Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.70 | 25.70 | 25.60 | 25.60 | 3,268 | +0.03(+0.12%) |
May 27, 2016 | 25.82 | 25.57 | 25.57 | 25.57 | 300 | +0.01(+0.04%) |
May 26, 2016 | 26.07 | 26.07 | 25.56 | 25.56 | 3,977 | -0.36(-1.38%) |
May 24, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 200 | -0.10(-0.39%) |
May 23, 2016 | 25.79 | 26.05 | 25.79 | 26.02 | 706 | +0.51(+2.00%) |
May 20, 2016 | 25.50 | 25.65 | 25.50 | 25.51 | 500 | +0.11(+0.43%) |
May 19, 2016 | 25.51 | 25.94 | 25.40 | 25.40 | 15,554 | -0.13(-0.51%) |
May 18, 2016 | 25.60 | 25.61 | 25.53 | 25.53 | 1,599 | +0.02(+0.07%) |
May 17, 2016 | 25.81 | 25.81 | 25.51 | 25.51 | 670 | -0.30(-1.15%) |
May 16, 2016 | 25.81 | 25.81 | 25.52 | 25.81 | 2,375 | +0.30(+1.18%) |
May 13, 2016 | 26.00 | 26.00 | 25.45 | 25.51 | 2,950 | -0.69(-2.63%) |
May 12, 2016 | 26.34 | 26.35 | 26.20 | 26.20 | 550 | +0.78(+3.08%) |
May 11, 2016 | 25.84 | 25.84 | 25.42 | 25.42 | 1,120 | -0.38(-1.49%) |
May 10, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 200 | +0.00(+0.00%) |
May 06, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.03(+0.12%) |
May 05, 2016 | 25.75 | 25.77 | 25.75 | 25.77 | 300 | +0.02(+0.08%) |
May 04, 2016 | 26.22 | 26.22 | 25.70 | 25.75 | 1,400 | +0.16(+0.63%) |
May 03, 2016 | 25.50 | 25.60 | 25.50 | 25.59 | 3,015 | +0.27(+1.07%) |
May 02, 2016 | 25.65 | 25.65 | 25.31 | 25.32 | 1,220 | -0.15(-0.59%) |
Apr 29, 2016 | 25.30 | 25.47 | 25.30 | 25.47 | 935 | -0.13(-0.51%) |
Apr 28, 2016 | 25.65 | 25.97 | 25.40 | 25.60 | 10,372 | +0.06(+0.23%) |
Apr 27, 2016 | 25.63 | 25.72 | 25.50 | 25.54 | 8,041 | +0.04(+0.16%) |
Apr 26, 2016 | 25.55 | 25.55 | 25.40 | 25.50 | 4,735 | -0.06(-0.23%) |
Apr 25, 2016 | 25.32 | 25.56 | 25.32 | 25.56 | 2,813 | +0.06(+0.24%) |
Apr 22, 2016 | 25.50 | 25.64 | 25.50 | 25.50 | 6,766 | +0.00(+0.00%) |
Apr 21, 2016 | 25.60 | 25.82 | 25.50 | 25.50 | 19,415 | -0.19(-0.74%) |
Apr 20, 2016 | 25.59 | 25.69 | 25.50 | 25.69 | 4,935 | +0.07(+0.27%) |
Apr 19, 2016 | 25.48 | 25.74 | 25.45 | 25.62 | 18,314 | +0.17(+0.67%) |
Apr 18, 2016 | 25.40 | 25.91 | 25.40 | 25.45 | 8,143 | -0.36(-1.39%) |
Apr 15, 2016 | 25.34 | 25.90 | 25.34 | 25.81 | 13,479 | +0.45(+1.77%) |
Apr 14, 2016 | 25.61 | 25.99 | 25.30 | 25.36 | 10,108 | -0.17(-0.67%) |
Apr 13, 2016 | 25.67 | 25.85 | 25.53 | 25.53 | 8,710 | -0.08(-0.31%) |
Apr 12, 2016 | 25.25 | 25.87 | 25.25 | 25.61 | 4,517 | -0.03(-0.12%) |
Apr 11, 2016 | 25.50 | 25.69 | 25.50 | 25.64 | 8,450 | +0.18(+0.71%) |
Apr 08, 2016 | 25.94 | 25.96 | 25.31 | 25.46 | 21,870 | -0.64(-2.45%) |
Apr 07, 2016 | 25.60 | 26.21 | 25.60 | 26.10 | 7,016 | +0.34(+1.32%) |
Apr 06, 2016 | 25.81 | 26.12 | 25.58 | 25.76 | 16,453 | -0.26(-1.00%) |
Apr 05, 2016 | 26.54 | 26.54 | 25.57 | 26.02 | 11,690 | -0.23(-0.88%) |
Apr 04, 2016 | 26.28 | 26.51 | 25.64 | 26.25 | 16,681 | -0.45(-1.69%) |
Apr 01, 2016 | 26.45 | 27.54 | 26.45 | 26.70 | 8,438 | +0.44(+1.68%) |
Mar 31, 2016 | 26.45 | 26.62 | 26.26 | 26.26 | 1,975 | -0.10(-0.39%) |
Mar 30, 2016 | 25.95 | 26.60 | 25.81 | 26.36 | 5,862 | -0.09(-0.33%) |
Mar 29, 2016 | 26.79 | 27.43 | 26.24 | 26.45 | 37,302 | -1.00(-3.65%) |
Mar 28, 2016 | 26.20 | 27.85 | 26.20 | 27.45 | 16,391 | +1.27(+4.85%) |
Mar 24, 2016 | 26.19 | 26.18 | 26.18 | 26.18 | 1,200 | +0.01(+0.04%) |
Mar 23, 2016 | 26.38 | 26.38 | 26.17 | 26.17 | 1,100 | +0.02(+0.06%) |
Mar 22, 2016 | 26.35 | 26.35 | 26.15 | 26.15 | 2,593 | -0.20(-0.75%) |
Mar 21, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 120 | +0.04(+0.16%) |
Mar 18, 2016 | 26.28 | 26.49 | 26.20 | 26.31 | 9,737 | +0.04(+0.15%) |
Mar 17, 2016 | 26.09 | 26.37 | 26.09 | 26.27 | 11,252 | +0.38(+1.47%) |
Mar 16, 2016 | 26.09 | 26.09 | 25.55 | 25.89 | 7,058 | +0.12(+0.47%) |
Mar 15, 2016 | 25.90 | 26.15 | 25.73 | 25.77 | 9,317 | +0.10(+0.39%) |
Mar 14, 2016 | 25.96 | 26.15 | 25.67 | 25.67 | 2,780 | -0.43(-1.65%) |
Mar 11, 2016 | 25.70 | 26.10 | 25.41 | 26.10 | 1,800 | +0.30(+1.17%) |
Mar 10, 2016 | 25.80 | 25.80 | 25.70 | 25.80 | 974 | +0.09(+0.35%) |
Mar 09, 2016 | 25.80 | 25.80 | 25.15 | 25.71 | 3,540 | -0.19(-0.73%) |
Mar 07, 2016 | 25.91 | 26.01 | 25.90 | 25.90 | 90 | +0.00(+0.00%) |