Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.62 | 25.67 | 25.35 | 25.61 | 99,115 | +0.04(+0.17%) |
May 27, 2016 | 25.63 | 25.57 | 25.57 | 25.57 | 20,480 | +0.05(+0.20%) |
May 26, 2016 | 25.93 | 25.93 | 25.51 | 25.51 | 28,119 | -0.32(-1.22%) |
May 25, 2016 | 26.00 | 26.15 | 25.79 | 25.83 | 30,916 | -0.07(-0.26%) |
May 24, 2016 | 25.15 | 26.04 | 24.96 | 25.90 | 56,714 | +1.00(+4.02%) |
May 23, 2016 | 24.92 | 25.07 | 24.72 | 24.90 | 20,754 | +0.03(+0.14%) |
May 20, 2016 | 24.74 | 25.07 | 24.74 | 24.86 | 22,992 | +0.19(+0.76%) |
May 19, 2016 | 24.62 | 24.78 | 24.36 | 24.68 | 62,759 | -0.24(-0.96%) |
May 18, 2016 | 24.47 | 25.00 | 24.47 | 24.92 | 99,171 | +0.39(+1.60%) |
May 17, 2016 | 24.99 | 25.04 | 24.21 | 24.52 | 57,298 | -0.69(-2.74%) |
May 16, 2016 | 25.01 | 25.40 | 24.90 | 25.22 | 26,976 | +0.21(+0.82%) |
May 13, 2016 | 25.29 | 25.29 | 24.99 | 25.01 | 36,811 | -0.27(-1.08%) |
May 12, 2016 | 25.16 | 25.29 | 24.93 | 25.28 | 32,991 | +0.12(+0.48%) |
May 11, 2016 | 25.09 | 25.29 | 25.09 | 25.16 | 27,020 | -0.05(-0.20%) |
May 10, 2016 | 25.04 | 25.41 | 25.04 | 25.22 | 38,162 | +0.19(+0.75%) |
May 09, 2016 | 25.09 | 25.21 | 24.79 | 25.03 | 35,988 | -0.14(-0.54%) |
May 06, 2016 | 24.93 | 25.41 | 24.64 | 25.16 | 50,004 | +0.09(+0.34%) |
May 05, 2016 | 24.93 | 26.56 | 24.66 | 25.08 | 74,249 | +0.14(+0.55%) |
May 04, 2016 | 24.85 | 25.07 | 24.78 | 24.94 | 58,653 | +0.02(+0.07%) |
May 03, 2016 | 25.58 | 25.82 | 24.69 | 24.92 | 74,275 | -0.91(-3.51%) |
May 02, 2016 | 26.12 | 26.12 | 25.75 | 25.83 | 57,995 | -0.18(-0.69%) |
Apr 29, 2016 | 25.79 | 26.27 | 25.56 | 26.01 | 53,144 | +0.03(+0.10%) |
Apr 28, 2016 | 26.57 | 26.57 | 25.81 | 25.98 | 32,226 | -0.48(-1.81%) |
Apr 27, 2016 | 26.48 | 26.57 | 26.39 | 26.46 | 63,281 | -0.14(-0.51%) |
Apr 26, 2016 | 26.21 | 26.83 | 25.98 | 26.60 | 66,443 | +0.52(+2.00%) |
Apr 25, 2016 | 26.45 | 26.45 | 25.91 | 26.08 | 29,266 | -0.38(-1.42%) |
Apr 22, 2016 | 25.81 | 26.51 | 25.81 | 26.45 | 29,411 | +0.58(+2.25%) |
Apr 21, 2016 | 26.06 | 26.11 | 25.78 | 25.87 | 43,188 | -0.18(-0.69%) |
Apr 20, 2016 | 25.62 | 26.20 | 25.62 | 26.05 | 33,381 | +0.28(+1.09%) |
Apr 19, 2016 | 25.66 | 25.98 | 25.57 | 25.77 | 25,055 | +0.12(+0.47%) |
Apr 18, 2016 | 25.91 | 25.91 | 25.57 | 25.65 | 43,941 | -0.35(-1.35%) |
Apr 15, 2016 | 26.23 | 26.41 | 25.12 | 26.00 | 31,244 | -0.29(-1.10%) |
Apr 14, 2016 | 26.48 | 26.69 | 26.19 | 26.29 | 44,581 | -0.20(-0.77%) |
Apr 13, 2016 | 25.59 | 26.61 | 25.59 | 26.49 | 44,575 | +0.99(+3.89%) |
Apr 12, 2016 | 25.19 | 25.67 | 25.15 | 25.50 | 23,337 | +0.36(+1.42%) |
Apr 11, 2016 | 24.74 | 25.37 | 24.74 | 25.14 | 60,072 | +0.43(+1.75%) |
Apr 08, 2016 | 24.96 | 25.28 | 24.63 | 24.71 | 34,277 | -0.15(-0.61%) |
Apr 07, 2016 | 25.20 | 25.52 | 24.76 | 24.86 | 30,821 | -0.56(-2.20%) |
Apr 06, 2016 | 25.70 | 25.72 | 25.25 | 25.42 | 28,367 | -0.13(-0.50%) |
Apr 05, 2016 | 25.59 | 25.72 | 25.42 | 25.55 | 59,455 | -0.16(-0.63%) |
Apr 04, 2016 | 25.89 | 25.93 | 25.54 | 25.71 | 32,796 | -0.08(-0.30%) |
Apr 01, 2016 | 25.75 | 25.85 | 25.54 | 25.79 | 16,199 | -0.05(-0.20%) |
Mar 31, 2016 | 25.87 | 26.04 | 25.74 | 25.84 | 44,162 | -0.04(-0.16%) |
Mar 30, 2016 | 25.64 | 25.92 | 25.48 | 25.88 | 37,897 | +0.25(+0.99%) |
Mar 29, 2016 | 25.11 | 25.88 | 25.11 | 25.63 | 98,378 | +0.39(+1.55%) |
Mar 28, 2016 | 25.11 | 25.36 | 25.06 | 25.24 | 20,031 | +0.08(+0.34%) |
Mar 24, 2016 | 24.93 | 25.15 | 25.15 | 25.15 | 27,828 | +0.14(+0.54%) |
Mar 23, 2016 | 24.82 | 25.15 | 24.82 | 25.02 | 35,657 | +0.08(+0.34%) |
Mar 22, 2016 | 25.02 | 25.11 | 24.75 | 24.93 | 60,889 | -0.09(-0.37%) |
Mar 21, 2016 | 24.78 | 25.03 | 23.75 | 25.03 | 32,625 | +0.22(+0.89%) |
Mar 18, 2016 | 24.54 | 24.88 | 24.47 | 24.81 | 89,794 | +0.44(+1.81%) |
Mar 17, 2016 | 24.27 | 24.41 | 24.00 | 24.36 | 66,523 | -0.03(-0.14%) |
Mar 16, 2016 | 24.55 | 24.75 | 24.08 | 24.40 | 34,297 | -0.21(-0.86%) |
Mar 15, 2016 | 24.89 | 25.10 | 24.54 | 24.61 | 37,093 | -0.31(-1.26%) |
Mar 14, 2016 | 24.84 | 24.99 | 24.69 | 24.92 | 23,631 | -0.08(-0.31%) |
Mar 11, 2016 | 24.61 | 25.10 | 24.61 | 25.00 | 69,953 | +0.64(+2.61%) |
Mar 10, 2016 | 24.64 | 24.64 | 23.91 | 24.36 | 35,127 | -0.07(-0.28%) |
Mar 09, 2016 | 24.42 | 24.44 | 24.25 | 24.43 | 43,919 | +0.05(+0.21%) |
Mar 08, 2016 | 24.25 | 24.62 | 24.25 | 24.38 | 43,828 | +0.00(+0.00%) |
Mar 07, 2016 | 24.35 | 24.67 | 24.21 | 24.38 | 38,305 | +0.03(+0.14%) |
Mar 04, 2016 | 24.69 | 24.80 | 24.08 | 24.35 | 74,560 | -0.32(-1.31%) |
Mar 03, 2016 | 24.19 | 24.84 | 24.10 | 24.67 | 66,809 | +0.42(+1.75%) |
Mar 02, 2016 | 24.14 | 24.32 | 24.13 | 24.25 | 56,858 | +0.00(+0.00%) |