Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.18 | 25.58 | 24.97 | 25.50 | 1,553 | +0.21(+0.81%) |
May 26, 2016 | 25.29 | 25.29 | 25.29 | 25.29 | 100 | +0.06(+0.26%) |
May 25, 2016 | 25.00 | 25.23 | 24.96 | 25.23 | 7,592 | +0.31(+1.24%) |
May 24, 2016 | 24.98 | 25.29 | 24.92 | 24.92 | 6,065 | -0.06(-0.24%) |
May 23, 2016 | 24.46 | 24.98 | 24.46 | 24.98 | 1,561 | +0.69(+2.84%) |
May 20, 2016 | 25.11 | 25.11 | 24.25 | 24.29 | 1,414 | -0.38(-1.54%) |
May 19, 2016 | 24.40 | 25.45 | 24.40 | 24.67 | 1,225 | -0.21(-0.84%) |
May 18, 2016 | 25.50 | 25.50 | 24.88 | 24.88 | 7,997 | +0.05(+0.20%) |
May 17, 2016 | 24.70 | 25.49 | 24.70 | 24.83 | 9,627 | -0.26(-1.04%) |
May 16, 2016 | 24.71 | 25.43 | 24.71 | 25.09 | 2,229 | +0.34(+1.37%) |
May 13, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 472 | -0.00(-0.00%) |
May 12, 2016 | 25.48 | 25.48 | 24.75 | 24.75 | 11,214 | -0.25(-1.00%) |
May 11, 2016 | 24.99 | 25.25 | 24.60 | 25.00 | 26,326 | +0.40(+1.63%) |
May 10, 2016 | 24.50 | 24.82 | 24.05 | 24.60 | 5,978 | +0.31(+1.28%) |
May 09, 2016 | 24.15 | 24.29 | 24.15 | 24.29 | 1,154 | +0.16(+0.64%) |
May 06, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 177 | -0.62(-2.49%) |
May 05, 2016 | 24.84 | 24.84 | 24.75 | 24.75 | 730 | -0.26(-1.04%) |
May 04, 2016 | 25.46 | 25.46 | 24.50 | 25.01 | 2,416 | +1.00(+4.14%) |
May 03, 2016 | 24.00 | 24.02 | 23.90 | 24.02 | 1,696 | -0.48(-1.98%) |
May 02, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 3,958 | +0.00(+0.00%) |
Apr 29, 2016 | 24.50 | 25.00 | 24.40 | 24.50 | 9,052 | +0.00(+0.00%) |
Apr 27, 2016 | 25.00 | 25.00 | 24.50 | 24.50 | 334 | -0.13(-0.54%) |
Apr 26, 2016 | 25.00 | 25.00 | 24.50 | 24.63 | 1,168 | +0.01(+0.03%) |
Apr 25, 2016 | 24.99 | 25.00 | 24.62 | 24.62 | 7,246 | -0.23(-0.94%) |
Apr 22, 2016 | 24.86 | 24.86 | 24.86 | 24.86 | 318 | -0.14(-0.56%) |
Apr 21, 2016 | 24.02 | 25.00 | 24.02 | 25.00 | 2,960 | +0.60(+2.46%) |
Apr 20, 2016 | 24.59 | 24.60 | 24.40 | 24.40 | 2,020 | -0.26(-1.04%) |
Apr 19, 2016 | 24.10 | 24.66 | 24.10 | 24.66 | 2,800 | +0.46(+1.88%) |
Apr 18, 2016 | 23.99 | 24.20 | 23.99 | 24.20 | 660 | +0.02(+0.08%) |
Apr 15, 2016 | 24.35 | 24.77 | 24.17 | 24.18 | 497 | -0.37(-1.49%) |
Apr 14, 2016 | 24.10 | 24.55 | 24.10 | 24.55 | 828 | +0.59(+2.44%) |
Apr 13, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 290 | -0.74(-3.00%) |
Apr 08, 2016 | 24.76 | 24.99 | 24.70 | 24.70 | 16 | -0.09(-0.36%) |
Apr 07, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 191 | +0.04(+0.16%) |
Apr 06, 2016 | 25.00 | 25.00 | 24.64 | 24.75 | 3,951 | +0.15(+0.61%) |
Apr 05, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 114 | +0.00(+0.00%) |
Apr 04, 2016 | 24.80 | 24.80 | 24.60 | 24.60 | 2,375 | +0.10(+0.41%) |
Apr 01, 2016 | 24.61 | 24.61 | 24.50 | 24.50 | 2,255 | -0.10(-0.41%) |
Mar 31, 2016 | 24.80 | 24.84 | 24.60 | 24.60 | 2,533 | +0.00(+0.00%) |
Mar 30, 2016 | 24.70 | 24.70 | 24.60 | 24.60 | 3,375 | +0.00(+0.00%) |
Mar 29, 2016 | 24.75 | 24.75 | 24.39 | 24.60 | 7,786 | -0.15(-0.61%) |
Mar 28, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 333 | +0.00(+0.00%) |
Mar 24, 2016 | 25.02 | 24.75 | 24.75 | 24.75 | 7,400 | -0.10(-0.40%) |
Mar 23, 2016 | 25.15 | 25.15 | 24.85 | 24.85 | 509 | -0.05(-0.20%) |
Mar 22, 2016 | 25.35 | 25.47 | 24.90 | 24.90 | 2,599 | -0.10(-0.40%) |
Mar 21, 2016 | 25.22 | 25.23 | 24.95 | 25.00 | 3,179 | +0.10(+0.40%) |
Mar 18, 2016 | 25.00 | 25.75 | 24.90 | 24.90 | 31,437 | -1.10(-4.23%) |
Mar 17, 2016 | 25.13 | 26.00 | 25.00 | 26.00 | 7,548 | +1.00(+4.00%) |
Mar 16, 2016 | 25.27 | 25.88 | 24.94 | 25.00 | 3,353 | +0.10(+0.40%) |
Mar 15, 2016 | 24.66 | 25.36 | 24.66 | 24.90 | 3,871 | +0.10(+0.40%) |
Mar 14, 2016 | 24.66 | 25.14 | 24.66 | 24.80 | 5,618 | +0.10(+0.40%) |
Mar 11, 2016 | 24.70 | 24.95 | 24.70 | 24.70 | 2,104 | +0.04(+0.16%) |
Mar 10, 2016 | 24.94 | 25.01 | 24.66 | 24.66 | 3,914 | +0.01(+0.04%) |
Mar 09, 2016 | 25.01 | 25.37 | 24.59 | 24.65 | 6,259 | -0.26(-1.04%) |
Mar 08, 2016 | 24.75 | 25.99 | 24.75 | 24.91 | 5,340 | -0.35(-1.39%) |
Mar 07, 2016 | 25.10 | 25.63 | 25.10 | 25.26 | 4,668 | -0.58(-2.25%) |
Mar 04, 2016 | 26.20 | 26.20 | 26.00 | 25.84 | 1,666 | +0.07(+0.28%) |
Mar 03, 2016 | 25.77 | 25.77 | 25.77 | 25.77 | 290 | -0.16(-0.62%) |
Mar 02, 2016 | 24.99 | 25.93 | 24.99 | 25.93 | 3,218 | +0.94(+3.76%) |