Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.03 | 26.04 | 25.85 | 25.93 | 89,794 | -0.10(-0.38%) |
May 27, 2016 | 26.00 | 26.03 | 26.03 | 26.03 | 22,200 | +0.05(+0.19%) |
May 26, 2016 | 25.99 | 26.00 | 25.95 | 25.98 | 43,328 | +0.04(+0.15%) |
May 25, 2016 | 25.98 | 26.00 | 25.93 | 25.94 | 47,881 | -0.01(-0.04%) |
May 24, 2016 | 25.95 | 26.00 | 25.92 | 25.95 | 53,637 | +0.02(+0.08%) |
May 23, 2016 | 25.96 | 25.96 | 25.87 | 25.93 | 49,982 | +0.01(+0.04%) |
May 20, 2016 | 25.80 | 25.93 | 25.80 | 25.92 | 42,677 | +0.07(+0.27%) |
May 19, 2016 | 25.94 | 25.94 | 25.66 | 25.85 | 148,729 | -0.01(-0.04%) |
May 18, 2016 | 26.04 | 26.13 | 25.82 | 25.86 | 83,649 | -0.15(-0.58%) |
May 17, 2016 | 26.01 | 26.15 | 25.94 | 26.01 | 70,297 | +0.01(+0.04%) |
May 16, 2016 | 25.93 | 26.02 | 25.93 | 26.00 | 70,757 | +0.07(+0.27%) |
May 13, 2016 | 25.82 | 25.93 | 25.82 | 25.93 | 40,144 | +0.14(+0.54%) |
May 12, 2016 | 25.79 | 25.83 | 25.78 | 25.79 | 52,941 | +0.02(+0.08%) |
May 11, 2016 | 25.81 | 25.84 | 25.75 | 25.77 | 57,329 | +0.00(+0.00%) |
May 10, 2016 | 25.76 | 25.81 | 25.76 | 25.77 | 116,935 | +0.01(+0.04%) |
May 09, 2016 | 25.81 | 25.83 | 25.75 | 25.76 | 63,044 | -0.02(-0.08%) |
May 06, 2016 | 25.78 | 25.78 | 25.74 | 25.78 | 53,795 | +0.03(+0.13%) |
May 05, 2016 | 25.82 | 25.82 | 25.73 | 25.75 | 59,972 | -0.02(-0.09%) |
May 04, 2016 | 25.73 | 25.80 | 25.69 | 25.77 | 54,159 | +0.00(+0.00%) |
May 03, 2016 | 25.72 | 25.76 | 25.68 | 25.77 | 82,590 | +0.06(+0.23%) |
May 02, 2016 | 25.64 | 25.72 | 25.60 | 25.71 | 48,342 | +0.08(+0.31%) |
Apr 29, 2016 | 25.60 | 25.63 | 25.56 | 25.63 | 36,482 | +0.03(+0.12%) |
Apr 28, 2016 | 25.60 | 25.64 | 25.53 | 25.60 | 42,274 | +0.03(+0.11%) |
Apr 27, 2016 | 25.58 | 25.59 | 25.50 | 25.57 | 68,281 | -0.37(-1.43%) |
Apr 26, 2016 | 25.91 | 26.00 | 25.89 | 25.94 | 62,076 | +0.03(+0.12%) |
Apr 25, 2016 | 25.99 | 25.99 | 25.84 | 25.91 | 71,805 | -0.06(-0.23%) |
Apr 22, 2016 | 25.91 | 25.98 | 25.87 | 25.97 | 45,796 | +0.06(+0.23%) |
Apr 21, 2016 | 25.93 | 25.93 | 25.83 | 25.91 | 42,984 | +0.03(+0.12%) |
Apr 20, 2016 | 25.84 | 25.92 | 25.80 | 25.88 | 86,087 | +0.11(+0.43%) |
Apr 19, 2016 | 25.75 | 25.87 | 25.72 | 25.77 | 79,289 | +0.03(+0.12%) |
Apr 18, 2016 | 25.72 | 25.80 | 25.67 | 25.74 | 123,312 | +0.06(+0.23%) |
Apr 15, 2016 | 25.68 | 25.76 | 25.64 | 25.68 | 49,376 | +0.04(+0.16%) |
Apr 14, 2016 | 25.65 | 25.71 | 25.62 | 25.64 | 63,971 | +0.00(+0.00%) |
Apr 13, 2016 | 25.57 | 25.68 | 25.57 | 25.64 | 58,613 | +0.04(+0.16%) |
Apr 12, 2016 | 25.57 | 25.60 | 25.49 | 25.60 | 25,506 | +0.03(+0.12%) |
Apr 11, 2016 | 25.50 | 25.57 | 25.45 | 25.57 | 84,151 | +0.12(+0.47%) |
Apr 08, 2016 | 25.37 | 25.48 | 25.37 | 25.45 | 40,209 | +0.09(+0.35%) |
Apr 07, 2016 | 25.38 | 25.41 | 25.30 | 25.36 | 65,863 | +0.00(+0.00%) |
Apr 06, 2016 | 25.37 | 25.44 | 25.36 | 25.36 | 30,883 | +0.04(+0.16%) |
Apr 05, 2016 | 25.28 | 25.37 | 25.20 | 25.32 | 34,047 | +0.04(+0.16%) |
Apr 04, 2016 | 25.52 | 25.59 | 25.24 | 25.28 | 97,743 | -0.24(-0.94%) |
Apr 01, 2016 | 25.75 | 25.75 | 25.50 | 25.52 | 85,719 | -0.18(-0.70%) |
Mar 31, 2016 | 25.60 | 25.79 | 25.54 | 25.70 | 89,971 | +0.12(+0.47%) |
Mar 30, 2016 | 25.64 | 25.69 | 25.53 | 25.58 | 112,732 | -0.01(-0.04%) |
Mar 29, 2016 | 25.50 | 25.69 | 25.45 | 25.59 | 99,482 | +0.09(+0.35%) |
Mar 28, 2016 | 25.54 | 25.57 | 25.46 | 25.50 | 57,504 | +0.03(+0.12%) |
Mar 24, 2016 | 25.34 | 25.47 | 25.47 | 25.47 | 51,300 | +0.02(+0.08%) |
Mar 23, 2016 | 25.37 | 25.47 | 25.37 | 25.45 | 40,800 | +0.05(+0.20%) |
Mar 22, 2016 | 25.39 | 25.49 | 25.35 | 25.40 | 73,325 | +0.04(+0.16%) |
Mar 21, 2016 | 25.36 | 25.36 | 25.31 | 25.36 | 83,954 | +0.06(+0.24%) |
Mar 18, 2016 | 25.29 | 25.35 | 25.26 | 25.30 | 75,770 | +0.04(+0.16%) |
Mar 17, 2016 | 25.25 | 25.38 | 25.20 | 25.26 | 119,820 | +0.01(+0.04%) |
Mar 16, 2016 | 25.26 | 25.30 | 25.15 | 25.25 | 155,167 | +0.00(+0.00%) |
Mar 15, 2016 | 25.31 | 25.32 | 25.19 | 25.25 | 109,189 | -0.06(-0.24%) |
Mar 14, 2016 | 25.38 | 25.44 | 25.30 | 25.31 | 95,232 | -0.06(-0.24%) |
Mar 11, 2016 | 25.35 | 25.47 | 25.32 | 25.37 | 90,470 | +0.09(+0.36%) |
Mar 10, 2016 | 25.32 | 25.50 | 25.25 | 25.28 | 133,055 | +0.00(+0.00%) |
Mar 09, 2016 | 25.16 | 25.29 | 25.16 | 25.28 | 71,834 | +0.10(+0.40%) |
Mar 08, 2016 | 25.18 | 25.22 | 25.13 | 25.18 | 113,012 | +0.01(+0.04%) |
Mar 07, 2016 | 25.27 | 25.29 | 25.12 | 25.17 | 167,048 | -0.11(-0.44%) |
Mar 04, 2016 | 25.15 | 25.24 | 25.14 | 25.28 | 118,559 | +0.10(+0.40%) |
Mar 03, 2016 | 25.14 | 25.19 | 25.07 | 25.18 | 85,667 | +0.04(+0.16%) |
Mar 02, 2016 | 25.14 | 25.15 | 25.04 | 25.14 | 132,422 | -0.01(-0.04%) |