Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.52 | 24.57 | 24.50 | 24.50 | 826 | -0.02(-0.08%) |
May 27, 2016 | 24.39 | 24.52 | 24.52 | 24.52 | 2,336 | +0.22(+0.90%) |
May 26, 2016 | 24.27 | 24.33 | 24.23 | 24.30 | 2,356 | +0.22(+0.93%) |
May 25, 2016 | 24.04 | 24.12 | 24.04 | 24.08 | 2,782 | +0.01(+0.04%) |
May 24, 2016 | 23.88 | 24.11 | 23.84 | 24.07 | 2,061 | +0.32(+1.37%) |
May 23, 2016 | 23.66 | 23.74 | 23.66 | 23.74 | 2,851 | +0.19(+0.79%) |
May 20, 2016 | 23.02 | 23.63 | 23.02 | 23.56 | 2,741 | +0.45(+1.96%) |
May 19, 2016 | 23.43 | 23.43 | 23.05 | 23.10 | 4,342 | -0.32(-1.35%) |
May 18, 2016 | 23.86 | 23.86 | 23.42 | 23.42 | 2,842 | -0.16(-0.69%) |
May 17, 2016 | 23.89 | 23.89 | 23.58 | 23.58 | 3,896 | -0.35(-1.46%) |
May 16, 2016 | 24.06 | 24.06 | 23.79 | 23.93 | 8,746 | +0.17(+0.70%) |
May 13, 2016 | 23.77 | 23.92 | 23.72 | 23.76 | 3,989 | -0.06(-0.24%) |
May 12, 2016 | 24.14 | 24.14 | 23.72 | 23.82 | 3,252 | -0.24(-1.02%) |
May 11, 2016 | 24.32 | 24.32 | 24.03 | 24.06 | 4,078 | -0.30(-1.23%) |
May 10, 2016 | 24.27 | 24.39 | 24.20 | 24.36 | 5,001 | +0.19(+0.79%) |
May 09, 2016 | 23.92 | 24.18 | 23.92 | 24.17 | 2,089 | +0.25(+1.05%) |
May 06, 2016 | 24.91 | 24.91 | 23.63 | 23.92 | 8,348 | -0.04(-0.16%) |
May 05, 2016 | 24.06 | 25.85 | 23.92 | 23.96 | 3,421 | -0.06(-0.25%) |
May 04, 2016 | 24.09 | 24.09 | 23.85 | 24.02 | 6,150 | +0.00(+0.01%) |
May 03, 2016 | 24.36 | 24.36 | 23.92 | 24.02 | 8,156 | -0.39(-1.61%) |
May 02, 2016 | 24.25 | 24.41 | 24.17 | 24.41 | 10,230 | +0.20(+0.82%) |
Apr 29, 2016 | 24.23 | 24.27 | 23.99 | 24.22 | 3,293 | +0.03(+0.11%) |
Apr 28, 2016 | 24.59 | 24.63 | 24.21 | 24.19 | 1,980 | -0.41(-1.67%) |
Apr 27, 2016 | 24.62 | 24.64 | 24.49 | 24.60 | 2,365 | +0.12(+0.48%) |
Apr 26, 2016 | 24.48 | 24.54 | 24.48 | 24.48 | 1,788 | +0.01(+0.04%) |
Apr 25, 2016 | 24.66 | 24.66 | 24.47 | 24.47 | 2,561 | -0.20(-0.82%) |
Apr 22, 2016 | 24.75 | 24.75 | 24.68 | 24.68 | 1,122 | -0.10(-0.41%) |
Apr 21, 2016 | 25.25 | 25.25 | 24.78 | 24.78 | 2,058 | -0.14(-0.55%) |