Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.60 | 23.60 | 23.60 | 0 | -0.20(-0.84%) | |
May 30, 2016 | 23.68 | 23.80 | 23.60 | 23.80 | 551 | +0.32(+1.36%) |
May 26, 2016 | 23.48 | 23.48 | 23.48 | 84 | -0.05(-0.21%) | |
May 25, 2016 | 23.53 | 23.53 | 23.53 | 23.53 | 4,315 | +0.22(+0.94%) |
May 24, 2016 | 22.95 | 23.33 | 22.95 | 23.31 | 2,326 | +0.35(+1.52%) |
May 20, 2016 | 22.96 | 22.96 | 22.96 | 0 | +0.18(+0.79%) | |
May 19, 2016 | 23.03 | 23.03 | 22.74 | 22.78 | 857 | -0.34(-1.47%) |
May 18, 2016 | 22.99 | 23.12 | 22.90 | 23.12 | 7,960 | +0.21(+0.92%) |
May 17, 2016 | 22.95 | 22.95 | 22.91 | 22.91 | 1,802 | -0.08(-0.35%) |
May 16, 2016 | 22.98 | 23.00 | 22.94 | 22.99 | 1,850 | +0.29(+1.28%) |
May 13, 2016 | 22.86 | 22.86 | 22.70 | 22.70 | 20,778 | -0.38(-1.65%) |
May 12, 2016 | 22.84 | 23.09 | 22.84 | 23.08 | 2,408 | +0.24(+1.05%) |
May 11, 2016 | 22.99 | 22.99 | 22.84 | 22.84 | 9,868 | -0.29(-1.25%) |
May 10, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 120 | +0.29(+1.27%) |
May 09, 2016 | 22.83 | 22.84 | 22.80 | 22.84 | 1,314 | +0.09(+0.40%) |
May 06, 2016 | 22.71 | 22.75 | 22.60 | 22.75 | 33,012 | +0.03(+0.13%) |
May 05, 2016 | 22.85 | 22.85 | 22.72 | 22.72 | 2,915 | +0.02(+0.09%) |
May 04, 2016 | 22.70 | 22.70 | 22.70 | 22.70 | 5,435 | -0.01(-0.04%) |
May 03, 2016 | 22.87 | 22.87 | 22.71 | 22.71 | 2,478 | -0.37(-1.60%) |
May 02, 2016 | 23.07 | 23.08 | 23.07 | 23.08 | 235 | +0.08(+0.35%) |
Apr 29, 2016 | 23.08 | 23.08 | 22.96 | 23.00 | 5,394 | -0.19(-0.82%) |
Apr 28, 2016 | 23.30 | 23.35 | 23.18 | 23.19 | 5,627 | -0.44(-1.86%) |
Apr 27, 2016 | 23.67 | 23.67 | 23.63 | 23.63 | 1,747 | -0.04(-0.17%) |
Apr 26, 2016 | 23.64 | 23.67 | 23.64 | 23.67 | 2,325 | +0.05(+0.21%) |
Apr 25, 2016 | 23.55 | 23.62 | 23.54 | 23.62 | 2,500 | -0.13(-0.55%) |
Apr 22, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 300 | +0.18(+0.76%) |
Apr 21, 2016 | 23.66 | 23.66 | 23.57 | 23.57 | 917 | +0.26(+1.12%) |
Apr 19, 2016 | 23.31 | 23.31 | 23.31 | 115 | -0.09(-0.38%) | |
Apr 18, 2016 | 23.21 | 23.40 | 23.21 | 23.40 | 1,389 | +0.09(+0.39%) |
Apr 15, 2016 | 23.26 | 23.31 | 23.22 | 23.31 | 831 | +0.01(+0.04%) |
Apr 14, 2016 | 23.30 | 23.37 | 23.30 | 23.30 | 1,545 | +0.12(+0.52%) |
Apr 13, 2016 | 23.00 | 23.18 | 23.00 | 23.18 | 3,222 | +0.26(+1.13%) |
Apr 12, 2016 | 22.86 | 22.92 | 22.86 | 22.92 | 621 | +0.42(+1.87%) |
Apr 11, 2016 | 22.55 | 22.57 | 22.50 | 22.50 | 4,131 | +0.06(+0.27%) |
Apr 06, 2016 | 22.44 | 22.44 | 22.44 | 178 | +0.20(+0.90%) | |
Apr 05, 2016 | 22.31 | 22.31 | 22.24 | 22.24 | 7,870 | -0.39(-1.72%) |
Apr 04, 2016 | 22.62 | 22.63 | 22.62 | 22.63 | 1,031 | -0.01(-0.04%) |
Apr 01, 2016 | 22.63 | 22.68 | 22.50 | 22.64 | 49,338 | -0.36(-1.57%) |
Mar 31, 2016 | 22.99 | 23.01 | 22.99 | 23.00 | 17,928 | -0.10(-0.43%) |
Mar 30, 2016 | 23.03 | 23.10 | 23.03 | 23.10 | 5,261 | +0.23(+1.01%) |
Mar 29, 2016 | 22.80 | 22.90 | 22.80 | 22.87 | 50,462 | +0.23(+1.02%) |
Mar 28, 2016 | 22.80 | 22.80 | 22.64 | 22.64 | 592 | -0.16(-0.70%) |
Mar 24, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.19(-0.83%) | |
Mar 23, 2016 | 23.09 | 23.10 | 22.99 | 22.99 | 8,470 | -0.03(-0.13%) |
Mar 22, 2016 | 23.00 | 23.13 | 23.00 | 23.02 | 15,709 | +0.02(+0.09%) |
Mar 21, 2016 | 23.00 | 23.00 | 22.97 | 23.00 | 1,910 | -0.07(-0.30%) |
Mar 18, 2016 | 23.06 | 23.07 | 23.00 | 23.07 | 3,019 | +0.33(+1.45%) |
Mar 17, 2016 | 22.66 | 22.74 | 22.53 | 22.74 | 7,031 | -0.26(-1.13%) |
Mar 16, 2016 | 23.01 | 23.03 | 23.00 | 23.00 | 5,510 | +0.03(+0.13%) |
Mar 15, 2016 | 23.05 | 23.05 | 22.87 | 22.97 | 12,690 | -0.35(-1.50%) |
Mar 14, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 1,240 | +0.12(+0.52%) |
Mar 11, 2016 | 23.04 | 23.20 | 23.04 | 23.20 | 12,131 | +0.57(+2.52%) |
Mar 10, 2016 | 23.00 | 23.00 | 22.50 | 22.63 | 7,890 | -0.23(-1.01%) |
Mar 09, 2016 | 22.83 | 22.88 | 22.83 | 22.86 | 3,199 | +0.10(+0.44%) |
Mar 08, 2016 | 22.79 | 22.80 | 22.76 | 22.76 | 9,732 | -0.12(-0.52%) |
Mar 07, 2016 | 22.77 | 22.92 | 22.75 | 22.88 | 26,088 | -0.13(-0.56%) |
Mar 04, 2016 | 22.89 | 22.96 | 22.89 | 23.01 | 3,516 | +0.12(+0.52%) |
Mar 03, 2016 | 22.89 | 22.89 | 22.89 | 22.89 | 510 | +0.20(+0.88%) |
Mar 02, 2016 | 22.63 | 22.69 | 22.63 | 22.69 | 8,404 | -0.06(-0.26%) |