Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.68 | 25.72 | 25.61 | 25.68 | 106,607 | -0.01(-0.03%) |
May 27, 2016 | 25.68 | 25.69 | 25.69 | 25.69 | 49,159 | -0.02(-0.07%) |
May 26, 2016 | 25.66 | 25.76 | 25.66 | 25.71 | 258,716 | +0.02(+0.07%) |
May 25, 2016 | 25.68 | 25.70 | 25.41 | 25.69 | 96,390 | +0.06(+0.24%) |
May 24, 2016 | 25.55 | 25.65 | 25.55 | 25.63 | 270,847 | +0.06(+0.24%) |
May 23, 2016 | 25.61 | 25.61 | 25.53 | 25.57 | 90,320 | -0.04(-0.14%) |
May 20, 2016 | 25.54 | 25.62 | 25.54 | 25.61 | 189,832 | +0.06(+0.24%) |
May 19, 2016 | 25.47 | 25.61 | 25.47 | 25.54 | 111,490 | -0.01(-0.03%) |
May 18, 2016 | 25.55 | 25.64 | 25.52 | 25.55 | 143,105 | -0.07(-0.29%) |
May 17, 2016 | 25.63 | 25.73 | 25.60 | 25.63 | 126,220 | -0.02(-0.09%) |
May 16, 2016 | 25.68 | 25.76 | 25.64 | 25.65 | 116,418 | +0.01(+0.03%) |
May 13, 2016 | 25.58 | 25.71 | 25.58 | 25.64 | 149,680 | -0.02(-0.07%) |
May 12, 2016 | 25.72 | 25.73 | 25.65 | 25.66 | 93,892 | -0.03(-0.10%) |
May 11, 2016 | 25.71 | 25.76 | 25.51 | 25.68 | 202,276 | -0.06(-0.24%) |
May 10, 2016 | 25.69 | 25.75 | 25.67 | 25.75 | 206,213 | +0.11(+0.41%) |
May 09, 2016 | 25.60 | 25.69 | 25.60 | 25.64 | 200,687 | +0.00(+0.00%) |
May 06, 2016 | 25.61 | 25.69 | 25.60 | 25.64 | 323,149 | -0.02(-0.07%) |
May 05, 2016 | 25.74 | 25.74 | 25.63 | 25.66 | 198,248 | -0.03(-0.10%) |
May 04, 2016 | 25.72 | 25.81 | 25.63 | 25.68 | 174,290 | -0.06(-0.24%) |
May 03, 2016 | 25.71 | 25.79 | 25.70 | 25.75 | 359,902 | -0.07(-0.27%) |
May 02, 2016 | 25.80 | 25.83 | 25.76 | 25.82 | 232,545 | +0.04(+0.17%) |
Apr 29, 2016 | 25.78 | 25.90 | 25.71 | 25.77 | 118,701 | -0.00(-0.01%) |
Apr 28, 2016 | 25.75 | 25.82 | 25.72 | 25.78 | 97,026 | -0.04(-0.16%) |
Apr 27, 2016 | 25.73 | 25.85 | 25.73 | 25.82 | 108,183 | +0.07(+0.28%) |
Apr 26, 2016 | 25.73 | 25.79 | 25.71 | 25.75 | 222,384 | +0.01(+0.03%) |
Apr 25, 2016 | 25.83 | 25.83 | 25.72 | 25.74 | 544,392 | -0.09(-0.34%) |
Apr 22, 2016 | 25.77 | 25.84 | 25.76 | 25.83 | 149,371 | +0.04(+0.14%) |
Apr 21, 2016 | 25.76 | 25.81 | 25.76 | 25.79 | 231,346 | +0.01(+0.03%) |
Apr 20, 2016 | 25.84 | 25.90 | 25.78 | 25.78 | 198,430 | -0.04(-0.17%) |
Apr 19, 2016 | 25.74 | 25.84 | 25.74 | 25.83 | 147,606 | +0.09(+0.34%) |
Apr 18, 2016 | 25.68 | 25.76 | 25.58 | 25.74 | 156,750 | +0.06(+0.24%) |
Apr 15, 2016 | 25.64 | 25.71 | 25.61 | 25.68 | 114,601 | +0.00(+0.00%) |
Apr 14, 2016 | 25.70 | 25.71 | 25.65 | 25.68 | 481,873 | -0.01(-0.03%) |
Apr 13, 2016 | 25.59 | 25.70 | 25.59 | 25.68 | 139,109 | +0.09(+0.35%) |
Apr 12, 2016 | 25.53 | 25.60 | 25.52 | 25.60 | 222,331 | +0.05(+0.21%) |
Apr 11, 2016 | 25.65 | 25.65 | 25.54 | 25.54 | 263,282 | -0.06(-0.24%) |
Apr 08, 2016 | 25.60 | 25.65 | 25.57 | 25.61 | 160,706 | +0.04(+0.14%) |
Apr 07, 2016 | 25.56 | 25.60 | 25.39 | 25.57 | 192,085 | -0.03(-0.10%) |
Apr 06, 2016 | 25.61 | 25.63 | 25.51 | 25.60 | 305,198 | +0.05(+0.21%) |
Apr 05, 2016 | 25.61 | 25.64 | 25.31 | 25.54 | 198,705 | -0.06(-0.24%) |
Apr 04, 2016 | 25.58 | 25.64 | 25.47 | 25.61 | 163,598 | +0.02(+0.07%) |
Apr 01, 2016 | 25.50 | 25.62 | 25.50 | 25.59 | 907,264 | +0.03(+0.10%) |
Mar 31, 2016 | 25.51 | 25.61 | 25.51 | 25.56 | 132,508 | +0.03(+0.10%) |
Mar 30, 2016 | 25.53 | 25.54 | 25.34 | 25.53 | 326,723 | +0.05(+0.21%) |
Mar 29, 2016 | 25.40 | 25.52 | 25.34 | 25.48 | 236,107 | +0.12(+0.45%) |
Mar 28, 2016 | 25.33 | 25.41 | 25.33 | 25.37 | 101,141 | +0.04(+0.17%) |
Mar 24, 2016 | 25.33 | 25.32 | 25.32 | 25.32 | 292,702 | -0.05(-0.21%) |
Mar 23, 2016 | 25.42 | 25.44 | 25.36 | 25.37 | 810,723 | -0.04(-0.17%) |
Mar 22, 2016 | 25.37 | 25.46 | 25.37 | 25.42 | 280,824 | +0.01(+0.03%) |
Mar 21, 2016 | 25.44 | 25.46 | 25.37 | 25.41 | 374,585 | -0.05(-0.21%) |
Mar 18, 2016 | 25.72 | 25.72 | 25.38 | 25.46 | 89,698 | +0.03(+0.10%) |
Mar 17, 2016 | 25.38 | 25.45 | 25.36 | 25.44 | 146,848 | +0.06(+0.24%) |
Mar 16, 2016 | 25.39 | 25.41 | 25.21 | 25.37 | 137,605 | +0.04(+0.17%) |
Mar 15, 2016 | 25.24 | 25.33 | 25.17 | 25.33 | 106,299 | +0.04(+0.14%) |
Mar 14, 2016 | 25.27 | 25.31 | 25.23 | 25.29 | 243,998 | -0.01(-0.03%) |
Mar 11, 2016 | 25.27 | 25.30 | 25.13 | 25.30 | 172,458 | +0.10(+0.40%) |
Mar 10, 2016 | 25.26 | 25.28 | 25.15 | 25.20 | 100,750 | +0.00(+0.00%) |
Mar 09, 2016 | 25.22 | 25.27 | 25.14 | 25.20 | 178,786 | -0.00(-0.02%) |
Mar 08, 2016 | 25.17 | 25.26 | 25.11 | 25.21 | 202,886 | +0.02(+0.07%) |
Mar 07, 2016 | 25.13 | 25.22 | 25.11 | 25.19 | 132,043 | +0.00(+0.00%) |
Mar 04, 2016 | 25.17 | 25.19 | 25.11 | 25.19 | 170,984 | +0.03(+0.11%) |
Mar 03, 2016 | 25.07 | 25.19 | 25.06 | 25.16 | 127,777 | +0.06(+0.25%) |
Mar 02, 2016 | 25.05 | 25.23 | 24.84 | 25.10 | 303,654 | +0.02(+0.07%) |