Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.62 | 28.04 | 27.25 | 27.89 | 126,017 | +0.87(+3.23%) |
May 27, 2016 | 27.12 | 27.01 | 27.01 | 27.01 | 57,928 | +0.19(+0.70%) |
May 26, 2016 | 26.40 | 26.89 | 26.10 | 26.82 | 113,120 | +0.44(+1.65%) |
May 25, 2016 | 26.29 | 26.62 | 26.07 | 26.39 | 84,654 | +0.09(+0.33%) |
May 24, 2016 | 25.44 | 26.62 | 25.44 | 26.30 | 72,575 | +0.81(+3.16%) |
May 23, 2016 | 25.47 | 26.00 | 25.20 | 25.49 | 71,340 | +0.06(+0.23%) |
May 20, 2016 | 25.18 | 25.76 | 25.18 | 25.44 | 86,399 | +0.31(+1.21%) |
May 19, 2016 | 25.26 | 25.43 | 25.05 | 25.13 | 112,193 | -0.31(-1.20%) |
May 18, 2016 | 25.44 | 25.71 | 25.15 | 25.44 | 143,072 | -0.01(-0.06%) |
May 17, 2016 | 25.92 | 25.97 | 25.27 | 25.45 | 156,035 | -0.39(-1.49%) |
May 16, 2016 | 25.86 | 26.46 | 25.76 | 25.84 | 141,662 | +0.01(+0.06%) |
May 13, 2016 | 25.80 | 26.20 | 25.52 | 25.82 | 120,110 | +0.02(+0.08%) |
May 12, 2016 | 25.73 | 25.91 | 25.62 | 25.80 | 81,548 | -0.01(-0.03%) |
May 11, 2016 | 26.05 | 26.28 | 25.64 | 25.81 | 94,912 | -0.30(-1.14%) |
May 10, 2016 | 25.57 | 26.24 | 25.44 | 26.11 | 75,608 | +0.62(+2.42%) |
May 09, 2016 | 25.08 | 25.59 | 24.89 | 25.49 | 110,273 | +0.38(+1.51%) |
May 06, 2016 | 25.01 | 25.28 | 24.78 | 25.11 | 61,464 | +0.08(+0.32%) |
May 05, 2016 | 25.32 | 25.68 | 24.92 | 25.03 | 77,380 | -0.26(-1.03%) |
May 04, 2016 | 25.76 | 25.90 | 24.96 | 25.29 | 118,258 | -0.54(-2.08%) |
May 03, 2016 | 26.53 | 26.70 | 25.72 | 25.83 | 165,369 | -0.78(-2.95%) |
May 02, 2016 | 26.80 | 26.80 | 26.45 | 26.61 | 74,253 | -0.04(-0.16%) |
Apr 29, 2016 | 27.06 | 27.14 | 26.45 | 26.66 | 64,716 | -0.40(-1.48%) |
Apr 28, 2016 | 26.93 | 27.43 | 26.93 | 27.06 | 102,764 | +0.06(+0.22%) |
Apr 27, 2016 | 27.09 | 27.50 | 26.57 | 27.00 | 50,626 | -0.16(-0.59%) |
Apr 26, 2016 | 26.54 | 27.40 | 26.54 | 27.16 | 54,435 | +0.62(+2.36%) |
Apr 25, 2016 | 26.63 | 26.86 | 26.44 | 26.53 | 81,332 | -0.42(-1.56%) |
Apr 22, 2016 | 25.47 | 27.49 | 25.47 | 26.96 | 118,616 | +1.44(+5.64%) |
Apr 21, 2016 | 25.20 | 25.55 | 24.88 | 25.52 | 67,345 | +0.42(+1.68%) |
Apr 20, 2016 | 25.12 | 25.51 | 25.05 | 25.09 | 42,592 | -0.09(-0.35%) |
Apr 19, 2016 | 25.04 | 25.68 | 24.92 | 25.18 | 70,799 | +0.28(+1.11%) |
Apr 18, 2016 | 24.88 | 24.97 | 24.71 | 24.91 | 42,165 | +0.11(+0.44%) |
Apr 15, 2016 | 24.26 | 24.85 | 24.12 | 24.80 | 60,280 | +0.41(+1.67%) |
Apr 14, 2016 | 24.80 | 24.85 | 24.31 | 24.39 | 63,808 | -0.32(-1.29%) |
Apr 13, 2016 | 24.81 | 25.12 | 23.29 | 24.71 | 193,825 | +0.00(+0.00%) |
Apr 12, 2016 | 24.68 | 25.00 | 24.49 | 24.71 | 57,294 | +0.03(+0.12%) |
Apr 11, 2016 | 25.07 | 25.91 | 24.49 | 24.68 | 114,863 | -0.25(-0.99%) |
Apr 08, 2016 | 25.49 | 25.72 | 24.60 | 24.93 | 95,622 | -0.31(-1.21%) |
Apr 07, 2016 | 25.96 | 26.16 | 24.93 | 25.23 | 109,311 | -0.96(-3.66%) |
Apr 06, 2016 | 26.22 | 26.61 | 25.88 | 26.19 | 150,159 | +0.05(+0.19%) |
Apr 05, 2016 | 26.07 | 26.55 | 25.63 | 26.14 | 167,430 | +0.07(+0.28%) |
Apr 04, 2016 | 26.16 | 26.66 | 26.00 | 26.07 | 70,763 | -0.07(-0.28%) |
Apr 01, 2016 | 25.58 | 26.23 | 25.58 | 26.14 | 74,689 | +0.61(+2.39%) |
Mar 31, 2016 | 25.87 | 26.09 | 25.53 | 25.53 | 86,239 | -0.26(-1.01%) |
Mar 30, 2016 | 26.69 | 26.79 | 25.73 | 25.79 | 165,649 | -0.71(-2.69%) |
Mar 29, 2016 | 25.52 | 26.61 | 25.25 | 26.50 | 70,935 | +0.95(+3.73%) |
Mar 28, 2016 | 25.98 | 26.18 | 25.34 | 25.55 | 92,680 | -0.24(-0.93%) |
Mar 24, 2016 | 24.85 | 25.79 | 25.79 | 25.79 | 66,597 | +0.86(+3.47%) |
Mar 23, 2016 | 25.79 | 25.79 | 24.73 | 24.93 | 110,390 | -0.99(-3.81%) |
Mar 22, 2016 | 26.48 | 26.48 | 25.66 | 25.92 | 123,422 | -0.60(-2.25%) |
Mar 21, 2016 | 26.93 | 27.07 | 26.29 | 26.51 | 118,027 | -0.52(-1.91%) |
Mar 18, 2016 | 26.58 | 27.32 | 26.43 | 27.03 | 176,978 | +0.61(+2.31%) |
Mar 17, 2016 | 25.37 | 26.59 | 25.19 | 26.42 | 76,747 | +0.96(+3.77%) |
Mar 16, 2016 | 24.80 | 27.11 | 24.80 | 25.46 | 41,670 | +0.49(+1.98%) |
Mar 15, 2016 | 26.08 | 26.08 | 24.85 | 24.96 | 59,332 | -1.05(-4.02%) |
Mar 14, 2016 | 26.85 | 26.92 | 25.92 | 26.01 | 68,171 | -1.01(-3.74%) |
Mar 11, 2016 | 25.38 | 27.08 | 25.33 | 27.02 | 76,823 | +1.97(+7.86%) |
Mar 10, 2016 | 25.32 | 25.57 | 24.74 | 25.05 | 63,744 | -0.23(-0.92%) |
Mar 09, 2016 | 26.22 | 26.56 | 25.05 | 25.28 | 92,124 | -0.73(-2.82%) |
Mar 08, 2016 | 26.47 | 26.73 | 25.50 | 26.02 | 381,081 | -0.74(-2.77%) |
Mar 07, 2016 | 25.07 | 26.77 | 25.07 | 26.76 | 202,944 | +1.94(+7.82%) |
Mar 04, 2016 | 23.89 | 24.35 | 23.63 | 24.82 | 456,091 | +0.92(+3.83%) |
Mar 03, 2016 | 23.66 | 23.98 | 23.61 | 23.90 | 128,402 | +0.14(+0.58%) |
Mar 02, 2016 | 23.38 | 23.88 | 22.99 | 23.76 | 200,957 | +0.50(+2.16%) |