Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.71 | 25.90 | 25.71 | 25.84 | 41,567 | +0.20(+0.78%) |
May 27, 2016 | 25.49 | 25.64 | 25.64 | 25.64 | 19,200 | +0.13(+0.51%) |
May 26, 2016 | 25.36 | 25.54 | 25.33 | 25.51 | 54,059 | +0.24(+0.95%) |
May 25, 2016 | 25.25 | 25.37 | 25.16 | 25.27 | 29,707 | -0.07(-0.26%) |
May 24, 2016 | 25.11 | 25.36 | 24.96 | 25.34 | 28,423 | +0.33(+1.31%) |
May 23, 2016 | 25.31 | 25.31 | 25.01 | 25.01 | 40,540 | -0.21(-0.83%) |
May 20, 2016 | 25.06 | 25.22 | 25.06 | 25.22 | 18,523 | +0.11(+0.44%) |
May 19, 2016 | 24.80 | 25.13 | 24.73 | 25.11 | 70,536 | +0.22(+0.88%) |
May 18, 2016 | 25.19 | 25.43 | 24.82 | 24.89 | 32,212 | -0.46(-1.81%) |
May 17, 2016 | 25.85 | 25.93 | 25.27 | 25.35 | 92,587 | -0.58(-2.24%) |
May 16, 2016 | 25.87 | 25.94 | 25.75 | 25.93 | 50,257 | +0.08(+0.31%) |
May 13, 2016 | 25.84 | 25.97 | 25.79 | 25.85 | 15,798 | -0.07(-0.28%) |
May 12, 2016 | 25.66 | 26.00 | 25.66 | 25.92 | 31,855 | +0.11(+0.44%) |
May 11, 2016 | 25.72 | 25.88 | 25.68 | 25.81 | 25,529 | -0.02(-0.08%) |
May 10, 2016 | 25.86 | 25.88 | 25.76 | 25.83 | 110,763 | +0.11(+0.43%) |
May 09, 2016 | 25.59 | 25.78 | 25.59 | 25.72 | 28,237 | +0.12(+0.47%) |
May 06, 2016 | 25.52 | 25.62 | 25.40 | 25.60 | 15,790 | -0.01(-0.04%) |
May 05, 2016 | 25.70 | 25.85 | 25.57 | 25.61 | 19,559 | -0.09(-0.35%) |
May 04, 2016 | 25.23 | 25.81 | 25.23 | 25.70 | 52,921 | +0.45(+1.78%) |
May 03, 2016 | 25.37 | 25.37 | 25.10 | 25.25 | 38,126 | -0.07(-0.28%) |
May 02, 2016 | 25.11 | 25.41 | 25.08 | 25.32 | 55,532 | +0.20(+0.80%) |
Apr 29, 2016 | 24.94 | 25.14 | 24.84 | 25.12 | 44,446 | +0.17(+0.68%) |
Apr 28, 2016 | 24.85 | 25.04 | 24.77 | 24.95 | 39,297 | +0.01(+0.04%) |
Apr 27, 2016 | 24.70 | 25.07 | 24.65 | 24.94 | 35,762 | +0.28(+1.14%) |
Apr 26, 2016 | 24.67 | 24.75 | 24.60 | 24.66 | 65,038 | +0.10(+0.41%) |
Apr 25, 2016 | 24.53 | 24.59 | 24.44 | 24.56 | 18,050 | +0.03(+0.12%) |
Apr 22, 2016 | 24.34 | 24.57 | 24.34 | 24.53 | 47,533 | +0.23(+0.95%) |
Apr 21, 2016 | 24.80 | 24.80 | 24.29 | 24.30 | 50,432 | -0.58(-2.33%) |
Apr 20, 2016 | 25.43 | 25.43 | 24.86 | 24.88 | 52,537 | -0.57(-2.24%) |
Apr 19, 2016 | 25.40 | 25.45 | 25.29 | 25.45 | 41,625 | +0.16(+0.63%) |
Apr 18, 2016 | 25.18 | 25.34 | 25.08 | 25.29 | 37,517 | +0.09(+0.36%) |
Apr 15, 2016 | 25.02 | 25.25 | 25.01 | 25.20 | 46,285 | +0.22(+0.88%) |
Apr 14, 2016 | 25.07 | 25.07 | 24.97 | 24.98 | 24,946 | -0.10(-0.40%) |
Apr 13, 2016 | 25.26 | 25.26 | 24.93 | 25.08 | 51,526 | -0.09(-0.36%) |
Apr 12, 2016 | 25.01 | 25.20 | 24.92 | 25.17 | 58,819 | +0.21(+0.83%) |
Apr 11, 2016 | 25.17 | 25.19 | 24.94 | 24.96 | 34,317 | -0.09(-0.34%) |
Apr 08, 2016 | 25.07 | 25.18 | 25.02 | 25.05 | 24,254 | +0.17(+0.69%) |
Apr 07, 2016 | 24.86 | 24.99 | 24.80 | 24.88 | 49,576 | -0.01(-0.05%) |
Apr 06, 2016 | 24.90 | 24.90 | 24.73 | 24.89 | 253,932 | +0.02(+0.08%) |
Apr 05, 2016 | 25.25 | 25.45 | 24.84 | 24.87 | 73,674 | -0.48(-1.89%) |
Apr 04, 2016 | 25.49 | 25.53 | 25.29 | 25.35 | 109,894 | -0.12(-0.47%) |
Apr 01, 2016 | 25.38 | 25.48 | 25.17 | 25.47 | 18,284 | +0.09(+0.35%) |
Mar 31, 2016 | 25.38 | 25.45 | 25.27 | 25.38 | 62,598 | +0.03(+0.12%) |
Mar 30, 2016 | 25.49 | 25.53 | 25.28 | 25.35 | 30,357 | -0.07(-0.28%) |
Mar 29, 2016 | 25.00 | 25.43 | 25.00 | 25.42 | 26,937 | +0.46(+1.84%) |
Mar 28, 2016 | 25.12 | 25.12 | 24.87 | 24.96 | 33,851 | -0.08(-0.32%) |
Mar 24, 2016 | 25.00 | 25.04 | 25.04 | 25.04 | 23,300 | +0.06(+0.24%) |
Mar 23, 2016 | 24.90 | 25.03 | 24.73 | 24.98 | 172,908 | +0.14(+0.56%) |
Mar 22, 2016 | 24.81 | 24.98 | 24.81 | 24.84 | 28,828 | -0.02(-0.08%) |
Mar 21, 2016 | 24.86 | 24.97 | 24.67 | 24.86 | 35,895 | -0.07(-0.30%) |
Mar 18, 2016 | 25.20 | 25.20 | 24.93 | 24.93 | 51,369 | -0.24(-0.94%) |
Mar 17, 2016 | 24.97 | 25.24 | 24.96 | 25.17 | 70,376 | +0.24(+0.96%) |
Mar 16, 2016 | 24.77 | 24.98 | 24.53 | 24.93 | 74,883 | +0.18(+0.73%) |
Mar 15, 2016 | 24.68 | 24.86 | 24.63 | 24.75 | 98,085 | +0.06(+0.24%) |
Mar 14, 2016 | 24.74 | 24.75 | 24.59 | 24.69 | 47,707 | -0.00(-0.01%) |
Mar 11, 2016 | 24.79 | 24.84 | 24.67 | 24.69 | 21,709 | +0.07(+0.29%) |
Mar 10, 2016 | 24.69 | 24.74 | 24.36 | 24.62 | 161,705 | -0.02(-0.07%) |
Mar 09, 2016 | 24.51 | 24.69 | 24.51 | 24.64 | 27,670 | +0.12(+0.48%) |
Mar 08, 2016 | 24.40 | 24.60 | 24.31 | 24.52 | 788,127 | +0.22(+0.91%) |
Mar 07, 2016 | 24.25 | 24.36 | 24.16 | 24.30 | 105,692 | +0.06(+0.25%) |
Mar 04, 2016 | 23.93 | 24.32 | 23.85 | 24.24 | 48,274 | +0.20(+0.83%) |
Mar 03, 2016 | 23.94 | 24.04 | 23.72 | 24.04 | 48,228 | +0.06(+0.27%) |
Mar 02, 2016 | 23.87 | 23.98 | 23.35 | 23.98 | 48,577 | +0.19(+0.78%) |