Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.80 | 25.91 | 25.77 | 25.91 | 15,582 | +0.09(+0.35%) |
May 27, 2016 | 25.77 | 25.82 | 25.82 | 25.82 | 5,700 | +0.05(+0.19%) |
May 26, 2016 | 25.76 | 25.83 | 25.76 | 25.77 | 17,728 | -0.05(-0.19%) |
May 25, 2016 | 25.82 | 25.82 | 25.75 | 25.82 | 10,874 | -0.02(-0.08%) |
May 24, 2016 | 25.73 | 25.83 | 25.73 | 25.84 | 18,215 | +0.05(+0.19%) |
May 23, 2016 | 25.79 | 25.79 | 25.67 | 25.79 | 16,739 | +0.06(+0.23%) |
May 20, 2016 | 25.61 | 25.73 | 25.61 | 25.73 | 4,252 | +0.06(+0.24%) |
May 19, 2016 | 25.69 | 25.74 | 25.61 | 25.67 | 10,714 | -0.10(-0.40%) |
May 18, 2016 | 25.80 | 25.85 | 25.75 | 25.77 | 21,787 | -0.05(-0.19%) |
May 17, 2016 | 25.83 | 25.88 | 25.74 | 25.82 | 25,874 | +0.00(+0.00%) |
May 16, 2016 | 25.79 | 25.89 | 25.75 | 25.82 | 14,890 | +0.01(+0.04%) |
May 13, 2016 | 25.91 | 26.00 | 25.77 | 25.81 | 27,144 | -0.55(-2.09%) |
May 12, 2016 | 26.33 | 26.37 | 26.33 | 26.36 | 9,500 | +0.01(+0.04%) |
May 11, 2016 | 26.26 | 26.36 | 26.26 | 26.35 | 20,145 | +0.08(+0.30%) |
May 10, 2016 | 26.31 | 26.33 | 26.25 | 26.27 | 17,117 | -0.06(-0.23%) |
May 09, 2016 | 26.31 | 26.39 | 26.30 | 26.33 | 12,072 | -0.01(-0.04%) |
May 06, 2016 | 26.31 | 26.37 | 26.31 | 26.34 | 16,655 | +0.02(+0.08%) |
May 05, 2016 | 26.34 | 26.44 | 26.31 | 26.32 | 26,895 | +0.05(+0.19%) |
May 04, 2016 | 26.15 | 26.27 | 26.15 | 26.27 | 8,722 | +0.03(+0.11%) |
May 03, 2016 | 26.15 | 26.24 | 26.15 | 26.24 | 10,284 | +0.00(+0.00%) |
May 02, 2016 | 26.21 | 26.27 | 26.14 | 26.24 | 17,103 | +0.14(+0.54%) |
Apr 29, 2016 | 26.10 | 26.28 | 26.03 | 26.10 | 17,632 | +0.00(+0.00%) |
Apr 28, 2016 | 25.96 | 26.10 | 25.96 | 26.10 | 12,266 | +0.04(+0.15%) |
Apr 27, 2016 | 25.94 | 26.07 | 25.86 | 26.06 | 19,280 | +0.12(+0.46%) |
Apr 26, 2016 | 25.78 | 25.94 | 25.78 | 25.94 | 11,913 | +0.10(+0.39%) |
Apr 25, 2016 | 25.80 | 25.87 | 25.80 | 25.84 | 9,049 | -0.01(-0.04%) |
Apr 22, 2016 | 25.82 | 25.85 | 25.74 | 25.85 | 25,609 | +0.05(+0.19%) |
Apr 21, 2016 | 25.82 | 25.83 | 25.78 | 25.80 | 12,079 | -0.02(-0.08%) |
Apr 20, 2016 | 25.79 | 25.83 | 25.77 | 25.82 | 14,675 | +0.00(+0.00%) |
Apr 19, 2016 | 25.75 | 25.84 | 25.75 | 25.82 | 16,386 | +0.06(+0.23%) |
Apr 18, 2016 | 25.78 | 25.78 | 25.72 | 25.76 | 12,550 | +0.08(+0.31%) |
Apr 15, 2016 | 25.84 | 25.96 | 25.68 | 25.68 | 81,442 | -0.25(-0.96%) |
Apr 14, 2016 | 25.94 | 25.96 | 25.84 | 25.93 | 12,496 | +0.02(+0.08%) |
Apr 13, 2016 | 25.77 | 25.92 | 25.77 | 25.91 | 12,577 | +0.02(+0.08%) |
Apr 12, 2016 | 25.78 | 25.90 | 25.78 | 25.89 | 15,784 | +0.06(+0.23%) |
Apr 11, 2016 | 25.73 | 25.87 | 25.73 | 25.83 | 17,283 | +0.10(+0.39%) |
Apr 08, 2016 | 25.87 | 25.87 | 25.68 | 25.73 | 7,217 | -0.01(-0.04%) |
Apr 07, 2016 | 25.72 | 25.75 | 25.57 | 25.74 | 24,386 | -0.04(-0.16%) |
Apr 06, 2016 | 25.73 | 25.82 | 25.68 | 25.78 | 16,465 | +0.05(+0.19%) |
Apr 05, 2016 | 25.54 | 25.75 | 25.54 | 25.73 | 8,678 | +0.08(+0.31%) |
Apr 04, 2016 | 25.68 | 25.78 | 25.62 | 25.65 | 12,373 | -0.10(-0.39%) |
Apr 01, 2016 | 25.72 | 25.90 | 25.72 | 25.75 | 18,692 | -0.05(-0.19%) |
Mar 31, 2016 | 25.84 | 25.91 | 25.80 | 25.80 | 19,803 | -0.07(-0.27%) |
Mar 30, 2016 | 25.76 | 25.90 | 25.76 | 25.87 | 25,171 | +0.03(+0.12%) |
Mar 29, 2016 | 25.67 | 25.84 | 25.67 | 25.84 | 33,164 | +0.09(+0.35%) |
Mar 28, 2016 | 25.72 | 25.80 | 25.68 | 25.75 | 17,946 | +0.06(+0.24%) |
Mar 24, 2016 | 25.67 | 25.69 | 25.69 | 25.69 | 9,500 | -0.01(-0.04%) |
Mar 23, 2016 | 25.71 | 25.75 | 25.68 | 25.70 | 13,233 | -0.03(-0.12%) |
Mar 22, 2016 | 25.71 | 25.75 | 25.71 | 25.73 | 11,974 | -0.05(-0.19%) |
Mar 21, 2016 | 25.73 | 25.80 | 25.67 | 25.78 | 11,037 | +0.01(+0.04%) |
Mar 18, 2016 | 25.73 | 25.80 | 25.73 | 25.77 | 4,788 | +0.01(+0.04%) |
Mar 17, 2016 | 25.91 | 25.91 | 25.76 | 25.76 | 13,048 | -0.01(-0.04%) |
Mar 16, 2016 | 25.75 | 25.80 | 25.67 | 25.77 | 14,716 | +0.01(+0.04%) |
Mar 15, 2016 | 25.78 | 25.80 | 25.72 | 25.76 | 12,220 | -0.07(-0.27%) |
Mar 14, 2016 | 25.89 | 25.90 | 25.81 | 25.83 | 25,110 | -0.06(-0.23%) |
Mar 11, 2016 | 26.05 | 26.05 | 25.83 | 25.89 | 22,423 | +0.03(+0.12%) |
Mar 10, 2016 | 25.97 | 26.07 | 25.86 | 25.86 | 11,578 | -0.05(-0.19%) |
Mar 09, 2016 | 25.84 | 25.95 | 25.84 | 25.91 | 18,639 | +0.08(+0.31%) |
Mar 08, 2016 | 25.78 | 25.90 | 25.78 | 25.83 | 25,092 | -0.01(-0.04%) |
Mar 07, 2016 | 25.98 | 25.99 | 25.76 | 25.84 | 33,805 | -0.06(-0.23%) |
Mar 04, 2016 | 25.95 | 25.98 | 25.88 | 25.90 | 25,163 | -0.07(-0.27%) |
Mar 03, 2016 | 25.91 | 26.00 | 25.91 | 25.97 | 7,570 | +0.07(+0.27%) |
Mar 02, 2016 | 26.29 | 26.29 | 25.85 | 25.90 | 26,388 | -0.35(-1.33%) |