Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.57 | 26.57 | 26.24 | 26.55 | 29,153 | +0.05(+0.20%) |
May 27, 2016 | 26.27 | 26.50 | 26.50 | 26.50 | 89,172 | +0.17(+0.64%) |
May 26, 2016 | 26.26 | 26.48 | 26.17 | 26.33 | 5,379 | +0.03(+0.11%) |
May 25, 2016 | 26.29 | 26.48 | 26.17 | 26.30 | 8,083 | -0.38(-1.42%) |
May 24, 2016 | 26.77 | 26.87 | 26.56 | 26.68 | 8,754 | -0.12(-0.43%) |
May 23, 2016 | 26.85 | 27.03 | 26.77 | 26.80 | 2,996 | -0.09(-0.33%) |
May 20, 2016 | 26.78 | 27.17 | 26.69 | 26.89 | 4,447 | -0.17(-0.62%) |
May 19, 2016 | 27.65 | 27.65 | 27.05 | 27.05 | 4,198 | +0.04(+0.15%) |
May 18, 2016 | 26.54 | 27.01 | 26.54 | 27.01 | 1,014 | +0.31(+1.15%) |
May 17, 2016 | 26.59 | 26.80 | 26.36 | 26.71 | 3,247 | -0.03(-0.11%) |
May 16, 2016 | 27.07 | 27.07 | 26.72 | 26.74 | 14,318 | -0.65(-2.39%) |
May 13, 2016 | 27.16 | 27.42 | 27.04 | 27.39 | 54,257 | +0.49(+1.81%) |
May 12, 2016 | 26.95 | 27.10 | 26.65 | 26.91 | 4,628 | -0.03(-0.11%) |
May 11, 2016 | 27.20 | 27.22 | 26.83 | 26.93 | 6,612 | -0.17(-0.63%) |
May 10, 2016 | 27.76 | 27.76 | 27.10 | 27.11 | 11,708 | -0.60(-2.17%) |
May 09, 2016 | 26.78 | 27.91 | 26.78 | 27.71 | 4,940 | +0.67(+2.49%) |
May 06, 2016 | 27.14 | 27.14 | 27.03 | 27.03 | 4,074 | -0.11(-0.40%) |
May 05, 2016 | 26.92 | 27.41 | 26.41 | 27.14 | 5,915 | -0.25(-0.90%) |
May 04, 2016 | 26.89 | 27.48 | 26.89 | 27.39 | 5,478 | +0.45(+1.69%) |
May 03, 2016 | 26.80 | 27.16 | 26.76 | 26.93 | 13,737 | +0.68(+2.60%) |
May 02, 2016 | 26.37 | 26.69 | 26.19 | 26.25 | 15,867 | -0.12(-0.45%) |
Apr 29, 2016 | 26.39 | 26.53 | 25.98 | 26.37 | 8,827 | +0.00(+0.00%) |
Apr 28, 2016 | 26.02 | 26.37 | 25.78 | 26.37 | 4,782 | +0.50(+1.92%) |
Apr 27, 2016 | 26.32 | 26.32 | 25.79 | 25.87 | 6,051 | -0.48(-1.81%) |
Apr 26, 2016 | 26.67 | 26.74 | 26.33 | 26.35 | 4,698 | -0.47(-1.74%) |
Apr 25, 2016 | 26.77 | 26.99 | 26.74 | 26.82 | 7,224 | +0.41(+1.54%) |
Apr 22, 2016 | 26.51 | 26.64 | 26.39 | 26.41 | 8,196 | -0.42(-1.55%) |
Apr 21, 2016 | 26.73 | 26.90 | 26.55 | 26.83 | 8,162 | +0.06(+0.22%) |
Apr 20, 2016 | 27.26 | 27.26 | 26.48 | 26.77 | 25,902 | -0.25(-0.92%) |
Apr 19, 2016 | 27.46 | 27.46 | 26.96 | 27.01 | 29,624 | -0.61(-2.22%) |
Apr 18, 2016 | 29.09 | 29.09 | 27.55 | 27.63 | 85,151 | -0.37(-1.32%) |
Apr 15, 2016 | 28.02 | 28.06 | 27.80 | 28.00 | 10,374 | +0.26(+0.94%) |
Apr 14, 2016 | 27.75 | 27.79 | 27.69 | 27.74 | 5,719 | -0.04(-0.14%) |
Apr 13, 2016 | 27.73 | 27.96 | 27.65 | 27.78 | 9,453 | -0.08(-0.28%) |
Apr 12, 2016 | 28.64 | 28.64 | 27.70 | 27.86 | 6,802 | -0.75(-2.63%) |
Apr 11, 2016 | 28.30 | 28.61 | 28.29 | 28.61 | 1,928 | +0.07(+0.24%) |
Apr 08, 2016 | 28.67 | 28.76 | 28.39 | 28.54 | 4,648 | -0.64(-2.21%) |
Apr 07, 2016 | 29.07 | 29.34 | 29.00 | 29.19 | 4,449 | +0.11(+0.38%) |
Apr 06, 2016 | 29.34 | 29.63 | 29.00 | 29.07 | 4,829 | -0.57(-1.91%) |
Apr 05, 2016 | 29.91 | 29.91 | 29.45 | 29.64 | 6,491 | +0.19(+0.64%) |
Apr 04, 2016 | 29.00 | 29.47 | 28.96 | 29.45 | 8,214 | +0.27(+0.92%) |
Apr 01, 2016 | 29.49 | 29.50 | 29.18 | 29.18 | 8,203 | +0.40(+1.41%) |
Mar 31, 2016 | 29.16 | 29.16 | 28.64 | 28.78 | 6,622 | +0.00(+0.00%) |
Mar 30, 2016 | 28.66 | 29.08 | 28.57 | 28.78 | 439,012 | -0.06(-0.21%) |
Mar 29, 2016 | 29.49 | 29.51 | 28.84 | 28.84 | 28,239 | -0.29(-0.98%) |
Mar 28, 2016 | 29.14 | 29.18 | 29.09 | 29.13 | 2,894 | +0.20(+0.70%) |
Mar 24, 2016 | 29.69 | 28.92 | 28.92 | 28.92 | 30,161 | -0.05(-0.19%) |
Mar 23, 2016 | 28.70 | 29.08 | 28.70 | 28.98 | 3,352 | +0.70(+2.49%) |
Mar 22, 2016 | 28.70 | 28.70 | 28.27 | 28.27 | 1,010 | -0.03(-0.11%) |
Mar 21, 2016 | 28.23 | 28.44 | 28.13 | 28.31 | 2,769 | -0.08(-0.28%) |
Mar 18, 2016 | 28.11 | 28.44 | 27.79 | 28.38 | 5,452 | +0.09(+0.32%) |
Mar 17, 2016 | 28.50 | 28.60 | 27.97 | 28.29 | 30,712 | -0.28(-0.99%) |
Mar 16, 2016 | 28.97 | 29.17 | 28.57 | 28.58 | 283,946 | -0.68(-2.32%) |
Mar 15, 2016 | 29.37 | 29.64 | 29.25 | 29.25 | 2,852 | +0.22(+0.75%) |
Mar 14, 2016 | 28.99 | 29.37 | 28.99 | 29.04 | 13,494 | +0.20(+0.69%) |
Mar 11, 2016 | 28.93 | 29.19 | 28.84 | 28.84 | 9,142 | -0.96(-3.23%) |
Mar 10, 2016 | 29.80 | 30.14 | 29.80 | 29.80 | 20,060 | +0.27(+0.91%) |
Mar 09, 2016 | 29.24 | 30.04 | 29.24 | 29.53 | 4,882 | -0.51(-1.68%) |
Mar 08, 2016 | 29.12 | 30.19 | 29.12 | 30.04 | 11,559 | +1.08(+3.73%) |
Mar 07, 2016 | 29.72 | 29.72 | 28.91 | 28.96 | 11,362 | -0.64(-2.18%) |
Mar 04, 2016 | 29.55 | 30.04 | 29.50 | 29.60 | 15,016 | -0.23(-0.78%) |
Mar 03, 2016 | 30.50 | 30.50 | 29.83 | 29.83 | 21,330 | -0.50(-1.65%) |
Mar 02, 2016 | 31.32 | 31.40 | 30.34 | 30.34 | 8,588 | -0.82(-2.64%) |