Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.28 | 25.28 | 25.26 | 25.31 | 23,877 | +0.04(+0.16%) |
May 27, 2016 | 25.38 | 25.27 | 25.27 | 25.27 | 259,395 | -0.14(-0.55%) |
May 26, 2016 | 25.43 | 25.67 | 25.39 | 25.41 | 70,731 | -0.02(-0.07%) |
May 25, 2016 | 25.33 | 25.43 | 25.29 | 25.42 | 40,732 | +0.05(+0.20%) |
May 24, 2016 | 25.44 | 25.44 | 25.37 | 25.37 | 36,739 | +0.02(+0.07%) |
May 23, 2016 | 25.35 | 25.42 | 25.35 | 25.36 | 44,828 | -0.03(-0.13%) |
May 20, 2016 | 25.35 | 25.44 | 25.32 | 25.39 | 46,679 | -0.02(-0.07%) |
May 19, 2016 | 25.37 | 25.45 | 25.32 | 25.41 | 39,058 | +0.04(+0.16%) |
May 18, 2016 | 25.35 | 25.42 | 25.35 | 25.37 | 26,289 | +0.02(+0.07%) |
May 17, 2016 | 25.32 | 25.44 | 25.32 | 25.35 | 46,065 | +0.02(+0.10%) |
May 16, 2016 | 25.39 | 25.42 | 25.32 | 25.32 | 24,275 | -0.04(-0.16%) |
May 13, 2016 | 25.35 | 25.43 | 25.30 | 25.37 | 52,497 | +0.02(+0.07%) |
May 12, 2016 | 25.28 | 25.43 | 25.28 | 25.35 | 78,416 | +0.06(+0.23%) |
May 11, 2016 | 25.27 | 25.37 | 25.27 | 25.29 | 25,064 | -0.03(-0.13%) |
May 10, 2016 | 25.28 | 25.42 | 25.25 | 25.32 | 123,729 | +0.03(+0.13%) |
May 09, 2016 | 25.31 | 25.34 | 25.22 | 25.29 | 71,470 | -0.02(-0.07%) |
May 06, 2016 | 25.35 | 25.35 | 25.29 | 25.31 | 23,033 | -0.02(-0.10%) |
May 05, 2016 | 25.33 | 25.36 | 25.28 | 25.33 | 37,052 | +0.00(+0.00%) |
May 04, 2016 | 25.35 | 25.36 | 25.32 | 25.33 | 394,517 | +0.03(+0.13%) |
May 03, 2016 | 25.30 | 25.32 | 25.28 | 25.30 | 14,855 | +0.00(+0.00%) |
May 02, 2016 | 25.28 | 25.34 | 25.27 | 25.30 | 32,115 | +0.00(+0.01%) |
Apr 29, 2016 | 25.27 | 25.30 | 25.25 | 25.30 | 40,606 | +0.04(+0.16%) |
Apr 28, 2016 | 25.27 | 25.29 | 25.25 | 25.25 | 36,119 | -0.01(-0.03%) |
Apr 27, 2016 | 25.24 | 25.26 | 25.21 | 25.26 | 62,945 | +0.03(+0.13%) |
Apr 26, 2016 | 25.25 | 25.25 | 25.22 | 25.23 | 39,710 | -0.02(-0.10%) |
Apr 25, 2016 | 25.26 | 25.26 | 25.22 | 25.25 | 32,921 | +0.02(+0.10%) |
Apr 22, 2016 | 25.25 | 25.25 | 25.21 | 25.23 | 17,439 | +0.01(+0.03%) |
Apr 21, 2016 | 25.19 | 25.25 | 25.19 | 25.22 | 127,869 | +0.04(+0.16%) |
Apr 20, 2016 | 25.21 | 25.25 | 25.18 | 25.18 | 44,672 | -0.06(-0.23%) |
Apr 19, 2016 | 25.23 | 25.24 | 25.21 | 25.24 | 55,211 | +0.02(+0.07%) |
Apr 18, 2016 | 25.23 | 25.25 | 25.18 | 25.22 | 48,633 | +0.00(+0.00%) |
Apr 15, 2016 | 25.19 | 25.22 | 25.18 | 25.22 | 15,303 | +0.05(+0.20%) |
Apr 14, 2016 | 25.19 | 25.21 | 25.11 | 25.17 | 52,631 | -0.02(-0.07%) |
Apr 13, 2016 | 25.18 | 25.23 | 25.17 | 25.19 | 64,713 | -0.01(-0.03%) |
Apr 12, 2016 | 25.23 | 25.23 | 25.18 | 25.20 | 38,619 | -0.02(-0.10%) |
Apr 11, 2016 | 25.22 | 25.26 | 25.19 | 25.22 | 21,132 | +0.02(+0.10%) |
Apr 08, 2016 | 25.17 | 25.23 | 25.17 | 25.20 | 16,574 | -0.01(-0.03%) |
Apr 07, 2016 | 25.29 | 25.29 | 25.21 | 25.21 | 31,898 | -0.02(-0.07%) |
Apr 06, 2016 | 25.21 | 25.38 | 25.21 | 25.22 | 24,923 | -0.04(-0.16%) |
Apr 05, 2016 | 25.19 | 25.28 | 25.19 | 25.26 | 49,073 | +0.02(+0.10%) |
Apr 04, 2016 | 25.21 | 25.24 | 25.16 | 25.24 | 5,913,265 | +0.07(+0.30%) |
Apr 01, 2016 | 25.17 | 25.24 | 25.16 | 25.16 | 15,077 | +0.00(+0.02%) |
Mar 31, 2016 | 25.16 | 25.20 | 25.16 | 25.16 | 27,241 | -0.04(-0.16%) |
Mar 30, 2016 | 25.20 | 25.20 | 25.15 | 25.20 | 15,696 | +0.00(+0.00%) |
Mar 29, 2016 | 25.22 | 25.22 | 25.14 | 25.20 | 17,693 | +0.01(+0.03%) |
Mar 28, 2016 | 25.13 | 25.20 | 25.13 | 25.19 | 19,243 | +0.01(+0.03%) |
Mar 24, 2016 | 25.13 | 25.18 | 25.18 | 25.18 | 30,318 | +0.07(+0.28%) |
Mar 23, 2016 | 25.14 | 25.15 | 25.11 | 25.11 | 30,253 | -0.01(-0.06%) |
Mar 22, 2016 | 25.15 | 25.15 | 25.12 | 25.13 | 10,869 | -0.00(-0.01%) |
Mar 21, 2016 | 25.14 | 25.15 | 25.11 | 25.13 | 18,909 | +0.02(+0.08%) |
Mar 18, 2016 | 25.14 | 25.15 | 25.10 | 25.11 | 48,526 | -0.01(-0.03%) |
Mar 17, 2016 | 25.16 | 25.16 | 25.11 | 25.12 | 14,352 | +0.02(+0.07%) |
Mar 16, 2016 | 25.10 | 25.14 | 25.09 | 25.10 | 22,388 | +0.01(+0.03%) |
Mar 15, 2016 | 25.11 | 25.14 | 25.09 | 25.09 | 45,245 | +0.00(+0.00%) |
Mar 14, 2016 | 25.14 | 25.14 | 25.09 | 25.09 | 14,784 | -0.01(-0.03%) |
Mar 11, 2016 | 25.13 | 25.17 | 25.10 | 25.10 | 10,727 | -0.02(-0.10%) |
Mar 10, 2016 | 25.09 | 25.13 | 25.09 | 25.13 | 12,977 | +0.03(+0.13%) |
Mar 09, 2016 | 25.09 | 25.13 | 25.09 | 25.09 | 45,629 | -0.01(-0.03%) |
Mar 08, 2016 | 25.10 | 25.13 | 25.09 | 25.10 | 18,530 | -0.06(-0.23%) |
Mar 07, 2016 | 25.10 | 25.16 | 25.10 | 25.16 | 43,251 | +0.07(+0.26%) |
Mar 04, 2016 | 25.12 | 25.09 | 25.09 | 25.09 | 38,622 | +0.00(+0.00%) |
Mar 03, 2016 | 25.09 | 25.13 | 25.09 | 25.09 | 19,407 | +0.00(+0.00%) |
Mar 02, 2016 | 25.12 | 25.13 | 25.09 | 25.09 | 19,270 | +0.00(+0.00%) |