Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.91 | 28.22 | 27.70 | 28.00 | 73,034 | -0.05(-0.20%) |
May 27, 2016 | 28.05 | 28.05 | 28.05 | 28.05 | 51,368 | -0.11(-0.39%) |
May 26, 2016 | 28.48 | 28.78 | 28.04 | 28.16 | 92,418 | -0.12(-0.42%) |
May 25, 2016 | 28.07 | 28.42 | 28.04 | 28.28 | 69,528 | +0.40(+1.44%) |
May 24, 2016 | 26.78 | 28.12 | 26.72 | 27.88 | 147,580 | +1.42(+5.35%) |
May 23, 2016 | 26.50 | 27.10 | 26.26 | 26.46 | 102,124 | +0.03(+0.12%) |
May 20, 2016 | 25.83 | 26.56 | 25.65 | 26.43 | 102,268 | +0.79(+3.07%) |
May 19, 2016 | 25.75 | 26.24 | 25.36 | 25.65 | 61,140 | -0.22(-0.85%) |
May 18, 2016 | 25.98 | 26.07 | 25.58 | 25.87 | 81,957 | -0.22(-0.84%) |
May 17, 2016 | 26.14 | 26.24 | 25.52 | 26.09 | 131,820 | -0.20(-0.78%) |
May 16, 2016 | 25.87 | 26.35 | 25.34 | 26.29 | 101,259 | +0.38(+1.46%) |
May 13, 2016 | 25.98 | 26.52 | 25.76 | 25.91 | 68,365 | -0.21(-0.81%) |
May 12, 2016 | 26.43 | 26.85 | 25.86 | 26.12 | 51,292 | -0.13(-0.51%) |
May 11, 2016 | 26.35 | 26.62 | 26.14 | 26.26 | 62,759 | -0.07(-0.27%) |
May 10, 2016 | 26.59 | 26.83 | 25.94 | 26.33 | 56,882 | +0.01(+0.03%) |
May 09, 2016 | 25.86 | 26.76 | 25.66 | 26.32 | 136,723 | +0.57(+2.21%) |
May 06, 2016 | 25.04 | 25.83 | 24.96 | 25.75 | 101,054 | +0.51(+2.01%) |
May 05, 2016 | 25.52 | 26.01 | 24.72 | 25.24 | 78,560 | -0.05(-0.22%) |
May 04, 2016 | 26.22 | 27.00 | 24.80 | 25.30 | 150,146 | +1.64(+6.93%) |
May 03, 2016 | 24.24 | 24.98 | 23.45 | 23.66 | 38,225 | -0.73(-3.01%) |
May 02, 2016 | 24.34 | 24.74 | 24.14 | 24.39 | 47,848 | +0.11(+0.45%) |
Apr 29, 2016 | 24.44 | 24.65 | 23.90 | 24.28 | 28,515 | +0.05(+0.23%) |
Apr 28, 2016 | 24.58 | 24.95 | 24.21 | 24.23 | 63,302 | -0.66(-2.66%) |
Apr 27, 2016 | 24.33 | 24.96 | 24.30 | 24.89 | 36,491 | +0.44(+1.82%) |
Apr 26, 2016 | 23.67 | 24.46 | 23.67 | 24.45 | 49,481 | +0.77(+3.26%) |
Apr 25, 2016 | 23.88 | 24.00 | 23.22 | 23.67 | 52,281 | -0.20(-0.85%) |
Apr 22, 2016 | 23.03 | 24.06 | 22.83 | 23.88 | 115,901 | +0.73(+3.13%) |
Apr 21, 2016 | 23.34 | 23.90 | 20.46 | 23.15 | 112,320 | -0.08(-0.34%) |
Apr 20, 2016 | 23.50 | 23.84 | 23.08 | 23.23 | 93,567 | -0.39(-1.65%) |
Apr 19, 2016 | 23.23 | 23.95 | 23.23 | 23.62 | 42,576 | -0.01(-0.03%) |
Apr 18, 2016 | 23.68 | 23.85 | 23.38 | 23.63 | 34,605 | -0.05(-0.20%) |
Apr 15, 2016 | 23.46 | 23.97 | 23.46 | 23.67 | 62,067 | +0.08(+0.33%) |
Apr 14, 2016 | 23.56 | 23.92 | 23.35 | 23.60 | 48,428 | -0.04(-0.17%) |
Apr 13, 2016 | 22.86 | 23.91 | 22.86 | 23.64 | 40,232 | +0.28(+1.20%) |
Apr 12, 2016 | 22.59 | 23.68 | 22.59 | 23.35 | 50,194 | +0.72(+3.17%) |
Apr 11, 2016 | 22.50 | 23.13 | 22.50 | 22.64 | 43,872 | +0.17(+0.76%) |
Apr 08, 2016 | 22.48 | 22.85 | 22.04 | 22.47 | 49,191 | +0.31(+1.41%) |
Apr 07, 2016 | 22.43 | 22.59 | 21.95 | 22.15 | 170,192 | -0.47(-2.07%) |
Apr 06, 2016 | 22.91 | 23.03 | 22.25 | 22.62 | 54,383 | -0.25(-1.09%) |
Apr 05, 2016 | 22.42 | 23.23 | 22.31 | 22.87 | 70,466 | +0.23(+1.03%) |
Apr 04, 2016 | 23.64 | 23.81 | 22.51 | 22.64 | 84,853 | -0.94(-3.97%) |
Apr 01, 2016 | 23.18 | 23.70 | 22.15 | 23.57 | 62,473 | +0.31(+1.34%) |
Mar 31, 2016 | 23.34 | 23.73 | 23.16 | 23.26 | 83,200 | -0.12(-0.53%) |
Mar 30, 2016 | 23.34 | 23.54 | 23.02 | 23.39 | 43,842 | +0.05(+0.23%) |
Mar 29, 2016 | 22.89 | 23.51 | 22.69 | 23.33 | 55,289 | +0.42(+1.84%) |
Mar 28, 2016 | 23.44 | 23.61 | 22.16 | 22.91 | 49,708 | -0.37(-1.61%) |
Mar 24, 2016 | 22.55 | 23.28 | 23.28 | 23.28 | 61,642 | +0.71(+3.15%) |
Mar 23, 2016 | 22.38 | 22.82 | 22.20 | 22.57 | 59,726 | +0.15(+0.66%) |
Mar 22, 2016 | 22.33 | 22.62 | 21.93 | 22.43 | 66,560 | -0.12(-0.52%) |
Mar 21, 2016 | 22.56 | 22.93 | 22.40 | 22.54 | 51,235 | -0.23(-1.03%) |
Mar 18, 2016 | 23.17 | 23.17 | 22.35 | 22.78 | 117,299 | -0.20(-0.88%) |
Mar 17, 2016 | 22.28 | 23.34 | 22.14 | 22.98 | 67,943 | +0.69(+3.08%) |
Mar 16, 2016 | 22.12 | 22.36 | 22.12 | 22.29 | 29,747 | -0.02(-0.10%) |
Mar 15, 2016 | 21.95 | 22.94 | 21.95 | 22.32 | 41,797 | -0.20(-0.87%) |
Mar 14, 2016 | 22.51 | 22.99 | 22.31 | 22.51 | 37,751 | -0.04(-0.17%) |
Mar 11, 2016 | 22.00 | 22.58 | 21.79 | 22.55 | 56,867 | +0.76(+3.51%) |
Mar 10, 2016 | 22.04 | 22.22 | 21.47 | 21.79 | 67,475 | -0.44(-2.00%) |
Mar 09, 2016 | 22.25 | 22.72 | 22.01 | 22.23 | 68,819 | +0.06(+0.28%) |
Mar 08, 2016 | 21.93 | 22.64 | 21.93 | 22.17 | 72,230 | -0.54(-2.37%) |
Mar 07, 2016 | 21.58 | 22.72 | 21.45 | 22.71 | 69,324 | +0.90(+4.11%) |
Mar 04, 2016 | 20.35 | 22.10 | 20.35 | 21.81 | 69,745 | -0.03(-0.14%) |
Mar 03, 2016 | 21.83 | 22.35 | 21.72 | 21.84 | 76,994 | +0.09(+0.39%) |
Mar 02, 2016 | 21.28 | 21.79 | 21.28 | 21.76 | 38,033 | +0.47(+2.20%) |