Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.79 | 26.93 | 26.68 | 26.79 | 49,591 | +0.04(+0.14%) |
May 27, 2016 | 26.62 | 26.76 | 26.76 | 26.76 | 25,584 | +0.18(+0.67%) |
May 26, 2016 | 26.69 | 26.74 | 26.54 | 26.58 | 57,482 | -0.16(-0.61%) |
May 25, 2016 | 26.71 | 27.14 | 26.68 | 26.74 | 34,802 | +0.01(+0.03%) |
May 24, 2016 | 26.11 | 26.94 | 26.11 | 26.74 | 60,572 | +0.52(+1.98%) |
May 23, 2016 | 26.36 | 26.56 | 26.09 | 26.22 | 51,523 | -0.11(-0.42%) |
May 20, 2016 | 26.06 | 26.51 | 26.06 | 26.33 | 46,827 | +0.41(+1.58%) |
May 19, 2016 | 26.25 | 26.39 | 25.75 | 25.92 | 52,716 | -0.47(-1.77%) |
May 18, 2016 | 25.63 | 26.57 | 25.63 | 26.39 | 73,959 | +0.80(+3.14%) |
May 17, 2016 | 26.41 | 26.41 | 25.44 | 25.58 | 72,889 | -0.77(-2.93%) |
May 16, 2016 | 25.82 | 26.51 | 25.82 | 26.36 | 55,315 | +0.50(+1.92%) |
May 13, 2016 | 25.86 | 26.06 | 25.72 | 25.86 | 58,777 | -0.11(-0.43%) |
May 12, 2016 | 26.24 | 26.30 | 25.84 | 25.97 | 45,791 | -0.22(-0.82%) |
May 11, 2016 | 26.36 | 26.57 | 26.16 | 26.19 | 20,285 | -0.30(-1.15%) |
May 10, 2016 | 26.30 | 26.55 | 26.30 | 26.49 | 41,046 | +0.30(+1.16%) |
May 09, 2016 | 26.29 | 26.51 | 26.15 | 26.19 | 38,863 | -0.10(-0.37%) |
May 06, 2016 | 26.15 | 26.44 | 26.15 | 26.28 | 40,528 | -0.02(-0.08%) |
May 05, 2016 | 26.65 | 26.65 | 26.23 | 26.30 | 39,200 | -0.21(-0.78%) |
May 04, 2016 | 26.55 | 26.74 | 26.32 | 26.51 | 34,352 | -0.09(-0.33%) |
May 03, 2016 | 26.65 | 26.68 | 26.31 | 26.60 | 48,899 | -0.13(-0.47%) |
May 02, 2016 | 26.76 | 26.91 | 26.65 | 26.73 | 47,460 | +0.09(+0.33%) |
Apr 29, 2016 | 26.73 | 26.81 | 26.48 | 26.64 | 52,952 | -0.10(-0.36%) |
Apr 28, 2016 | 26.74 | 27.11 | 26.66 | 26.74 | 60,617 | -0.16(-0.61%) |
Apr 27, 2016 | 26.94 | 27.12 | 26.75 | 26.90 | 51,169 | +0.01(+0.03%) |
Apr 26, 2016 | 26.71 | 27.14 | 26.71 | 26.89 | 50,154 | +0.15(+0.56%) |
Apr 25, 2016 | 27.11 | 27.11 | 26.60 | 26.74 | 50,707 | -0.38(-1.40%) |
Apr 22, 2016 | 26.91 | 27.26 | 26.91 | 27.12 | 33,547 | +0.22(+0.80%) |
Apr 21, 2016 | 27.14 | 27.28 | 26.77 | 26.91 | 72,419 | -0.41(-1.50%) |
Apr 20, 2016 | 26.80 | 27.44 | 26.70 | 27.31 | 35,492 | +0.51(+1.91%) |
Apr 19, 2016 | 26.56 | 26.82 | 26.55 | 26.80 | 48,610 | +0.22(+0.81%) |
Apr 18, 2016 | 26.44 | 26.66 | 26.13 | 26.59 | 43,168 | -0.01(-0.03%) |
Apr 15, 2016 | 26.59 | 26.78 | 26.43 | 26.59 | 41,962 | +0.00(+0.00%) |
Apr 14, 2016 | 26.48 | 26.84 | 26.31 | 26.59 | 37,847 | -0.01(-0.06%) |
Apr 13, 2016 | 26.04 | 26.61 | 26.04 | 26.61 | 55,772 | +0.63(+2.43%) |
Apr 12, 2016 | 25.66 | 26.07 | 25.50 | 25.98 | 38,865 | +0.27(+1.07%) |
Apr 11, 2016 | 25.31 | 25.90 | 25.31 | 25.70 | 50,563 | +0.47(+1.85%) |
Apr 08, 2016 | 25.23 | 25.58 | 24.99 | 25.24 | 36,678 | +0.13(+0.53%) |
Apr 07, 2016 | 25.66 | 25.74 | 25.03 | 25.10 | 28,387 | -0.68(-2.62%) |
Apr 06, 2016 | 25.62 | 25.87 | 25.45 | 25.78 | 27,560 | +0.18(+0.70%) |
Apr 05, 2016 | 26.02 | 26.03 | 25.56 | 25.60 | 28,545 | -0.50(-1.91%) |
Apr 04, 2016 | 26.59 | 26.59 | 26.00 | 26.10 | 26,723 | -0.48(-1.82%) |
Apr 01, 2016 | 26.23 | 26.67 | 26.07 | 26.58 | 30,679 | +0.35(+1.33%) |
Mar 31, 2016 | 26.43 | 26.61 | 26.23 | 26.23 | 42,776 | -0.27(-1.04%) |
Mar 30, 2016 | 26.42 | 26.61 | 26.22 | 26.50 | 32,294 | +0.22(+0.82%) |
Mar 29, 2016 | 26.10 | 26.37 | 25.82 | 26.29 | 55,008 | +0.10(+0.37%) |
Mar 28, 2016 | 25.63 | 26.36 | 25.51 | 26.19 | 74,005 | +0.65(+2.56%) |
Mar 24, 2016 | 25.66 | 25.54 | 25.54 | 25.54 | 12,926 | -0.23(-0.89%) |
Mar 23, 2016 | 25.82 | 25.94 | 25.64 | 25.77 | 41,925 | -0.16(-0.63%) |
Mar 22, 2016 | 25.76 | 26.06 | 25.76 | 25.93 | 25,770 | +0.04(+0.17%) |
Mar 21, 2016 | 26.32 | 26.36 | 25.86 | 25.89 | 33,287 | -0.42(-1.61%) |
Mar 18, 2016 | 26.04 | 26.36 | 25.97 | 26.31 | 98,124 | +0.42(+1.61%) |
Mar 17, 2016 | 25.35 | 26.15 | 25.20 | 25.90 | 32,140 | +0.51(+2.02%) |
Mar 16, 2016 | 25.46 | 25.71 | 25.29 | 25.38 | 55,547 | -0.11(-0.44%) |
Mar 15, 2016 | 25.55 | 25.72 | 25.46 | 25.50 | 40,598 | -0.13(-0.49%) |
Mar 14, 2016 | 25.76 | 25.97 | 25.55 | 25.62 | 17,381 | -0.36(-1.37%) |
Mar 11, 2016 | 25.61 | 25.99 | 25.50 | 25.98 | 42,669 | +0.53(+2.10%) |
Mar 10, 2016 | 25.44 | 25.49 | 25.25 | 25.44 | 34,935 | +0.04(+0.17%) |
Mar 09, 2016 | 25.52 | 25.65 | 25.23 | 25.40 | 35,536 | -0.08(-0.32%) |
Mar 08, 2016 | 25.55 | 25.88 | 25.33 | 25.48 | 31,355 | -0.29(-1.11%) |
Mar 07, 2016 | 25.54 | 25.77 | 25.54 | 25.77 | 33,476 | +0.33(+1.30%) |
Mar 04, 2016 | 25.43 | 25.82 | 25.29 | 25.44 | 50,600 | -0.04(-0.14%) |
Mar 03, 2016 | 25.23 | 25.63 | 25.14 | 25.47 | 66,387 | +0.16(+0.64%) |
Mar 02, 2016 | 25.06 | 25.44 | 25.06 | 25.31 | 36,165 | +0.15(+0.58%) |