Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.23 | 26.55 | 26.14 | 26.50 | 243,903 | +0.30(+1.16%) |
May 27, 2016 | 26.07 | 26.20 | 26.20 | 26.20 | 242,533 | +0.05(+0.21%) |
May 26, 2016 | 26.08 | 26.25 | 26.08 | 26.14 | 167,085 | +0.06(+0.24%) |
May 25, 2016 | 26.09 | 26.30 | 25.95 | 26.08 | 227,946 | +0.05(+0.18%) |
May 24, 2016 | 25.69 | 26.09 | 25.69 | 26.03 | 198,139 | +0.40(+1.55%) |
May 23, 2016 | 25.75 | 25.79 | 25.57 | 25.64 | 122,680 | -0.12(-0.45%) |
May 20, 2016 | 25.63 | 25.90 | 25.55 | 25.75 | 227,004 | +0.28(+1.10%) |
May 19, 2016 | 25.56 | 25.92 | 25.35 | 25.47 | 211,813 | -0.25(-0.97%) |
May 18, 2016 | 25.33 | 25.79 | 25.29 | 25.72 | 237,669 | +0.39(+1.54%) |
May 17, 2016 | 25.73 | 25.90 | 25.22 | 25.33 | 219,868 | -0.46(-1.78%) |
May 16, 2016 | 25.75 | 25.92 | 25.61 | 25.79 | 206,953 | +0.04(+0.15%) |
May 13, 2016 | 25.58 | 25.87 | 25.54 | 25.75 | 373,958 | +0.02(+0.06%) |
May 12, 2016 | 25.79 | 25.85 | 25.48 | 25.74 | 198,589 | +0.07(+0.27%) |
May 11, 2016 | 25.68 | 25.98 | 25.62 | 25.67 | 131,354 | -0.15(-0.57%) |
May 10, 2016 | 25.68 | 25.92 | 25.64 | 25.82 | 123,735 | +0.22(+0.85%) |
May 09, 2016 | 25.68 | 25.93 | 25.43 | 25.60 | 135,074 | -0.08(-0.30%) |
May 06, 2016 | 25.47 | 25.68 | 25.28 | 25.68 | 230,887 | +0.21(+0.83%) |
May 05, 2016 | 25.62 | 26.10 | 25.24 | 25.47 | 174,733 | -0.09(-0.34%) |
May 04, 2016 | 25.79 | 26.11 | 25.52 | 25.55 | 233,474 | -0.40(-1.56%) |
May 03, 2016 | 24.82 | 26.05 | 24.82 | 25.96 | 384,274 | +1.52(+6.21%) |
May 02, 2016 | 24.31 | 24.60 | 24.31 | 24.44 | 174,461 | +0.24(+1.00%) |
Apr 29, 2016 | 24.24 | 24.34 | 24.02 | 24.20 | 102,775 | -0.09(-0.38%) |
Apr 28, 2016 | 24.54 | 24.69 | 24.24 | 24.29 | 95,254 | -0.44(-1.76%) |
Apr 27, 2016 | 24.77 | 25.05 | 24.62 | 24.73 | 89,143 | -0.09(-0.34%) |
Apr 26, 2016 | 24.53 | 24.89 | 24.44 | 24.81 | 144,624 | +0.28(+1.14%) |
Apr 25, 2016 | 24.49 | 24.53 | 24.20 | 24.53 | 147,652 | +0.00(+0.00%) |
Apr 22, 2016 | 24.50 | 24.73 | 24.46 | 24.53 | 232,628 | +0.11(+0.45%) |
Apr 21, 2016 | 24.84 | 24.89 | 24.40 | 24.42 | 104,757 | -0.48(-1.94%) |
Apr 20, 2016 | 24.52 | 24.96 | 24.52 | 24.91 | 128,317 | +0.34(+1.39%) |
Apr 19, 2016 | 24.69 | 24.82 | 24.52 | 24.56 | 140,674 | +0.05(+0.19%) |
Apr 18, 2016 | 24.50 | 24.52 | 24.33 | 24.52 | 132,116 | -0.05(-0.22%) |
Apr 15, 2016 | 24.26 | 24.64 | 24.26 | 24.57 | 182,757 | +0.18(+0.73%) |
Apr 14, 2016 | 24.08 | 24.45 | 24.08 | 24.39 | 259,046 | +0.30(+1.23%) |
Apr 13, 2016 | 24.02 | 24.37 | 24.02 | 24.10 | 471,345 | +0.19(+0.81%) |
Apr 12, 2016 | 23.62 | 24.00 | 23.54 | 23.90 | 241,817 | +0.28(+1.19%) |
Apr 11, 2016 | 24.10 | 24.34 | 23.57 | 23.62 | 307,685 | -0.33(-1.40%) |
Apr 08, 2016 | 24.09 | 24.20 | 23.81 | 23.96 | 122,405 | +0.11(+0.46%) |
Apr 07, 2016 | 23.78 | 24.06 | 23.68 | 23.85 | 207,470 | -0.13(-0.55%) |
Apr 06, 2016 | 23.95 | 24.05 | 23.72 | 23.98 | 140,256 | +0.07(+0.29%) |
Apr 05, 2016 | 24.03 | 24.28 | 23.91 | 23.91 | 132,299 | -0.34(-1.41%) |
Apr 04, 2016 | 24.71 | 24.84 | 24.25 | 24.25 | 213,069 | -0.43(-1.73%) |
Apr 01, 2016 | 24.48 | 24.68 | 24.36 | 24.68 | 116,991 | +0.02(+0.09%) |
Mar 31, 2016 | 24.87 | 24.95 | 24.65 | 24.66 | 122,098 | -0.30(-1.19%) |
Mar 30, 2016 | 24.84 | 25.05 | 24.79 | 24.95 | 135,335 | +0.15(+0.60%) |
Mar 29, 2016 | 24.38 | 24.81 | 24.38 | 24.80 | 225,952 | +0.32(+1.30%) |
Mar 28, 2016 | 24.23 | 24.52 | 24.23 | 24.48 | 86,458 | +0.37(+1.52%) |
Mar 24, 2016 | 24.14 | 24.12 | 24.12 | 24.12 | 141,895 | -0.23(-0.93%) |
Mar 23, 2016 | 24.51 | 24.73 | 24.34 | 24.34 | 195,102 | -0.21(-0.86%) |
Mar 22, 2016 | 24.48 | 24.82 | 24.39 | 24.55 | 177,735 | -0.12(-0.47%) |
Mar 21, 2016 | 24.95 | 25.14 | 24.49 | 24.67 | 326,607 | -0.46(-1.83%) |
Mar 18, 2016 | 25.12 | 25.24 | 24.86 | 25.13 | 354,121 | +0.17(+0.69%) |
Mar 17, 2016 | 24.43 | 25.05 | 24.06 | 24.96 | 135,377 | +0.60(+2.44%) |
Mar 16, 2016 | 24.22 | 24.56 | 24.22 | 24.36 | 124,602 | +0.08(+0.35%) |
Mar 15, 2016 | 24.25 | 24.56 | 24.07 | 24.28 | 111,109 | -0.19(-0.79%) |
Mar 14, 2016 | 24.50 | 24.69 | 24.36 | 24.47 | 111,944 | -0.17(-0.69%) |
Mar 11, 2016 | 24.50 | 24.67 | 24.18 | 24.64 | 185,185 | +0.43(+1.78%) |
Mar 10, 2016 | 23.96 | 24.59 | 23.89 | 24.21 | 156,329 | +0.29(+1.19%) |
Mar 09, 2016 | 24.13 | 24.29 | 23.86 | 23.92 | 133,813 | -0.08(-0.32%) |
Mar 08, 2016 | 24.39 | 24.53 | 23.92 | 24.00 | 231,609 | -0.61(-2.48%) |
Mar 07, 2016 | 24.19 | 24.65 | 24.16 | 24.61 | 161,878 | +0.24(+0.98%) |
Mar 04, 2016 | 24.39 | 24.46 | 24.19 | 24.37 | 146,794 | +0.01(+0.03%) |
Mar 03, 2016 | 24.20 | 24.38 | 24.05 | 24.36 | 166,897 | +0.15(+0.64%) |
Mar 02, 2016 | 24.22 | 24.35 | 23.92 | 24.21 | 219,091 | -0.08(-0.35%) |