Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.56 | 23.56 | 23.56 | 1 | +0.30(+1.29%) | |
May 26, 2016 | 23.26 | 23.26 | 23.26 | 2 | -0.32(-1.36%) | |
May 25, 2016 | 23.80 | 23.80 | 23.58 | 23.58 | 423 | -0.13(-0.55%) |
May 20, 2016 | 23.71 | 23.71 | 23.71 | 81 | +0.29(+1.24%) | |
May 18, 2016 | 23.42 | 23.42 | 23.42 | 28 | +0.05(+0.21%) | |
May 17, 2016 | 23.35 | 23.37 | 23.35 | 23.37 | 238 | -0.04(-0.17%) |
May 16, 2016 | 23.47 | 23.47 | 23.40 | 23.41 | 3,034 | -0.07(-0.30%) |
May 13, 2016 | 23.39 | 23.48 | 23.39 | 23.48 | 1,385 | +0.19(+0.82%) |
May 12, 2016 | 23.26 | 23.29 | 23.22 | 23.29 | 12,721 | +0.06(+0.26%) |
May 11, 2016 | 23.26 | 23.26 | 23.23 | 23.23 | 680 | -0.27(-1.15%) |
May 10, 2016 | 23.43 | 23.49 | 23.42 | 23.50 | 2,752 | -0.15(-0.63%) |
May 09, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 438 | +0.38(+1.63%) |
May 05, 2016 | 23.27 | 23.27 | 23.27 | 122 | +0.15(+0.65%) | |
May 03, 2016 | 23.12 | 23.12 | 23.12 | 0 | +0.47(+2.08%) | |
May 02, 2016 | 22.76 | 22.76 | 22.65 | 22.65 | 2,407 | -0.06(-0.26%) |
Apr 29, 2016 | 22.67 | 22.74 | 22.67 | 22.71 | 11,000 | +0.03(+0.13%) |
Apr 28, 2016 | 22.79 | 22.79 | 22.68 | 22.68 | 724 | -0.11(-0.48%) |
Apr 27, 2016 | 22.91 | 23.00 | 22.70 | 22.79 | 43,137 | +0.08(+0.35%) |
Apr 26, 2016 | 22.84 | 22.84 | 22.71 | 22.71 | 650 | -0.38(-1.65%) |
Apr 21, 2016 | 23.09 | 23.09 | 23.09 | 83 | +0.17(+0.74%) | |
Apr 20, 2016 | 22.91 | 22.92 | 22.91 | 22.92 | 1,438 | -0.29(-1.25%) |
Apr 14, 2016 | 23.21 | 23.21 | 23.21 | 70 | -0.01(-0.04%) | |
Apr 13, 2016 | 23.22 | 23.22 | 23.22 | 23.22 | 128 | +0.09(+0.39%) |
Apr 12, 2016 | 23.31 | 23.31 | 23.13 | 23.13 | 1,002 | -0.23(-0.98%) |
Apr 11, 2016 | 23.59 | 23.59 | 22.82 | 23.36 | 5,749 | -0.23(-0.97%) |
Apr 08, 2016 | 23.59 | 23.59 | 23.59 | 23.59 | 214 | -0.18(-0.76%) |
Apr 07, 2016 | 23.02 | 23.77 | 23.02 | 23.77 | 680 | +0.10(+0.42%) |
Apr 06, 2016 | 23.65 | 23.68 | 23.64 | 23.67 | 1,500 | +0.04(+0.17%) |
Apr 05, 2016 | 23.63 | 23.63 | 23.63 | 23.63 | 2,712 | +0.19(+0.81%) |
Apr 04, 2016 | 23.53 | 23.53 | 23.44 | 23.44 | 5,579 | +0.07(+0.30%) |
Apr 01, 2016 | 23.37 | 23.37 | 23.37 | 23.37 | 747 | +0.07(+0.30%) |
Mar 31, 2016 | 23.31 | 23.31 | 23.20 | 23.30 | 46,153 | -0.04(-0.17%) |
Mar 30, 2016 | 23.42 | 23.42 | 23.34 | 23.34 | 904 | -0.41(-1.73%) |
Mar 29, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 3,800 | -0.02(-0.08%) |
Mar 28, 2016 | 23.77 | 23.77 | 23.77 | 23.77 | 231 | -0.08(-0.34%) |
Mar 24, 2016 | 23.85 | 23.85 | 23.85 | 0 | +0.10(+0.42%) | |
Mar 23, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 414 | +0.25(+1.06%) |
Mar 22, 2016 | 23.44 | 23.53 | 23.44 | 23.50 | 2,100 | +0.01(+0.04%) |
Mar 21, 2016 | 23.61 | 23.61 | 22.75 | 23.49 | 3,950 | -0.16(-0.68%) |
Mar 18, 2016 | 23.43 | 23.65 | 23.35 | 23.65 | 3,092 | +0.22(+0.94%) |
Mar 17, 2016 | 23.27 | 23.43 | 23.27 | 23.43 | 1,139 | -0.11(-0.47%) |
Mar 16, 2016 | 23.97 | 23.97 | 23.54 | 23.54 | 6,476 | -0.34(-1.42%) |
Mar 15, 2016 | 24.00 | 24.00 | 23.87 | 23.88 | 5,830 | +0.13(+0.55%) |
Mar 14, 2016 | 23.83 | 23.83 | 23.75 | 23.75 | 1,904 | +0.02(+0.08%) |
Mar 11, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 1,659 | -0.24(-1.00%) |
Mar 10, 2016 | 23.96 | 24.05 | 23.96 | 23.97 | 1,005 | +0.19(+0.80%) |
Mar 09, 2016 | 23.93 | 23.93 | 23.78 | 23.78 | 1,697 | -0.19(-0.79%) |
Mar 08, 2016 | 23.87 | 24.00 | 23.87 | 23.97 | 7,014 | +0.29(+1.22%) |
Mar 07, 2016 | 23.77 | 23.80 | 23.68 | 23.68 | 6,594 | -0.15(-0.63%) |
Mar 04, 2016 | 23.93 | 23.93 | 23.83 | 9,051 | -0.10(-0.42%) | |
Mar 03, 2016 | 24.03 | 24.03 | 23.93 | 23.93 | 535 | -0.15(-0.62%) |
Mar 02, 2016 | 24.08 | 24.08 | 24.08 | 24.08 | 249 | +0.15(+0.63%) |