Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.16 | 27.23 | 26.88 | 27.10 | 499,399 | +0.12(+0.46%) |
May 27, 2016 | 26.93 | 26.97 | 26.97 | 26.97 | 284,608 | -0.02(-0.06%) |
May 26, 2016 | 27.06 | 27.30 | 26.98 | 26.99 | 333,388 | +0.01(+0.03%) |
May 25, 2016 | 27.06 | 27.41 | 26.96 | 26.98 | 533,786 | -0.07(-0.24%) |
May 24, 2016 | 26.44 | 27.06 | 26.44 | 27.05 | 552,501 | +0.65(+2.48%) |
May 23, 2016 | 26.30 | 26.51 | 26.26 | 26.39 | 231,596 | -0.02(-0.06%) |
May 20, 2016 | 26.29 | 26.51 | 26.22 | 26.41 | 319,402 | +0.08(+0.31%) |
May 19, 2016 | 26.10 | 26.37 | 25.92 | 26.33 | 541,974 | +0.17(+0.66%) |
May 18, 2016 | 26.33 | 26.53 | 26.05 | 26.15 | 708,313 | -0.30(-1.15%) |
May 17, 2016 | 26.17 | 26.50 | 26.04 | 26.46 | 572,196 | +0.12(+0.44%) |
May 16, 2016 | 25.96 | 26.42 | 25.96 | 26.34 | 405,338 | +0.38(+1.46%) |
May 13, 2016 | 26.24 | 26.34 | 25.80 | 25.96 | 499,083 | -0.26(-0.97%) |
May 12, 2016 | 26.37 | 26.62 | 26.01 | 26.22 | 621,080 | -0.10(-0.38%) |
May 11, 2016 | 25.37 | 26.39 | 25.37 | 26.32 | 816,179 | +0.95(+3.73%) |
May 10, 2016 | 25.31 | 25.82 | 25.09 | 25.37 | 772,049 | +0.08(+0.33%) |
May 09, 2016 | 24.10 | 25.66 | 23.84 | 25.29 | 1,147,742 | +1.27(+5.28%) |
May 06, 2016 | 23.72 | 24.06 | 23.54 | 24.02 | 586,062 | +0.16(+0.69%) |
May 05, 2016 | 23.88 | 23.92 | 23.64 | 23.86 | 403,498 | +0.03(+0.14%) |
May 04, 2016 | 23.67 | 23.90 | 23.64 | 23.82 | 492,650 | +0.01(+0.03%) |
May 03, 2016 | 23.68 | 23.90 | 23.34 | 23.81 | 572,296 | -0.01(-0.03%) |
May 02, 2016 | 23.92 | 24.10 | 23.62 | 23.82 | 692,684 | +0.18(+0.77%) |
Apr 29, 2016 | 23.72 | 23.84 | 23.57 | 23.64 | 496,344 | -0.08(-0.35%) |
Apr 28, 2016 | 24.00 | 24.10 | 23.72 | 23.72 | 799,155 | -0.28(-1.17%) |
Apr 27, 2016 | 23.92 | 24.08 | 23.81 | 24.00 | 249,354 | +0.07(+0.31%) |
Apr 26, 2016 | 23.67 | 23.96 | 23.55 | 23.93 | 335,459 | +0.37(+1.57%) |
Apr 25, 2016 | 23.86 | 23.90 | 23.46 | 23.56 | 321,806 | -0.37(-1.55%) |
Apr 22, 2016 | 23.71 | 24.07 | 23.62 | 23.93 | 571,369 | +0.30(+1.26%) |
Apr 21, 2016 | 23.69 | 23.81 | 23.53 | 23.63 | 288,369 | -0.07(-0.31%) |
Apr 20, 2016 | 23.74 | 23.93 | 23.42 | 23.71 | 696,253 | -0.12(-0.48%) |
Apr 19, 2016 | 23.70 | 23.87 | 23.46 | 23.82 | 427,696 | +0.17(+0.73%) |
Apr 18, 2016 | 23.51 | 23.69 | 23.44 | 23.65 | 399,072 | +0.04(+0.17%) |
Apr 15, 2016 | 23.48 | 23.61 | 23.29 | 23.61 | 293,004 | +0.07(+0.28%) |
Apr 14, 2016 | 23.11 | 23.60 | 23.02 | 23.54 | 539,246 | +0.48(+2.07%) |
Apr 13, 2016 | 23.01 | 23.29 | 22.95 | 23.06 | 629,966 | +0.16(+0.68%) |
Apr 12, 2016 | 22.77 | 22.92 | 22.59 | 22.91 | 441,986 | +0.24(+1.05%) |
Apr 11, 2016 | 22.40 | 22.96 | 22.33 | 22.67 | 619,713 | +0.34(+1.51%) |
Apr 08, 2016 | 22.35 | 22.80 | 22.22 | 22.33 | 649,599 | +0.20(+0.89%) |
Apr 07, 2016 | 22.07 | 22.24 | 21.76 | 22.13 | 629,972 | -0.02(-0.07%) |
Apr 06, 2016 | 22.02 | 22.16 | 21.87 | 22.15 | 402,826 | +0.12(+0.56%) |
Apr 05, 2016 | 22.00 | 22.30 | 21.96 | 22.03 | 391,232 | -0.21(-0.96%) |
Apr 04, 2016 | 22.39 | 22.44 | 22.13 | 22.24 | 561,944 | -0.16(-0.70%) |
Apr 01, 2016 | 22.23 | 22.45 | 21.78 | 22.40 | 981,217 | +0.08(+0.37%) |
Mar 31, 2016 | 22.61 | 22.73 | 22.22 | 22.31 | 660,032 | -0.29(-1.28%) |
Mar 30, 2016 | 22.02 | 22.72 | 21.96 | 22.60 | 1,092,270 | +0.69(+3.16%) |
Mar 29, 2016 | 21.47 | 21.98 | 21.33 | 21.91 | 569,364 | +0.45(+2.11%) |
Mar 28, 2016 | 21.19 | 21.54 | 21.19 | 21.46 | 458,231 | +0.27(+1.28%) |
Mar 24, 2016 | 21.19 | 21.19 | 21.19 | 21.19 | 615,406 | -0.11(-0.50%) |
Mar 23, 2016 | 21.09 | 21.30 | 20.92 | 21.29 | 923,301 | +0.16(+0.74%) |
Mar 22, 2016 | 20.84 | 21.25 | 20.84 | 21.14 | 687,033 | +0.21(+0.98%) |
Mar 21, 2016 | 20.79 | 20.98 | 20.59 | 20.93 | 427,184 | +0.16(+0.75%) |
Mar 18, 2016 | 20.90 | 20.95 | 20.67 | 20.77 | 325,926 | -0.12(-0.59%) |
Mar 17, 2016 | 20.54 | 21.06 | 20.53 | 20.90 | 780,276 | +0.42(+2.05%) |
Mar 16, 2016 | 20.22 | 20.49 | 20.08 | 20.48 | 439,961 | +0.21(+1.06%) |
Mar 15, 2016 | 20.41 | 20.48 | 20.17 | 20.26 | 524,185 | -0.24(-1.17%) |
Mar 14, 2016 | 20.26 | 20.63 | 20.26 | 20.50 | 684,419 | +0.24(+1.18%) |
Mar 11, 2016 | 20.19 | 20.37 | 20.06 | 20.26 | 1,071,617 | +0.12(+0.61%) |
Mar 10, 2016 | 20.87 | 21.16 | 20.04 | 20.14 | 823,872 | -0.77(-3.70%) |
Mar 09, 2016 | 20.78 | 21.09 | 20.65 | 20.91 | 911,505 | +0.21(+1.03%) |
Mar 08, 2016 | 20.86 | 21.03 | 20.29 | 20.70 | 1,241,609 | -0.33(-1.57%) |
Mar 07, 2016 | 20.48 | 21.38 | 20.40 | 21.03 | 1,248,571 | +0.74(+3.66%) |
Mar 04, 2016 | 20.05 | 20.56 | 20.02 | 20.29 | 958,955 | +0.30(+1.48%) |
Mar 03, 2016 | 19.83 | 20.16 | 19.76 | 19.99 | 750,069 | +0.16(+0.79%) |
Mar 02, 2016 | 19.57 | 19.95 | 19.51 | 19.83 | 1,159,504 | +0.14(+0.71%) |