Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.75 | 25.81 | 25.74 | 25.75 | 13,332 | -0.06(-0.24%) |
May 27, 2016 | 25.90 | 25.81 | 25.81 | 25.81 | 38,351 | +0.01(+0.05%) |
May 26, 2016 | 25.89 | 25.89 | 25.77 | 25.80 | 3,607 | +0.05(+0.20%) |
May 25, 2016 | 25.71 | 25.79 | 25.71 | 25.75 | 22,971 | +0.08(+0.30%) |
May 24, 2016 | 25.60 | 25.70 | 25.60 | 25.67 | 56,792 | +0.15(+0.58%) |
May 23, 2016 | 25.59 | 25.60 | 25.52 | 25.53 | 11,518 | -0.02(-0.06%) |
May 20, 2016 | 25.42 | 25.58 | 25.42 | 25.54 | 9,330 | +0.10(+0.40%) |
May 19, 2016 | 25.45 | 25.46 | 25.39 | 25.44 | 21,197 | -0.07(-0.27%) |
May 18, 2016 | 25.53 | 25.67 | 25.47 | 25.51 | 18,532 | -0.10(-0.39%) |
May 17, 2016 | 25.70 | 25.77 | 25.61 | 25.61 | 57,334 | -0.16(-0.63%) |
May 16, 2016 | 25.73 | 25.79 | 25.66 | 25.77 | 10,968 | +0.13(+0.51%) |
May 13, 2016 | 25.69 | 25.72 | 25.60 | 25.64 | 16,034 | -0.09(-0.33%) |
May 12, 2016 | 25.76 | 25.80 | 25.68 | 25.73 | 17,016 | -0.07(-0.27%) |
May 11, 2016 | 25.93 | 25.93 | 25.75 | 25.80 | 38,893 | -0.10(-0.39%) |
May 10, 2016 | 25.85 | 25.90 | 25.82 | 25.90 | 82,961 | +0.15(+0.57%) |
May 09, 2016 | 25.64 | 25.78 | 25.64 | 25.75 | 38,065 | +0.03(+0.12%) |
May 06, 2016 | 25.66 | 25.72 | 25.56 | 25.72 | 17,416 | +0.07(+0.25%) |
May 05, 2016 | 25.67 | 25.69 | 25.62 | 25.65 | 40,978 | +0.02(+0.08%) |
May 04, 2016 | 25.64 | 25.64 | 25.59 | 25.63 | 41,042 | -0.06(-0.24%) |
May 03, 2016 | 25.75 | 25.75 | 25.65 | 25.70 | 139,999 | -0.13(-0.51%) |
May 02, 2016 | 25.80 | 25.83 | 25.70 | 25.83 | 15,932 | +0.11(+0.42%) |
Apr 29, 2016 | 25.74 | 25.76 | 25.61 | 25.72 | 23,328 | +0.01(+0.03%) |
Apr 28, 2016 | 25.84 | 25.86 | 25.71 | 25.71 | 6,479 | -0.13(-0.51%) |
Apr 27, 2016 | 25.77 | 25.86 | 25.76 | 25.84 | 17,941 | +0.04(+0.15%) |
Apr 26, 2016 | 25.72 | 25.85 | 25.72 | 25.80 | 34,226 | +0.05(+0.21%) |
Apr 25, 2016 | 25.79 | 25.79 | 25.71 | 25.75 | 13,576 | -0.05(-0.18%) |
Apr 22, 2016 | 25.83 | 25.83 | 25.71 | 25.80 | 18,863 | -0.01(-0.03%) |
Apr 21, 2016 | 25.83 | 25.89 | 25.75 | 25.80 | 12,616 | -0.14(-0.55%) |
Apr 20, 2016 | 26.08 | 26.08 | 25.92 | 25.95 | 8,999 | -0.03(-0.13%) |
Apr 19, 2016 | 26.05 | 26.05 | 25.92 | 25.98 | 14,295 | +0.15(+0.57%) |
Apr 18, 2016 | 25.69 | 25.86 | 25.69 | 25.84 | 20,314 | +0.07(+0.27%) |
Apr 15, 2016 | 25.78 | 25.80 | 25.70 | 25.77 | 19,972 | +0.00(+0.00%) |
Apr 14, 2016 | 25.81 | 25.81 | 25.73 | 25.77 | 11,749 | -0.03(-0.12%) |
Apr 13, 2016 | 25.76 | 25.80 | 25.70 | 25.80 | 60,389 | +0.16(+0.64%) |
Apr 12, 2016 | 25.64 | 25.67 | 25.53 | 25.63 | 24,807 | +0.09(+0.37%) |
Apr 11, 2016 | 25.63 | 25.63 | 25.49 | 25.54 | 22,102 | +0.02(+0.09%) |
Apr 08, 2016 | 25.51 | 25.57 | 25.49 | 25.52 | 11,555 | +0.15(+0.58%) |
Apr 07, 2016 | 25.49 | 25.49 | 25.33 | 25.37 | 15,679 | -0.09(-0.37%) |
Apr 06, 2016 | 25.38 | 25.49 | 25.34 | 25.46 | 26,816 | +0.08(+0.31%) |
Apr 05, 2016 | 25.42 | 25.42 | 25.35 | 25.39 | 18,272 | -0.15(-0.58%) |
Apr 04, 2016 | 25.60 | 25.60 | 25.49 | 25.53 | 21,663 | -0.05(-0.18%) |
Apr 01, 2016 | 25.46 | 25.58 | 25.42 | 25.58 | 14,944 | -0.06(-0.24%) |
Mar 31, 2016 | 25.68 | 25.68 | 25.56 | 25.64 | 27,423 | +0.02(+0.07%) |
Mar 30, 2016 | 25.62 | 25.70 | 25.62 | 25.62 | 16,559 | +0.02(+0.09%) |
Mar 29, 2016 | 25.36 | 25.60 | 25.35 | 25.60 | 52,530 | +0.22(+0.85%) |
Mar 28, 2016 | 25.52 | 25.52 | 25.32 | 25.38 | 25,422 | +0.06(+0.24%) |
Mar 24, 2016 | 25.39 | 25.32 | 25.32 | 25.32 | 14,338 | -0.04(-0.15%) |
Mar 23, 2016 | 25.45 | 25.45 | 25.36 | 25.36 | 310,199 | -0.11(-0.43%) |
Mar 22, 2016 | 25.32 | 25.51 | 25.32 | 25.47 | 37,081 | +0.02(+0.06%) |
Mar 21, 2016 | 25.49 | 25.52 | 25.43 | 25.45 | 242,970 | -0.04(-0.15%) |
Mar 18, 2016 | 25.62 | 25.62 | 25.49 | 25.49 | 4,852 | +0.04(+0.15%) |
Mar 17, 2016 | 25.47 | 25.53 | 25.32 | 25.45 | 21,190 | +0.11(+0.43%) |
Mar 16, 2016 | 25.11 | 25.36 | 25.11 | 25.35 | 10,190 | +0.15(+0.61%) |
Mar 15, 2016 | 25.26 | 25.26 | 25.14 | 25.19 | 106,370 | -0.10(-0.40%) |
Mar 14, 2016 | 25.27 | 25.32 | 25.25 | 25.29 | 7,844 | +0.00(+0.00%) |
Mar 11, 2016 | 25.21 | 25.29 | 25.21 | 25.29 | 40,146 | +0.33(+1.30%) |
Mar 10, 2016 | 25.10 | 25.16 | 24.87 | 24.97 | 15,428 | -0.07(-0.28%) |
Mar 09, 2016 | 25.07 | 25.07 | 24.98 | 25.04 | 28,058 | +0.04(+0.15%) |
Mar 08, 2016 | 25.08 | 25.08 | 24.97 | 25.00 | 18,124 | -0.11(-0.43%) |
Mar 07, 2016 | 25.11 | 25.14 | 24.99 | 25.11 | 36,065 | -0.02(-0.06%) |
Mar 04, 2016 | 25.05 | 25.14 | 25.04 | 25.12 | 17,815 | +0.05(+0.22%) |
Mar 03, 2016 | 24.95 | 25.07 | 24.94 | 25.07 | 39,238 | +0.11(+0.43%) |
Mar 02, 2016 | 24.85 | 24.96 | 24.85 | 24.96 | 35,208 | +0.10(+0.40%) |