Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.18 | 25.18 | 24.36 | 24.42 | 2,422 | +0.08(+0.34%) |
May 27, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 436 | +0.04(+0.18%) |
May 26, 2016 | 24.29 | 24.29 | 24.28 | 24.29 | 1,368 | -0.01(-0.04%) |
May 25, 2016 | 24.28 | 24.30 | 24.27 | 24.30 | 1,684 | +0.17(+0.72%) |
May 24, 2016 | 24.12 | 24.13 | 24.10 | 24.13 | 650 | +0.27(+1.15%) |
May 23, 2016 | 23.82 | 23.85 | 23.82 | 23.85 | 1,456 | +0.06(+0.27%) |
May 20, 2016 | 23.84 | 23.84 | 23.79 | 23.79 | 965 | +0.25(+1.05%) |
May 19, 2016 | 23.70 | 23.72 | 23.45 | 23.54 | 3,492 | -0.11(-0.46%) |
May 18, 2016 | 23.50 | 23.77 | 23.50 | 23.65 | 3,315 | -0.07(-0.30%) |
May 17, 2016 | 24.04 | 24.04 | 23.72 | 23.72 | 679 | -0.18(-0.77%) |
May 16, 2016 | 23.95 | 23.95 | 23.91 | 23.91 | 957 | +0.23(+0.98%) |
May 13, 2016 | 23.86 | 23.88 | 23.66 | 23.67 | 3,694 | -0.18(-0.75%) |
May 12, 2016 | 23.92 | 23.92 | 23.73 | 23.85 | 7,280 | -0.04(-0.15%) |
May 11, 2016 | 24.09 | 24.09 | 23.89 | 23.89 | 7,011 | -0.20(-0.84%) |
May 10, 2016 | 24.00 | 24.09 | 23.97 | 24.09 | 8,660 | +0.26(+1.11%) |
May 09, 2016 | 24.06 | 24.06 | 23.83 | 23.83 | 329 | +0.07(+0.28%) |
May 06, 2016 | 23.58 | 23.78 | 23.55 | 23.76 | 5,262 | +0.09(+0.39%) |
May 05, 2016 | 23.78 | 23.78 | 23.66 | 23.67 | 18,138 | -0.05(-0.20%) |
May 04, 2016 | 23.76 | 23.82 | 23.61 | 23.72 | 37,857 | -0.08(-0.33%) |
May 03, 2016 | 23.84 | 23.88 | 23.69 | 23.80 | 25,862 | -0.30(-1.25%) |
May 02, 2016 | 24.05 | 24.10 | 24.05 | 24.10 | 1,987 | +0.30(+1.25%) |
Apr 29, 2016 | 23.82 | 23.82 | 23.79 | 23.80 | 720 | -0.46(-1.91%) |
Apr 28, 2016 | 24.27 | 24.33 | 24.27 | 24.27 | 5,193 | -0.12(-0.49%) |
Apr 27, 2016 | 24.32 | 24.38 | 24.21 | 24.38 | 4,268 | +0.16(+0.64%) |
Apr 26, 2016 | 24.18 | 24.23 | 24.16 | 24.23 | 4,374 | +0.22(+0.91%) |
Apr 25, 2016 | 24.14 | 24.14 | 24.01 | 24.01 | 2,779 | -0.07(-0.31%) |
Apr 22, 2016 | 24.10 | 24.10 | 24.08 | 24.08 | 953 | +0.07(+0.29%) |
Apr 21, 2016 | 24.15 | 24.20 | 24.00 | 24.01 | 4,009 | -0.08(-0.32%) |
Apr 20, 2016 | 24.22 | 24.22 | 24.09 | 24.09 | 535 | -0.06(-0.27%) |
Apr 19, 2016 | 24.13 | 24.16 | 24.05 | 24.16 | 3,454 | +0.19(+0.80%) |
Apr 18, 2016 | 23.96 | 24.06 | 23.89 | 23.96 | 3,774 | +0.03(+0.11%) |
Apr 15, 2016 | 23.91 | 23.94 | 23.91 | 23.94 | 1,428 | +0.04(+0.15%) |
Apr 14, 2016 | 24.08 | 24.08 | 23.88 | 23.90 | 3,162 | -0.05(-0.19%) |
Apr 13, 2016 | 23.78 | 23.94 | 23.78 | 23.94 | 846 | +0.37(+1.55%) |
Apr 12, 2016 | 23.30 | 23.58 | 23.30 | 23.58 | 10,355 | +0.09(+0.38%) |
Apr 11, 2016 | 23.67 | 23.67 | 23.49 | 23.49 | 1,965 | +0.03(+0.13%) |
Apr 08, 2016 | 23.53 | 23.53 | 23.42 | 23.46 | 1,797 | +0.05(+0.21%) |
Apr 07, 2016 | 23.47 | 23.47 | 23.41 | 23.41 | 2,627 | -0.23(-0.95%) |
Apr 06, 2016 | 23.57 | 23.63 | 23.57 | 23.63 | 7,499 | +0.17(+0.71%) |
Apr 05, 2016 | 23.82 | 23.82 | 23.46 | 23.47 | 31,742 | -0.30(-1.27%) |
Apr 04, 2016 | 22.44 | 23.98 | 22.44 | 23.77 | 2,340 | -0.12(-0.50%) |
Apr 01, 2016 | 23.62 | 23.89 | 23.62 | 23.89 | 983 | +0.09(+0.38%) |
Mar 31, 2016 | 23.77 | 23.85 | 23.77 | 23.80 | 7,280 | -0.05(-0.23%) |
Mar 30, 2016 | 23.83 | 24.04 | 23.75 | 23.85 | 6,905 | -0.02(-0.08%) |
Mar 29, 2016 | 23.50 | 23.91 | 23.49 | 23.87 | 15,172 | +0.48(+2.04%) |
Mar 28, 2016 | 23.34 | 23.39 | 23.34 | 23.39 | 844 | +0.07(+0.31%) |
Mar 24, 2016 | 23.30 | 23.32 | 23.32 | 23.32 | 327 | -0.26(-1.09%) |
Mar 23, 2016 | 23.44 | 23.62 | 23.44 | 23.58 | 1,401 | -0.15(-0.62%) |
Mar 22, 2016 | 23.58 | 23.73 | 23.43 | 23.73 | 5,163 | +0.16(+0.66%) |
Mar 21, 2016 | 23.50 | 23.57 | 23.46 | 23.57 | 5,658 | +0.05(+0.20%) |
Mar 18, 2016 | 23.56 | 23.56 | 23.52 | 23.52 | 2,256 | +0.11(+0.47%) |
Mar 17, 2016 | 23.46 | 23.46 | 23.41 | 23.41 | 780 | +0.35(+1.51%) |
Mar 16, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 133 | +0.05(+0.20%) |
Mar 15, 2016 | 23.02 | 23.02 | 22.98 | 23.02 | 2,518 | -0.17(-0.74%) |
Mar 14, 2016 | 23.15 | 23.20 | 23.13 | 23.19 | 4,452 | -0.05(-0.20%) |
Mar 11, 2016 | 23.16 | 23.24 | 23.15 | 23.24 | 2,426 | +0.60(+2.63%) |
Mar 10, 2016 | 22.92 | 22.92 | 22.64 | 22.64 | 1,455 | -0.07(-0.32%) |
Mar 08, 2016 | 22.89 | 22.72 | 22.72 | 22.72 | 2,184 | -0.22(-0.96%) |
Mar 07, 2016 | 23.07 | 23.07 | 22.94 | 22.94 | 1,816 | -0.02(-0.09%) |
Mar 04, 2016 | 23.05 | 23.05 | 22.91 | 22.96 | 1,769 | +0.08(+0.33%) |
Mar 03, 2016 | 22.69 | 22.88 | 22.69 | 22.88 | 3,240 | +0.29(+1.30%) |
Mar 02, 2016 | 22.45 | 22.59 | 22.44 | 22.59 | 2,456 | +0.08(+0.37%) |