Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.00 | 26.00 | 25.91 | 26.00 | 47,467 | +0.09(+0.35%) |
May 27, 2016 | 25.91 | 25.91 | 25.91 | 0 | -0.08(-0.31%) | |
May 26, 2016 | 25.90 | 25.99 | 25.90 | 25.99 | 14,416 | +0.05(+0.19%) |
May 25, 2016 | 25.89 | 25.94 | 25.84 | 25.94 | 18,271 | +0.04(+0.15%) |
May 24, 2016 | 25.87 | 25.95 | 25.85 | 25.90 | 30,843 | +0.02(+0.08%) |
May 23, 2016 | 25.73 | 25.88 | 25.73 | 25.88 | 26,559 | +0.15(+0.58%) |
May 20, 2016 | 25.71 | 25.75 | 25.69 | 25.73 | 41,330 | +0.01(+0.04%) |
May 19, 2016 | 25.63 | 25.72 | 25.53 | 25.72 | 37,713 | +0.04(+0.16%) |
May 18, 2016 | 25.66 | 25.73 | 25.65 | 25.68 | 23,169 | -0.05(-0.19%) |
May 17, 2016 | 25.61 | 25.73 | 25.61 | 25.73 | 17,796 | +0.08(+0.31%) |
May 16, 2016 | 25.61 | 25.65 | 25.58 | 25.65 | 18,718 | +0.08(+0.31%) |
May 13, 2016 | 25.58 | 25.66 | 25.53 | 25.57 | 58,529 | -0.01(-0.04%) |
May 12, 2016 | 25.61 | 25.64 | 25.56 | 25.58 | 45,407 | -0.05(-0.19%) |
May 11, 2016 | 25.60 | 25.66 | 25.60 | 25.63 | 23,070 | -0.00(-0.00%) |
May 10, 2016 | 25.60 | 25.69 | 25.60 | 25.63 | 47,060 | +0.03(+0.12%) |
May 09, 2016 | 25.58 | 25.63 | 25.58 | 25.60 | 37,600 | -0.03(-0.12%) |
May 06, 2016 | 25.56 | 25.66 | 25.56 | 25.63 | 25,402 | +0.06(+0.23%) |
May 05, 2016 | 25.72 | 25.72 | 25.53 | 25.57 | 68,140 | -0.09(-0.35%) |
May 04, 2016 | 25.71 | 25.75 | 25.63 | 25.66 | 66,299 | -0.02(-0.08%) |
May 03, 2016 | 25.65 | 25.72 | 25.61 | 25.68 | 33,247 | +0.05(+0.20%) |
May 02, 2016 | 25.56 | 25.67 | 25.52 | 25.63 | 29,980 | +0.13(+0.51%) |
Apr 29, 2016 | 25.50 | 25.55 | 25.47 | 25.50 | 46,260 | +0.02(+0.08%) |
Apr 28, 2016 | 25.46 | 25.51 | 25.46 | 25.48 | 63,141 | +0.01(+0.04%) |
Apr 27, 2016 | 25.50 | 25.53 | 25.47 | 25.47 | 44,353 | -0.02(-0.08%) |
Apr 26, 2016 | 25.57 | 25.57 | 25.48 | 25.49 | 43,468 | +0.00(+0.00%) |
Apr 25, 2016 | 25.43 | 25.55 | 25.43 | 25.49 | 47,423 | +0.00(+0.00%) |
Apr 22, 2016 | 25.43 | 25.57 | 25.39 | 25.49 | 31,336 | +0.09(+0.35%) |
Apr 21, 2016 | 25.45 | 25.45 | 25.40 | 25.40 | 23,984 | +0.00(+0.00%) |
Apr 20, 2016 | 25.40 | 25.47 | 25.39 | 25.40 | 40,505 | +0.00(+0.00%) |
Apr 19, 2016 | 25.36 | 25.42 | 25.36 | 25.40 | 34,021 | +0.04(+0.16%) |
Apr 18, 2016 | 25.33 | 25.38 | 25.32 | 25.36 | 46,718 | +0.04(+0.16%) |
Apr 15, 2016 | 25.45 | 25.53 | 25.32 | 25.32 | 101,470 | -0.17(-0.67%) |
Apr 14, 2016 | 25.43 | 25.49 | 25.35 | 25.49 | 27,975 | +0.10(+0.39%) |
Apr 13, 2016 | 25.31 | 25.42 | 25.28 | 25.39 | 35,078 | +0.15(+0.59%) |
Apr 12, 2016 | 25.23 | 25.35 | 25.22 | 25.24 | 43,992 | -0.01(-0.04%) |
Apr 11, 2016 | 25.27 | 25.28 | 25.24 | 25.25 | 42,646 | +0.06(+0.24%) |
Apr 08, 2016 | 25.11 | 25.22 | 25.11 | 25.19 | 23,849 | +0.12(+0.48%) |
Apr 07, 2016 | 25.14 | 25.15 | 25.01 | 25.07 | 74,848 | -0.08(-0.32%) |
Apr 06, 2016 | 25.13 | 25.23 | 25.13 | 25.15 | 50,142 | +0.05(+0.20%) |
Apr 05, 2016 | 25.04 | 25.13 | 25.00 | 25.10 | 66,410 | +0.06(+0.24%) |
Apr 04, 2016 | 25.31 | 25.31 | 25.01 | 25.04 | 63,365 | -0.29(-1.14%) |
Apr 01, 2016 | 25.48 | 25.48 | 25.22 | 25.33 | 69,031 | -0.17(-0.67%) |
Mar 31, 2016 | 25.39 | 25.50 | 25.37 | 25.50 | 47,719 | +0.10(+0.39%) |
Mar 30, 2016 | 25.36 | 25.42 | 25.33 | 25.40 | 66,505 | +0.04(+0.16%) |
Mar 29, 2016 | 25.31 | 25.44 | 25.31 | 25.36 | 45,253 | -0.30(-1.17%) |
Mar 28, 2016 | 25.55 | 25.72 | 25.55 | 25.66 | 43,575 | +0.15(+0.59%) |
Mar 24, 2016 | 25.51 | 25.51 | 25.51 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 25.51 | 25.55 | 25.49 | 25.51 | 23,035 | +0.00(+0.01%) |
Mar 22, 2016 | 25.48 | 25.59 | 25.44 | 25.51 | 19,606 | +0.07(+0.26%) |
Mar 21, 2016 | 25.47 | 25.52 | 25.42 | 25.44 | 26,553 | -0.08(-0.31%) |
Mar 18, 2016 | 25.47 | 25.58 | 25.46 | 25.52 | 27,540 | -0.01(-0.03%) |
Mar 17, 2016 | 25.56 | 25.63 | 25.50 | 25.53 | 54,726 | +0.07(+0.26%) |
Mar 16, 2016 | 25.60 | 25.69 | 25.46 | 25.46 | 92,594 | -0.18(-0.70%) |
Mar 15, 2016 | 25.68 | 25.72 | 25.58 | 25.64 | 26,152 | -0.14(-0.54%) |
Mar 14, 2016 | 25.61 | 25.79 | 25.61 | 25.78 | 36,996 | +0.09(+0.35%) |
Mar 11, 2016 | 25.56 | 25.69 | 25.56 | 25.69 | 29,427 | +0.15(+0.59%) |
Mar 10, 2016 | 25.66 | 25.72 | 25.45 | 25.54 | 64,144 | -0.13(-0.51%) |
Mar 09, 2016 | 25.52 | 25.72 | 25.52 | 25.67 | 27,045 | +0.13(+0.51%) |
Mar 08, 2016 | 25.52 | 25.56 | 25.48 | 25.54 | 18,299 | +0.02(+0.08%) |
Mar 07, 2016 | 25.58 | 25.62 | 25.50 | 25.52 | 22,374 | +0.02(+0.08%) |
Mar 04, 2016 | 25.46 | 25.49 | 25.46 | 25.50 | 25,267 | +0.03(+0.12%) |
Mar 03, 2016 | 25.46 | 25.50 | 25.45 | 25.47 | 21,332 | +0.02(+0.08%) |
Mar 02, 2016 | 25.66 | 25.66 | 25.45 | 25.45 | 21,631 | -0.17(-0.66%) |