Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.46 | 28.02 | 27.12 | 27.46 | 291,687 | +0.08(+0.28%) |
May 27, 2016 | 26.98 | 27.39 | 27.39 | 27.39 | 145,148 | +0.50(+1.87%) |
May 26, 2016 | 27.11 | 27.23 | 26.16 | 26.88 | 283,626 | -0.13(-0.47%) |
May 25, 2016 | 26.36 | 27.12 | 26.27 | 27.01 | 245,107 | +0.61(+2.33%) |
May 24, 2016 | 25.68 | 26.47 | 25.59 | 26.40 | 236,251 | +0.82(+3.20%) |
May 23, 2016 | 25.55 | 25.63 | 25.25 | 25.58 | 176,094 | +0.12(+0.47%) |
May 20, 2016 | 24.86 | 25.58 | 24.62 | 25.46 | 124,448 | +0.68(+2.75%) |
May 19, 2016 | 25.09 | 25.09 | 24.27 | 24.78 | 190,513 | -0.47(-1.86%) |
May 18, 2016 | 24.92 | 25.32 | 24.72 | 25.25 | 198,729 | +0.28(+1.13%) |
May 17, 2016 | 25.98 | 25.98 | 24.81 | 24.96 | 271,919 | -1.11(-4.25%) |
May 16, 2016 | 25.81 | 26.18 | 25.67 | 26.07 | 194,972 | +0.26(+1.02%) |
May 13, 2016 | 26.06 | 26.44 | 25.79 | 25.81 | 97,527 | -0.37(-1.40%) |
May 12, 2016 | 26.13 | 26.30 | 25.96 | 26.18 | 149,169 | +0.08(+0.29%) |
May 11, 2016 | 26.04 | 26.53 | 25.77 | 26.10 | 216,071 | -0.11(-0.42%) |
May 10, 2016 | 26.30 | 26.42 | 25.94 | 26.21 | 173,354 | +0.14(+0.52%) |
May 09, 2016 | 26.27 | 26.33 | 25.78 | 26.07 | 221,326 | -0.26(-1.00%) |
May 06, 2016 | 25.71 | 26.34 | 25.70 | 26.34 | 227,800 | +0.50(+1.95%) |
May 05, 2016 | 26.04 | 26.17 | 25.60 | 25.84 | 135,177 | -0.20(-0.79%) |
May 04, 2016 | 26.07 | 26.62 | 25.74 | 26.04 | 301,113 | -0.31(-1.17%) |
May 03, 2016 | 27.10 | 27.13 | 26.31 | 26.35 | 459,244 | -0.93(-3.41%) |
May 02, 2016 | 27.15 | 27.61 | 26.88 | 27.28 | 385,534 | +0.13(+0.47%) |
Apr 29, 2016 | 28.94 | 29.33 | 26.26 | 27.15 | 392,829 | +0.91(+3.48%) |
Apr 28, 2016 | 25.96 | 26.30 | 25.95 | 26.24 | 355,280 | +0.05(+0.20%) |
Apr 27, 2016 | 25.77 | 26.21 | 25.72 | 26.18 | 159,584 | +0.59(+2.30%) |
Apr 26, 2016 | 25.27 | 25.78 | 25.27 | 25.60 | 180,164 | +0.42(+1.66%) |
Apr 25, 2016 | 25.68 | 25.71 | 25.02 | 25.18 | 258,077 | -0.54(-2.09%) |
Apr 22, 2016 | 25.59 | 25.96 | 25.52 | 25.72 | 195,135 | +0.08(+0.30%) |
Apr 21, 2016 | 25.16 | 25.76 | 25.09 | 25.64 | 361,977 | +0.49(+1.93%) |
Apr 20, 2016 | 24.50 | 25.43 | 24.41 | 25.15 | 283,825 | +0.80(+3.29%) |
Apr 19, 2016 | 24.63 | 25.05 | 24.07 | 24.35 | 177,886 | -0.20(-0.83%) |
Apr 18, 2016 | 23.86 | 24.59 | 23.74 | 24.56 | 211,804 | +0.49(+2.06%) |
Apr 15, 2016 | 23.57 | 24.31 | 23.51 | 24.06 | 226,676 | +0.47(+1.99%) |
Apr 14, 2016 | 23.56 | 23.73 | 23.31 | 23.59 | 360,220 | +0.03(+0.14%) |
Apr 13, 2016 | 22.77 | 23.68 | 22.68 | 23.56 | 551,488 | +0.96(+4.23%) |
Apr 12, 2016 | 22.76 | 22.93 | 22.57 | 22.60 | 392,436 | -0.16(-0.71%) |
Apr 11, 2016 | 22.71 | 23.18 | 22.56 | 22.76 | 185,400 | +0.20(+0.87%) |
Apr 08, 2016 | 22.80 | 22.94 | 22.36 | 22.57 | 141,484 | -0.09(-0.41%) |
Apr 07, 2016 | 23.12 | 23.12 | 22.42 | 22.66 | 293,965 | -0.67(-2.85%) |
Apr 06, 2016 | 22.80 | 23.44 | 22.57 | 23.33 | 307,628 | +0.50(+2.20%) |
Apr 05, 2016 | 23.11 | 23.21 | 22.82 | 22.82 | 407,084 | -0.58(-2.48%) |
Apr 04, 2016 | 23.70 | 23.70 | 23.13 | 23.40 | 194,947 | -0.26(-1.08%) |
Apr 01, 2016 | 23.23 | 23.81 | 23.02 | 23.66 | 321,424 | +0.18(+0.76%) |
Mar 31, 2016 | 23.41 | 23.73 | 23.19 | 23.48 | 279,996 | +0.12(+0.51%) |
Mar 30, 2016 | 23.76 | 23.92 | 23.33 | 23.36 | 368,577 | -0.31(-1.30%) |
Mar 29, 2016 | 22.99 | 23.77 | 22.74 | 23.67 | 167,512 | +0.58(+2.51%) |
Mar 28, 2016 | 23.30 | 23.34 | 22.75 | 23.09 | 116,508 | -0.08(-0.33%) |
Mar 24, 2016 | 22.76 | 23.17 | 23.17 | 23.17 | 168,362 | +0.20(+0.89%) |
Mar 23, 2016 | 24.07 | 24.07 | 22.95 | 22.96 | 255,153 | -1.09(-4.54%) |
Mar 22, 2016 | 24.20 | 24.37 | 23.70 | 24.05 | 282,323 | -0.32(-1.30%) |
Mar 21, 2016 | 24.46 | 24.68 | 24.30 | 24.37 | 237,905 | -0.21(-0.87%) |
Mar 18, 2016 | 24.43 | 24.62 | 24.06 | 24.58 | 461,670 | +0.32(+1.30%) |
Mar 17, 2016 | 23.30 | 24.42 | 22.90 | 24.27 | 312,483 | +0.90(+3.87%) |
Mar 16, 2016 | 23.17 | 23.52 | 23.08 | 23.36 | 289,807 | +0.12(+0.51%) |
Mar 15, 2016 | 23.51 | 23.51 | 23.18 | 23.24 | 164,811 | -0.48(-2.01%) |
Mar 14, 2016 | 23.66 | 23.81 | 23.36 | 23.72 | 189,145 | -0.03(-0.11%) |
Mar 11, 2016 | 23.86 | 23.93 | 22.64 | 23.75 | 594,418 | +0.07(+0.29%) |
Mar 10, 2016 | 23.22 | 23.73 | 22.99 | 23.68 | 447,813 | +0.61(+2.62%) |
Mar 09, 2016 | 22.88 | 23.33 | 22.59 | 23.07 | 151,380 | +0.35(+1.54%) |
Mar 08, 2016 | 22.88 | 23.15 | 22.70 | 22.72 | 163,696 | -0.43(-1.84%) |
Mar 07, 2016 | 22.96 | 23.53 | 22.73 | 23.15 | 313,975 | +0.14(+0.63%) |
Mar 04, 2016 | 22.69 | 23.03 | 22.57 | 23.00 | 226,440 | +0.28(+1.24%) |
Mar 03, 2016 | 22.39 | 22.85 | 22.29 | 22.72 | 222,396 | +0.32(+1.45%) |
Mar 02, 2016 | 21.72 | 22.41 | 21.72 | 22.40 | 376,125 | +0.56(+2.58%) |