Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.26 | 23.29 | 23.17 | 23.25 | 1,810 | +0.14(+0.62%) |
May 27, 2016 | 23.13 | 23.11 | 23.11 | 23.11 | 1,630 | -0.08(-0.34%) |
May 26, 2016 | 23.14 | 23.28 | 23.14 | 23.19 | 2,996 | +0.09(+0.38%) |
May 25, 2016 | 23.22 | 23.22 | 23.10 | 23.10 | 8,154 | -0.04(-0.18%) |
May 24, 2016 | 23.21 | 23.21 | 23.13 | 23.14 | 1,941 | +0.14(+0.61%) |
May 23, 2016 | 23.04 | 23.04 | 22.91 | 23.00 | 3,562 | -0.15(-0.63%) |
May 20, 2016 | 23.25 | 23.25 | 23.15 | 23.15 | 4,423 | +0.18(+0.80%) |
May 19, 2016 | 22.93 | 22.97 | 22.85 | 22.97 | 3,245 | -0.32(-1.38%) |
May 18, 2016 | 23.35 | 23.43 | 23.29 | 23.29 | 2,037 | -0.16(-0.67%) |
May 17, 2016 | 23.57 | 23.57 | 23.38 | 23.45 | 5,583 | -0.14(-0.61%) |
May 16, 2016 | 23.51 | 23.61 | 23.51 | 23.59 | 1,954 | +0.24(+1.02%) |
May 13, 2016 | 23.44 | 23.53 | 23.32 | 23.35 | 2,983 | -0.51(-2.13%) |
May 12, 2016 | 23.84 | 23.86 | 23.84 | 23.86 | 683 | +0.14(+0.59%) |
May 11, 2016 | 23.90 | 23.90 | 23.59 | 23.72 | 5,680 | +0.06(+0.27%) |
May 10, 2016 | 23.52 | 23.65 | 23.47 | 23.65 | 7,167 | +0.33(+1.44%) |
May 09, 2016 | 23.66 | 23.66 | 23.17 | 23.32 | 24,641 | -0.35(-1.48%) |
May 06, 2016 | 23.50 | 23.67 | 23.50 | 23.67 | 2,296 | +0.09(+0.39%) |
May 05, 2016 | 23.61 | 23.65 | 23.58 | 23.58 | 1,014 | +0.11(+0.46%) |
May 04, 2016 | 23.53 | 23.53 | 23.45 | 23.47 | 2,766 | -0.14(-0.58%) |
May 03, 2016 | 23.78 | 23.78 | 23.50 | 23.61 | 2,637 | -0.32(-1.32%) |
May 02, 2016 | 24.08 | 24.08 | 23.86 | 23.92 | 2,209 | +0.13(+0.56%) |
Apr 29, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 457 | -0.12(-0.48%) |
Apr 28, 2016 | 23.92 | 24.02 | 23.90 | 23.90 | 39,574 | -0.01(-0.05%) |
Apr 27, 2016 | 23.97 | 23.97 | 23.92 | 23.92 | 708 | +0.13(+0.53%) |
Apr 26, 2016 | 23.80 | 23.83 | 23.77 | 23.79 | 2,398 | +0.06(+0.24%) |
Apr 25, 2016 | 23.69 | 23.81 | 23.69 | 23.73 | 1,487 | -0.13(-0.54%) |
Apr 22, 2016 | 23.91 | 23.94 | 23.82 | 23.86 | 3,221 | +0.02(+0.07%) |
Apr 21, 2016 | 23.96 | 23.96 | 23.83 | 23.84 | 5,018 | -0.23(-0.96%) |
Apr 20, 2016 | 24.25 | 24.25 | 24.08 | 24.08 | 466 | -0.29(-1.19%) |
Apr 19, 2016 | 24.32 | 24.38 | 24.32 | 24.37 | 6,592 | +0.32(+1.34%) |
Apr 18, 2016 | 23.98 | 24.04 | 23.98 | 24.04 | 995 | -0.01(-0.05%) |
Apr 15, 2016 | 24.16 | 24.16 | 24.00 | 24.06 | 7,667 | -0.17(-0.71%) |
Apr 14, 2016 | 24.16 | 24.23 | 24.11 | 24.23 | 1,906 | -0.05(-0.22%) |
Apr 13, 2016 | 24.28 | 24.28 | 24.20 | 24.28 | 2,953 | +0.36(+1.50%) |
Apr 12, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 985 | +0.32(+1.35%) |
Apr 11, 2016 | 23.58 | 23.61 | 23.55 | 23.61 | 915 | +0.22(+0.93%) |
Apr 08, 2016 | 23.40 | 23.40 | 23.33 | 23.39 | 3,187 | +0.61(+2.67%) |
Apr 07, 2016 | 22.80 | 22.84 | 22.74 | 22.78 | 1,449 | -0.23(-0.98%) |
Apr 06, 2016 | 22.84 | 23.06 | 22.79 | 23.01 | 5,222 | +0.17(+0.73%) |
Apr 05, 2016 | 22.95 | 23.02 | 22.85 | 22.84 | 5,504 | -0.28(-1.21%) |
Apr 04, 2016 | 23.38 | 23.38 | 23.12 | 23.12 | 2,693 | -0.50(-2.13%) |
Apr 01, 2016 | 23.36 | 23.62 | 23.21 | 23.62 | 3,462 | +0.06(+0.24%) |
Mar 31, 2016 | 23.63 | 23.75 | 23.57 | 23.57 | 1,280 | -0.01(-0.06%) |
Mar 30, 2016 | 23.45 | 23.59 | 23.45 | 23.58 | 16,228 | +0.71(+3.09%) |
Mar 29, 2016 | 22.78 | 22.87 | 22.78 | 22.87 | 570 | -0.04(-0.17%) |
Mar 28, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 204 | +0.17(+0.74%) |
Mar 24, 2016 | 22.66 | 22.74 | 22.74 | 22.74 | 1,128 | +0.00(+0.00%) |
Mar 23, 2016 | 23.13 | 23.13 | 22.74 | 22.74 | 2,194 | -0.49(-2.11%) |
Mar 22, 2016 | 23.25 | 23.29 | 22.94 | 23.23 | 2,175 | -0.06(-0.26%) |
Mar 21, 2016 | 23.35 | 23.38 | 23.29 | 23.29 | 3,595 | +0.06(+0.24%) |
Mar 18, 2016 | 23.20 | 23.24 | 23.20 | 23.24 | 1,137 | +0.08(+0.34%) |
Mar 17, 2016 | 23.02 | 23.16 | 23.02 | 23.16 | 6,010 | +0.81(+3.60%) |
Mar 16, 2016 | 21.89 | 22.35 | 21.89 | 22.35 | 2,426 | +0.04(+0.18%) |
Mar 15, 2016 | 22.43 | 22.43 | 22.29 | 22.31 | 1,117 | -0.37(-1.62%) |
Mar 14, 2016 | 22.53 | 22.68 | 22.53 | 22.68 | 3,804 | +0.02(+0.11%) |
Mar 11, 2016 | 22.52 | 22.69 | 22.52 | 22.66 | 801 | +0.47(+2.12%) |
Mar 10, 2016 | 22.26 | 22.26 | 22.11 | 22.19 | 2,748 | -0.06(-0.25%) |
Mar 09, 2016 | 22.21 | 22.29 | 22.11 | 22.24 | 2,344 | +0.23(+1.03%) |
Mar 08, 2016 | 22.15 | 22.15 | 21.95 | 22.02 | 1,083 | -0.28(-1.27%) |
Mar 07, 2016 | 22.30 | 22.30 | 22.15 | 22.30 | 2,047 | -0.24(-1.06%) |
Mar 04, 2016 | 22.35 | 22.65 | 22.35 | 22.54 | 4,105 | +0.44(+1.98%) |
Mar 03, 2016 | 21.89 | 22.14 | 21.89 | 22.10 | 1,562 | +0.36(+1.64%) |
Mar 02, 2016 | 21.56 | 21.82 | 21.56 | 21.74 | 2,199 | +0.27(+1.24%) |