Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.87 | 26.26 | 25.87 | 26.25 | 28,683 | +0.64(+2.50%) |
May 27, 2016 | 25.61 | 25.61 | 25.61 | 25.61 | 238 | -0.04(-0.14%) |
May 25, 2016 | 25.59 | 25.65 | 25.65 | 25.65 | 682 | +0.30(+1.19%) |
May 24, 2016 | 25.35 | 25.35 | 25.34 | 25.34 | 547 | +0.21(+0.84%) |
May 23, 2016 | 25.05 | 25.18 | 25.05 | 25.13 | 4,955 | -0.11(-0.44%) |
May 20, 2016 | 25.30 | 25.30 | 25.24 | 25.24 | 370 | +0.30(+1.21%) |
May 19, 2016 | 24.89 | 24.94 | 24.86 | 24.94 | 1,590 | -0.51(-2.02%) |
May 18, 2016 | 25.46 | 25.46 | 25.46 | 25.46 | 317 | +0.26(+1.04%) |
May 17, 2016 | 25.32 | 25.32 | 25.19 | 25.19 | 2,552 | -0.24(-0.94%) |
May 16, 2016 | 25.38 | 25.43 | 25.38 | 25.43 | 338 | +0.28(+1.11%) |
May 13, 2016 | 25.47 | 25.47 | 25.15 | 25.15 | 2,675 | -0.41(-1.61%) |
May 12, 2016 | 25.56 | 25.56 | 25.56 | 25.56 | 326 | -0.30(-1.14%) |
May 10, 2016 | 25.75 | 25.86 | 25.86 | 25.86 | 1 | +0.09(+0.36%) |
May 06, 2016 | 25.75 | 25.77 | 25.77 | 25.77 | 1 | -0.06(-0.25%) |
May 04, 2016 | 25.97 | 25.83 | 25.83 | 25.83 | 150 | -0.32(-1.23%) |
May 03, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 239 | -0.26(-1.00%) |
May 02, 2016 | 26.38 | 26.42 | 26.36 | 26.42 | 1,025 | +0.11(+0.41%) |
Apr 29, 2016 | 26.63 | 26.63 | 26.30 | 26.31 | 1,536 | -0.39(-1.48%) |
Apr 27, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 58 | -0.10(-0.38%) |
Apr 26, 2016 | 26.91 | 26.91 | 26.81 | 26.81 | 610 | -0.11(-0.40%) |
Apr 25, 2016 | 26.91 | 26.91 | 26.90 | 26.91 | 1,131 | +0.01(+0.04%) |
Apr 22, 2016 | 26.91 | 26.91 | 26.87 | 26.90 | 879 | -0.09(-0.32%) |
Apr 21, 2016 | 27.12 | 27.12 | 26.90 | 26.99 | 11,218 | -0.03(-0.12%) |
Apr 20, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 310 | -0.05(-0.18%) |
Apr 19, 2016 | 27.06 | 27.14 | 27.02 | 27.07 | 3,312 | +0.09(+0.35%) |
Apr 18, 2016 | 26.97 | 26.98 | 26.97 | 26.98 | 1,148 | +0.19(+0.70%) |
Apr 15, 2016 | 26.96 | 26.96 | 26.79 | 26.79 | 1,120 | -0.22(-0.81%) |
Apr 14, 2016 | 27.01 | 27.01 | 27.01 | 27.01 | 189 | -0.03(-0.12%) |
Apr 13, 2016 | 27.14 | 27.14 | 26.92 | 27.04 | 1,634 | +0.50(+1.90%) |
Apr 12, 2016 | 26.54 | 26.54 | 26.54 | 26.54 | 454 | +0.20(+0.75%) |
Apr 11, 2016 | 26.27 | 26.34 | 26.27 | 26.34 | 775 | +0.30(+1.14%) |
Apr 08, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 280 | +0.28(+1.10%) |
Apr 07, 2016 | 25.78 | 25.78 | 25.76 | 25.76 | 941 | +0.10(+0.40%) |
Apr 05, 2016 | 25.78 | 25.66 | 25.66 | 25.66 | 53 | -0.29(-1.13%) |
Apr 04, 2016 | 26.02 | 26.02 | 25.95 | 25.95 | 1,886 | +0.08(+0.32%) |
Apr 01, 2016 | 25.89 | 25.89 | 25.87 | 25.87 | 476 | -0.39(-1.49%) |
Mar 31, 2016 | 26.27 | 26.27 | 26.26 | 26.26 | 2,768 | -0.09(-0.35%) |
Mar 30, 2016 | 26.37 | 26.37 | 26.34 | 26.35 | 648 | +0.42(+1.62%) |
Mar 29, 2016 | 25.78 | 26.07 | 25.78 | 25.93 | 5,859 | +0.11(+0.42%) |
Mar 24, 2016 | 25.82 | 25.82 | 25.82 | 25.82 | 238 | -0.34(-1.28%) |
Mar 22, 2016 | 26.17 | 26.16 | 26.16 | 26.16 | 2,580 | -0.12(-0.46%) |
Mar 18, 2016 | 26.32 | 26.28 | 26.28 | 26.28 | 1,351 | +0.22(+0.84%) |
Mar 17, 2016 | 26.00 | 26.14 | 25.96 | 26.06 | 5,951 | +0.14(+0.56%) |
Mar 16, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 652 | +0.42(+1.64%) |
Mar 15, 2016 | 25.46 | 25.54 | 25.46 | 25.50 | 2,213 | -0.19(-0.72%) |
Mar 14, 2016 | 25.68 | 25.68 | 25.68 | 25.68 | 428 | +0.16(+0.63%) |
Mar 11, 2016 | 25.35 | 25.55 | 25.35 | 25.52 | 23,515 | +0.57(+2.28%) |
Mar 10, 2016 | 24.98 | 24.98 | 24.86 | 24.95 | 3,693 | -0.25(-0.98%) |
Mar 09, 2016 | 25.32 | 25.32 | 25.20 | 25.20 | 1,055 | +0.03(+0.12%) |
Mar 08, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 564 | -0.10(-0.40%) |
Mar 07, 2016 | 25.41 | 25.41 | 25.27 | 25.27 | 941 | -0.53(-2.05%) |
Mar 04, 2016 | 25.39 | 25.80 | 25.39 | 25.80 | 3,395 | +0.66(+2.62%) |
Mar 03, 2016 | 24.98 | 25.17 | 24.98 | 25.14 | 15,838 | +0.00(+0.00%) |
Mar 02, 2016 | 24.93 | 25.14 | 24.80 | 25.14 | 10,144 | +0.62(+2.52%) |