Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.00 | 25.10 | 25.00 | 25.08 | 264,169 | +0.03(+0.14%) |
May 27, 2016 | 25.07 | 25.05 | 25.05 | 25.05 | 223,322 | -0.03(-0.14%) |
May 26, 2016 | 25.05 | 25.11 | 25.03 | 25.08 | 276,097 | +0.07(+0.29%) |
May 25, 2016 | 25.03 | 25.09 | 25.01 | 25.01 | 289,762 | -0.02(-0.08%) |
May 24, 2016 | 25.05 | 25.06 | 25.01 | 25.03 | 426,505 | -0.04(-0.16%) |
May 23, 2016 | 25.08 | 25.09 | 25.04 | 25.07 | 183,897 | -0.00(-0.02%) |
May 20, 2016 | 25.05 | 25.08 | 25.02 | 25.07 | 293,290 | +0.01(+0.06%) |
May 19, 2016 | 25.03 | 25.07 | 25.02 | 25.06 | 3,435,052 | +0.03(+0.12%) |
May 18, 2016 | 25.12 | 25.12 | 25.00 | 25.03 | 148,137 | -0.14(-0.54%) |
May 17, 2016 | 25.17 | 25.20 | 25.14 | 25.16 | 204,866 | -0.02(-0.08%) |
May 16, 2016 | 25.20 | 25.20 | 25.16 | 25.18 | 209,450 | -0.07(-0.27%) |
May 13, 2016 | 25.17 | 25.25 | 25.16 | 25.25 | 532,960 | +0.07(+0.27%) |
May 12, 2016 | 25.18 | 25.21 | 25.15 | 25.18 | 299,677 | -0.04(-0.16%) |
May 11, 2016 | 25.19 | 25.26 | 25.15 | 25.22 | 228,548 | +0.02(+0.08%) |
May 10, 2016 | 25.20 | 25.21 | 25.17 | 25.20 | 233,207 | +0.00(+0.00%) |
May 09, 2016 | 25.18 | 25.20 | 25.15 | 25.20 | 215,823 | +0.06(+0.23%) |
May 06, 2016 | 25.18 | 25.20 | 25.14 | 25.14 | 259,657 | -0.05(-0.19%) |
May 05, 2016 | 25.15 | 25.20 | 25.10 | 25.19 | 576,504 | +0.03(+0.12%) |
May 04, 2016 | 25.13 | 25.16 | 25.08 | 25.16 | 297,072 | +0.05(+0.19%) |
May 03, 2016 | 25.10 | 25.14 | 25.09 | 25.11 | 261,877 | +0.10(+0.39%) |
May 02, 2016 | 25.07 | 25.07 | 25.02 | 25.02 | 503,012 | -0.04(-0.16%) |
Apr 29, 2016 | 25.02 | 25.10 | 25.01 | 25.06 | 595,698 | -0.02(-0.08%) |
Apr 28, 2016 | 25.02 | 25.08 | 24.99 | 25.08 | 200,967 | +0.06(+0.23%) |
Apr 27, 2016 | 24.96 | 25.02 | 24.95 | 25.02 | 231,781 | +0.09(+0.35%) |
Apr 26, 2016 | 24.94 | 24.96 | 24.90 | 24.93 | 219,451 | -0.03(-0.12%) |
Apr 25, 2016 | 24.99 | 25.00 | 24.96 | 24.96 | 358,975 | -0.04(-0.16%) |
Apr 22, 2016 | 25.02 | 25.02 | 24.96 | 25.00 | 187,507 | +0.01(+0.04%) |
Apr 21, 2016 | 24.98 | 25.04 | 24.97 | 24.99 | 962,483 | -0.07(-0.27%) |
Apr 20, 2016 | 25.12 | 25.17 | 25.03 | 25.06 | 162,524 | -0.08(-0.31%) |
Apr 19, 2016 | 25.14 | 25.15 | 25.10 | 25.13 | 237,549 | -0.01(-0.04%) |
Apr 18, 2016 | 25.16 | 25.16 | 25.12 | 25.14 | 317,719 | -0.03(-0.12%) |
Apr 15, 2016 | 25.15 | 25.20 | 25.14 | 25.17 | 241,278 | +0.05(+0.19%) |
Apr 14, 2016 | 25.13 | 25.15 | 25.10 | 25.12 | 271,351 | -0.02(-0.08%) |
Apr 13, 2016 | 25.11 | 25.18 | 25.11 | 25.14 | 280,187 | -0.02(-0.08%) |
Apr 12, 2016 | 25.17 | 25.19 | 25.13 | 25.16 | 216,873 | -0.05(-0.19%) |
Apr 11, 2016 | 25.19 | 25.23 | 25.17 | 25.21 | 217,912 | -0.02(-0.08%) |
Apr 08, 2016 | 25.23 | 25.24 | 25.19 | 25.23 | 578,288 | -0.02(-0.08%) |
Apr 07, 2016 | 25.23 | 25.27 | 25.19 | 25.25 | 915,773 | +0.07(+0.27%) |
Apr 06, 2016 | 25.17 | 25.21 | 25.13 | 25.18 | 183,323 | -0.04(-0.15%) |
Apr 05, 2016 | 25.18 | 25.23 | 25.18 | 25.22 | 333,517 | +0.10(+0.39%) |
Apr 04, 2016 | 25.14 | 25.17 | 25.11 | 25.12 | 263,244 | +0.01(+0.04%) |
Apr 01, 2016 | 25.11 | 25.13 | 25.07 | 25.11 | 410,827 | +0.00(+0.00%) |
Mar 31, 2016 | 25.05 | 25.13 | 25.05 | 25.11 | 500,374 | +0.07(+0.27%) |
Mar 30, 2016 | 25.04 | 25.07 | 24.99 | 25.05 | 569,932 | -0.04(-0.16%) |
Mar 29, 2016 | 25.01 | 25.09 | 24.99 | 25.09 | 297,339 | +0.13(+0.51%) |
Mar 28, 2016 | 24.95 | 25.00 | 24.93 | 24.96 | 1,192,915 | +0.00(+0.00%) |
Mar 24, 2016 | 25.11 | 24.96 | 24.96 | 24.96 | 2,265,370 | -0.01(-0.06%) |
Mar 23, 2016 | 24.89 | 24.99 | 24.88 | 24.97 | 274,717 | +0.09(+0.37%) |
Mar 22, 2016 | 24.92 | 24.96 | 24.88 | 24.88 | 258,724 | -0.03(-0.12%) |
Mar 21, 2016 | 25.04 | 25.04 | 24.89 | 24.91 | 283,239 | -0.06(-0.23%) |
Mar 18, 2016 | 24.97 | 24.98 | 24.93 | 24.97 | 346,262 | +0.04(+0.16%) |
Mar 17, 2016 | 24.93 | 24.95 | 24.90 | 24.93 | 2,936,771 | +0.02(+0.08%) |
Mar 16, 2016 | 24.81 | 24.91 | 24.77 | 24.91 | 265,155 | +0.10(+0.39%) |
Mar 15, 2016 | 24.95 | 24.95 | 24.81 | 24.81 | 506,033 | +0.01(+0.04%) |
Mar 14, 2016 | 24.81 | 24.85 | 24.80 | 24.80 | 205,665 | +0.00(+0.00%) |
Mar 11, 2016 | 24.87 | 24.87 | 24.78 | 24.80 | 243,305 | -0.06(-0.23%) |
Mar 10, 2016 | 24.92 | 24.96 | 24.83 | 24.86 | 473,584 | -0.05(-0.20%) |
Mar 09, 2016 | 24.93 | 24.94 | 24.89 | 24.91 | 433,662 | -0.07(-0.27%) |
Mar 08, 2016 | 24.99 | 25.01 | 24.95 | 24.98 | 536,537 | +0.12(+0.47%) |
Mar 07, 2016 | 24.89 | 24.89 | 24.84 | 24.86 | 444,792 | -0.05(-0.20%) |
Mar 04, 2016 | 24.93 | 24.94 | 24.87 | 24.91 | 1,518,340 | -0.03(-0.12%) |
Mar 03, 2016 | 24.90 | 24.99 | 24.90 | 24.94 | 2,464,790 | +0.00(+0.00%) |
Mar 02, 2016 | 24.92 | 24.95 | 24.89 | 24.94 | 368,126 | -0.01(-0.04%) |