Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.32 | 25.35 | 25.21 | 25.33 | 64,500 | +0.05(+0.22%) |
May 27, 2016 | 25.13 | 25.28 | 25.28 | 25.28 | 35,406 | +0.13(+0.53%) |
May 26, 2016 | 25.17 | 25.19 | 25.10 | 25.14 | 47,821 | -0.02(-0.06%) |
May 25, 2016 | 25.12 | 25.21 | 25.11 | 25.16 | 66,161 | +0.13(+0.54%) |
May 24, 2016 | 24.73 | 25.05 | 24.73 | 25.02 | 89,633 | +0.38(+1.52%) |
May 23, 2016 | 24.73 | 24.77 | 24.65 | 24.65 | 60,207 | -0.09(-0.36%) |
May 20, 2016 | 24.61 | 24.79 | 24.61 | 24.74 | 15,283 | +0.20(+0.83%) |
May 19, 2016 | 24.56 | 24.60 | 24.39 | 24.54 | 32,369 | -0.09(-0.36%) |
May 18, 2016 | 24.49 | 24.77 | 24.48 | 24.62 | 36,480 | +0.02(+0.08%) |
May 17, 2016 | 24.74 | 24.84 | 24.56 | 24.60 | 21,492 | -0.26(-1.04%) |
May 16, 2016 | 24.64 | 24.89 | 24.64 | 24.86 | 23,669 | +0.24(+0.99%) |
May 13, 2016 | 24.69 | 24.86 | 24.58 | 24.62 | 23,724 | -0.17(-0.70%) |
May 12, 2016 | 24.93 | 24.99 | 24.67 | 24.79 | 26,097 | -0.07(-0.30%) |
May 11, 2016 | 25.00 | 25.07 | 24.86 | 24.87 | 40,739 | -0.25(-1.00%) |
May 10, 2016 | 25.01 | 25.12 | 25.00 | 25.12 | 292,862 | +0.27(+1.07%) |
May 09, 2016 | 24.88 | 24.92 | 24.78 | 24.85 | 84,273 | +0.05(+0.20%) |
May 06, 2016 | 24.65 | 24.81 | 24.59 | 24.80 | 29,510 | +0.10(+0.42%) |
May 05, 2016 | 24.68 | 24.82 | 24.64 | 24.70 | 164,381 | -0.02(-0.07%) |
May 04, 2016 | 24.74 | 24.76 | 24.64 | 24.72 | 62,333 | -0.11(-0.45%) |
May 03, 2016 | 24.82 | 24.92 | 24.72 | 24.83 | 44,885 | -0.21(-0.85%) |
May 02, 2016 | 24.85 | 25.05 | 24.85 | 25.04 | 35,726 | +0.16(+0.66%) |
Apr 29, 2016 | 24.88 | 25.02 | 24.73 | 24.88 | 56,569 | -0.18(-0.73%) |
Apr 28, 2016 | 25.10 | 25.36 | 25.06 | 25.06 | 68,097 | -0.26(-1.03%) |
Apr 27, 2016 | 25.15 | 25.38 | 25.15 | 25.32 | 31,410 | +0.04(+0.16%) |
Apr 26, 2016 | 25.21 | 25.31 | 25.21 | 25.28 | 59,507 | +0.10(+0.39%) |
Apr 25, 2016 | 25.11 | 25.20 | 25.07 | 25.18 | 24,058 | -0.05(-0.20%) |
Apr 22, 2016 | 25.23 | 25.29 | 25.14 | 25.23 | 76,868 | -0.02(-0.10%) |
Apr 21, 2016 | 25.31 | 25.39 | 25.23 | 25.26 | 67,511 | -0.12(-0.49%) |
Apr 20, 2016 | 25.32 | 25.45 | 25.32 | 25.38 | 37,648 | +0.07(+0.27%) |
Apr 19, 2016 | 25.31 | 25.40 | 25.20 | 25.31 | 55,857 | +0.07(+0.29%) |
Apr 18, 2016 | 25.13 | 25.26 | 25.13 | 25.24 | 35,372 | +0.14(+0.57%) |
Apr 15, 2016 | 25.16 | 25.16 | 25.06 | 25.09 | 53,561 | -0.03(-0.14%) |
Apr 14, 2016 | 25.12 | 25.21 | 25.09 | 25.13 | 66,776 | -0.05(-0.20%) |
Apr 13, 2016 | 24.99 | 25.18 | 24.99 | 25.18 | 41,860 | +0.31(+1.25%) |
Apr 12, 2016 | 24.67 | 24.90 | 24.63 | 24.87 | 62,343 | +0.19(+0.78%) |
Apr 11, 2016 | 24.82 | 24.88 | 24.65 | 24.67 | 37,450 | +0.00(+0.02%) |
Apr 08, 2016 | 24.85 | 24.88 | 24.65 | 24.67 | 108,576 | +0.04(+0.16%) |
Apr 07, 2016 | 24.77 | 24.79 | 24.55 | 24.63 | 73,783 | -0.38(-1.52%) |
Apr 06, 2016 | 24.84 | 25.01 | 24.74 | 25.01 | 53,091 | +0.26(+1.06%) |
Apr 05, 2016 | 24.89 | 24.95 | 24.75 | 24.75 | 111,550 | -0.27(-1.07%) |
Apr 04, 2016 | 25.06 | 25.15 | 24.99 | 25.01 | 26,128 | -0.13(-0.51%) |
Apr 01, 2016 | 24.86 | 25.16 | 24.86 | 25.14 | 217,910 | +0.15(+0.60%) |
Mar 31, 2016 | 24.99 | 25.11 | 24.97 | 24.99 | 95,405 | -0.02(-0.09%) |
Mar 30, 2016 | 25.01 | 25.13 | 24.97 | 25.01 | 115,467 | +0.09(+0.38%) |
Mar 29, 2016 | 24.64 | 24.94 | 24.62 | 24.92 | 139,050 | +0.19(+0.78%) |
Mar 28, 2016 | 24.75 | 24.79 | 24.64 | 24.73 | 94,319 | +0.09(+0.36%) |
Mar 24, 2016 | 24.52 | 24.64 | 24.64 | 24.64 | 128,475 | -0.06(-0.26%) |
Mar 23, 2016 | 24.80 | 24.80 | 24.67 | 24.70 | 42,789 | -0.17(-0.68%) |
Mar 22, 2016 | 24.77 | 24.94 | 24.72 | 24.87 | 75,540 | +0.01(+0.06%) |
Mar 21, 2016 | 24.77 | 24.90 | 24.77 | 24.86 | 24,587 | +0.00(+0.02%) |
Mar 18, 2016 | 24.79 | 24.87 | 24.76 | 24.85 | 73,211 | +0.14(+0.56%) |
Mar 17, 2016 | 24.57 | 24.78 | 24.57 | 24.71 | 48,283 | +0.13(+0.54%) |
Mar 16, 2016 | 24.30 | 24.61 | 24.30 | 24.58 | 40,700 | +0.20(+0.81%) |
Mar 15, 2016 | 24.36 | 24.39 | 24.27 | 24.38 | 218,906 | -0.14(-0.58%) |
Mar 14, 2016 | 24.49 | 24.55 | 24.41 | 24.53 | 35,780 | -0.01(-0.06%) |
Mar 11, 2016 | 24.32 | 24.54 | 24.30 | 24.54 | 35,282 | +0.48(+1.98%) |
Mar 10, 2016 | 24.18 | 24.27 | 23.87 | 24.06 | 58,016 | -0.03(-0.14%) |
Mar 09, 2016 | 24.04 | 24.12 | 24.00 | 24.10 | 50,162 | +0.15(+0.64%) |
Mar 08, 2016 | 24.09 | 24.11 | 23.92 | 23.95 | 557,301 | -0.23(-0.96%) |
Mar 07, 2016 | 24.02 | 24.26 | 24.00 | 24.18 | 129,497 | +0.06(+0.27%) |
Mar 04, 2016 | 24.10 | 24.25 | 24.01 | 24.11 | 41,255 | -0.02(-0.10%) |
Mar 03, 2016 | 24.04 | 24.15 | 23.94 | 24.14 | 43,240 | +0.13(+0.53%) |
Mar 02, 2016 | 23.80 | 24.01 | 23.80 | 24.01 | 104,144 | +0.13(+0.54%) |