Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.48 | 27.56 | 27.48 | 27.56 | 1,426 | +0.27(+0.99%) |
May 30, 2016 | 27.29 | 27.29 | 27.29 | 27.29 | 194 | +0.03(+0.11%) |
May 27, 2016 | 27.28 | 27.28 | 27.26 | 27.26 | 1,137 | +0.03(+0.11%) |
May 26, 2016 | 27.01 | 27.23 | 27.01 | 27.23 | 613 | -0.21(-0.77%) |
May 25, 2016 | 27.54 | 27.54 | 27.44 | 27.44 | 4,299 | +0.16(+0.59%) |
May 24, 2016 | 27.27 | 27.28 | 27.27 | 27.28 | 495 | +0.11(+0.40%) |
May 20, 2016 | 27.17 | 27.17 | 27.17 | 0 | +0.29(+1.08%) | |
May 19, 2016 | 27.03 | 27.03 | 26.88 | 26.88 | 5,390 | -0.12(-0.44%) |
May 18, 2016 | 27.05 | 27.05 | 26.91 | 27.00 | 1,145 | +0.10(+0.37%) |
May 17, 2016 | 26.98 | 27.09 | 26.90 | 26.90 | 4,468 | -0.01(-0.04%) |
May 16, 2016 | 26.89 | 26.91 | 26.83 | 26.91 | 1,465 | +0.07(+0.26%) |
May 12, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.14(-0.52%) | |
May 11, 2016 | 26.90 | 26.98 | 26.90 | 26.98 | 648 | -0.22(-0.81%) |
May 10, 2016 | 26.95 | 26.95 | 27.20 | 615 | +0.25(+0.93%) | |
May 09, 2016 | 26.95 | 26.95 | 26.94 | 26.95 | 2,672 | +0.21(+0.79%) |
May 06, 2016 | 26.74 | 26.74 | 26.74 | 26.74 | 420 | +0.07(+0.26%) |
May 05, 2016 | 26.64 | 26.67 | 26.60 | 26.67 | 8,399 | +0.13(+0.49%) |
May 04, 2016 | 26.66 | 26.66 | 26.52 | 26.54 | 3,355 | +0.07(+0.26%) |
May 03, 2016 | 26.47 | 26.47 | 26.47 | 26.47 | 590 | -0.10(-0.38%) |
May 02, 2016 | 26.49 | 26.59 | 26.38 | 26.57 | 6,234 | +0.39(+1.49%) |
Apr 29, 2016 | 26.31 | 26.31 | 26.08 | 26.18 | 64,747 | -0.13(-0.49%) |
Apr 28, 2016 | 26.71 | 26.71 | 26.31 | 26.31 | 8,675 | -0.81(-2.99%) |
Apr 27, 2016 | 27.13 | 27.13 | 26.98 | 27.12 | 9,320 | -0.30(-1.09%) |
Apr 26, 2016 | 27.42 | 27.42 | 27.42 | 27.42 | 131 | +0.05(+0.18%) |
Apr 25, 2016 | 27.56 | 27.56 | 27.37 | 27.37 | 595 | -0.33(-1.19%) |
Apr 21, 2016 | 27.70 | 27.70 | 27.70 | 7 | +0.10(+0.36%) | |
Apr 19, 2016 | 27.60 | 27.60 | 27.60 | 83 | +0.03(+0.11%) | |
Apr 18, 2016 | 27.54 | 27.57 | 27.54 | 27.57 | 25,038 | +0.22(+0.80%) |
Apr 15, 2016 | 27.49 | 27.49 | 27.35 | 27.35 | 3,908 | -0.18(-0.65%) |
Apr 14, 2016 | 27.50 | 27.57 | 27.42 | 27.53 | 2,555 | +0.83(+3.11%) |
Apr 12, 2016 | 26.70 | 26.70 | 26.70 | 43 | +0.27(+1.02%) | |
Apr 11, 2016 | 26.52 | 26.57 | 26.43 | 26.43 | 12,179 | -0.29(-1.09%) |
Apr 08, 2016 | 26.53 | 26.72 | 26.48 | 26.72 | 14,931 | +0.40(+1.52%) |
Apr 07, 2016 | 26.32 | 26.32 | 26.32 | 26.32 | 356 | +0.00(+0.00%) |
Apr 06, 2016 | 26.30 | 26.34 | 26.30 | 26.32 | 26,982 | +0.23(+0.88%) |
Apr 05, 2016 | 26.06 | 26.18 | 26.06 | 26.09 | 1,475 | -0.38(-1.44%) |
Apr 04, 2016 | 26.48 | 26.49 | 26.47 | 26.47 | 98,468 | +0.02(+0.08%) |
Apr 01, 2016 | 26.46 | 26.46 | 26.45 | 26.45 | 208 | -0.55(-2.04%) |
Mar 31, 2016 | 27.59 | 27.59 | 26.79 | 27.00 | 22,238 | -0.24(-0.88%) |
Mar 30, 2016 | 27.30 | 27.30 | 27.24 | 27.24 | 921 | -0.04(-0.15%) |
Mar 29, 2016 | 27.28 | 27.28 | 27.22 | 27.28 | 8,623 | +0.10(+0.37%) |
Mar 24, 2016 | 27.18 | 27.18 | 27.18 | 179 | -0.11(-0.40%) | |
Mar 23, 2016 | 27.32 | 27.35 | 27.28 | 27.29 | 7,746 | +0.02(+0.07%) |
Mar 22, 2016 | 27.30 | 27.39 | 27.27 | 27.27 | 1,222 | -0.03(-0.11%) |
Mar 21, 2016 | 27.05 | 27.30 | 27.05 | 27.30 | 982 | +0.32(+1.19%) |
Mar 18, 2016 | 26.98 | 26.98 | 26.98 | 26.98 | 197 | -0.18(-0.66%) |
Mar 17, 2016 | 27.16 | 27.17 | 27.16 | 27.16 | 12,131 | -0.01(-0.04%) |
Mar 16, 2016 | 27.25 | 27.25 | 27.17 | 27.17 | 1,971 | -0.14(-0.51%) |
Mar 15, 2016 | 27.25 | 27.31 | 27.23 | 27.31 | 1,018 | -0.18(-0.65%) |
Mar 14, 2016 | 27.61 | 27.61 | 27.49 | 27.49 | 1,245 | +0.17(+0.62%) |
Mar 11, 2016 | 27.47 | 27.47 | 27.32 | 27.32 | 483 | +0.51(+1.90%) |
Mar 10, 2016 | 27.00 | 27.02 | 26.81 | 26.81 | 28,600 | +0.06(+0.22%) |
Mar 09, 2016 | 27.21 | 27.21 | 26.75 | 26.75 | 8,434 | -0.40(-1.47%) |
Mar 08, 2016 | 27.19 | 27.20 | 27.15 | 27.15 | 14,015 | -0.09(-0.33%) |
Mar 07, 2016 | 27.30 | 27.30 | 27.21 | 27.24 | 639 | -0.20(-0.73%) |
Mar 04, 2016 | 27.50 | 27.52 | 27.44 | 27.44 | 3,671 | +0.24(+0.88%) |
Mar 03, 2016 | 26.49 | 27.20 | 26.49 | 27.20 | 950 | +0.31(+1.15%) |
Mar 02, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 286 | +0.32(+1.20%) |