Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.27 | 27.46 | 26.73 | 27.14 | 392,601 | -0.14(-0.51%) |
May 27, 2016 | 26.84 | 27.28 | 27.28 | 27.28 | 142,800 | +0.53(+1.98%) |
May 26, 2016 | 26.50 | 26.87 | 26.34 | 26.75 | 156,602 | +0.25(+0.94%) |
May 25, 2016 | 26.49 | 26.53 | 26.13 | 26.50 | 182,775 | +0.14(+0.53%) |
May 24, 2016 | 25.77 | 26.50 | 25.70 | 26.36 | 186,285 | +0.83(+3.25%) |
May 23, 2016 | 25.59 | 25.91 | 25.39 | 25.53 | 185,034 | -0.08(-0.31%) |
May 20, 2016 | 25.27 | 25.66 | 25.27 | 25.61 | 205,082 | +0.51(+2.03%) |
May 19, 2016 | 24.93 | 25.35 | 24.85 | 25.10 | 156,717 | +0.04(+0.16%) |
May 18, 2016 | 24.67 | 25.23 | 24.55 | 25.06 | 132,985 | +0.36(+1.46%) |
May 17, 2016 | 24.93 | 25.27 | 24.25 | 24.70 | 223,526 | -0.30(-1.20%) |
May 16, 2016 | 24.71 | 25.17 | 24.71 | 25.00 | 158,489 | +0.39(+1.58%) |
May 13, 2016 | 24.39 | 24.75 | 24.22 | 24.61 | 195,081 | +0.08(+0.33%) |
May 12, 2016 | 24.51 | 24.88 | 24.20 | 24.53 | 223,668 | +0.16(+0.66%) |
May 11, 2016 | 23.72 | 24.78 | 23.66 | 24.37 | 166,942 | +0.55(+2.31%) |
May 10, 2016 | 23.92 | 24.17 | 23.31 | 23.82 | 307,576 | -0.10(-0.42%) |
May 09, 2016 | 24.12 | 24.35 | 23.86 | 23.92 | 156,636 | -0.21(-0.87%) |
May 06, 2016 | 23.65 | 24.12 | 23.46 | 24.13 | 248,951 | +0.54(+2.29%) |
May 05, 2016 | 23.61 | 23.99 | 23.47 | 23.59 | 167,832 | +0.12(+0.51%) |
May 04, 2016 | 23.38 | 23.83 | 23.37 | 23.47 | 334,194 | +0.03(+0.13%) |
May 03, 2016 | 24.28 | 24.72 | 23.38 | 23.44 | 266,665 | -1.12(-4.56%) |
May 02, 2016 | 24.59 | 24.91 | 24.01 | 24.56 | 303,023 | -0.15(-0.61%) |
Apr 29, 2016 | 27.67 | 27.94 | 24.61 | 24.71 | 355,271 | -3.96(-13.81%) |
Apr 28, 2016 | 29.01 | 29.08 | 28.55 | 28.67 | 103,224 | -0.44(-1.51%) |
Apr 27, 2016 | 29.15 | 29.39 | 28.89 | 29.11 | 153,371 | -0.08(-0.27%) |
Apr 26, 2016 | 28.20 | 29.20 | 28.20 | 29.19 | 138,228 | +0.91(+3.22%) |
Apr 25, 2016 | 28.37 | 28.43 | 28.13 | 28.28 | 99,688 | -0.19(-0.67%) |
Apr 22, 2016 | 28.19 | 28.64 | 28.19 | 28.47 | 105,050 | +0.24(+0.85%) |
Apr 21, 2016 | 28.19 | 28.39 | 28.01 | 28.23 | 130,344 | -0.02(-0.07%) |
Apr 20, 2016 | 28.28 | 28.39 | 27.94 | 28.25 | 89,652 | -0.04(-0.14%) |
Apr 19, 2016 | 28.74 | 28.87 | 28.22 | 28.29 | 81,069 | -0.35(-1.22%) |
Apr 18, 2016 | 28.37 | 28.75 | 28.37 | 28.64 | 73,487 | +0.09(+0.32%) |
Apr 15, 2016 | 28.45 | 28.86 | 28.36 | 28.55 | 58,225 | -0.07(-0.24%) |
Apr 14, 2016 | 28.59 | 28.85 | 28.30 | 28.62 | 82,653 | -0.02(-0.07%) |
Apr 13, 2016 | 27.99 | 28.70 | 27.99 | 28.64 | 122,913 | +0.84(+3.02%) |
Apr 12, 2016 | 27.64 | 28.31 | 27.64 | 27.80 | 110,593 | +0.25(+0.91%) |
Apr 11, 2016 | 27.96 | 28.36 | 27.55 | 27.55 | 131,019 | -0.33(-1.18%) |
Apr 08, 2016 | 27.77 | 28.17 | 27.49 | 27.88 | 91,857 | +0.24(+0.87%) |
Apr 07, 2016 | 27.81 | 28.01 | 27.48 | 27.64 | 159,558 | -0.31(-1.11%) |
Apr 06, 2016 | 27.77 | 28.13 | 27.60 | 27.95 | 88,114 | +0.29(+1.05%) |
Apr 05, 2016 | 27.88 | 28.11 | 27.61 | 27.66 | 165,820 | -0.39(-1.39%) |
Apr 04, 2016 | 28.71 | 28.71 | 27.94 | 28.05 | 107,364 | -0.58(-2.03%) |
Apr 01, 2016 | 28.32 | 28.87 | 28.14 | 28.63 | 82,331 | -0.01(-0.03%) |
Mar 31, 2016 | 28.67 | 28.84 | 28.40 | 28.64 | 179,747 | +0.01(+0.03%) |
Mar 30, 2016 | 28.55 | 28.76 | 28.05 | 28.63 | 188,994 | +0.30(+1.06%) |
Mar 29, 2016 | 27.95 | 28.50 | 27.59 | 28.33 | 255,800 | +0.38(+1.36%) |
Mar 28, 2016 | 28.27 | 28.27 | 27.68 | 27.95 | 111,145 | -0.22(-0.78%) |
Mar 24, 2016 | 27.25 | 28.17 | 28.17 | 28.17 | 167,600 | +0.65(+2.36%) |
Mar 23, 2016 | 28.14 | 28.33 | 27.32 | 27.52 | 171,301 | -0.62(-2.20%) |
Mar 22, 2016 | 28.38 | 28.77 | 28.05 | 28.14 | 93,574 | -0.37(-1.30%) |
Mar 21, 2016 | 28.62 | 28.96 | 28.30 | 28.51 | 135,656 | -0.27(-0.94%) |
Mar 18, 2016 | 28.59 | 28.88 | 28.26 | 28.78 | 307,185 | +0.38(+1.34%) |
Mar 17, 2016 | 27.90 | 28.58 | 27.60 | 28.40 | 140,552 | +0.47(+1.68%) |
Mar 16, 2016 | 27.91 | 28.34 | 27.82 | 27.93 | 91,773 | +0.01(+0.04%) |
Mar 15, 2016 | 27.56 | 28.10 | 27.56 | 27.92 | 151,984 | +0.28(+1.01%) |
Mar 14, 2016 | 27.33 | 28.20 | 27.33 | 27.64 | 156,679 | +0.36(+1.32%) |
Mar 11, 2016 | 27.74 | 27.96 | 27.09 | 27.28 | 219,075 | -0.28(-1.02%) |
Mar 10, 2016 | 28.06 | 28.29 | 27.36 | 27.56 | 161,205 | -0.29(-1.04%) |
Mar 09, 2016 | 27.79 | 28.03 | 27.51 | 27.85 | 152,310 | +0.19(+0.69%) |
Mar 08, 2016 | 27.19 | 27.97 | 27.07 | 27.66 | 180,259 | +0.39(+1.45%) |
Mar 07, 2016 | 26.92 | 27.60 | 26.56 | 27.27 | 190,342 | +0.30(+1.09%) |
Mar 04, 2016 | 26.91 | 27.80 | 26.72 | 26.97 | 200,885 | +0.05(+0.19%) |
Mar 03, 2016 | 27.43 | 27.54 | 26.25 | 26.92 | 227,886 | -0.68(-2.46%) |
Mar 02, 2016 | 27.30 | 27.63 | 25.01 | 27.60 | 159,256 | +0.19(+0.69%) |