Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.24 | 26.56 | 26.16 | 26.52 | 243,757 | +0.30(+1.16%) |
May 27, 2016 | 26.09 | 26.21 | 26.21 | 26.21 | 242,388 | +0.05(+0.21%) |
May 26, 2016 | 26.10 | 26.27 | 26.10 | 26.16 | 166,985 | +0.06(+0.24%) |
May 25, 2016 | 26.10 | 26.31 | 25.96 | 26.10 | 227,810 | +0.05(+0.18%) |
May 24, 2016 | 25.71 | 26.10 | 25.71 | 26.05 | 198,020 | +0.40(+1.55%) |
May 23, 2016 | 25.77 | 25.80 | 25.59 | 25.65 | 122,607 | -0.12(-0.45%) |
May 20, 2016 | 25.64 | 25.92 | 25.57 | 25.77 | 226,868 | +0.28(+1.10%) |
May 19, 2016 | 25.57 | 25.94 | 25.36 | 25.49 | 211,686 | -0.25(-0.97%) |
May 18, 2016 | 25.35 | 25.81 | 25.31 | 25.74 | 237,527 | +0.39(+1.54%) |
May 17, 2016 | 25.75 | 25.92 | 25.23 | 25.35 | 219,736 | -0.46(-1.78%) |
May 16, 2016 | 25.77 | 25.94 | 25.63 | 25.81 | 206,830 | +0.04(+0.15%) |
May 13, 2016 | 25.60 | 25.89 | 25.56 | 25.77 | 373,734 | +0.02(+0.06%) |
May 12, 2016 | 25.81 | 25.87 | 25.50 | 25.75 | 198,470 | +0.07(+0.27%) |
May 11, 2016 | 25.69 | 25.99 | 25.64 | 25.68 | 131,276 | -0.15(-0.57%) |
May 10, 2016 | 25.69 | 25.93 | 25.66 | 25.83 | 123,661 | +0.22(+0.85%) |
May 09, 2016 | 25.69 | 25.95 | 25.45 | 25.61 | 134,993 | -0.08(-0.30%) |
May 06, 2016 | 25.48 | 25.69 | 25.29 | 25.69 | 230,749 | +0.21(+0.82%) |
May 05, 2016 | 25.64 | 26.11 | 25.25 | 25.48 | 174,628 | -0.09(-0.34%) |
May 04, 2016 | 25.81 | 26.13 | 25.53 | 25.57 | 233,334 | -0.40(-1.56%) |
May 03, 2016 | 24.83 | 26.06 | 24.83 | 25.97 | 384,044 | +1.52(+6.21%) |
May 02, 2016 | 24.33 | 24.62 | 24.32 | 24.45 | 174,357 | +0.24(+1.00%) |
Apr 29, 2016 | 24.25 | 24.35 | 24.03 | 24.21 | 102,713 | -0.09(-0.38%) |
Apr 28, 2016 | 24.55 | 24.70 | 24.26 | 24.30 | 95,198 | -0.44(-1.76%) |
Apr 27, 2016 | 24.79 | 25.07 | 24.63 | 24.74 | 89,090 | -0.09(-0.35%) |
Apr 26, 2016 | 24.55 | 24.90 | 24.45 | 24.83 | 144,537 | +0.28(+1.14%) |
Apr 25, 2016 | 24.51 | 24.55 | 24.21 | 24.55 | 147,563 | +0.00(+0.00%) |
Apr 22, 2016 | 24.52 | 24.74 | 24.48 | 24.55 | 232,489 | +0.11(+0.45%) |
Apr 21, 2016 | 24.86 | 24.90 | 24.41 | 24.44 | 104,694 | -0.48(-1.94%) |
Apr 20, 2016 | 24.54 | 24.97 | 24.54 | 24.92 | 128,240 | +0.34(+1.39%) |
Apr 19, 2016 | 24.70 | 24.83 | 24.53 | 24.58 | 140,590 | +0.05(+0.19%) |
Apr 18, 2016 | 24.52 | 24.54 | 24.34 | 24.53 | 132,037 | -0.05(-0.22%) |
Apr 15, 2016 | 24.27 | 24.66 | 24.27 | 24.59 | 182,647 | +0.18(+0.73%) |
Apr 14, 2016 | 24.09 | 24.47 | 24.09 | 24.41 | 258,891 | +0.30(+1.23%) |
Apr 13, 2016 | 24.03 | 24.38 | 24.03 | 24.11 | 471,063 | +0.19(+0.81%) |
Apr 12, 2016 | 23.64 | 24.02 | 23.55 | 23.92 | 241,672 | +0.28(+1.19%) |
Apr 11, 2016 | 24.11 | 24.35 | 23.59 | 23.64 | 307,501 | -0.33(-1.40%) |
Apr 08, 2016 | 24.10 | 24.22 | 23.82 | 23.97 | 122,332 | +0.11(+0.46%) |
Apr 07, 2016 | 23.80 | 24.07 | 23.70 | 23.86 | 207,346 | -0.13(-0.55%) |
Apr 06, 2016 | 23.96 | 24.06 | 23.74 | 23.99 | 140,172 | +0.07(+0.29%) |
Apr 05, 2016 | 24.05 | 24.30 | 23.92 | 23.92 | 132,220 | -0.34(-1.41%) |
Apr 04, 2016 | 24.73 | 24.85 | 24.27 | 24.27 | 212,941 | -0.43(-1.73%) |
Apr 01, 2016 | 24.50 | 24.69 | 24.38 | 24.69 | 116,921 | +0.02(+0.09%) |
Mar 31, 2016 | 24.88 | 24.97 | 24.66 | 24.67 | 122,025 | -0.30(-1.18%) |
Mar 30, 2016 | 24.85 | 25.06 | 24.80 | 24.97 | 135,254 | +0.15(+0.60%) |
Mar 29, 2016 | 24.39 | 24.83 | 24.39 | 24.82 | 225,817 | +0.32(+1.30%) |
Mar 28, 2016 | 24.24 | 24.54 | 24.24 | 24.50 | 86,406 | +0.37(+1.52%) |
Mar 24, 2016 | 24.16 | 24.13 | 24.13 | 24.13 | 141,810 | -0.23(-0.93%) |
Mar 23, 2016 | 24.52 | 24.74 | 24.35 | 24.36 | 194,985 | -0.21(-0.86%) |
Mar 22, 2016 | 24.50 | 24.83 | 24.41 | 24.57 | 177,629 | -0.12(-0.47%) |
Mar 21, 2016 | 24.97 | 25.15 | 24.50 | 24.69 | 326,412 | -0.46(-1.83%) |
Mar 18, 2016 | 25.14 | 25.25 | 24.87 | 25.15 | 353,909 | +0.17(+0.69%) |
Mar 17, 2016 | 24.45 | 25.06 | 24.08 | 24.97 | 135,296 | +0.60(+2.44%) |
Mar 16, 2016 | 24.23 | 24.57 | 24.23 | 24.38 | 124,528 | +0.08(+0.35%) |
Mar 15, 2016 | 24.26 | 24.57 | 24.09 | 24.29 | 111,043 | -0.19(-0.79%) |
Mar 14, 2016 | 24.51 | 24.70 | 24.37 | 24.49 | 111,877 | -0.17(-0.69%) |
Mar 11, 2016 | 24.51 | 24.68 | 24.19 | 24.66 | 185,074 | +0.43(+1.78%) |
Mar 10, 2016 | 23.98 | 24.60 | 23.91 | 24.22 | 156,236 | +0.29(+1.19%) |
Mar 09, 2016 | 24.14 | 24.30 | 23.88 | 23.94 | 133,733 | -0.08(-0.32%) |
Mar 08, 2016 | 24.40 | 24.54 | 23.94 | 24.02 | 231,471 | -0.61(-2.48%) |
Mar 07, 2016 | 24.21 | 24.66 | 24.18 | 24.63 | 161,782 | +0.24(+0.98%) |
Mar 04, 2016 | 24.40 | 24.47 | 24.21 | 24.39 | 146,706 | +0.01(+0.03%) |
Mar 03, 2016 | 24.22 | 24.39 | 24.06 | 24.38 | 166,797 | +0.15(+0.64%) |
Mar 02, 2016 | 24.23 | 24.36 | 23.93 | 24.22 | 218,960 | -0.09(-0.35%) |