Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.64 | 25.65 | 25.36 | 25.40 | 37,031 | -0.05(-0.20%) |
May 30, 2016 | 25.51 | 25.51 | 25.39 | 25.45 | 1,614 | +0.09(+0.35%) |
May 27, 2016 | 25.35 | 25.38 | 25.33 | 25.36 | 6,252 | +0.03(+0.12%) |
May 26, 2016 | 25.32 | 25.37 | 25.30 | 25.33 | 3,352 | +0.00(+0.00%) |
May 25, 2016 | 25.50 | 25.50 | 25.33 | 25.33 | 2,577 | +0.02(+0.08%) |
May 24, 2016 | 25.05 | 25.31 | 25.05 | 25.31 | 5,270 | +0.46(+1.85%) |
May 20, 2016 | 24.85 | 24.85 | 24.85 | 0 | +0.25(+1.02%) | |
May 19, 2016 | 24.74 | 24.74 | 24.59 | 24.60 | 5,543 | +0.00(+0.00%) |
May 18, 2016 | 24.60 | 24.60 | 24.54 | 24.60 | 2,279 | +0.24(+0.99%) |
May 17, 2016 | 24.56 | 24.56 | 24.34 | 24.36 | 6,833 | -0.10(-0.41%) |
May 16, 2016 | 24.33 | 24.46 | 24.33 | 24.46 | 10,411 | +0.15(+0.62%) |
May 13, 2016 | 24.40 | 24.46 | 24.31 | 24.31 | 6,960 | -0.05(-0.21%) |
May 12, 2016 | 24.49 | 24.49 | 24.28 | 24.36 | 1,636 | -0.12(-0.49%) |
May 11, 2016 | 24.55 | 24.56 | 24.47 | 24.48 | 6,935 | -0.17(-0.69%) |
May 10, 2016 | 24.75 | 24.76 | 24.65 | 24.65 | 1,410 | +0.05(+0.20%) |
May 09, 2016 | 24.70 | 24.70 | 24.60 | 24.60 | 4,191 | +0.06(+0.24%) |
May 06, 2016 | 24.38 | 24.54 | 24.30 | 24.54 | 38,557 | +0.29(+1.20%) |
May 05, 2016 | 24.25 | 24.32 | 24.23 | 24.25 | 9,605 | -0.12(-0.49%) |
May 04, 2016 | 24.36 | 24.43 | 24.36 | 24.37 | 1,725 | -0.14(-0.57%) |
May 03, 2016 | 24.39 | 24.51 | 24.38 | 24.51 | 2,599 | -0.05(-0.20%) |
May 02, 2016 | 24.52 | 24.56 | 24.41 | 24.56 | 7,155 | +0.21(+0.86%) |
Apr 29, 2016 | 24.34 | 24.41 | 24.34 | 24.35 | 13,576 | -0.11(-0.45%) |
Apr 28, 2016 | 24.53 | 24.57 | 24.46 | 24.46 | 4,269 | -0.26(-1.05%) |
Apr 27, 2016 | 24.61 | 24.72 | 24.56 | 24.72 | 14,818 | +0.20(+0.82%) |
Apr 26, 2016 | 24.60 | 24.62 | 24.52 | 24.52 | 8,133 | +0.02(+0.08%) |
Apr 25, 2016 | 24.45 | 24.61 | 24.45 | 24.50 | 19,702 | -0.10(-0.41%) |
Apr 22, 2016 | 24.45 | 24.60 | 24.45 | 24.60 | 5,902 | -0.18(-0.73%) |
Apr 21, 2016 | 24.80 | 24.83 | 24.75 | 24.78 | 3,128 | -0.05(-0.20%) |
Apr 20, 2016 | 24.82 | 24.88 | 24.76 | 24.83 | 8,345 | -0.04(-0.16%) |
Apr 19, 2016 | 24.83 | 24.90 | 24.83 | 24.87 | 3,214 | +0.20(+0.81%) |
Apr 18, 2016 | 24.67 | 24.67 | 24.67 | 24.67 | 1,025 | -0.05(-0.20%) |
Apr 15, 2016 | 24.72 | 24.72 | 24.71 | 24.72 | 3,429 | +0.01(+0.04%) |
Apr 14, 2016 | 24.66 | 24.71 | 24.65 | 24.71 | 16,601 | +0.14(+0.57%) |
Apr 13, 2016 | 24.38 | 24.57 | 24.38 | 24.57 | 3,876 | +0.41(+1.70%) |
Apr 12, 2016 | 24.15 | 24.22 | 24.15 | 24.16 | 6,914 | -0.08(-0.33%) |
Apr 11, 2016 | 24.36 | 24.44 | 24.24 | 24.24 | 5,463 | -0.01(-0.04%) |
Apr 08, 2016 | 24.30 | 24.36 | 24.25 | 24.25 | 6,307 | +0.15(+0.62%) |
Apr 07, 2016 | 24.22 | 24.28 | 24.10 | 24.10 | 9,968 | -0.34(-1.39%) |
Apr 06, 2016 | 24.25 | 24.44 | 24.25 | 24.44 | 21,729 | +0.22(+0.91%) |
Apr 05, 2016 | 24.38 | 24.38 | 24.22 | 24.22 | 14,016 | -0.27(-1.10%) |
Apr 04, 2016 | 24.52 | 24.53 | 24.48 | 24.49 | 6,258 | +0.06(+0.25%) |
Apr 01, 2016 | 24.40 | 24.43 | 24.38 | 24.43 | 14,038 | -0.15(-0.61%) |
Mar 31, 2016 | 24.57 | 24.71 | 24.50 | 24.58 | 8,343 | -0.12(-0.49%) |
Mar 30, 2016 | 24.80 | 24.80 | 24.69 | 24.70 | 1,867 | +0.12(+0.49%) |
Mar 29, 2016 | 24.45 | 24.58 | 24.39 | 24.58 | 7,349 | +0.00(+0.00%) |
Mar 28, 2016 | 24.50 | 24.63 | 24.41 | 24.58 | 15,832 | +0.01(+0.04%) |
Mar 24, 2016 | 24.57 | 24.57 | 24.57 | 0 | -0.14(-0.57%) | |
Mar 23, 2016 | 24.82 | 24.83 | 24.71 | 24.71 | 3,671 | +0.19(+0.77%) |
Mar 22, 2016 | 24.56 | 24.64 | 24.47 | 24.52 | 10,365 | -0.24(-0.97%) |
Mar 21, 2016 | 24.77 | 24.79 | 24.64 | 24.76 | 17,169 | -0.03(-0.12%) |
Mar 18, 2016 | 24.63 | 24.79 | 24.63 | 24.79 | 7,944 | +0.07(+0.28%) |
Mar 17, 2016 | 24.54 | 24.73 | 24.52 | 24.72 | 8,423 | +0.02(+0.08%) |
Mar 16, 2016 | 24.83 | 24.83 | 24.59 | 24.70 | 3,769 | -0.11(-0.44%) |
Mar 15, 2016 | 24.88 | 24.88 | 24.78 | 24.81 | 3,818 | -0.26(-1.04%) |
Mar 14, 2016 | 25.07 | 25.09 | 25.03 | 25.07 | 3,785 | +0.07(+0.28%) |
Mar 11, 2016 | 24.84 | 25.00 | 24.77 | 25.00 | 11,025 | +0.50(+2.04%) |
Mar 10, 2016 | 24.63 | 24.81 | 24.40 | 24.50 | 83,785 | +0.02(+0.08%) |
Mar 09, 2016 | 24.75 | 24.75 | 24.36 | 24.48 | 17,119 | -0.38(-1.53%) |
Mar 08, 2016 | 24.80 | 24.86 | 24.80 | 24.86 | 6,493 | +0.11(+0.44%) |
Mar 07, 2016 | 24.65 | 24.77 | 24.61 | 24.75 | 25,544 | -0.08(-0.32%) |
Mar 04, 2016 | 24.98 | 24.98 | 24.83 | 24.83 | 4,741 | +0.01(+0.04%) |
Mar 03, 2016 | 24.68 | 24.82 | 24.68 | 24.82 | 1,649 | +0.23(+0.94%) |
Mar 02, 2016 | 24.56 | 24.59 | 24.48 | 24.59 | 5,686 | +0.05(+0.20%) |