Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.07 | 25.15 | 25.03 | 25.13 | 131,474 | +0.01(+0.04%) |
May 27, 2016 | 25.12 | 25.12 | 25.12 | 25.12 | 38,479 | -0.01(-0.04%) |
May 26, 2016 | 25.01 | 25.15 | 25.01 | 25.13 | 68,057 | +0.06(+0.22%) |
May 25, 2016 | 25.10 | 25.11 | 25.03 | 25.08 | 67,117 | -0.03(-0.11%) |
May 24, 2016 | 25.16 | 25.26 | 25.10 | 25.11 | 363,481 | -0.16(-0.63%) |
May 23, 2016 | 25.46 | 25.46 | 25.19 | 25.26 | 100,777 | -0.04(-0.15%) |
May 20, 2016 | 25.28 | 25.37 | 25.27 | 25.30 | 99,011 | -0.06(-0.22%) |
May 19, 2016 | 25.39 | 25.47 | 25.36 | 25.36 | 42,701 | +0.02(+0.07%) |
May 18, 2016 | 25.36 | 25.38 | 25.26 | 25.34 | 43,198 | +0.00(+0.00%) |
May 17, 2016 | 25.32 | 25.34 | 25.25 | 25.34 | 33,948 | +0.08(+0.33%) |
May 16, 2016 | 25.50 | 25.50 | 25.26 | 25.26 | 55,070 | -0.20(-0.77%) |
May 13, 2016 | 25.33 | 25.45 | 25.29 | 25.45 | 257,958 | +0.15(+0.59%) |
May 12, 2016 | 25.37 | 25.37 | 25.26 | 25.30 | 80,816 | -0.03(-0.11%) |
May 11, 2016 | 25.45 | 25.45 | 25.24 | 25.33 | 58,026 | +0.01(+0.04%) |
May 10, 2016 | 25.67 | 25.67 | 25.31 | 25.32 | 216,350 | -0.23(-0.92%) |
May 09, 2016 | 25.65 | 25.65 | 25.47 | 25.56 | 123,486 | +0.05(+0.18%) |
May 06, 2016 | 25.61 | 25.61 | 25.45 | 25.51 | 94,197 | +0.04(+0.15%) |
May 05, 2016 | 25.43 | 25.51 | 25.36 | 25.47 | 30,859 | +0.02(+0.07%) |
May 04, 2016 | 25.53 | 25.53 | 25.41 | 25.45 | 70,503 | +0.08(+0.30%) |
May 03, 2016 | 25.37 | 25.41 | 25.26 | 25.38 | 127,758 | +0.15(+0.59%) |
May 02, 2016 | 25.31 | 25.31 | 25.20 | 25.23 | 29,863 | +0.03(+0.11%) |
Apr 29, 2016 | 25.22 | 25.36 | 25.20 | 25.20 | 28,941 | -0.06(-0.23%) |
Apr 28, 2016 | 25.28 | 25.28 | 25.15 | 25.26 | 26,931 | +0.03(+0.12%) |
Apr 27, 2016 | 25.35 | 25.36 | 25.19 | 25.23 | 117,371 | -0.15(-0.59%) |
Apr 26, 2016 | 25.42 | 25.44 | 25.37 | 25.38 | 73,090 | -0.09(-0.37%) |
Apr 25, 2016 | 25.41 | 25.48 | 25.38 | 25.47 | 108,458 | +0.11(+0.44%) |
Apr 22, 2016 | 25.42 | 25.42 | 25.36 | 25.36 | 26,857 | -0.06(-0.22%) |
Apr 21, 2016 | 25.32 | 25.44 | 25.32 | 25.41 | 149,501 | +0.06(+0.22%) |
Apr 20, 2016 | 25.38 | 25.42 | 25.28 | 25.36 | 72,677 | -0.05(-0.18%) |
Apr 19, 2016 | 25.44 | 25.46 | 25.37 | 25.41 | 79,902 | -0.09(-0.37%) |
Apr 18, 2016 | 25.75 | 25.76 | 25.50 | 25.50 | 150,921 | -0.15(-0.59%) |
Apr 15, 2016 | 25.66 | 25.67 | 25.62 | 25.65 | 17,328 | +0.03(+0.11%) |
Apr 14, 2016 | 25.61 | 25.64 | 25.58 | 25.62 | 36,213 | +0.03(+0.11%) |
Apr 13, 2016 | 25.71 | 25.71 | 25.56 | 25.59 | 142,163 | -0.20(-0.79%) |
Apr 12, 2016 | 25.90 | 25.90 | 25.78 | 25.80 | 127,358 | -0.13(-0.51%) |
Apr 11, 2016 | 25.89 | 25.93 | 25.86 | 25.93 | 84,161 | -0.04(-0.14%) |
Apr 08, 2016 | 25.93 | 26.02 | 25.93 | 25.97 | 70,196 | -0.16(-0.60%) |
Apr 07, 2016 | 26.08 | 26.13 | 26.01 | 26.12 | 29,789 | +0.18(+0.67%) |
Apr 06, 2016 | 26.18 | 26.18 | 25.95 | 25.95 | 30,640 | -0.25(-0.97%) |
Apr 05, 2016 | 26.21 | 26.21 | 26.15 | 26.20 | 124,428 | +0.12(+0.47%) |
Apr 04, 2016 | 26.03 | 26.13 | 25.99 | 26.08 | 85,303 | +0.06(+0.22%) |
Apr 01, 2016 | 26.10 | 26.20 | 25.99 | 26.02 | 173,285 | +0.01(+0.04%) |
Mar 31, 2016 | 26.07 | 26.10 | 25.97 | 26.02 | 193,702 | -0.06(-0.22%) |
Mar 30, 2016 | 26.16 | 26.16 | 26.04 | 26.07 | 103,029 | -0.10(-0.39%) |
Mar 29, 2016 | 26.36 | 26.37 | 26.17 | 26.17 | 142,538 | -0.10(-0.39%) |
Mar 28, 2016 | 26.14 | 26.30 | 26.14 | 26.28 | 76,721 | +0.11(+0.43%) |
Mar 24, 2016 | 26.24 | 26.17 | 26.17 | 26.17 | 64,274 | +0.13(+0.50%) |
Mar 23, 2016 | 26.00 | 26.06 | 25.98 | 26.03 | 459,688 | +0.09(+0.36%) |
Mar 22, 2016 | 25.89 | 25.95 | 25.88 | 25.94 | 277,117 | +0.09(+0.36%) |
Mar 21, 2016 | 25.80 | 25.88 | 25.80 | 25.85 | 72,246 | +0.02(+0.07%) |
Mar 18, 2016 | 25.85 | 25.87 | 25.72 | 25.83 | 286,009 | -0.07(-0.25%) |
Mar 17, 2016 | 25.98 | 26.05 | 25.84 | 25.89 | 333,530 | -0.17(-0.65%) |
Mar 16, 2016 | 26.34 | 26.34 | 25.99 | 26.06 | 168,023 | -0.18(-0.68%) |
Mar 15, 2016 | 26.17 | 26.26 | 26.15 | 26.24 | 150,928 | +0.25(+0.97%) |
Mar 14, 2016 | 26.01 | 26.10 | 25.96 | 25.99 | 67,354 | +0.05(+0.18%) |
Mar 11, 2016 | 26.11 | 26.11 | 25.89 | 25.94 | 349,862 | -0.32(-1.21%) |
Mar 10, 2016 | 26.28 | 26.44 | 26.23 | 26.26 | 54,273 | -0.16(-0.60%) |
Mar 09, 2016 | 26.45 | 26.52 | 26.38 | 26.42 | 623,523 | -0.12(-0.46%) |
Mar 08, 2016 | 26.40 | 26.54 | 26.37 | 26.54 | 105,817 | +0.22(+0.82%) |
Mar 07, 2016 | 26.39 | 26.40 | 26.32 | 26.32 | 116,806 | -0.03(-0.11%) |
Mar 04, 2016 | 26.40 | 26.47 | 26.22 | 26.35 | 204,566 | -0.08(-0.28%) |
Mar 03, 2016 | 26.54 | 26.64 | 26.36 | 26.43 | 126,589 | -0.11(-0.42%) |
Mar 02, 2016 | 26.45 | 26.58 | 26.45 | 26.54 | 162,446 | +0.17(+0.64%) |