Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.65 | 24.67 | 24.62 | 24.63 | 60,710 | +0.00(+0.00%) |
May 30, 2016 | 24.64 | 24.65 | 24.61 | 24.63 | 22,054 | +0.00(+0.00%) |
May 27, 2016 | 24.67 | 24.67 | 24.61 | 24.63 | 40,108 | -0.08(-0.32%) |
May 26, 2016 | 24.70 | 24.72 | 24.69 | 24.71 | 96,141 | +0.01(+0.04%) |
May 25, 2016 | 24.71 | 24.71 | 24.69 | 24.70 | 32,153 | +0.01(+0.04%) |
May 24, 2016 | 24.70 | 24.70 | 24.67 | 24.69 | 42,586 | -0.05(-0.20%) |
May 20, 2016 | 24.74 | 24.74 | 24.74 | 0 | +0.04(+0.16%) | |
May 19, 2016 | 24.68 | 24.70 | 24.68 | 24.70 | 18,150 | +0.02(+0.08%) |
May 18, 2016 | 24.71 | 24.72 | 24.68 | 24.68 | 51,738 | -0.06(-0.24%) |
May 17, 2016 | 24.76 | 24.76 | 24.74 | 24.74 | 9,701 | +0.01(+0.04%) |
May 16, 2016 | 24.73 | 24.75 | 24.73 | 24.73 | 30,712 | -0.02(-0.08%) |
May 13, 2016 | 24.75 | 24.76 | 24.75 | 24.75 | 36,948 | +0.00(+0.00%) |
May 12, 2016 | 24.74 | 24.75 | 24.74 | 24.75 | 11,846 | -0.02(-0.08%) |
May 11, 2016 | 24.75 | 24.77 | 24.74 | 24.77 | 18,124 | +0.06(+0.24%) |
May 10, 2016 | 24.77 | 24.77 | 24.71 | 24.71 | 54,607 | -0.04(-0.16%) |
May 09, 2016 | 24.74 | 24.76 | 24.74 | 24.75 | 30,774 | +0.01(+0.04%) |
May 06, 2016 | 24.74 | 24.75 | 24.73 | 24.74 | 17,977 | +0.03(+0.12%) |
May 05, 2016 | 24.70 | 24.74 | 24.70 | 24.71 | 32,995 | +0.00(+0.00%) |
May 04, 2016 | 24.68 | 24.72 | 24.67 | 24.71 | 31,918 | +0.07(+0.28%) |
May 03, 2016 | 24.66 | 24.69 | 24.64 | 24.64 | 37,982 | +0.01(+0.04%) |
May 02, 2016 | 24.64 | 24.65 | 24.63 | 24.63 | 65,889 | +0.00(+0.00%) |
Apr 29, 2016 | 24.63 | 24.65 | 24.63 | 24.63 | 14,729 | +0.00(+0.00%) |
Apr 28, 2016 | 24.64 | 24.64 | 24.63 | 24.63 | 39,973 | +0.00(+0.00%) |
Apr 27, 2016 | 24.62 | 24.63 | 24.60 | 24.63 | 37,228 | -0.04(-0.16%) |
Apr 26, 2016 | 24.67 | 24.67 | 24.65 | 24.67 | 28,771 | +0.00(+0.00%) |
Apr 25, 2016 | 24.66 | 24.67 | 24.66 | 24.67 | 20,564 | -0.02(-0.08%) |
Apr 22, 2016 | 24.69 | 24.69 | 24.68 | 24.69 | 24,142 | +0.00(+0.00%) |
Apr 21, 2016 | 24.71 | 24.71 | 24.68 | 24.69 | 42,812 | -0.02(-0.08%) |
Apr 20, 2016 | 24.71 | 24.73 | 24.70 | 24.71 | 48,803 | -0.01(-0.04%) |
Apr 19, 2016 | 24.72 | 24.72 | 24.70 | 24.72 | 12,410 | +0.01(+0.04%) |
Apr 18, 2016 | 24.72 | 24.73 | 24.71 | 24.71 | 15,994 | -0.02(-0.08%) |
Apr 15, 2016 | 24.72 | 24.73 | 24.71 | 24.73 | 43,404 | +0.02(+0.08%) |
Apr 14, 2016 | 24.72 | 24.73 | 24.71 | 24.71 | 24,861 | -0.03(-0.12%) |
Apr 13, 2016 | 24.73 | 24.74 | 24.70 | 24.74 | 28,328 | +0.04(+0.16%) |
Apr 12, 2016 | 24.73 | 24.73 | 24.70 | 24.70 | 113,615 | -0.04(-0.16%) |
Apr 11, 2016 | 24.72 | 24.74 | 24.71 | 24.74 | 48,414 | +0.01(+0.04%) |
Apr 08, 2016 | 24.75 | 24.75 | 24.73 | 24.73 | 38,830 | -0.04(-0.16%) |
Apr 07, 2016 | 24.75 | 24.77 | 24.71 | 24.77 | 41,883 | +0.02(+0.08%) |
Apr 06, 2016 | 24.76 | 24.77 | 24.74 | 24.75 | 21,309 | -0.01(-0.04%) |
Apr 05, 2016 | 24.76 | 24.77 | 24.75 | 24.76 | 28,828 | +0.02(+0.08%) |
Apr 04, 2016 | 24.75 | 24.75 | 24.73 | 24.74 | 13,676 | +0.02(+0.08%) |
Apr 01, 2016 | 24.72 | 24.73 | 24.71 | 24.72 | 33,806 | +0.02(+0.08%) |
Mar 31, 2016 | 24.74 | 24.74 | 24.69 | 24.70 | 12,757 | -0.01(-0.04%) |
Mar 30, 2016 | 24.75 | 24.75 | 24.70 | 24.71 | 32,780 | -0.05(-0.20%) |
Mar 29, 2016 | 24.70 | 24.76 | 24.70 | 24.76 | 14,679 | +0.06(+0.24%) |
Mar 28, 2016 | 24.72 | 24.74 | 24.70 | 24.70 | 54,888 | -0.07(-0.28%) |
Mar 24, 2016 | 24.77 | 24.77 | 24.77 | 0 | +0.10(+0.41%) | |
Mar 23, 2016 | 24.68 | 24.71 | 24.66 | 24.67 | 60,791 | -0.01(-0.04%) |
Mar 22, 2016 | 24.74 | 24.76 | 24.66 | 24.68 | 87,473 | -0.02(-0.08%) |
Mar 21, 2016 | 24.71 | 24.71 | 24.70 | 24.70 | 28,665 | -0.03(-0.12%) |
Mar 18, 2016 | 24.72 | 24.73 | 24.71 | 24.73 | 18,640 | +0.03(+0.12%) |
Mar 17, 2016 | 24.70 | 24.71 | 24.69 | 24.70 | 13,304 | +0.00(+0.00%) |
Mar 16, 2016 | 24.68 | 24.70 | 24.65 | 24.70 | 79,143 | +0.08(+0.32%) |
Mar 15, 2016 | 24.70 | 24.70 | 24.61 | 24.62 | 332,855 | -0.08(-0.32%) |
Mar 14, 2016 | 24.70 | 24.71 | 24.70 | 24.70 | 12,667 | +0.01(+0.04%) |
Mar 11, 2016 | 24.70 | 24.70 | 24.67 | 24.69 | 58,955 | -0.02(-0.08%) |
Mar 10, 2016 | 24.70 | 24.71 | 24.70 | 24.71 | 40,146 | -0.01(-0.04%) |
Mar 09, 2016 | 24.73 | 24.73 | 24.72 | 24.72 | 31,161 | -0.04(-0.16%) |
Mar 08, 2016 | 24.73 | 24.76 | 24.72 | 24.76 | 19,960 | +0.06(+0.24%) |
Mar 07, 2016 | 24.71 | 24.72 | 24.66 | 24.70 | 29,978 | -0.02(-0.08%) |
Mar 04, 2016 | 24.73 | 24.74 | 24.72 | 24.72 | 20,628 | +0.07(+0.28%) |
Mar 03, 2016 | 24.69 | 24.71 | 24.65 | 24.65 | 66,570 | -0.02(-0.08%) |
Mar 02, 2016 | 24.68 | 24.68 | 24.63 | 24.67 | 146,580 | +0.00(+0.00%) |