Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.36 | 23.43 | 23.35 | 23.42 | 293,939 | +0.01(+0.05%) |
May 27, 2016 | 23.42 | 23.40 | 23.40 | 23.40 | 156,946 | +0.01(+0.03%) |
May 26, 2016 | 23.38 | 23.43 | 23.38 | 23.40 | 72,332 | +0.02(+0.07%) |
May 25, 2016 | 23.36 | 23.39 | 23.36 | 23.38 | 66,567 | +0.00(+0.02%) |
May 24, 2016 | 23.36 | 23.41 | 23.34 | 23.38 | 69,273 | -0.01(-0.05%) |
May 23, 2016 | 23.39 | 23.41 | 23.35 | 23.39 | 103,269 | +0.03(+0.14%) |
May 20, 2016 | 23.38 | 23.40 | 23.34 | 23.36 | 215,773 | -0.02(-0.10%) |
May 19, 2016 | 23.35 | 23.42 | 23.35 | 23.38 | 198,859 | -0.01(-0.05%) |
May 18, 2016 | 23.44 | 23.46 | 23.36 | 23.39 | 107,520 | -0.12(-0.49%) |
May 17, 2016 | 23.50 | 23.53 | 23.48 | 23.51 | 207,571 | -0.01(-0.05%) |
May 16, 2016 | 23.53 | 23.54 | 23.51 | 23.52 | 72,370 | -0.04(-0.15%) |
May 13, 2016 | 23.50 | 23.57 | 23.50 | 23.56 | 90,154 | +0.06(+0.24%) |
May 12, 2016 | 23.51 | 23.54 | 23.50 | 23.50 | 111,166 | -0.05(-0.20%) |
May 11, 2016 | 23.52 | 23.57 | 23.49 | 23.55 | 370,817 | +0.02(+0.07%) |
May 10, 2016 | 23.52 | 23.54 | 23.47 | 23.53 | 374,164 | +0.01(+0.05%) |
May 09, 2016 | 23.51 | 23.52 | 23.49 | 23.52 | 52,886 | +0.02(+0.09%) |
May 06, 2016 | 23.51 | 23.52 | 23.49 | 23.50 | 193,298 | +0.01(+0.03%) |
May 05, 2016 | 23.47 | 23.52 | 23.44 | 23.49 | 106,011 | +0.05(+0.21%) |
May 04, 2016 | 23.49 | 23.50 | 23.43 | 23.44 | 172,360 | -0.02(-0.09%) |
May 03, 2016 | 23.42 | 23.51 | 23.42 | 23.46 | 438,794 | +0.10(+0.41%) |
May 02, 2016 | 23.41 | 23.41 | 23.36 | 23.37 | 64,665 | -0.03(-0.13%) |
Apr 29, 2016 | 23.38 | 23.41 | 23.38 | 23.40 | 101,696 | -0.01(-0.05%) |
Apr 28, 2016 | 23.38 | 23.42 | 23.36 | 23.41 | 79,416 | +0.03(+0.14%) |
Apr 27, 2016 | 23.32 | 23.38 | 23.31 | 23.38 | 186,635 | +0.11(+0.46%) |
Apr 26, 2016 | 23.31 | 23.32 | 23.26 | 23.27 | 115,417 | -0.02(-0.10%) |
Apr 25, 2016 | 23.34 | 23.34 | 23.30 | 23.30 | 82,166 | -0.04(-0.15%) |
Apr 22, 2016 | 23.34 | 23.35 | 23.33 | 23.33 | 111,162 | +0.01(+0.03%) |
Apr 21, 2016 | 23.34 | 23.34 | 23.29 | 23.32 | 61,998 | -0.04(-0.17%) |
Apr 20, 2016 | 23.43 | 23.44 | 23.35 | 23.36 | 117,711 | -0.05(-0.20%) |
Apr 19, 2016 | 23.39 | 23.42 | 23.38 | 23.41 | 160,717 | -0.01(-0.03%) |
Apr 18, 2016 | 23.40 | 23.42 | 23.38 | 23.42 | 1,219,371 | +0.01(+0.03%) |
Apr 15, 2016 | 23.39 | 23.43 | 23.39 | 23.41 | 81,968 | +0.04(+0.19%) |
Apr 14, 2016 | 23.39 | 23.40 | 23.36 | 23.37 | 133,299 | -0.03(-0.12%) |
Apr 13, 2016 | 23.38 | 23.41 | 23.35 | 23.39 | 232,097 | +0.00(+0.00%) |
Apr 12, 2016 | 23.37 | 23.41 | 23.36 | 23.39 | 2,465,344 | -0.03(-0.12%) |
Apr 11, 2016 | 23.40 | 23.45 | 23.40 | 23.42 | 77,984 | +0.00(+0.02%) |
Apr 08, 2016 | 23.43 | 23.44 | 23.40 | 23.42 | 749,576 | -0.03(-0.14%) |
Apr 07, 2016 | 23.42 | 23.49 | 23.41 | 23.45 | 83,361 | +0.06(+0.26%) |
Apr 06, 2016 | 23.39 | 23.39 | 23.36 | 23.39 | 252,430 | +0.00(+0.02%) |
Apr 05, 2016 | 23.38 | 23.42 | 23.37 | 23.39 | 213,560 | +0.04(+0.19%) |
Apr 04, 2016 | 23.35 | 23.36 | 23.32 | 23.34 | 114,062 | +0.02(+0.10%) |
Apr 01, 2016 | 23.37 | 23.37 | 23.29 | 23.32 | 1,638,324 | -0.01(-0.04%) |
Mar 31, 2016 | 23.28 | 23.36 | 23.28 | 23.33 | 356,121 | +0.05(+0.22%) |
Mar 30, 2016 | 23.29 | 23.29 | 23.25 | 23.28 | 645,049 | -0.02(-0.07%) |
Mar 29, 2016 | 23.25 | 23.32 | 23.24 | 23.29 | 67,320 | +0.08(+0.34%) |
Mar 28, 2016 | 23.18 | 23.25 | 23.18 | 23.21 | 417,227 | -0.00(-0.02%) |
Mar 24, 2016 | 23.22 | 23.22 | 23.22 | 23.22 | 120,720 | +0.03(+0.12%) |
Mar 23, 2016 | 23.13 | 23.21 | 23.13 | 23.19 | 199,209 | +0.06(+0.24%) |
Mar 22, 2016 | 23.16 | 23.22 | 23.13 | 23.13 | 120,043 | -0.05(-0.21%) |
Mar 21, 2016 | 23.18 | 23.20 | 23.16 | 23.18 | 180,235 | -0.02(-0.09%) |
Mar 18, 2016 | 23.23 | 23.23 | 23.19 | 23.20 | 106,480 | +0.02(+0.10%) |
Mar 17, 2016 | 23.15 | 23.20 | 23.14 | 23.18 | 75,893 | +0.05(+0.22%) |
Mar 16, 2016 | 23.02 | 23.14 | 23.01 | 23.13 | 272,287 | +0.07(+0.31%) |
Mar 15, 2016 | 23.09 | 23.09 | 23.04 | 23.05 | 380,371 | -0.01(-0.03%) |
Mar 14, 2016 | 23.04 | 23.08 | 23.04 | 23.06 | 38,309 | +0.03(+0.14%) |
Mar 11, 2016 | 23.05 | 23.09 | 23.01 | 23.03 | 679,962 | -0.05(-0.21%) |
Mar 10, 2016 | 23.09 | 23.11 | 23.03 | 23.08 | 120,005 | -0.02(-0.07%) |
Mar 09, 2016 | 23.07 | 23.11 | 23.05 | 23.09 | 1,752,040 | -0.01(-0.03%) |
Mar 08, 2016 | 23.10 | 23.12 | 23.07 | 23.10 | 285,433 | +0.09(+0.40%) |
Mar 07, 2016 | 23.01 | 23.01 | 22.97 | 23.01 | 69,952 | +0.01(+0.03%) |
Mar 04, 2016 | 23.05 | 23.06 | 23.01 | 23.00 | 166,710 | -0.05(-0.22%) |
Mar 03, 2016 | 23.03 | 23.07 | 23.02 | 23.05 | 176,428 | +0.02(+0.07%) |
Mar 02, 2016 | 23.02 | 23.04 | 23.00 | 23.04 | 180,484 | +0.02(+0.07%) |