Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.09 | 24.17 | 24.03 | 24.14 | 5,500 | +0.05(+0.21%) |
May 27, 2016 | 24.06 | 24.09 | 24.06 | 24.09 | 4,100 | -0.03(-0.12%) |
May 24, 2016 | 24.15 | 24.15 | 24.06 | 24.12 | 5,200 | -0.02(-0.08%) |
May 20, 2016 | 24.12 | 24.14 | 24.10 | 24.14 | 5,400 | +0.17(+0.71%) |
May 19, 2016 | 24.15 | 24.16 | 23.96 | 23.97 | 11,600 | -0.15(-0.62%) |
May 17, 2016 | 24.10 | 24.15 | 24.10 | 24.12 | 4,500 | +0.11(+0.46%) |
May 09, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.00(+0.00%) |
May 06, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 600 | +0.01(+0.04%) |
May 03, 2016 | 23.80 | 24.00 | 23.80 | 24.00 | 1,300 | -0.05(-0.21%) |
May 02, 2016 | 24.00 | 24.08 | 24.00 | 24.05 | 3,100 | -0.03(-0.12%) |
Apr 29, 2016 | 24.04 | 24.09 | 24.04 | 24.08 | 3,700 | +0.19(+0.80%) |
Apr 21, 2016 | 23.95 | 23.95 | 23.85 | 23.89 | 3,900 | -0.06(-0.25%) |
Apr 20, 2016 | 23.58 | 23.96 | 23.58 | 23.95 | 35,100 | +0.43(+1.83%) |
Apr 19, 2016 | 23.40 | 23.63 | 23.40 | 23.52 | 8,800 | +0.15(+0.64%) |
Apr 14, 2016 | 23.50 | 23.50 | 23.37 | 23.37 | 2,500 | -0.09(-0.38%) |
Apr 12, 2016 | 23.51 | 23.68 | 23.44 | 23.46 | 8,000 | -0.20(-0.85%) |
Apr 11, 2016 | 23.54 | 23.66 | 23.54 | 23.66 | 1,800 | +0.04(+0.17%) |
Apr 08, 2016 | 23.42 | 23.62 | 23.42 | 23.62 | 2,000 | +0.21(+0.90%) |
Apr 07, 2016 | 23.50 | 23.75 | 23.35 | 23.41 | 10,000 | -0.28(-1.18%) |
Apr 06, 2016 | 23.41 | 23.69 | 23.41 | 23.69 | 7,200 | +0.22(+0.94%) |
Apr 04, 2016 | 23.32 | 23.48 | 22.41 | 23.47 | 12,200 | -0.18(-0.76%) |
Apr 01, 2016 | 23.59 | 23.65 | 23.41 | 23.65 | 3,900 | +0.01(+0.04%) |
Mar 31, 2016 | 23.32 | 23.82 | 23.25 | 23.64 | 9,400 | +0.32(+1.37%) |
Mar 30, 2016 | 23.42 | 23.42 | 23.22 | 23.32 | 7,000 | +0.02(+0.09%) |
Mar 21, 2016 | 23.27 | 23.36 | 23.25 | 23.30 | 15,000 | +0.07(+0.30%) |
Mar 17, 2016 | 23.24 | 23.25 | 23.19 | 23.23 | 17,300 | +0.03(+0.13%) |
Mar 16, 2016 | 23.06 | 23.25 | 23.01 | 23.20 | 19,900 | +0.20(+0.87%) |
Mar 14, 2016 | 23.00 | 23.00 | 22.89 | 23.00 | 1,600 | +0.29(+1.28%) |
Mar 08, 2016 | 22.95 | 22.96 | 22.46 | 22.71 | 6,400 | +0.26(+1.16%) |