Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.09 | 27.16 | 25.96 | 26.67 | 159,365 | +0.62(+2.36%) |
May 27, 2016 | 26.24 | 26.05 | 26.05 | 26.05 | 74,694 | -0.30(-1.15%) |
May 26, 2016 | 26.22 | 26.67 | 26.06 | 26.36 | 71,778 | +0.12(+0.45%) |
May 25, 2016 | 26.51 | 26.62 | 26.18 | 26.24 | 88,911 | -0.08(-0.30%) |
May 24, 2016 | 26.09 | 26.76 | 26.09 | 26.32 | 91,500 | +0.30(+1.16%) |
May 23, 2016 | 25.97 | 26.29 | 25.77 | 26.02 | 101,973 | +0.05(+0.19%) |
May 20, 2016 | 26.03 | 26.21 | 25.90 | 25.97 | 102,143 | -0.06(-0.23%) |
May 19, 2016 | 25.43 | 26.09 | 25.04 | 26.03 | 103,090 | +0.47(+1.84%) |
May 18, 2016 | 25.11 | 25.80 | 25.00 | 25.56 | 233,280 | +0.39(+1.55%) |
May 17, 2016 | 26.19 | 26.19 | 25.11 | 25.17 | 194,779 | -1.07(-4.06%) |
May 16, 2016 | 26.71 | 26.71 | 25.86 | 26.23 | 214,428 | -0.61(-2.26%) |
May 13, 2016 | 26.54 | 27.14 | 26.54 | 26.84 | 149,808 | +0.20(+0.73%) |
May 12, 2016 | 26.57 | 27.10 | 26.51 | 26.64 | 148,209 | +0.16(+0.62%) |
May 11, 2016 | 26.45 | 27.01 | 26.33 | 26.48 | 150,131 | +0.11(+0.41%) |
May 10, 2016 | 25.81 | 26.51 | 25.81 | 26.37 | 113,477 | +0.71(+2.78%) |
May 09, 2016 | 26.67 | 26.67 | 25.14 | 25.66 | 138,043 | -0.93(-3.49%) |
May 06, 2016 | 26.46 | 26.84 | 26.14 | 26.59 | 105,464 | +0.04(+0.15%) |
May 05, 2016 | 26.60 | 27.33 | 25.94 | 26.55 | 163,348 | +0.00(+0.00%) |
May 04, 2016 | 25.85 | 26.73 | 25.76 | 26.55 | 149,072 | +0.53(+2.03%) |
May 03, 2016 | 26.90 | 27.02 | 25.85 | 26.02 | 128,884 | -1.13(-4.17%) |
May 02, 2016 | 26.49 | 27.20 | 26.32 | 27.15 | 207,558 | +0.70(+2.66%) |
Apr 29, 2016 | 27.06 | 27.25 | 26.45 | 26.45 | 155,442 | -0.56(-2.06%) |
Apr 28, 2016 | 26.66 | 27.14 | 26.66 | 27.00 | 185,906 | +0.19(+0.69%) |
Apr 27, 2016 | 26.28 | 26.96 | 26.28 | 26.82 | 238,363 | +0.48(+1.82%) |
Apr 26, 2016 | 25.93 | 27.03 | 25.90 | 26.34 | 365,304 | +0.56(+2.16%) |
Apr 25, 2016 | 25.96 | 25.98 | 25.48 | 25.78 | 164,797 | -0.23(-0.90%) |
Apr 22, 2016 | 25.80 | 26.38 | 25.80 | 26.02 | 162,848 | +0.30(+1.18%) |
Apr 21, 2016 | 25.01 | 25.98 | 24.88 | 25.72 | 267,305 | +0.61(+2.45%) |
Apr 20, 2016 | 25.10 | 25.34 | 24.98 | 25.10 | 152,606 | +0.01(+0.04%) |
Apr 19, 2016 | 24.98 | 25.49 | 24.77 | 25.09 | 215,960 | +0.22(+0.90%) |
Apr 18, 2016 | 24.06 | 25.37 | 24.06 | 24.87 | 374,493 | +1.45(+6.21%) |
Apr 15, 2016 | 23.09 | 23.54 | 22.92 | 23.41 | 75,373 | +0.34(+1.48%) |
Apr 14, 2016 | 23.91 | 23.91 | 22.94 | 23.07 | 59,229 | -0.81(-3.39%) |
Apr 13, 2016 | 23.24 | 23.89 | 23.22 | 23.88 | 57,420 | +0.80(+3.47%) |
Apr 12, 2016 | 22.93 | 23.34 | 22.93 | 23.08 | 122,149 | +0.15(+0.64%) |
Apr 11, 2016 | 23.27 | 23.67 | 22.93 | 22.93 | 66,375 | -0.24(-1.05%) |
Apr 08, 2016 | 22.99 | 23.30 | 22.89 | 23.18 | 69,885 | +0.31(+1.37%) |
Apr 07, 2016 | 22.89 | 23.47 | 22.65 | 22.87 | 103,899 | -0.37(-1.60%) |
Apr 06, 2016 | 24.11 | 24.14 | 23.21 | 23.24 | 78,512 | -0.80(-3.33%) |
Apr 05, 2016 | 23.58 | 24.16 | 23.52 | 24.04 | 100,038 | +0.37(+1.57%) |
Apr 04, 2016 | 24.62 | 24.62 | 23.63 | 23.67 | 118,783 | -0.93(-3.77%) |
Apr 01, 2016 | 24.23 | 24.71 | 24.10 | 24.59 | 72,314 | +0.24(+1.00%) |
Mar 31, 2016 | 24.58 | 24.86 | 24.34 | 24.35 | 129,295 | -0.25(-1.03%) |
Mar 30, 2016 | 24.76 | 24.89 | 24.47 | 24.60 | 98,759 | -0.09(-0.36%) |
Mar 29, 2016 | 24.10 | 24.81 | 24.10 | 24.69 | 104,113 | +0.53(+2.18%) |
Mar 28, 2016 | 24.54 | 24.81 | 24.00 | 24.16 | 67,779 | -0.21(-0.84%) |
Mar 24, 2016 | 23.85 | 24.37 | 24.37 | 24.37 | 75,310 | +0.35(+1.46%) |
Mar 23, 2016 | 24.69 | 24.74 | 24.00 | 24.02 | 63,900 | -0.68(-2.77%) |
Mar 22, 2016 | 24.50 | 24.71 | 24.40 | 24.70 | 43,390 | +0.03(+0.12%) |
Mar 21, 2016 | 24.43 | 24.70 | 24.33 | 24.67 | 182,771 | +0.29(+1.20%) |
Mar 18, 2016 | 24.56 | 24.96 | 24.36 | 24.38 | 272,229 | -0.01(-0.04%) |
Mar 17, 2016 | 24.39 | 24.53 | 24.24 | 24.39 | 107,541 | +0.02(+0.08%) |
Mar 16, 2016 | 24.10 | 24.45 | 24.02 | 24.37 | 80,339 | +0.27(+1.13%) |
Mar 15, 2016 | 23.77 | 24.35 | 23.74 | 24.10 | 66,892 | +0.14(+0.57%) |
Mar 14, 2016 | 24.06 | 24.23 | 23.94 | 23.96 | 140,713 | -0.16(-0.65%) |
Mar 11, 2016 | 24.23 | 24.30 | 23.94 | 24.12 | 121,187 | -0.03(-0.12%) |
Mar 10, 2016 | 24.38 | 24.89 | 23.93 | 24.15 | 154,111 | -0.03(-0.12%) |
Mar 09, 2016 | 22.41 | 24.61 | 22.26 | 24.17 | 500,957 | +1.78(+7.93%) |
Mar 08, 2016 | 22.31 | 22.63 | 22.15 | 22.40 | 191,596 | +0.08(+0.35%) |
Mar 07, 2016 | 21.87 | 22.35 | 21.85 | 22.32 | 60,315 | +0.39(+1.78%) |
Mar 04, 2016 | 21.93 | 22.04 | 21.84 | 21.93 | 81,777 | -0.02(-0.09%) |
Mar 03, 2016 | 21.82 | 22.11 | 21.82 | 21.95 | 119,522 | +0.08(+0.36%) |
Mar 02, 2016 | 21.68 | 21.99 | 21.60 | 21.87 | 127,081 | +0.11(+0.49%) |