Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.89 | 26.03 | 25.67 | 25.96 | 10,655 | +0.16(+0.62%) |
May 27, 2016 | 25.43 | 25.80 | 25.80 | 25.80 | 16,156 | +0.50(+1.99%) |
May 26, 2016 | 25.34 | 25.37 | 25.15 | 25.29 | 15,490 | +0.00(+0.00%) |
May 25, 2016 | 24.45 | 25.31 | 24.42 | 25.29 | 22,645 | +0.52(+2.09%) |
May 24, 2016 | 24.50 | 25.05 | 24.49 | 24.78 | 13,247 | +0.37(+1.50%) |
May 23, 2016 | 24.33 | 24.51 | 24.19 | 24.41 | 13,171 | +0.10(+0.43%) |
May 20, 2016 | 24.12 | 24.46 | 23.99 | 24.30 | 14,707 | +0.31(+1.30%) |
May 19, 2016 | 24.29 | 24.34 | 23.87 | 23.99 | 7,840 | -0.38(-1.54%) |
May 18, 2016 | 24.50 | 24.74 | 24.27 | 24.37 | 7,420 | -0.15(-0.62%) |
May 17, 2016 | 25.64 | 25.91 | 24.49 | 24.52 | 12,681 | -1.63(-6.22%) |
May 16, 2016 | 26.13 | 26.17 | 25.85 | 26.15 | 7,157 | +0.15(+0.58%) |
May 13, 2016 | 26.35 | 26.49 | 25.82 | 26.00 | 10,141 | -0.20(-0.76%) |
May 12, 2016 | 26.53 | 26.64 | 26.17 | 26.19 | 4,757 | -0.32(-1.20%) |
May 11, 2016 | 26.69 | 27.07 | 26.34 | 26.51 | 11,617 | -0.36(-1.33%) |
May 10, 2016 | 26.57 | 26.95 | 26.44 | 26.87 | 10,989 | +0.43(+1.62%) |
May 09, 2016 | 27.09 | 27.09 | 26.26 | 26.44 | 12,314 | -0.11(-0.42%) |
May 06, 2016 | 26.78 | 26.95 | 26.17 | 26.55 | 12,407 | -0.17(-0.65%) |
May 05, 2016 | 27.04 | 27.04 | 26.48 | 26.72 | 7,651 | -0.21(-0.77%) |
May 04, 2016 | 26.67 | 27.40 | 26.41 | 26.93 | 17,815 | +0.25(+0.95%) |
May 03, 2016 | 26.41 | 26.88 | 26.41 | 26.68 | 8,217 | +0.06(+0.24%) |
May 02, 2016 | 26.45 | 26.67 | 26.29 | 26.61 | 7,984 | +0.16(+0.60%) |
Apr 29, 2016 | 26.47 | 26.58 | 26.19 | 26.45 | 11,708 | -0.05(-0.18%) |
Apr 28, 2016 | 26.35 | 26.83 | 26.34 | 26.50 | 18,280 | +0.06(+0.24%) |
Apr 27, 2016 | 26.49 | 27.08 | 26.34 | 26.44 | 10,471 | -0.07(-0.27%) |
Apr 26, 2016 | 26.64 | 26.91 | 26.17 | 26.51 | 14,947 | +0.08(+0.30%) |
Apr 25, 2016 | 26.28 | 26.53 | 26.17 | 26.43 | 8,949 | +0.09(+0.33%) |
Apr 22, 2016 | 26.42 | 26.60 | 26.17 | 26.34 | 8,153 | -0.26(-0.98%) |
Apr 21, 2016 | 27.05 | 27.05 | 26.37 | 26.61 | 15,459 | -0.29(-1.09%) |
Apr 20, 2016 | 27.61 | 27.61 | 26.88 | 26.90 | 10,090 | -0.35(-1.28%) |
Apr 19, 2016 | 27.24 | 27.36 | 26.96 | 27.25 | 16,896 | +0.02(+0.06%) |
Apr 18, 2016 | 26.80 | 27.27 | 26.72 | 27.23 | 23,821 | +0.33(+1.21%) |
Apr 15, 2016 | 26.87 | 27.20 | 26.57 | 26.91 | 7,340 | +0.02(+0.06%) |
Apr 14, 2016 | 27.00 | 27.21 | 26.61 | 26.89 | 14,418 | -0.39(-1.42%) |
Apr 13, 2016 | 26.75 | 27.35 | 26.24 | 27.28 | 25,076 | +0.71(+2.69%) |
Apr 12, 2016 | 26.30 | 26.95 | 26.30 | 26.57 | 11,961 | +0.24(+0.90%) |
Apr 11, 2016 | 26.70 | 27.60 | 26.25 | 26.33 | 20,066 | -0.37(-1.40%) |
Apr 08, 2016 | 27.00 | 27.14 | 26.57 | 26.70 | 10,582 | -0.22(-0.82%) |
Apr 07, 2016 | 26.88 | 27.08 | 26.56 | 26.92 | 16,747 | -0.08(-0.29%) |
Apr 06, 2016 | 26.76 | 27.00 | 26.26 | 27.00 | 20,150 | +0.25(+0.92%) |
Apr 05, 2016 | 26.65 | 27.02 | 26.35 | 26.76 | 18,018 | +0.12(+0.45%) |
Apr 04, 2016 | 26.48 | 26.82 | 26.07 | 26.64 | 19,602 | +0.14(+0.54%) |
Apr 01, 2016 | 25.77 | 26.76 | 25.57 | 26.49 | 15,651 | -0.29(-1.10%) |
Mar 31, 2016 | 27.10 | 27.12 | 26.57 | 26.79 | 25,695 | -0.26(-0.97%) |
Mar 30, 2016 | 27.03 | 27.18 | 26.49 | 27.05 | 17,284 | +0.14(+0.53%) |
Mar 29, 2016 | 26.47 | 26.95 | 25.91 | 26.91 | 30,550 | +0.44(+1.68%) |
Mar 28, 2016 | 26.20 | 26.64 | 25.89 | 26.46 | 34,097 | +0.72(+2.80%) |
Mar 24, 2016 | 26.18 | 25.74 | 25.74 | 25.74 | 13,492 | -0.86(-3.22%) |
Mar 23, 2016 | 26.72 | 27.20 | 26.18 | 26.60 | 25,991 | -0.17(-0.62%) |
Mar 22, 2016 | 28.42 | 29.16 | 26.39 | 26.76 | 42,178 | -1.95(-6.79%) |
Mar 21, 2016 | 27.76 | 28.82 | 27.36 | 28.72 | 39,161 | +1.15(+4.17%) |
Mar 18, 2016 | 26.96 | 27.90 | 26.50 | 27.57 | 66,706 | +0.60(+2.24%) |
Mar 17, 2016 | 26.33 | 27.37 | 26.25 | 26.96 | 61,573 | +0.55(+2.07%) |
Mar 16, 2016 | 27.64 | 27.71 | 26.18 | 26.42 | 31,333 | -1.07(-3.90%) |
Mar 15, 2016 | 27.44 | 27.73 | 26.99 | 27.49 | 19,353 | -0.06(-0.20%) |
Mar 14, 2016 | 28.47 | 28.47 | 27.44 | 27.54 | 30,339 | -1.01(-3.53%) |
Mar 11, 2016 | 27.77 | 28.75 | 27.44 | 28.55 | 28,950 | +1.55(+5.76%) |
Mar 10, 2016 | 29.66 | 30.08 | 26.80 | 26.99 | 40,062 | -2.89(-9.66%) |
Mar 09, 2016 | 29.91 | 30.12 | 29.76 | 29.88 | 14,438 | -0.06(-0.19%) |
Mar 08, 2016 | 30.10 | 30.27 | 29.68 | 29.94 | 39,639 | -0.20(-0.66%) |
Mar 07, 2016 | 30.09 | 30.19 | 29.83 | 30.13 | 15,720 | +0.00(+0.00%) |
Mar 04, 2016 | 29.99 | 30.13 | 29.60 | 30.13 | 22,450 | +0.15(+0.50%) |
Mar 03, 2016 | 28.92 | 30.48 | 28.88 | 29.98 | 55,233 | +0.56(+1.91%) |
Mar 02, 2016 | 29.08 | 29.51 | 28.64 | 29.42 | 30,454 | +0.36(+1.26%) |