Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.00 | 26.33 | 25.92 | 26.28 | 353,254 | +0.18(+0.70%) |
May 27, 2016 | 25.55 | 26.10 | 26.10 | 26.10 | 204,600 | +0.50(+1.96%) |
May 26, 2016 | 25.49 | 25.68 | 25.34 | 25.60 | 165,331 | +0.15(+0.57%) |
May 25, 2016 | 25.15 | 25.58 | 25.10 | 25.45 | 262,617 | +0.39(+1.56%) |
May 24, 2016 | 24.80 | 25.12 | 24.76 | 25.06 | 718,309 | +0.43(+1.74%) |
May 23, 2016 | 24.92 | 25.21 | 24.63 | 24.63 | 273,645 | -0.26(-1.06%) |
May 20, 2016 | 24.51 | 24.90 | 24.48 | 24.90 | 589,975 | +0.41(+1.67%) |
May 19, 2016 | 24.54 | 24.71 | 24.22 | 24.49 | 387,192 | -0.23(-0.92%) |
May 18, 2016 | 24.83 | 24.95 | 24.53 | 24.72 | 446,933 | -0.15(-0.62%) |
May 17, 2016 | 25.55 | 25.76 | 24.75 | 24.87 | 298,500 | -0.70(-2.74%) |
May 16, 2016 | 25.24 | 25.67 | 25.04 | 25.57 | 141,862 | +0.38(+1.52%) |
May 13, 2016 | 25.25 | 25.43 | 25.04 | 25.19 | 162,418 | -0.16(-0.65%) |
May 12, 2016 | 25.45 | 25.47 | 25.20 | 25.35 | 280,522 | -0.09(-0.36%) |
May 11, 2016 | 25.58 | 25.75 | 25.35 | 25.45 | 245,799 | -0.20(-0.78%) |
May 10, 2016 | 25.39 | 25.77 | 25.35 | 25.65 | 236,740 | +0.37(+1.48%) |
May 09, 2016 | 25.08 | 25.46 | 24.89 | 25.27 | 374,815 | +0.22(+0.87%) |
May 06, 2016 | 24.64 | 25.06 | 24.64 | 25.05 | 319,621 | +0.37(+1.51%) |
May 05, 2016 | 24.72 | 24.94 | 24.58 | 24.68 | 252,074 | +0.08(+0.33%) |
May 04, 2016 | 24.55 | 24.99 | 24.52 | 24.60 | 429,422 | -0.13(-0.52%) |
May 03, 2016 | 24.45 | 24.81 | 24.09 | 24.73 | 456,220 | +0.12(+0.48%) |
May 02, 2016 | 24.85 | 24.87 | 24.46 | 24.61 | 696,777 | -0.12(-0.48%) |
Apr 29, 2016 | 26.14 | 26.15 | 24.51 | 24.73 | 657,576 | -1.45(-5.53%) |
Apr 28, 2016 | 26.57 | 26.77 | 26.11 | 26.17 | 666,892 | -0.56(-2.08%) |
Apr 27, 2016 | 27.37 | 27.37 | 26.66 | 26.73 | 504,679 | -0.74(-2.69%) |
Apr 26, 2016 | 27.61 | 27.68 | 27.35 | 27.47 | 438,606 | -0.05(-0.20%) |
Apr 25, 2016 | 28.14 | 28.14 | 27.50 | 27.52 | 227,761 | -0.67(-2.36%) |
Apr 22, 2016 | 27.71 | 28.28 | 27.65 | 28.19 | 371,222 | +0.43(+1.54%) |
Apr 21, 2016 | 28.13 | 28.20 | 27.65 | 27.76 | 347,541 | -0.59(-2.09%) |
Apr 20, 2016 | 27.97 | 28.49 | 27.83 | 28.35 | 375,598 | +0.29(+1.04%) |
Apr 19, 2016 | 27.85 | 28.14 | 27.80 | 28.06 | 289,870 | +0.30(+1.08%) |
Apr 18, 2016 | 27.55 | 27.85 | 27.38 | 27.76 | 254,729 | +0.19(+0.69%) |
Apr 15, 2016 | 27.62 | 27.88 | 27.46 | 27.57 | 294,931 | -0.05(-0.20%) |
Apr 14, 2016 | 27.26 | 27.73 | 26.98 | 27.62 | 405,936 | +0.39(+1.44%) |
Apr 13, 2016 | 26.36 | 27.31 | 26.25 | 27.23 | 425,720 | +1.08(+4.15%) |
Apr 12, 2016 | 26.42 | 26.48 | 26.02 | 26.15 | 258,961 | -0.28(-1.07%) |
Apr 11, 2016 | 26.52 | 27.11 | 26.37 | 26.43 | 468,877 | +0.03(+0.10%) |
Apr 08, 2016 | 26.10 | 26.48 | 25.67 | 26.40 | 612,387 | +1.11(+4.39%) |
Apr 07, 2016 | 25.19 | 25.37 | 25.09 | 25.29 | 364,866 | -0.10(-0.40%) |
Apr 06, 2016 | 25.29 | 25.55 | 25.07 | 25.39 | 369,396 | +0.07(+0.29%) |
Apr 05, 2016 | 25.32 | 25.45 | 25.24 | 25.32 | 603,224 | -0.15(-0.57%) |
Apr 04, 2016 | 25.65 | 25.84 | 25.31 | 25.46 | 775,653 | -0.19(-0.75%) |
Apr 01, 2016 | 25.57 | 25.69 | 25.42 | 25.66 | 525,434 | -0.12(-0.46%) |
Mar 31, 2016 | 25.70 | 26.08 | 25.25 | 25.77 | 539,448 | +0.01(+0.04%) |
Mar 30, 2016 | 25.84 | 25.97 | 25.49 | 25.76 | 449,106 | +0.12(+0.46%) |
Mar 29, 2016 | 25.43 | 25.65 | 25.34 | 25.65 | 901,166 | +0.09(+0.36%) |
Mar 28, 2016 | 25.64 | 25.65 | 25.34 | 25.55 | 512,139 | +0.05(+0.18%) |
Mar 24, 2016 | 25.68 | 25.51 | 25.51 | 25.51 | 529,613 | -0.39(-1.51%) |
Mar 23, 2016 | 25.57 | 25.99 | 25.52 | 25.90 | 569,085 | +0.34(+1.32%) |
Mar 22, 2016 | 25.49 | 25.73 | 25.18 | 25.56 | 471,742 | -0.05(-0.18%) |
Mar 21, 2016 | 26.79 | 26.89 | 25.59 | 25.61 | 982,022 | -1.29(-4.79%) |
Mar 18, 2016 | 25.69 | 26.92 | 25.63 | 26.90 | 2,514,701 | +1.42(+5.56%) |
Mar 17, 2016 | 24.26 | 25.48 | 24.11 | 25.48 | 852,653 | +1.18(+4.86%) |
Mar 16, 2016 | 23.53 | 24.34 | 23.35 | 24.30 | 717,158 | +0.73(+3.08%) |
Mar 15, 2016 | 23.98 | 24.34 | 23.56 | 23.58 | 657,736 | -0.50(-2.07%) |
Mar 14, 2016 | 23.18 | 24.27 | 23.06 | 24.08 | 575,749 | +0.84(+3.63%) |
Mar 11, 2016 | 23.45 | 23.78 | 23.20 | 23.23 | 903,020 | -0.02(-0.08%) |
Mar 10, 2016 | 25.54 | 25.54 | 22.88 | 23.25 | 1,085,760 | -2.24(-8.80%) |
Mar 09, 2016 | 24.93 | 25.66 | 24.26 | 25.49 | 514,683 | +0.59(+2.37%) |
Mar 08, 2016 | 24.89 | 25.15 | 24.68 | 24.90 | 690,460 | -0.29(-1.15%) |
Mar 07, 2016 | 25.46 | 25.60 | 25.06 | 25.19 | 512,492 | -0.36(-1.42%) |
Mar 04, 2016 | 25.83 | 25.97 | 25.38 | 25.55 | 425,267 | -0.24(-0.92%) |
Mar 03, 2016 | 25.34 | 25.80 | 25.16 | 25.79 | 403,788 | +0.42(+1.65%) |
Mar 02, 2016 | 25.46 | 25.57 | 25.14 | 25.37 | 357,418 | -0.17(-0.68%) |