Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.48 | 26.56 | 26.39 | 26.53 | 105,346 | +0.12(+0.46%) |
May 27, 2016 | 26.47 | 26.41 | 26.41 | 26.41 | 359,567 | -0.12(-0.44%) |
May 26, 2016 | 26.53 | 26.58 | 26.44 | 26.53 | 70,869 | +0.17(+0.63%) |
May 25, 2016 | 26.38 | 26.49 | 26.33 | 26.36 | 50,270 | +0.06(+0.22%) |
May 24, 2016 | 26.24 | 26.72 | 26.24 | 26.30 | 110,370 | +0.20(+0.77%) |
May 23, 2016 | 26.09 | 26.21 | 26.09 | 26.10 | 59,111 | -0.09(-0.33%) |
May 20, 2016 | 26.16 | 26.23 | 26.12 | 26.19 | 70,107 | +0.27(+1.06%) |
May 19, 2016 | 25.93 | 25.96 | 25.77 | 25.91 | 107,022 | -0.23(-0.88%) |
May 18, 2016 | 26.11 | 26.45 | 26.01 | 26.14 | 82,096 | -0.19(-0.71%) |
May 17, 2016 | 26.36 | 26.50 | 26.27 | 26.33 | 72,579 | -0.13(-0.49%) |
May 16, 2016 | 26.37 | 26.53 | 26.37 | 26.46 | 130,351 | +0.14(+0.55%) |
May 13, 2016 | 26.55 | 26.59 | 26.25 | 26.32 | 54,647 | -0.43(-1.62%) |
May 12, 2016 | 26.94 | 26.95 | 26.66 | 26.75 | 41,473 | -0.09(-0.32%) |
May 11, 2016 | 26.94 | 26.99 | 26.82 | 26.84 | 104,990 | +0.00(+0.00%) |
May 10, 2016 | 26.70 | 26.85 | 26.63 | 26.84 | 132,769 | +0.40(+1.50%) |
May 09, 2016 | 26.71 | 26.71 | 26.32 | 26.44 | 108,996 | -0.43(-1.61%) |
May 06, 2016 | 26.75 | 26.92 | 26.72 | 26.87 | 95,714 | +0.05(+0.19%) |
May 05, 2016 | 27.09 | 27.09 | 26.79 | 26.82 | 170,462 | -0.01(-0.03%) |
May 04, 2016 | 27.05 | 27.07 | 26.78 | 26.83 | 703,756 | -0.35(-1.30%) |
May 03, 2016 | 27.41 | 27.41 | 27.15 | 27.18 | 126,804 | -0.64(-2.31%) |
May 02, 2016 | 27.81 | 27.84 | 27.65 | 27.82 | 78,599 | -0.05(-0.18%) |
Apr 29, 2016 | 27.92 | 27.98 | 27.66 | 27.88 | 76,514 | -0.01(-0.05%) |
Apr 28, 2016 | 27.95 | 28.13 | 27.87 | 27.89 | 73,248 | -0.17(-0.62%) |
Apr 27, 2016 | 27.81 | 28.12 | 27.79 | 28.06 | 70,115 | +0.17(+0.62%) |
Apr 26, 2016 | 27.85 | 27.90 | 27.77 | 27.89 | 69,057 | +0.19(+0.68%) |
Apr 25, 2016 | 27.88 | 27.88 | 27.67 | 27.70 | 79,965 | -0.12(-0.44%) |
Apr 22, 2016 | 27.88 | 28.01 | 27.80 | 27.82 | 72,565 | -0.12(-0.41%) |
Apr 21, 2016 | 28.22 | 28.22 | 27.94 | 27.94 | 91,824 | -0.38(-1.35%) |
Apr 20, 2016 | 28.28 | 28.46 | 28.16 | 28.32 | 47,098 | -0.12(-0.43%) |
Apr 19, 2016 | 28.30 | 28.50 | 28.24 | 28.45 | 57,529 | +0.40(+1.42%) |
Apr 18, 2016 | 27.90 | 28.13 | 27.81 | 28.05 | 65,152 | +0.11(+0.39%) |
Apr 15, 2016 | 27.90 | 28.03 | 27.87 | 27.94 | 99,953 | -0.13(-0.46%) |
Apr 14, 2016 | 28.15 | 28.15 | 28.02 | 28.07 | 83,866 | -0.10(-0.36%) |
Apr 13, 2016 | 28.01 | 28.17 | 28.01 | 28.17 | 109,701 | +0.47(+1.71%) |
Apr 12, 2016 | 27.43 | 27.77 | 27.33 | 27.70 | 79,708 | +0.37(+1.36%) |
Apr 11, 2016 | 27.38 | 27.49 | 27.33 | 27.33 | 64,277 | +0.34(+1.26%) |
Apr 08, 2016 | 27.05 | 27.10 | 26.92 | 26.99 | 37,348 | +0.43(+1.63%) |
Apr 07, 2016 | 26.75 | 26.75 | 26.48 | 26.55 | 123,347 | -0.48(-1.79%) |
Apr 06, 2016 | 26.71 | 27.04 | 26.62 | 27.04 | 62,994 | +0.35(+1.30%) |
Apr 05, 2016 | 26.83 | 26.85 | 26.64 | 26.69 | 87,095 | -0.37(-1.36%) |
Apr 04, 2016 | 27.36 | 27.36 | 27.05 | 27.06 | 75,608 | -0.32(-1.19%) |
Apr 01, 2016 | 26.91 | 27.38 | 26.86 | 27.38 | 100,893 | +0.11(+0.40%) |
Mar 31, 2016 | 27.39 | 27.48 | 27.23 | 27.28 | 103,338 | -0.02(-0.08%) |
Mar 30, 2016 | 27.39 | 27.50 | 27.30 | 27.30 | 57,902 | +0.19(+0.72%) |
Mar 29, 2016 | 26.66 | 27.12 | 26.59 | 27.10 | 70,819 | +0.23(+0.86%) |
Mar 28, 2016 | 26.78 | 26.89 | 26.73 | 26.87 | 81,526 | +0.07(+0.24%) |
Mar 24, 2016 | 26.63 | 26.81 | 26.81 | 26.81 | 137,261 | -0.04(-0.16%) |
Mar 23, 2016 | 27.07 | 27.07 | 26.83 | 26.85 | 85,497 | -0.47(-1.72%) |
Mar 22, 2016 | 27.27 | 27.45 | 27.23 | 27.32 | 176,738 | -0.13(-0.47%) |
Mar 21, 2016 | 27.31 | 27.49 | 27.31 | 27.45 | 123,476 | +0.05(+0.18%) |
Mar 18, 2016 | 27.40 | 27.48 | 27.38 | 27.40 | 97,036 | +0.04(+0.16%) |
Mar 17, 2016 | 26.92 | 27.37 | 26.90 | 27.36 | 517,209 | +0.62(+2.32%) |
Mar 16, 2016 | 26.03 | 26.78 | 26.03 | 26.73 | 135,239 | +0.50(+1.90%) |
Mar 15, 2016 | 26.25 | 26.25 | 26.14 | 26.24 | 47,926 | -0.45(-1.70%) |
Mar 14, 2016 | 26.77 | 26.84 | 26.64 | 26.69 | 53,850 | -0.21(-0.78%) |
Mar 11, 2016 | 26.71 | 26.92 | 26.71 | 26.90 | 95,526 | +0.46(+1.75%) |
Mar 10, 2016 | 26.40 | 26.52 | 26.07 | 26.44 | 70,697 | +0.12(+0.44%) |
Mar 09, 2016 | 26.29 | 26.43 | 26.24 | 26.32 | 53,842 | +0.11(+0.41%) |
Mar 08, 2016 | 26.29 | 26.32 | 26.13 | 26.21 | 54,365 | -0.35(-1.33%) |
Mar 07, 2016 | 26.39 | 26.67 | 26.36 | 26.57 | 233,155 | +0.04(+0.14%) |
Mar 04, 2016 | 26.25 | 26.63 | 26.25 | 26.53 | 125,258 | +0.61(+2.34%) |
Mar 03, 2016 | 25.70 | 25.97 | 25.66 | 25.93 | 65,506 | +0.27(+1.07%) |
Mar 02, 2016 | 25.37 | 25.67 | 25.37 | 25.65 | 74,856 | +0.17(+0.68%) |