Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.41 | 25.47 | 25.26 | 25.37 | 191,637 | -0.00(-0.00%) |
May 27, 2016 | 25.27 | 25.37 | 25.37 | 25.37 | 108,121 | +0.09(+0.37%) |
May 26, 2016 | 25.34 | 25.37 | 25.26 | 25.27 | 130,327 | -0.02(-0.07%) |
May 25, 2016 | 25.12 | 25.33 | 25.12 | 25.29 | 458,866 | +0.23(+0.91%) |
May 24, 2016 | 24.92 | 25.11 | 24.90 | 25.06 | 169,130 | +0.29(+1.19%) |
May 23, 2016 | 24.84 | 24.87 | 24.77 | 24.77 | 195,696 | -0.06(-0.24%) |
May 20, 2016 | 24.79 | 24.90 | 24.79 | 24.83 | 149,404 | +0.13(+0.55%) |
May 19, 2016 | 24.65 | 24.70 | 24.51 | 24.69 | 209,447 | -0.03(-0.10%) |
May 18, 2016 | 24.75 | 24.92 | 24.61 | 24.72 | 192,400 | -0.06(-0.24%) |
May 17, 2016 | 24.93 | 25.01 | 24.73 | 24.78 | 196,460 | -0.22(-0.88%) |
May 16, 2016 | 24.79 | 25.06 | 24.79 | 25.00 | 222,277 | +0.24(+0.96%) |
May 13, 2016 | 24.91 | 25.00 | 24.72 | 24.76 | 143,527 | -0.23(-0.92%) |
May 12, 2016 | 25.06 | 25.10 | 24.87 | 24.99 | 145,314 | -0.01(-0.03%) |
May 11, 2016 | 25.11 | 25.17 | 25.00 | 25.00 | 213,432 | -0.18(-0.70%) |
May 10, 2016 | 24.95 | 25.20 | 24.95 | 25.17 | 173,135 | +0.28(+1.12%) |
May 09, 2016 | 24.94 | 24.97 | 24.81 | 24.90 | 205,145 | -0.03(-0.14%) |
May 06, 2016 | 24.75 | 24.95 | 24.75 | 24.93 | 120,126 | +0.08(+0.30%) |
May 05, 2016 | 24.94 | 25.03 | 24.81 | 24.85 | 186,311 | -0.04(-0.17%) |
May 04, 2016 | 24.92 | 25.03 | 24.81 | 24.90 | 156,849 | -0.15(-0.61%) |
May 03, 2016 | 25.13 | 25.13 | 24.95 | 25.05 | 328,868 | -0.27(-1.06%) |
May 02, 2016 | 25.19 | 25.33 | 25.13 | 25.32 | 176,493 | +0.19(+0.74%) |
Apr 29, 2016 | 25.21 | 25.25 | 24.99 | 25.13 | 266,912 | -0.16(-0.63%) |
Apr 28, 2016 | 25.38 | 25.56 | 25.25 | 25.29 | 174,797 | -0.24(-0.92%) |
Apr 27, 2016 | 25.38 | 25.58 | 25.36 | 25.53 | 203,718 | +0.13(+0.53%) |
Apr 26, 2016 | 25.33 | 25.40 | 25.31 | 25.39 | 186,858 | +0.09(+0.37%) |
Apr 25, 2016 | 25.28 | 25.30 | 25.16 | 25.30 | 213,134 | -0.06(-0.23%) |
Apr 22, 2016 | 25.26 | 25.37 | 25.24 | 25.36 | 189,647 | +0.10(+0.40%) |
Apr 21, 2016 | 25.41 | 25.43 | 25.23 | 25.26 | 152,821 | -0.18(-0.70%) |
Apr 20, 2016 | 25.39 | 25.54 | 25.34 | 25.43 | 184,148 | +0.04(+0.17%) |
Apr 19, 2016 | 25.29 | 25.43 | 25.29 | 25.39 | 246,059 | +0.16(+0.62%) |
Apr 18, 2016 | 24.95 | 25.26 | 24.95 | 25.24 | 238,722 | +0.15(+0.58%) |
Apr 15, 2016 | 25.07 | 25.10 | 25.04 | 25.09 | 163,553 | -0.02(-0.07%) |
Apr 14, 2016 | 25.09 | 25.13 | 25.04 | 25.11 | 1,004,172 | +0.01(+0.03%) |
Apr 13, 2016 | 24.99 | 25.11 | 24.95 | 25.10 | 306,707 | +0.23(+0.91%) |
Apr 12, 2016 | 24.60 | 24.90 | 24.57 | 24.87 | 180,861 | +0.27(+1.08%) |
Apr 11, 2016 | 24.69 | 24.83 | 24.59 | 24.60 | 146,146 | -0.02(-0.09%) |
Apr 08, 2016 | 24.68 | 24.75 | 24.57 | 24.63 | 141,843 | +0.13(+0.55%) |
Apr 07, 2016 | 24.65 | 24.69 | 24.41 | 24.49 | 193,728 | -0.32(-1.29%) |
Apr 06, 2016 | 24.58 | 24.81 | 24.57 | 24.81 | 162,495 | +0.24(+0.96%) |
Apr 05, 2016 | 24.63 | 24.66 | 24.54 | 24.58 | 245,101 | -0.20(-0.82%) |
Apr 04, 2016 | 24.88 | 24.89 | 24.75 | 24.78 | 149,765 | -0.13(-0.51%) |
Apr 01, 2016 | 24.63 | 24.91 | 24.60 | 24.90 | 129,595 | +0.08(+0.34%) |
Mar 31, 2016 | 24.82 | 24.90 | 24.80 | 24.82 | 195,093 | -0.02(-0.07%) |
Mar 30, 2016 | 24.89 | 24.94 | 24.79 | 24.84 | 157,599 | +0.08(+0.31%) |
Mar 29, 2016 | 24.48 | 24.77 | 24.43 | 24.76 | 322,932 | +0.20(+0.82%) |
Mar 28, 2016 | 24.58 | 24.63 | 24.49 | 24.56 | 130,794 | +0.02(+0.07%) |
Mar 24, 2016 | 24.34 | 24.54 | 24.54 | 24.54 | 157,191 | +0.01(+0.03%) |
Mar 23, 2016 | 24.64 | 24.68 | 24.50 | 24.53 | 119,991 | -0.20(-0.82%) |
Mar 22, 2016 | 24.65 | 24.84 | 24.65 | 24.74 | 167,735 | -0.05(-0.20%) |
Mar 21, 2016 | 24.72 | 24.82 | 24.68 | 24.79 | 292,214 | +0.03(+0.12%) |
Mar 18, 2016 | 24.81 | 24.83 | 24.70 | 24.76 | 287,490 | +0.06(+0.24%) |
Mar 17, 2016 | 24.46 | 24.75 | 24.43 | 24.70 | 285,191 | +0.23(+0.96%) |
Mar 16, 2016 | 24.22 | 24.51 | 24.22 | 24.46 | 205,978 | +0.18(+0.76%) |
Mar 15, 2016 | 24.15 | 24.28 | 24.14 | 24.28 | 189,473 | -0.06(-0.24%) |
Mar 14, 2016 | 24.27 | 24.38 | 24.24 | 24.34 | 246,167 | -0.03(-0.14%) |
Mar 11, 2016 | 24.25 | 24.38 | 24.24 | 24.37 | 171,975 | +0.39(+1.64%) |
Mar 10, 2016 | 24.04 | 24.14 | 23.76 | 23.98 | 159,312 | +0.01(+0.03%) |
Mar 09, 2016 | 23.97 | 24.07 | 23.92 | 23.97 | 176,265 | +0.13(+0.53%) |
Mar 08, 2016 | 24.05 | 24.05 | 23.84 | 23.84 | 443,100 | -0.31(-1.28%) |
Mar 07, 2016 | 23.94 | 24.20 | 23.94 | 24.15 | 198,790 | +0.12(+0.49%) |
Mar 04, 2016 | 23.92 | 24.14 | 23.85 | 24.04 | 177,969 | +0.13(+0.56%) |
Mar 03, 2016 | 23.73 | 23.91 | 23.68 | 23.90 | 214,251 | +0.17(+0.71%) |
Mar 02, 2016 | 23.50 | 23.75 | 23.46 | 23.73 | 242,206 | +0.18(+0.75%) |