Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.11 | 27.22 | 26.95 | 27.01 | 74,159 | -0.10(-0.36%) |
May 27, 2016 | 26.81 | 27.11 | 27.11 | 27.11 | 22,304 | +0.30(+1.10%) |
May 26, 2016 | 26.75 | 26.85 | 26.67 | 26.81 | 19,692 | -0.07(-0.24%) |
May 25, 2016 | 26.73 | 26.98 | 26.54 | 26.88 | 28,251 | +0.15(+0.55%) |
May 24, 2016 | 26.12 | 26.78 | 26.07 | 26.73 | 46,063 | +0.62(+2.36%) |
May 23, 2016 | 26.02 | 26.25 | 25.90 | 26.12 | 31,948 | +0.02(+0.06%) |
May 20, 2016 | 25.78 | 26.15 | 25.78 | 26.10 | 41,595 | +0.37(+1.43%) |
May 19, 2016 | 26.08 | 26.16 | 25.45 | 25.73 | 37,940 | -0.46(-1.75%) |
May 18, 2016 | 25.17 | 26.21 | 25.17 | 26.19 | 55,828 | +1.08(+4.31%) |
May 17, 2016 | 25.87 | 25.94 | 24.71 | 25.11 | 54,221 | -0.88(-3.38%) |
May 16, 2016 | 25.61 | 26.13 | 25.48 | 25.98 | 32,005 | +0.29(+1.12%) |
May 13, 2016 | 25.65 | 25.86 | 25.64 | 25.70 | 42,326 | -0.06(-0.22%) |
May 12, 2016 | 26.09 | 26.15 | 25.51 | 25.75 | 38,149 | -0.34(-1.29%) |
May 11, 2016 | 25.96 | 26.18 | 25.96 | 26.09 | 18,440 | +0.02(+0.09%) |
May 10, 2016 | 25.85 | 26.19 | 25.85 | 26.07 | 29,804 | +0.29(+1.11%) |
May 09, 2016 | 25.89 | 26.13 | 25.65 | 25.78 | 31,008 | -0.11(-0.41%) |
May 06, 2016 | 25.62 | 25.93 | 25.51 | 25.89 | 26,183 | +0.08(+0.32%) |
May 05, 2016 | 26.19 | 26.35 | 25.79 | 25.80 | 38,002 | -0.39(-1.47%) |
May 04, 2016 | 26.01 | 26.39 | 26.01 | 26.19 | 56,265 | -0.07(-0.25%) |
May 03, 2016 | 26.40 | 26.49 | 26.19 | 26.26 | 83,617 | -0.25(-0.93%) |
May 02, 2016 | 26.19 | 26.63 | 26.10 | 26.50 | 48,254 | +0.44(+1.70%) |
Apr 29, 2016 | 25.91 | 26.26 | 25.86 | 26.06 | 54,122 | +0.12(+0.47%) |
Apr 28, 2016 | 25.77 | 26.02 | 25.77 | 25.94 | 23,160 | -0.07(-0.25%) |
Apr 27, 2016 | 26.39 | 26.39 | 25.78 | 26.00 | 24,752 | -0.30(-1.12%) |
Apr 26, 2016 | 26.38 | 26.81 | 25.82 | 26.30 | 38,538 | -0.08(-0.31%) |
Apr 25, 2016 | 25.77 | 26.51 | 25.43 | 26.38 | 54,463 | +0.48(+1.84%) |
Apr 22, 2016 | 25.21 | 25.98 | 25.21 | 25.90 | 34,264 | +0.70(+2.77%) |
Apr 21, 2016 | 25.75 | 25.75 | 25.20 | 25.21 | 33,546 | -0.55(-2.13%) |
Apr 20, 2016 | 24.76 | 25.89 | 24.76 | 25.75 | 32,309 | +0.99(+4.01%) |
Apr 19, 2016 | 24.55 | 24.82 | 24.54 | 24.76 | 54,119 | +0.21(+0.87%) |
Apr 18, 2016 | 23.95 | 24.76 | 23.95 | 24.55 | 30,657 | +0.34(+1.39%) |
Apr 15, 2016 | 24.60 | 24.84 | 24.08 | 24.21 | 56,631 | -0.51(-2.06%) |
Apr 14, 2016 | 24.86 | 25.07 | 24.59 | 24.72 | 21,581 | -0.19(-0.76%) |
Apr 13, 2016 | 24.26 | 25.25 | 24.24 | 24.91 | 55,461 | +0.65(+2.67%) |
Apr 12, 2016 | 23.89 | 24.44 | 23.84 | 24.26 | 19,091 | +0.48(+2.00%) |
Apr 11, 2016 | 24.04 | 24.45 | 23.67 | 23.79 | 33,607 | -0.25(-1.06%) |
Apr 08, 2016 | 23.69 | 24.18 | 23.69 | 24.04 | 45,367 | +0.36(+1.52%) |
Apr 07, 2016 | 23.79 | 23.88 | 23.53 | 23.68 | 35,211 | -0.42(-1.74%) |
Apr 06, 2016 | 23.79 | 24.17 | 23.67 | 24.10 | 37,676 | +0.21(+0.89%) |
Apr 05, 2016 | 24.13 | 24.20 | 23.83 | 23.88 | 26,397 | -0.48(-1.99%) |
Apr 04, 2016 | 24.52 | 24.56 | 24.29 | 24.37 | 43,372 | -0.24(-0.99%) |
Apr 01, 2016 | 24.73 | 25.04 | 24.50 | 24.61 | 34,983 | -0.08(-0.33%) |
Mar 31, 2016 | 24.69 | 24.98 | 24.61 | 24.69 | 49,237 | +0.02(+0.10%) |
Mar 30, 2016 | 24.19 | 24.77 | 24.14 | 24.67 | 37,565 | +0.48(+1.99%) |
Mar 29, 2016 | 23.67 | 24.38 | 23.49 | 24.19 | 44,329 | +0.49(+2.07%) |
Mar 28, 2016 | 23.54 | 24.12 | 23.48 | 23.70 | 58,122 | +0.16(+0.69%) |
Mar 24, 2016 | 24.08 | 23.54 | 23.54 | 23.54 | 38,218 | -0.44(-1.84%) |
Mar 23, 2016 | 24.29 | 24.31 | 23.90 | 23.98 | 33,957 | -0.33(-1.34%) |
Mar 22, 2016 | 24.43 | 24.44 | 24.22 | 24.30 | 32,358 | -0.13(-0.53%) |
Mar 21, 2016 | 24.47 | 24.70 | 24.32 | 24.43 | 30,031 | -0.15(-0.60%) |
Mar 18, 2016 | 24.33 | 24.90 | 23.94 | 24.58 | 77,673 | +0.29(+1.18%) |
Mar 17, 2016 | 23.68 | 24.46 | 23.42 | 24.29 | 37,553 | +0.37(+1.54%) |
Mar 16, 2016 | 24.29 | 24.87 | 23.73 | 23.93 | 55,619 | -0.40(-1.64%) |
Mar 15, 2016 | 24.56 | 24.64 | 24.20 | 24.33 | 35,915 | -0.27(-1.10%) |
Mar 14, 2016 | 24.92 | 24.96 | 24.47 | 24.60 | 27,782 | -0.38(-1.50%) |
Mar 11, 2016 | 24.49 | 25.03 | 24.16 | 24.97 | 33,772 | +0.49(+2.00%) |
Mar 10, 2016 | 24.56 | 24.69 | 24.11 | 24.48 | 49,215 | -0.06(-0.23%) |
Mar 09, 2016 | 24.67 | 24.67 | 24.29 | 24.54 | 21,374 | -0.11(-0.46%) |
Mar 08, 2016 | 24.35 | 25.05 | 24.35 | 24.65 | 30,554 | +0.09(+0.37%) |
Mar 07, 2016 | 24.55 | 24.77 | 24.40 | 24.56 | 41,212 | -0.11(-0.46%) |
Mar 04, 2016 | 24.39 | 24.70 | 24.13 | 24.68 | 28,934 | +0.29(+1.17%) |
Mar 03, 2016 | 24.20 | 24.56 | 24.13 | 24.39 | 40,263 | +0.16(+0.64%) |
Mar 02, 2016 | 24.27 | 24.37 | 24.10 | 24.24 | 43,770 | -0.06(-0.24%) |