0.01(-0.04%) |
Mar 18, 2016 | 26.52 | 26.58 | 26.52 | 26.57 | 39,460 | +0.05(+0.20%) |
Mar 17, 2016 | 26.53 | 26.54 | 26.51 | 26.51 | 27,639 | +0.00(+0.00%) |
Mar 16, 2016 | 26.43 | 26.51 | 26.42 | 26.51 | 167,518 | +0.06(+0.23%) |
Mar 15, 2016 | 26.44 | 26.47 | 26.43 | 26.45 | 41,248 | -0.01(-0.03%) |
Mar 14, 2016 | 26.44 | 26.48 | 26.44 | 26.46 | 27,242 | +0.02(+0.07%) |
Mar 11, 2016 | 26.48 | 26.48 | 26.44 | 26.44 | 8,358 | -0.03(-0.13%) |
Mar 10, 2016 | 26.50 | 26.50 | 26.45 | 26.48 | 8,614 | -0.01(-0.05%) |
Mar 09, 2016 | 26.52 | 26.53 | 26.48 | 26.49 | 61,153 | -0.02(-0.08%) |
Mar 08, 2016 | 26.52 | 26.55 | 26.51 | 26.51 | 109,018 | +0.04(+0.17%) |
Mar 07, 2016 | 26.47 | 26.52 | 26.47 | 26.47 | 10,409 | -0.02(-0.07%) |
Mar 04, 2016 | 26.55 | 26.55 | 26.50 | 26.49 | 19,243 | -0.01(-0.03%) |
Mar 03, 2016 | 26.49 | 26.55 | 26.49 | 26.50 | 37,079 | -0.04(-0.16%) |
Mar 02, 2016 | 26.52 | 26.54 | 26.51 | 26.54 | 5,490 | -0.01(-0.04%) |