Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.52 | 23.52 | 23.46 | 23.46 | 1,307 | +0.09(+0.40%) |
May 26, 2016 | 23.36 | 23.37 | 23.37 | 23.37 | 319 | +0.07(+0.30%) |
May 25, 2016 | 23.35 | 23.39 | 23.29 | 23.29 | 3,823 | +0.12(+0.51%) |
May 24, 2016 | 23.14 | 23.21 | 23.14 | 23.18 | 1,039 | +0.43(+1.90%) |
May 20, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 1,173 | +0.10(+0.46%) |
May 19, 2016 | 22.52 | 22.64 | 22.52 | 22.64 | 23,307 | -0.17(-0.74%) |
May 18, 2016 | 22.76 | 22.81 | 22.76 | 22.81 | 2,223 | +0.11(+0.50%) |
May 17, 2016 | 22.84 | 22.90 | 22.70 | 22.70 | 2,346 | -0.25(-1.08%) |
May 16, 2016 | 22.89 | 22.95 | 22.89 | 22.95 | 3,380 | +0.01(+0.06%) |
May 13, 2016 | 22.94 | 22.94 | 22.91 | 22.93 | 1,706 | +0.10(+0.45%) |
May 12, 2016 | 22.83 | 22.89 | 22.79 | 22.83 | 1,814 | -0.20(-0.86%) |
May 11, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 275 | +0.12(+0.54%) |
May 09, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 3,199 | +0.08(+0.34%) |
May 06, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 123 | -0.10(-0.42%) |
May 05, 2016 | 22.92 | 22.92 | 22.85 | 22.92 | 3,314 | +0.07(+0.32%) |
May 04, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 183 | -0.28(-1.21%) |
May 02, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 213 | -0.41(-1.75%) |
Apr 28, 2016 | 23.55 | 23.54 | 23.54 | 23.54 | 72 | +0.01(+0.04%) |
Apr 25, 2016 | 23.53 | 23.53 | 23.53 | 23.53 | 319 | +0.19(+0.80%) |
Apr 21, 2016 | 23.45 | 23.35 | 23.35 | 23.35 | 3,519 | -0.22(-0.92%) |
Apr 20, 2016 | 23.56 | 23.56 | 23.53 | 23.56 | 1,183 | +0.16(+0.69%) |
Apr 19, 2016 | 23.46 | 23.56 | 23.39 | 23.40 | 2,274 | +0.10(+0.44%) |
Apr 18, 2016 | 23.06 | 23.30 | 23.06 | 23.30 | 454 | +0.23(+0.98%) |
Apr 13, 2016 | 23.12 | 23.07 | 23.07 | 23.07 | 35 | +0.24(+1.07%) |
Apr 11, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 53 | +0.13(+0.58%) |
Apr 08, 2016 | 22.81 | 22.81 | 22.70 | 22.70 | 991 | +0.14(+0.60%) |
Apr 07, 2016 | 22.66 | 22.66 | 22.47 | 22.56 | 2,892 | -0.38(-1.66%) |
Apr 06, 2016 | 22.76 | 22.94 | 22.76 | 22.94 | 1,313 | +0.14(+0.59%) |
Apr 05, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 270 | -0.21(-0.91%) |
Apr 04, 2016 | 23.04 | 23.04 | 23.02 | 23.02 | 493 | -0.01(-0.03%) |
Mar 30, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 9 | +0.15(+0.65%) |
Mar 29, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 244 | +0.23(+1.03%) |
Mar 28, 2016 | 22.66 | 22.66 | 22.64 | 22.64 | 1,831 | -0.29(-1.27%) |
Mar 23, 2016 | 22.83 | 22.93 | 22.93 | 22.93 | 639 | -0.09(-0.40%) |
Mar 22, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 440 | +0.05(+0.21%) |
Mar 21, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 539 | +0.04(+0.19%) |
Mar 18, 2016 | 23.03 | 23.03 | 22.93 | 22.93 | 1,501 | +0.11(+0.48%) |
Mar 17, 2016 | 22.89 | 22.91 | 22.82 | 22.82 | 2,810 | +0.15(+0.64%) |
Mar 16, 2016 | 22.20 | 22.68 | 22.20 | 22.68 | 780 | +0.35(+1.58%) |
Mar 15, 2016 | 22.45 | 22.45 | 22.32 | 22.33 | 2,941 | -0.32(-1.40%) |
Mar 14, 2016 | 22.53 | 22.68 | 22.53 | 22.64 | 865 | +0.11(+0.50%) |
Mar 11, 2016 | 22.61 | 22.61 | 22.53 | 22.53 | 868 | +0.46(+2.08%) |
Mar 10, 2016 | 22.37 | 22.37 | 22.03 | 22.07 | 2,199 | -0.22(-1.01%) |
Mar 08, 2016 | 22.18 | 22.30 | 22.30 | 22.30 | 3 | -0.14(-0.63%) |
Mar 07, 2016 | 22.43 | 22.44 | 22.43 | 22.44 | 855 | +0.07(+0.33%) |
Mar 04, 2016 | 22.36 | 22.36 | 22.36 | 22.36 | 300 | +0.17(+0.78%) |
Mar 03, 2016 | 22.19 | 22.19 | 22.19 | 22.19 | 160 | +0.32(+1.44%) |
Mar 02, 2016 | 21.88 | 21.88 | 21.88 | 21.88 | 492 | +0.17(+0.77%) |