Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.95 | 25.95 | 25.84 | 25.91 | 65,090 | -0.01(-0.04%) |
May 27, 2016 | 25.88 | 25.92 | 25.92 | 25.92 | 48,600 | +0.05(+0.19%) |
May 26, 2016 | 25.79 | 25.88 | 25.79 | 25.87 | 31,928 | +0.05(+0.19%) |
May 25, 2016 | 25.82 | 25.82 | 25.75 | 25.82 | 60,988 | +0.04(+0.15%) |
May 24, 2016 | 25.80 | 25.85 | 25.71 | 25.78 | 112,980 | +0.00(+0.00%) |
May 23, 2016 | 25.73 | 25.81 | 25.68 | 25.78 | 32,279 | +0.07(+0.27%) |
May 20, 2016 | 25.61 | 25.71 | 25.58 | 25.71 | 66,267 | +0.11(+0.43%) |
May 19, 2016 | 25.68 | 25.70 | 25.58 | 25.60 | 100,863 | -0.05(-0.19%) |
May 18, 2016 | 25.76 | 25.76 | 25.65 | 25.65 | 29,522 | -0.06(-0.23%) |
May 17, 2016 | 25.66 | 25.76 | 25.64 | 25.71 | 51,932 | +0.05(+0.19%) |
May 16, 2016 | 25.64 | 25.66 | 25.60 | 25.66 | 112,760 | +0.09(+0.35%) |
May 13, 2016 | 25.61 | 25.61 | 25.53 | 25.57 | 91,185 | -0.01(-0.04%) |
May 12, 2016 | 25.69 | 25.69 | 25.55 | 25.58 | 125,543 | -0.06(-0.23%) |
May 11, 2016 | 25.75 | 25.75 | 25.60 | 25.64 | 73,463 | -0.08(-0.31%) |
May 10, 2016 | 25.70 | 25.76 | 25.62 | 25.72 | 101,223 | -0.01(-0.04%) |
May 09, 2016 | 25.74 | 25.75 | 25.70 | 25.73 | 59,478 | -0.02(-0.08%) |
May 06, 2016 | 25.82 | 25.85 | 25.70 | 25.75 | 66,374 | +0.00(+0.00%) |
May 05, 2016 | 25.82 | 25.87 | 25.72 | 25.75 | 32,704 | -0.15(-0.58%) |
May 04, 2016 | 25.82 | 25.90 | 25.78 | 25.90 | 25,749 | +0.09(+0.35%) |
May 03, 2016 | 25.78 | 25.83 | 25.72 | 25.81 | 26,174 | +0.10(+0.39%) |
May 02, 2016 | 25.57 | 25.75 | 25.57 | 25.71 | 19,931 | +0.16(+0.63%) |
Apr 29, 2016 | 25.57 | 25.64 | 25.51 | 25.55 | 47,739 | +0.02(+0.08%) |
Apr 28, 2016 | 25.45 | 25.55 | 25.45 | 25.53 | 37,258 | +0.03(+0.12%) |
Apr 27, 2016 | 25.45 | 25.55 | 25.45 | 25.50 | 63,930 | +0.05(+0.20%) |
Apr 26, 2016 | 25.43 | 25.52 | 25.43 | 25.45 | 43,656 | +0.02(+0.08%) |
Apr 25, 2016 | 25.41 | 25.49 | 25.41 | 25.43 | 36,895 | -0.02(-0.08%) |
Apr 22, 2016 | 25.36 | 25.48 | 25.36 | 25.45 | 49,747 | +0.09(+0.35%) |
Apr 21, 2016 | 25.49 | 25.50 | 25.36 | 25.36 | 86,064 | -0.11(-0.43%) |
Apr 20, 2016 | 25.49 | 25.51 | 25.45 | 25.47 | 57,510 | +0.05(+0.20%) |
Apr 19, 2016 | 25.46 | 25.49 | 25.40 | 25.42 | 74,285 | -0.03(-0.12%) |
Apr 18, 2016 | 25.48 | 25.51 | 25.43 | 25.45 | 36,974 | -0.06(-0.24%) |
Apr 15, 2016 | 25.51 | 25.51 | 25.43 | 25.51 | 25,893 | +0.00(+0.00%) |
Apr 14, 2016 | 25.38 | 25.51 | 25.38 | 25.51 | 16,635 | +0.12(+0.47%) |
Apr 13, 2016 | 25.35 | 25.45 | 25.33 | 25.39 | 19,934 | +0.06(+0.24%) |
Apr 12, 2016 | 25.30 | 25.35 | 25.29 | 25.33 | 29,300 | +0.05(+0.20%) |
Apr 11, 2016 | 25.36 | 25.39 | 25.25 | 25.28 | 36,069 | +0.04(+0.16%) |
Apr 08, 2016 | 25.17 | 25.28 | 25.17 | 25.24 | 27,499 | +0.13(+0.52%) |
Apr 07, 2016 | 25.24 | 25.27 | 25.09 | 25.11 | 44,693 | -0.16(-0.63%) |
Apr 06, 2016 | 25.26 | 25.38 | 25.22 | 25.27 | 34,613 | +0.06(+0.24%) |
Apr 05, 2016 | 25.20 | 25.28 | 25.09 | 25.21 | 73,498 | +0.05(+0.20%) |
Apr 04, 2016 | 25.45 | 25.47 | 25.15 | 25.16 | 56,533 | -0.35(-1.37%) |
Apr 01, 2016 | 25.54 | 25.54 | 25.33 | 25.51 | 83,208 | +0.01(+0.04%) |
Mar 31, 2016 | 25.41 | 25.52 | 25.41 | 25.50 | 94,485 | -0.02(-0.08%) |
Mar 30, 2016 | 25.37 | 25.57 | 25.37 | 25.52 | 94,167 | +0.09(+0.35%) |
Mar 29, 2016 | 25.36 | 25.43 | 25.30 | 25.43 | 104,249 | -0.24(-0.93%) |
Mar 28, 2016 | 25.68 | 25.68 | 25.57 | 25.67 | 64,276 | +0.06(+0.23%) |
Mar 24, 2016 | 25.60 | 25.61 | 25.61 | 25.61 | 43,200 | -0.04(-0.16%) |
Mar 23, 2016 | 25.55 | 25.66 | 25.54 | 25.65 | 39,261 | +0.06(+0.23%) |
Mar 22, 2016 | 25.52 | 25.75 | 25.50 | 25.59 | 93,182 | +0.08(+0.31%) |
Mar 21, 2016 | 25.47 | 25.57 | 25.46 | 25.51 | 63,332 | -0.04(-0.16%) |
Mar 18, 2016 | 25.56 | 25.63 | 25.51 | 25.55 | 46,042 | -0.00(-0.00%) |
Mar 17, 2016 | 25.48 | 25.65 | 25.43 | 25.55 | 68,818 | +0.07(+0.27%) |
Mar 16, 2016 | 25.59 | 25.59 | 25.41 | 25.48 | 97,742 | -0.02(-0.08%) |
Mar 15, 2016 | 25.60 | 25.68 | 25.46 | 25.50 | 66,012 | -0.16(-0.62%) |
Mar 14, 2016 | 25.71 | 25.71 | 25.61 | 25.66 | 63,329 | -0.03(-0.12%) |
Mar 11, 2016 | 25.67 | 25.72 | 25.53 | 25.69 | 69,629 | +0.10(+0.39%) |
Mar 10, 2016 | 25.68 | 25.68 | 25.53 | 25.59 | 70,973 | -0.04(-0.16%) |
Mar 09, 2016 | 25.54 | 25.63 | 25.49 | 25.63 | 52,766 | +0.10(+0.39%) |
Mar 08, 2016 | 25.49 | 25.56 | 25.39 | 25.53 | 43,933 | +0.04(+0.16%) |
Mar 07, 2016 | 25.47 | 25.49 | 25.42 | 25.49 | 31,707 | +0.05(+0.20%) |
Mar 04, 2016 | 25.36 | 25.49 | 25.35 | 25.44 | 39,263 | +0.12(+0.47%) |
Mar 03, 2016 | 25.34 | 25.40 | 25.25 | 25.32 | 42,317 | -0.01(-0.04%) |
Mar 02, 2016 | 25.30 | 25.50 | 25.20 | 25.33 | 135,248 | +0.10(+0.40%) |