Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.82 | 25.84 | 25.74 | 25.74 | 2,031 | -0.01(-0.04%) |
May 27, 2016 | 25.72 | 25.75 | 25.75 | 25.75 | 7,762 | +0.21(+0.81%) |
May 25, 2016 | 25.48 | 25.59 | 25.48 | 25.54 | 70 | +0.69(+2.76%) |
May 23, 2016 | 24.86 | 24.86 | 24.86 | 24.86 | 126 | +0.12(+0.50%) |
May 20, 2016 | 24.73 | 24.73 | 24.73 | 24.73 | 617 | +0.41(+1.70%) |
May 19, 2016 | 24.45 | 24.45 | 24.16 | 24.32 | 1,739 | -0.08(-0.35%) |
May 18, 2016 | 24.46 | 24.54 | 24.40 | 24.40 | 1,240 | -0.08(-0.35%) |
May 17, 2016 | 24.47 | 24.49 | 24.47 | 24.49 | 476 | -0.08(-0.34%) |
May 16, 2016 | 24.37 | 24.63 | 24.37 | 24.57 | 4,001 | +0.34(+1.41%) |
May 13, 2016 | 24.36 | 24.37 | 24.20 | 24.23 | 1,774 | -0.03(-0.10%) |
May 12, 2016 | 24.24 | 24.26 | 24.11 | 24.26 | 1,194 | -0.16(-0.64%) |
May 11, 2016 | 24.52 | 24.52 | 24.40 | 24.41 | 1,952 | -0.00(-0.00%) |
May 10, 2016 | 24.34 | 24.43 | 24.33 | 24.41 | 3,229 | +0.19(+0.80%) |
May 09, 2016 | 24.17 | 24.22 | 24.17 | 24.22 | 3,248 | +0.14(+0.57%) |
May 06, 2016 | 23.99 | 24.13 | 23.99 | 24.09 | 708 | +0.08(+0.35%) |
May 05, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 584 | +0.01(+0.04%) |
May 04, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 421 | -0.24(-1.01%) |
May 03, 2016 | 24.23 | 24.24 | 24.08 | 24.24 | 681 | -0.10(-0.42%) |
May 02, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 1,063 | +0.11(+0.47%) |
Apr 29, 2016 | 24.48 | 24.48 | 24.23 | 24.23 | 1,937 | -0.48(-1.93%) |
Apr 28, 2016 | 25.10 | 25.17 | 24.70 | 24.70 | 3,950 | -0.39(-1.57%) |
Apr 27, 2016 | 24.94 | 25.10 | 24.92 | 25.10 | 781 | +0.03(+0.13%) |
Apr 26, 2016 | 25.15 | 25.15 | 25.06 | 25.06 | 922 | -0.08(-0.32%) |
Apr 22, 2016 | 25.23 | 25.23 | 25.14 | 25.14 | 93 | -0.20(-0.79%) |
Apr 21, 2016 | 25.40 | 25.40 | 25.35 | 25.35 | 1,196 | -0.05(-0.19%) |
Apr 20, 2016 | 25.39 | 25.39 | 25.39 | 25.39 | 1,096 | +0.24(+0.94%) |
Apr 19, 2016 | 25.32 | 25.32 | 25.10 | 25.16 | 1,543 | -0.20(-0.77%) |
Apr 18, 2016 | 25.19 | 25.35 | 25.19 | 25.35 | 3,227 | +0.09(+0.37%) |
Apr 15, 2016 | 25.32 | 25.32 | 25.20 | 25.26 | 920 | -0.08(-0.30%) |
Apr 14, 2016 | 25.51 | 25.51 | 25.33 | 25.34 | 1,611 | +0.31(+1.24%) |
Apr 12, 2016 | 25.06 | 25.06 | 25.02 | 25.03 | 138 | -0.04(-0.15%) |
Apr 11, 2016 | 25.39 | 25.39 | 25.06 | 25.06 | 2,948 | -0.07(-0.27%) |
Apr 07, 2016 | 25.26 | 25.26 | 25.12 | 25.13 | 213 | -0.26(-1.03%) |
Apr 06, 2016 | 25.15 | 25.39 | 25.15 | 25.39 | 644 | +0.25(+1.01%) |
Apr 05, 2016 | 25.11 | 25.30 | 25.11 | 25.14 | 2,414 | -0.35(-1.37%) |
Apr 04, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 107 | -0.09(-0.36%) |
Apr 01, 2016 | 25.48 | 25.58 | 25.48 | 25.58 | 1,609 | +0.14(+0.55%) |
Mar 31, 2016 | 25.53 | 25.53 | 25.44 | 25.44 | 1,316 | -0.03(-0.13%) |
Mar 30, 2016 | 25.54 | 25.54 | 25.44 | 25.47 | 1,747 | +0.19(+0.76%) |
Mar 29, 2016 | 24.87 | 25.28 | 24.87 | 25.28 | 1,321 | +0.40(+1.59%) |
Mar 28, 2016 | 24.84 | 24.91 | 24.84 | 24.88 | 2,055 | -0.04(-0.15%) |
Mar 24, 2016 | 24.80 | 24.92 | 24.92 | 24.92 | 1,807 | -0.01(-0.04%) |
Mar 23, 2016 | 25.10 | 25.10 | 24.92 | 24.93 | 1,457 | -0.31(-1.22%) |
Mar 22, 2016 | 25.03 | 25.24 | 25.03 | 25.24 | 510 | +0.14(+0.55%) |
Mar 21, 2016 | 25.12 | 25.12 | 25.09 | 25.10 | 1,638 | +0.24(+0.95%) |
Mar 17, 2016 | 24.87 | 24.87 | 24.87 | 24.87 | 25 | +0.29(+1.17%) |
Mar 16, 2016 | 24.52 | 24.58 | 24.52 | 24.58 | 277 | -0.03(-0.13%) |
Mar 14, 2016 | 24.60 | 24.61 | 24.59 | 24.61 | 10 | +0.06(+0.23%) |
Mar 11, 2016 | 24.46 | 24.56 | 24.45 | 24.56 | 1,805 | +0.61(+2.56%) |
Mar 10, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 212 | -0.23(-0.94%) |
Mar 09, 2016 | 24.12 | 24.20 | 24.12 | 24.17 | 1,990 | +0.15(+0.62%) |
Mar 08, 2016 | 24.09 | 24.12 | 24.01 | 24.02 | 3,227 | -0.26(-1.06%) |
Mar 04, 2016 | 24.27 | 24.28 | 24.27 | 24.28 | 30 | +0.18(+0.76%) |
Mar 03, 2016 | 23.97 | 24.11 | 23.97 | 24.10 | 1,713 | +0.11(+0.47%) |
Mar 02, 2016 | 23.98 | 23.98 | 23.98 | 23.98 | 478 | -0.04(-0.19%) |