Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.73 | 27.00 | 26.51 | 26.64 | 68,163 | +0.00(+0.00%) |
May 27, 2016 | 26.64 | 26.64 | 26.64 | 0 | -1.34(-4.77%) | |
May 26, 2016 | 27.69 | 28.02 | 27.66 | 27.98 | 68,793 | +0.52(+1.88%) |
May 25, 2016 | 27.06 | 27.54 | 27.06 | 27.46 | 80,067 | +0.80(+3.02%) |
May 24, 2016 | 26.23 | 26.75 | 26.23 | 26.66 | 75,834 | +0.85(+3.29%) |
May 23, 2016 | 25.71 | 25.90 | 25.57 | 25.80 | 122,083 | +0.13(+0.53%) |
May 20, 2016 | 25.52 | 25.77 | 25.52 | 25.67 | 59,912 | +0.21(+0.82%) |
May 19, 2016 | 25.53 | 25.70 | 25.34 | 25.46 | 69,307 | +0.18(+0.69%) |
May 18, 2016 | 24.97 | 25.53 | 24.97 | 25.29 | 102,682 | +0.29(+1.14%) |
May 17, 2016 | 25.13 | 25.25 | 24.97 | 25.00 | 124,200 | +0.01(+0.04%) |
May 16, 2016 | 24.86 | 25.02 | 24.82 | 24.99 | 88,387 | +0.22(+0.89%) |
May 13, 2016 | 25.05 | 25.05 | 24.74 | 24.77 | 103,800 | -0.08(-0.32%) |
May 12, 2016 | 24.98 | 25.06 | 24.70 | 24.85 | 105,691 | -0.39(-1.55%) |
May 11, 2016 | 25.26 | 25.37 | 25.15 | 25.24 | 49,549 | -0.18(-0.70%) |
May 10, 2016 | 25.20 | 25.42 | 25.17 | 25.42 | 42,066 | +0.17(+0.67%) |
May 09, 2016 | 25.36 | 25.46 | 25.12 | 25.25 | 74,869 | -0.25(-0.98%) |
May 06, 2016 | 25.03 | 25.50 | 25.00 | 25.50 | 264,695 | -0.04(-0.16%) |
May 05, 2016 | 25.65 | 25.79 | 25.46 | 25.54 | 55,667 | -0.47(-1.82%) |
May 04, 2016 | 25.98 | 26.29 | 25.98 | 26.02 | 82,653 | -0.34(-1.27%) |
May 03, 2016 | 26.75 | 26.78 | 26.23 | 26.35 | 66,676 | -0.34(-1.27%) |
May 02, 2016 | 26.69 | 26.27 | 26.69 | 84,143 | +0.01(+0.04%) | |
Apr 29, 2016 | 26.90 | 26.92 | 26.40 | 26.68 | 91,219 | -0.61(-2.24%) |
Apr 28, 2016 | 27.00 | 27.40 | 27.00 | 27.29 | 62,600 | +0.14(+0.52%) |
Apr 27, 2016 | 26.87 | 27.20 | 26.87 | 27.15 | 57,273 | +0.35(+1.31%) |
Apr 26, 2016 | 26.93 | 26.94 | 26.74 | 26.80 | 111,166 | +0.50(+1.90%) |
Apr 25, 2016 | 26.37 | 26.46 | 26.17 | 26.30 | 93,686 | -0.68(-2.52%) |
Apr 22, 2016 | 26.77 | 27.02 | 26.74 | 26.98 | 95,033 | +0.20(+0.75%) |
Apr 21, 2016 | 27.26 | 27.26 | 26.73 | 26.78 | 115,631 | +0.28(+1.06%) |
Apr 20, 2016 | 26.45 | 26.64 | 25.97 | 26.50 | 125,733 | +0.61(+2.36%) |
Apr 19, 2016 | 25.95 | 26.09 | 25.79 | 25.89 | 200,565 | +0.03(+0.12%) |
Apr 18, 2016 | 25.62 | 26.00 | 25.62 | 25.86 | 654,995 | +0.38(+1.51%) |
Apr 15, 2016 | 25.51 | 25.56 | 25.41 | 25.48 | 244,324 | -0.13(-0.53%) |
Apr 14, 2016 | 25.69 | 25.75 | 25.42 | 25.61 | 104,380 | +0.11(+0.45%) |
Apr 13, 2016 | 25.40 | 25.58 | 25.35 | 25.50 | 337,394 | +1.12(+4.57%) |
Apr 12, 2016 | 24.34 | 24.43 | 23.84 | 24.38 | 150,045 | +0.25(+1.04%) |
Apr 11, 2016 | 24.48 | 24.50 | 24.09 | 24.13 | 413,409 | +0.28(+1.17%) |
Apr 08, 2016 | 23.95 | 24.04 | 23.71 | 23.85 | 615,855 | +0.55(+2.36%) |
Apr 07, 2016 | 23.77 | 23.88 | 23.30 | 23.30 | 63,073 | -1.39(-5.63%) |
Apr 06, 2016 | 24.46 | 24.69 | 24.34 | 24.69 | 56,294 | +0.38(+1.56%) |
Apr 05, 2016 | 24.47 | 24.52 | 24.23 | 24.31 | 228,524 | -0.65(-2.60%) |
Apr 04, 2016 | 25.07 | 25.20 | 24.85 | 24.96 | 90,108 | -0.21(-0.83%) |
Apr 01, 2016 | 25.00 | 25.17 | 24.90 | 25.17 | 108,874 | +0.01(+0.04%) |
Mar 31, 2016 | 25.18 | 25.32 | 25.07 | 25.16 | 233,809 | -0.34(-1.33%) |
Mar 30, 2016 | 25.07 | 25.90 | 24.99 | 25.50 | 158,161 | +0.60(+2.41%) |
Mar 29, 2016 | 24.54 | 25.01 | 24.38 | 24.90 | 120,211 | +0.37(+1.51%) |
Mar 28, 2016 | 24.19 | 24.53 | 24.19 | 24.53 | 106,951 | +0.15(+0.62%) |
Mar 24, 2016 | 24.38 | 24.38 | 24.38 | 0 | -0.29(-1.18%) | |
Mar 23, 2016 | 25.00 | 25.01 | 24.58 | 24.67 | 52,952 | -0.74(-2.91%) |
Mar 22, 2016 | 24.99 | 25.41 | 24.96 | 25.41 | 137,668 | -0.04(-0.16%) |
Mar 21, 2016 | 25.57 | 25.63 | 25.35 | 25.45 | 124,396 | -0.32(-1.24%) |
Mar 18, 2016 | 25.66 | 25.77 | 25.50 | 25.77 | 101,961 | +0.34(+1.34%) |
Mar 17, 2016 | 25.41 | 25.55 | 25.26 | 25.43 | 74,500 | -0.41(-1.59%) |
Mar 16, 2016 | 25.29 | 25.84 | 25.27 | 25.84 | 238,582 | -0.36(-1.37%) |
Mar 15, 2016 | 25.93 | 26.20 | 25.86 | 26.20 | 88,299 | -0.29(-1.08%) |
Mar 14, 2016 | 26.81 | 26.81 | 26.44 | 26.48 | 119,675 | -0.75(-2.77%) |
Mar 11, 2016 | 26.81 | 27.25 | 26.76 | 27.24 | 84,430 | +1.11(+4.25%) |
Mar 10, 2016 | 26.09 | 26.55 | 25.66 | 26.13 | 160,032 | +0.99(+3.94%) |
Mar 09, 2016 | 25.37 | 25.37 | 25.05 | 25.14 | 39,745 | -0.00(-0.02%) |
Mar 08, 2016 | 25.36 | 25.36 | 25.08 | 25.14 | 67,009 | +0.07(+0.30%) |
Mar 07, 2016 | 24.89 | 25.25 | 24.87 | 25.07 | 95,062 | -0.45(-1.76%) |
Mar 04, 2016 | 25.42 | 25.70 | 25.41 | 25.52 | 62,043 | +0.37(+1.47%) |
Mar 03, 2016 | 24.99 | 25.26 | 24.94 | 25.15 | 84,088 | +0.33(+1.33%) |
Mar 02, 2016 | 24.41 | 24.82 | 24.41 | 24.82 | 68,035 | +0.74(+3.07%) |