Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.78 | 23.78 | 23.78 | 23.78 | 746 | +0.02(+0.08%) |
May 27, 2016 | 23.76 | 23.76 | 23.76 | 23.76 | 16,646 | -0.01(-0.04%) |
May 25, 2016 | 23.70 | 23.77 | 23.70 | 23.77 | 53 | -0.07(-0.27%) |
May 24, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 160 | -0.16(-0.66%) |
May 23, 2016 | 23.90 | 23.99 | 23.90 | 23.99 | 1,493 | -0.04(-0.16%) |
May 20, 2016 | 24.03 | 24.03 | 24.03 | 24.03 | 1,067 | +0.14(+0.59%) |
May 19, 2016 | 23.63 | 23.91 | 23.63 | 23.89 | 2,355 | -0.04(-0.16%) |
May 18, 2016 | 24.42 | 24.46 | 23.90 | 23.93 | 2,533 | -0.48(-1.96%) |
May 17, 2016 | 24.55 | 24.58 | 24.40 | 24.40 | 4,811 | -0.23(-0.95%) |
May 16, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 1,387 | +0.20(+0.81%) |
May 13, 2016 | 24.35 | 24.44 | 24.35 | 24.44 | 2,145 | -0.00(-0.02%) |
May 12, 2016 | 24.65 | 24.65 | 24.45 | 24.45 | 2,312 | -0.16(-0.67%) |
May 11, 2016 | 24.76 | 24.76 | 24.59 | 24.61 | 3,073 | +0.33(+1.34%) |
May 09, 2016 | 24.36 | 24.36 | 24.24 | 24.28 | 21 | -0.10(-0.41%) |
May 05, 2016 | 24.38 | 24.38 | 24.37 | 24.38 | 7 | +0.05(+0.19%) |
May 04, 2016 | 24.63 | 24.63 | 24.27 | 24.34 | 1,801 | -0.31(-1.25%) |
May 03, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 11,631 | -0.28(-1.13%) |
May 02, 2016 | 25.00 | 25.00 | 24.93 | 24.93 | 1,576 | +0.22(+0.91%) |
Apr 29, 2016 | 24.73 | 24.77 | 24.69 | 24.70 | 2,104 | +0.09(+0.38%) |
Apr 28, 2016 | 24.69 | 24.69 | 24.61 | 24.61 | 14,599 | +0.31(+1.28%) |
Apr 27, 2016 | 24.26 | 24.30 | 24.19 | 24.30 | 2,103 | +0.24(+1.00%) |
Apr 25, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 2,881 | +0.07(+0.28%) |
Apr 22, 2016 | 23.98 | 23.99 | 23.98 | 23.99 | 735 | -0.43(-1.77%) |
Apr 21, 2016 | 24.61 | 24.61 | 24.41 | 24.42 | 5,956 | -0.13(-0.53%) |
Apr 20, 2016 | 24.49 | 24.60 | 24.49 | 24.55 | 11,910 | +0.04(+0.15%) |
Apr 19, 2016 | 24.51 | 24.55 | 24.51 | 24.52 | 6,709 | +0.45(+1.87%) |
Apr 18, 2016 | 23.96 | 24.07 | 23.96 | 24.07 | 1,870 | +0.15(+0.63%) |
Apr 15, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 107 | +0.04(+0.16%) |
Apr 14, 2016 | 23.95 | 23.95 | 23.88 | 23.88 | 513 | -0.20(-0.82%) |
Apr 13, 2016 | 24.06 | 24.08 | 24.06 | 24.08 | 2,058 | -0.05(-0.19%) |
Apr 12, 2016 | 23.99 | 24.12 | 23.84 | 24.12 | 2,890 | +0.23(+0.94%) |
Apr 11, 2016 | 24.13 | 24.13 | 23.90 | 23.90 | 8,062 | +0.27(+1.15%) |
Apr 08, 2016 | 23.73 | 23.73 | 23.60 | 23.63 | 3,383 | +0.17(+0.72%) |
Apr 07, 2016 | 23.74 | 23.74 | 23.44 | 23.46 | 1,661 | +0.22(+0.93%) |
Apr 06, 2016 | 23.31 | 23.31 | 23.24 | 23.24 | 16,539 | -0.26(-1.12%) |