Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.00 | 25.02 | 25.00 | 25.02 | 805 | +0.02(+0.08%) |
May 28, 2015 | 25.00 | 25.13 | 25.00 | 25.00 | 14,760 | -0.09(-0.36%) |
May 27, 2015 | 25.00 | 25.09 | 25.00 | 25.09 | 6,140 | +0.09(+0.36%) |
May 22, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 300 | +0.21(+0.85%) |
May 21, 2015 | 25.05 | 25.05 | 24.79 | 24.79 | 2,300 | -0.24(-0.96%) |
May 20, 2015 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.03(+0.12%) |
May 19, 2015 | 24.79 | 25.00 | 24.79 | 25.00 | 2,352 | +0.00(+0.00%) |
May 18, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 600 | -0.08(-0.32%) |
May 15, 2015 | 25.00 | 25.08 | 24.81 | 25.08 | 1,000 | +0.14(+0.56%) |
May 14, 2015 | 24.77 | 24.94 | 24.15 | 24.94 | 14,957 | +0.18(+0.73%) |
May 13, 2015 | 24.90 | 24.90 | 24.72 | 24.76 | 3,700 | -0.17(-0.68%) |
May 12, 2015 | 24.89 | 24.93 | 24.52 | 24.93 | 4,824 | +0.04(+0.16%) |
May 08, 2015 | 25.10 | 24.89 | 24.89 | 24.89 | 2,600 | -0.11(-0.44%) |
May 07, 2015 | 24.86 | 25.00 | 24.86 | 25.00 | 3,800 | +0.14(+0.56%) |
May 06, 2015 | 25.15 | 25.15 | 24.86 | 24.86 | 2,959 | -0.21(-0.84%) |
May 05, 2015 | 25.07 | 25.07 | 25.03 | 25.07 | 1,916 | +0.01(+0.04%) |
May 04, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 1,400 | +0.03(+0.12%) |
May 01, 2015 | 25.10 | 25.10 | 25.03 | 25.03 | 4,004 | +0.00(+0.00%) |
Apr 30, 2015 | 25.10 | 25.10 | 25.03 | 25.03 | 3,405 | -0.06(-0.24%) |
Apr 29, 2015 | 25.09 | 25.10 | 25.01 | 25.09 | 2,712 | -0.01(-0.04%) |
Apr 28, 2015 | 25.10 | 25.19 | 25.02 | 25.10 | 4,010 | -0.05(-0.19%) |
Apr 27, 2015 | 25.19 | 25.19 | 25.05 | 25.15 | 3,400 | -0.00(-0.01%) |
Apr 24, 2015 | 25.15 | 25.16 | 25.15 | 25.15 | 7,525 | +0.00(+0.00%) |
Apr 23, 2015 | 25.00 | 25.15 | 24.98 | 25.15 | 3,138 | +0.05(+0.20%) |
Apr 22, 2015 | 25.15 | 25.15 | 25.00 | 25.10 | 4,252 | +0.05(+0.20%) |
Apr 21, 2015 | 25.14 | 25.14 | 25.05 | 25.05 | 990 | +0.05(+0.20%) |
Apr 20, 2015 | 25.27 | 25.27 | 25.00 | 25.00 | 6,820 | -0.27(-1.07%) |
Apr 17, 2015 | 25.20 | 25.27 | 25.20 | 25.27 | 458 | -0.12(-0.47%) |
Apr 16, 2015 | 25.00 | 25.39 | 25.00 | 25.39 | 2,300 | +0.39(+1.56%) |
Apr 15, 2015 | 24.90 | 25.00 | 24.90 | 25.00 | 5,370 | +0.03(+0.12%) |
Apr 14, 2015 | 24.82 | 24.97 | 24.71 | 24.97 | 6,732 | +0.22(+0.89%) |
Apr 13, 2015 | 24.75 | 24.76 | 24.69 | 24.75 | 6,024 | +0.00(+0.00%) |
Apr 10, 2015 | 24.87 | 24.87 | 24.75 | 24.75 | 4,083 | -0.21(-0.82%) |
Apr 09, 2015 | 24.75 | 24.96 | 24.75 | 24.96 | 4,260 | +0.22(+0.87%) |
Apr 08, 2015 | 24.85 | 24.85 | 24.60 | 24.74 | 17,944 | -0.10(-0.40%) |
Apr 07, 2015 | 24.85 | 24.89 | 24.00 | 24.84 | 32,952 | -0.08(-0.32%) |
Apr 06, 2015 | 24.94 | 24.94 | 24.92 | 24.92 | 699 | -0.06(-0.24%) |
Apr 02, 2015 | 24.96 | 24.98 | 24.98 | 24.98 | 200 | +0.15(+0.60%) |
Apr 01, 2015 | 24.98 | 24.98 | 24.79 | 24.83 | 3,559 | -0.17(-0.68%) |
Mar 31, 2015 | 24.95 | 25.00 | 24.95 | 25.00 | 2,080 | +0.05(+0.20%) |
Mar 30, 2015 | 25.01 | 25.01 | 24.95 | 24.95 | 700 | -0.06(-0.24%) |
Mar 27, 2015 | 24.85 | 25.50 | 24.81 | 25.01 | 16,366 | +0.16(+0.64%) |
Mar 26, 2015 | 24.70 | 24.85 | 24.70 | 24.85 | 21,872 | +0.11(+0.44%) |
Mar 25, 2015 | 24.85 | 24.85 | 24.70 | 24.74 | 8,965 | -0.11(-0.44%) |
Mar 24, 2015 | 24.84 | 24.85 | 24.68 | 24.85 | 9,825 | +0.10(+0.40%) |
Mar 23, 2015 | 24.85 | 24.85 | 24.75 | 24.75 | 18,119 | -0.10(-0.40%) |