Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.65 | 25.85 | 25.61 | 25.81 | 168,540 | +0.16(+0.62%) |
Jun 29, 2015 | 25.60 | 25.67 | 25.60 | 25.65 | 124,975 | -0.04(-0.16%) |
Jun 26, 2015 | 25.68 | 25.82 | 25.59 | 25.69 | 94,355 | +0.01(+0.04%) |
Jun 25, 2015 | 25.64 | 25.69 | 25.60 | 25.68 | 84,838 | +0.08(+0.31%) |
Jun 24, 2015 | 25.63 | 25.67 | 25.60 | 25.60 | 76,102 | -0.03(-0.12%) |
Jun 23, 2015 | 25.56 | 25.64 | 25.56 | 25.63 | 80,988 | +0.08(+0.31%) |
Jun 22, 2015 | 25.56 | 25.59 | 25.55 | 25.55 | 31,183 | -0.05(-0.20%) |
Jun 19, 2015 | 25.58 | 25.60 | 25.55 | 25.60 | 112,207 | +0.04(+0.16%) |
Jun 18, 2015 | 25.55 | 25.62 | 25.55 | 25.56 | 41,199 | -0.03(-0.12%) |
Jun 17, 2015 | 25.58 | 25.61 | 25.54 | 25.59 | 72,523 | +0.02(+0.08%) |
Jun 16, 2015 | 25.56 | 25.57 | 25.52 | 25.57 | 60,646 | +0.03(+0.11%) |
Jun 15, 2015 | 25.48 | 25.55 | 25.45 | 25.54 | 36,176 | +0.00(+0.01%) |
Jun 12, 2015 | 25.54 | 25.58 | 25.53 | 25.54 | 18,288 | -0.01(-0.04%) |
Jun 11, 2015 | 25.54 | 25.58 | 25.54 | 25.55 | 31,507 | -0.03(-0.12%) |
Jun 10, 2015 | 25.52 | 25.60 | 25.50 | 25.58 | 37,737 | +0.02(+0.08%) |
Jun 09, 2015 | 25.54 | 25.56 | 25.47 | 25.56 | 63,083 | +0.01(+0.03%) |
Jun 08, 2015 | 25.54 | 25.56 | 25.52 | 25.55 | 30,081 | +0.00(+0.01%) |
Jun 05, 2015 | 25.55 | 25.59 | 25.53 | 25.55 | 26,665 | -0.04(-0.16%) |
Jun 04, 2015 | 25.54 | 25.63 | 25.52 | 25.59 | 52,860 | +0.03(+0.12%) |
Jun 03, 2015 | 25.52 | 25.56 | 25.51 | 25.56 | 63,506 | +0.03(+0.12%) |
Jun 02, 2015 | 25.50 | 25.54 | 25.44 | 25.53 | 62,913 | +0.00(+0.00%) |
Jun 01, 2015 | 25.50 | 25.53 | 25.48 | 25.53 | 244,476 | +0.05(+0.22%) |
May 29, 2015 | 25.46 | 25.50 | 25.45 | 25.48 | 188,543 | +0.03(+0.10%) |
May 28, 2015 | 25.42 | 25.47 | 25.37 | 25.45 | 354,171 | -0.38(-1.47%) |
May 27, 2015 | 25.79 | 25.84 | 25.78 | 25.83 | 22,457 | -0.01(-0.04%) |
May 26, 2015 | 25.77 | 25.84 | 25.76 | 25.84 | 205,805 | +0.05(+0.19%) |
May 22, 2015 | 25.75 | 25.79 | 25.79 | 25.79 | 119,200 | +0.02(+0.08%) |
May 21, 2015 | 25.75 | 25.79 | 25.74 | 25.77 | 193,431 | +0.01(+0.04%) |
May 20, 2015 | 25.71 | 25.76 | 25.69 | 25.76 | 34,217 | +0.04(+0.16%) |
May 19, 2015 | 25.64 | 25.72 | 25.62 | 25.72 | 45,256 | +0.05(+0.19%) |
May 18, 2015 | 25.63 | 25.68 | 25.60 | 25.67 | 42,218 | +0.04(+0.16%) |
May 15, 2015 | 25.52 | 25.67 | 25.52 | 25.63 | 81,061 | +0.12(+0.47%) |
May 14, 2015 | 25.49 | 25.53 | 25.47 | 25.51 | 266,218 | +0.03(+0.12%) |
May 13, 2015 | 25.46 | 25.49 | 25.46 | 25.48 | 92,503 | +0.04(+0.16%) |
May 12, 2015 | 25.42 | 25.46 | 25.42 | 25.44 | 107,640 | -0.02(-0.08%) |
May 11, 2015 | 25.47 | 25.50 | 25.41 | 25.46 | 30,758 | -0.03(-0.12%) |
May 08, 2015 | 25.45 | 25.52 | 25.45 | 25.49 | 56,028 | +0.07(+0.28%) |
May 07, 2015 | 25.45 | 25.46 | 25.35 | 25.42 | 79,693 | -0.02(-0.08%) |
May 06, 2015 | 25.53 | 25.53 | 25.42 | 25.44 | 123,308 | -0.09(-0.35%) |
May 05, 2015 | 25.60 | 25.64 | 25.50 | 25.53 | 136,045 | -0.01(-0.04%) |
May 04, 2015 | 25.55 | 25.56 | 25.53 | 25.54 | 42,089 | +0.00(+0.00%) |
May 01, 2015 | 25.60 | 25.63 | 25.53 | 25.54 | 63,365 | -0.05(-0.20%) |
Apr 30, 2015 | 25.59 | 25.64 | 25.54 | 25.59 | 199,329 | +0.05(+0.20%) |
Apr 29, 2015 | 25.52 | 25.65 | 25.50 | 25.54 | 79,824 | -0.01(-0.04%) |
Apr 28, 2015 | 25.54 | 25.56 | 25.53 | 25.55 | 35,520 | +0.01(+0.04%) |
Apr 27, 2015 | 25.56 | 25.57 | 25.52 | 25.54 | 38,428 | -0.02(-0.08%) |
Apr 24, 2015 | 25.57 | 25.57 | 25.51 | 25.56 | 37,959 | +0.01(+0.04%) |
Apr 23, 2015 | 25.54 | 25.56 | 25.52 | 25.55 | 17,478 | +0.00(+0.00%) |
Apr 22, 2015 | 25.51 | 25.57 | 25.51 | 25.55 | 30,041 | +0.06(+0.24%) |
Apr 21, 2015 | 25.51 | 25.53 | 25.46 | 25.49 | 51,670 | +0.03(+0.12%) |
Apr 20, 2015 | 25.49 | 25.52 | 25.45 | 25.46 | 83,511 | +0.06(+0.24%) |
Apr 17, 2015 | 25.59 | 25.59 | 25.40 | 25.40 | 137,037 | -0.18(-0.70%) |
Apr 16, 2015 | 25.60 | 25.60 | 25.55 | 25.58 | 39,614 | -0.01(-0.04%) |
Apr 15, 2015 | 25.55 | 25.59 | 25.52 | 25.59 | 56,766 | +0.05(+0.20%) |
Apr 14, 2015 | 25.57 | 25.57 | 25.50 | 25.54 | 27,436 | +0.01(+0.04%) |
Apr 13, 2015 | 25.59 | 25.59 | 25.51 | 25.53 | 34,320 | -0.01(-0.04%) |
Apr 10, 2015 | 25.63 | 25.64 | 25.51 | 25.54 | 63,289 | -0.05(-0.20%) |
Apr 09, 2015 | 25.60 | 25.60 | 25.58 | 25.59 | 38,243 | +0.00(+0.00%) |
Apr 08, 2015 | 25.62 | 25.62 | 25.57 | 25.59 | 73,560 | +0.02(+0.08%) |
Apr 07, 2015 | 25.59 | 25.59 | 25.56 | 25.57 | 100,389 | -0.01(-0.04%) |
Apr 06, 2015 | 25.61 | 25.63 | 25.53 | 25.58 | 73,952 | -0.05(-0.20%) |
Apr 02, 2015 | 25.73 | 25.63 | 25.63 | 25.63 | 56,300 | -0.08(-0.31%) |