Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.94 | 24.94 | 24.91 | 24.92 | 531,735 | -0.00(-0.02%) |
May 28, 2015 | 24.92 | 24.94 | 24.90 | 24.92 | 384,116 | -0.00(-0.02%) |
May 27, 2015 | 24.94 | 24.94 | 24.90 | 24.93 | 825,083 | +0.00(+0.00%) |
May 26, 2015 | 24.92 | 24.94 | 24.91 | 24.93 | 497,401 | -0.01(-0.05%) |
May 22, 2015 | 24.95 | 24.94 | 24.94 | 24.94 | 262,667 | -0.03(-0.11%) |
May 21, 2015 | 24.96 | 24.97 | 24.95 | 24.97 | 569,702 | +0.02(+0.06%) |
May 20, 2015 | 24.95 | 24.96 | 24.93 | 24.95 | 585,540 | +0.00(+0.00%) |
May 19, 2015 | 24.96 | 24.96 | 24.93 | 24.95 | 710,042 | -0.02(-0.06%) |
May 18, 2015 | 25.01 | 25.01 | 24.97 | 24.97 | 397,310 | -0.04(-0.16%) |
May 15, 2015 | 24.97 | 25.02 | 24.97 | 25.01 | 859,595 | +0.03(+0.11%) |
May 14, 2015 | 24.97 | 24.99 | 24.97 | 24.98 | 659,558 | +0.02(+0.08%) |
May 13, 2015 | 24.94 | 24.98 | 24.94 | 24.96 | 851,885 | +0.02(+0.07%) |
May 12, 2015 | 24.95 | 24.96 | 24.92 | 24.95 | 1,224,314 | +0.00(+0.00%) |
May 11, 2015 | 24.99 | 24.99 | 24.95 | 24.95 | 509,799 | -0.02(-0.10%) |
May 08, 2015 | 24.96 | 25.00 | 24.96 | 24.97 | 1,510,835 | +0.02(+0.06%) |
May 07, 2015 | 24.93 | 24.96 | 24.93 | 24.95 | 884,452 | +0.02(+0.07%) |
May 06, 2015 | 24.94 | 24.97 | 24.91 | 24.94 | 1,266,628 | +0.02(+0.07%) |
May 05, 2015 | 24.94 | 24.95 | 24.91 | 24.92 | 589,462 | -0.02(-0.06%) |
May 04, 2015 | 24.93 | 24.95 | 24.93 | 24.94 | 320,725 | -0.02(-0.10%) |
May 01, 2015 | 24.95 | 24.96 | 24.92 | 24.96 | 342,012 | +0.04(+0.15%) |
Apr 30, 2015 | 24.95 | 24.95 | 24.92 | 24.92 | 456,024 | -0.02(-0.06%) |
Apr 29, 2015 | 24.95 | 24.95 | 24.92 | 24.94 | 1,027,340 | -0.03(-0.13%) |
Apr 28, 2015 | 24.97 | 24.97 | 24.95 | 24.97 | 342,793 | +0.00(+0.00%) |
Apr 27, 2015 | 24.97 | 24.99 | 24.96 | 24.97 | 1,507,947 | +0.02(+0.07%) |
Apr 24, 2015 | 24.94 | 24.97 | 24.94 | 24.96 | 470,113 | +0.00(+0.02%) |
Apr 23, 2015 | 24.92 | 24.96 | 24.92 | 24.95 | 286,125 | +0.01(+0.05%) |
Apr 22, 2015 | 24.96 | 24.96 | 24.92 | 24.94 | 176,092 | +0.00(+0.00%) |
Apr 21, 2015 | 24.94 | 24.96 | 24.93 | 24.94 | 338,889 | +0.00(+0.00%) |
Apr 20, 2015 | 24.96 | 24.97 | 24.94 | 24.94 | 482,838 | +0.00(+0.00%) |
Apr 17, 2015 | 24.96 | 24.96 | 24.94 | 24.94 | 254,112 | -0.01(-0.03%) |
Apr 16, 2015 | 24.96 | 24.99 | 24.94 | 24.95 | 1,874,470 | -0.02(-0.06%) |
Apr 15, 2015 | 24.95 | 24.98 | 24.95 | 24.96 | 353,776 | +0.02(+0.06%) |
Apr 14, 2015 | 24.95 | 24.97 | 24.95 | 24.95 | 310,722 | -0.02(-0.06%) |
Apr 13, 2015 | 24.94 | 24.96 | 24.93 | 24.96 | 286,215 | +0.01(+0.03%) |
Apr 10, 2015 | 24.93 | 24.96 | 24.93 | 24.96 | 266,082 | +0.02(+0.10%) |
Apr 09, 2015 | 24.93 | 24.96 | 24.92 | 24.93 | 439,567 | -0.01(-0.03%) |
Apr 08, 2015 | 24.95 | 24.96 | 24.93 | 24.94 | 531,134 | +0.00(+0.00%) |
Apr 07, 2015 | 24.97 | 24.97 | 24.92 | 24.94 | 504,875 | -0.01(-0.03%) |
Apr 06, 2015 | 24.96 | 24.99 | 24.95 | 24.95 | 345,006 | -0.01(-0.03%) |
Apr 02, 2015 | 24.93 | 24.96 | 24.96 | 24.96 | 1,225,445 | +0.02(+0.06%) |
Apr 01, 2015 | 24.92 | 24.96 | 24.92 | 24.94 | 662,421 | +0.00(+0.01%) |
Mar 31, 2015 | 24.89 | 24.95 | 24.89 | 24.94 | 1,249,930 | +0.02(+0.07%) |
Mar 30, 2015 | 24.89 | 24.92 | 24.89 | 24.92 | 655,010 | +0.05(+0.20%) |
Mar 27, 2015 | 24.88 | 24.88 | 24.87 | 24.87 | 283,967 | +0.00(+0.00%) |
Mar 26, 2015 | 24.86 | 24.87 | 24.86 | 24.87 | 750,095 | -0.01(-0.03%) |
Mar 25, 2015 | 24.86 | 24.88 | 24.86 | 24.88 | 758,569 | +0.01(+0.03%) |
Mar 24, 2015 | 24.86 | 24.88 | 24.86 | 24.87 | 665,879 | +0.00(+0.00%) |
Mar 23, 2015 | 24.86 | 24.88 | 24.84 | 24.87 | 1,166,988 | +0.01(+0.03%) |
Mar 20, 2015 | 24.84 | 24.86 | 24.84 | 24.86 | 367,464 | +0.04(+0.16%) |
Mar 19, 2015 | 24.84 | 24.86 | 24.82 | 24.82 | 706,088 | -0.04(-0.16%) |
Mar 18, 2015 | 24.82 | 24.88 | 24.82 | 24.86 | 689,059 | +0.02(+0.10%) |
Mar 17, 2015 | 24.83 | 24.85 | 24.83 | 24.84 | 353,063 | +0.01(+0.03%) |
Mar 16, 2015 | 24.83 | 24.85 | 24.82 | 24.83 | 386,738 | -0.02(-0.07%) |
Mar 13, 2015 | 24.84 | 24.86 | 24.82 | 24.85 | 674,306 | +0.03(+0.13%) |
Mar 12, 2015 | 24.85 | 24.86 | 24.82 | 24.82 | 702,307 | -0.03(-0.13%) |
Mar 11, 2015 | 24.84 | 24.86 | 24.82 | 24.85 | 334,763 | +0.03(+0.13%) |
Mar 10, 2015 | 24.84 | 24.86 | 24.82 | 24.82 | 535,845 | -0.02(-0.10%) |
Mar 09, 2015 | 24.83 | 24.86 | 24.83 | 24.84 | 371,998 | -0.02(-0.07%) |
Mar 06, 2015 | 24.85 | 24.86 | 24.82 | 24.86 | 534,032 | -0.02(-0.07%) |
Mar 05, 2015 | 24.86 | 24.88 | 24.86 | 24.87 | 514,568 | +0.02(+0.07%) |
Mar 04, 2015 | 24.88 | 24.85 | 24.84 | 24.86 | 730,238 | +0.01(+0.03%) |
Mar 03, 2015 | 24.86 | 24.86 | 24.85 | 24.85 | 507,753 | -0.02(-0.10%) |