Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.66 | 24.66 | 24.38 | 24.46 | 31,735 | +0.04(+0.16%) |
May 27, 2016 | 24.32 | 24.42 | 24.42 | 24.42 | 58,100 | +0.18(+0.74%) |
May 26, 2016 | 24.08 | 24.38 | 24.08 | 24.24 | 15,806 | -0.02(-0.08%) |
May 25, 2016 | 24.35 | 24.35 | 24.16 | 24.26 | 21,761 | +0.16(+0.66%) |
May 24, 2016 | 24.02 | 24.10 | 23.85 | 24.10 | 53,855 | +0.44(+1.86%) |
May 23, 2016 | 23.78 | 23.78 | 23.66 | 23.66 | 24,651 | -0.05(-0.21%) |
May 20, 2016 | 23.65 | 23.74 | 23.55 | 23.71 | 19,978 | +0.25(+1.07%) |
May 19, 2016 | 23.59 | 23.59 | 23.27 | 23.46 | 25,060 | -0.07(-0.28%) |
May 18, 2016 | 23.74 | 23.77 | 23.41 | 23.53 | 17,778 | -0.07(-0.31%) |
May 17, 2016 | 24.02 | 24.02 | 23.52 | 23.60 | 89,013 | -0.18(-0.76%) |
May 16, 2016 | 23.78 | 23.86 | 23.74 | 23.78 | 108,707 | +0.22(+0.93%) |
May 13, 2016 | 23.65 | 23.76 | 23.54 | 23.56 | 30,710 | -0.17(-0.72%) |
May 12, 2016 | 24.03 | 24.03 | 23.61 | 23.73 | 13,044 | -0.06(-0.25%) |
May 11, 2016 | 23.95 | 23.96 | 23.79 | 23.79 | 19,671 | -0.21(-0.88%) |
May 10, 2016 | 23.76 | 24.00 | 23.74 | 24.00 | 34,417 | +0.24(+1.01%) |
May 09, 2016 | 23.67 | 23.83 | 23.66 | 23.76 | 95,069 | +0.09(+0.38%) |
May 06, 2016 | 23.45 | 23.72 | 23.45 | 23.67 | 17,074 | +0.08(+0.34%) |
May 05, 2016 | 23.58 | 23.70 | 23.54 | 23.59 | 59,839 | -0.02(-0.08%) |
May 04, 2016 | 23.70 | 23.77 | 23.50 | 23.61 | 11,952 | -0.09(-0.38%) |
May 03, 2016 | 23.55 | 23.83 | 23.51 | 23.70 | 24,303 | -0.27(-1.13%) |
May 02, 2016 | 24.03 | 24.03 | 23.75 | 23.97 | 23,847 | +0.17(+0.71%) |
Apr 29, 2016 | 23.73 | 23.84 | 23.61 | 23.80 | 36,928 | -0.09(-0.38%) |
Apr 28, 2016 | 24.09 | 24.20 | 23.89 | 23.89 | 20,729 | -0.30(-1.24%) |
Apr 27, 2016 | 24.26 | 24.26 | 23.91 | 24.19 | 74,997 | +0.12(+0.50%) |
Apr 26, 2016 | 24.08 | 24.11 | 23.91 | 24.07 | 38,106 | +0.23(+0.98%) |
Apr 25, 2016 | 23.93 | 23.93 | 23.80 | 23.84 | 55,809 | -0.13(-0.56%) |
Apr 22, 2016 | 23.96 | 23.99 | 23.84 | 23.97 | 25,413 | +0.20(+0.84%) |
Apr 21, 2016 | 24.16 | 24.16 | 23.71 | 23.77 | 20,318 | -0.16(-0.67%) |
Apr 20, 2016 | 23.90 | 24.02 | 23.85 | 23.93 | 43,092 | +0.01(+0.03%) |
Apr 19, 2016 | 24.14 | 24.14 | 23.82 | 23.92 | 85,067 | +0.07(+0.31%) |
Apr 18, 2016 | 23.68 | 23.85 | 23.68 | 23.85 | 61,021 | +0.11(+0.46%) |
Apr 15, 2016 | 23.62 | 23.84 | 23.62 | 23.74 | 34,281 | +0.11(+0.47%) |
Apr 14, 2016 | 23.70 | 23.71 | 23.62 | 23.63 | 80,817 | -0.06(-0.25%) |
Apr 13, 2016 | 23.49 | 23.70 | 23.48 | 23.69 | 81,933 | +0.37(+1.58%) |
Apr 12, 2016 | 22.98 | 23.39 | 22.98 | 23.32 | 14,302 | +0.13(+0.57%) |
Apr 11, 2016 | 23.55 | 23.55 | 23.15 | 23.19 | 17,598 | +0.01(+0.04%) |
Apr 08, 2016 | 23.07 | 23.37 | 23.07 | 23.18 | 212,455 | +0.13(+0.56%) |
Apr 07, 2016 | 23.44 | 23.44 | 22.94 | 23.05 | 34,918 | -0.32(-1.37%) |
Apr 06, 2016 | 23.15 | 23.38 | 23.11 | 23.37 | 34,456 | +0.22(+0.95%) |
Apr 05, 2016 | 23.19 | 23.23 | 23.15 | 23.15 | 82,933 | -0.02(-0.09%) |
Apr 04, 2016 | 23.38 | 23.38 | 23.01 | 23.17 | 26,017 | +0.00(+0.00%) |
Apr 01, 2016 | 23.23 | 23.23 | 23.15 | 23.17 | 57,799 | +0.00(+0.00%) |
Mar 31, 2016 | 23.10 | 23.17 | 23.10 | 23.17 | 111,852 | +0.00(+0.01%) |
Mar 30, 2016 | 23.25 | 23.25 | 23.15 | 23.17 | 156,440 | -0.00(-0.01%) |
Mar 29, 2016 | 23.15 | 23.17 | 23.15 | 23.17 | 25,151 | +0.00(+0.02%) |
Mar 28, 2016 | 23.17 | 23.17 | 23.15 | 23.16 | 25,579 | -0.00(-0.02%) |
Mar 24, 2016 | 23.16 | 23.17 | 23.17 | 23.17 | 47,900 | +0.01(+0.06%) |
Mar 23, 2016 | 23.25 | 23.25 | 23.15 | 23.16 | 134,663 | -0.01(-0.06%) |
Mar 22, 2016 | 23.12 | 23.17 | 23.12 | 23.17 | 28,497 | -0.00(-0.00%) |
Mar 21, 2016 | 23.38 | 23.38 | 23.15 | 23.17 | 36,621 | +0.02(+0.09%) |
Mar 18, 2016 | 23.17 | 23.17 | 23.15 | 23.15 | 25,878 | -0.02(-0.09%) |
Mar 17, 2016 | 23.24 | 23.24 | 23.15 | 23.17 | 24,938 | +0.00(+0.00%) |
Mar 16, 2016 | 23.15 | 23.18 | 23.15 | 23.17 | 11,785 | +0.00(+0.00%) |
Mar 15, 2016 | 23.17 | 23.17 | 23.15 | 23.17 | 23,348 | +0.00(+0.00%) |
Mar 14, 2016 | 23.15 | 23.17 | 23.15 | 23.17 | 31,306 | +0.01(+0.04%) |
Mar 11, 2016 | 23.36 | 23.36 | 23.15 | 23.16 | 33,977 | -0.00(-0.01%) |
Mar 10, 2016 | 23.15 | 23.17 | 23.15 | 23.16 | 96,873 | -0.00(-0.02%) |
Mar 09, 2016 | 23.22 | 23.22 | 23.15 | 23.17 | 12,745 | -0.00(-0.00%) |
Mar 08, 2016 | 23.17 | 23.17 | 23.15 | 23.17 | 48,642 | +0.02(+0.08%) |
Mar 07, 2016 | 23.11 | 23.17 | 23.11 | 23.15 | 34,656 | -0.01(-0.03%) |
Mar 04, 2016 | 23.18 | 23.20 | 23.15 | 23.16 | 133,769 | +0.01(+0.04%) |
Mar 03, 2016 | 23.21 | 23.21 | 23.13 | 23.15 | 42,638 | -0.01(-0.06%) |
Mar 02, 2016 | 23.17 | 23.17 | 23.15 | 23.16 | 14,946 | +0.01(+0.06%) |