Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.60 | 23.75 | 23.60 | 23.75 | 485 | +0.19(+0.81%) |
May 27, 2016 | 23.28 | 23.56 | 23.56 | 23.56 | 600 | +0.00(+0.00%) |
May 26, 2016 | 23.80 | 23.82 | 23.45 | 23.56 | 4,800 | -0.42(-1.75%) |
May 25, 2016 | 23.45 | 23.98 | 23.44 | 23.98 | 1,270 | -0.02(-0.08%) |
May 24, 2016 | 24.01 | 24.01 | 24.00 | 24.00 | 1,415 | +0.17(+0.73%) |
May 23, 2016 | 23.90 | 23.90 | 23.83 | 23.83 | 200 | -0.20(-0.83%) |
May 20, 2016 | 23.91 | 24.19 | 23.69 | 24.03 | 3,059 | +0.03(+0.11%) |
May 19, 2016 | 24.11 | 24.11 | 24.00 | 24.00 | 951 | -0.04(-0.16%) |
May 18, 2016 | 23.22 | 24.04 | 23.22 | 24.04 | 2,281 | +1.62(+7.22%) |
May 17, 2016 | 22.30 | 22.42 | 22.30 | 22.42 | 910 | +0.32(+1.45%) |
May 13, 2016 | 22.10 | 22.10 | 22.10 | 22.10 | 10 | -0.77(-3.37%) |
May 12, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 240 | +0.38(+1.69%) |
May 11, 2016 | 22.60 | 22.60 | 22.49 | 22.49 | 662 | -0.30(-1.32%) |
May 10, 2016 | 22.82 | 22.82 | 22.79 | 22.79 | 457 | +0.18(+0.80%) |
May 09, 2016 | 22.65 | 22.65 | 22.61 | 22.61 | 410 | -0.34(-1.48%) |
May 06, 2016 | 23.20 | 23.20 | 22.95 | 22.95 | 530 | +0.03(+0.13%) |
May 05, 2016 | 23.06 | 23.06 | 22.92 | 22.92 | 414 | -0.29(-1.25%) |
May 04, 2016 | 23.00 | 23.25 | 23.00 | 23.21 | 1,138 | -1.25(-5.12%) |
May 02, 2016 | 24.46 | 24.46 | 24.46 | 24.46 | 11 | -0.82(-3.23%) |
Apr 26, 2016 | 24.79 | 25.28 | 25.28 | 25.28 | 2 | +0.91(+3.73%) |
Apr 25, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 454 | -0.21(-0.87%) |
Apr 22, 2016 | 24.31 | 24.74 | 24.25 | 24.58 | 1,335 | +0.46(+1.92%) |
Apr 21, 2016 | 24.50 | 24.61 | 24.11 | 24.12 | 2,783 | +1.17(+5.10%) |
Apr 20, 2016 | 22.64 | 22.95 | 22.64 | 22.95 | 800 | +0.25(+1.10%) |
Apr 19, 2016 | 22.69 | 22.91 | 22.50 | 22.70 | 6,652 | -0.05(-0.22%) |
Apr 18, 2016 | 22.55 | 22.81 | 22.53 | 22.75 | 13,944 | +0.60(+2.71%) |
Apr 15, 2016 | 22.00 | 22.37 | 21.97 | 22.15 | 6,002 | -0.35(-1.54%) |
Apr 14, 2016 | 22.47 | 22.94 | 22.47 | 22.50 | 2,100 | -0.13(-0.59%) |
Apr 13, 2016 | 22.50 | 22.88 | 22.50 | 22.63 | 4,291 | +0.14(+0.62%) |
Apr 12, 2016 | 22.33 | 22.49 | 22.33 | 22.49 | 1,184 | +0.66(+3.02%) |
Apr 11, 2016 | 22.30 | 22.51 | 21.83 | 21.83 | 4,858 | -0.03(-0.14%) |
Apr 08, 2016 | 22.10 | 22.10 | 21.79 | 21.86 | 2,550 | -0.13(-0.59%) |
Apr 07, 2016 | 22.10 | 22.24 | 21.99 | 21.99 | 2,336 | -0.66(-2.91%) |
Apr 06, 2016 | 22.23 | 22.65 | 22.23 | 22.65 | 2,674 | +0.53(+2.40%) |
Apr 05, 2016 | 22.02 | 22.12 | 22.02 | 22.12 | 450 | -0.68(-2.98%) |
Apr 04, 2016 | 22.89 | 23.12 | 22.80 | 22.80 | 2,202 | -0.59(-2.52%) |
Apr 01, 2016 | 23.30 | 23.39 | 23.30 | 23.39 | 473 | -0.36(-1.52%) |
Mar 30, 2016 | 23.81 | 23.75 | 23.75 | 23.75 | 30 | -0.24(-1.00%) |
Mar 28, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 100 | -0.24(-1.00%) |
Mar 17, 2016 | 24.09 | 24.23 | 24.23 | 24.23 | 1,500 | -1.50(-5.82%) |
Mar 16, 2016 | 25.73 | 25.73 | 25.73 | 25.73 | 199 | +0.51(+2.04%) |
Mar 15, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 100 | -0.14(-0.55%) |
Mar 14, 2016 | 25.33 | 25.36 | 25.19 | 25.36 | 601 | -0.01(-0.05%) |
Mar 11, 2016 | 25.10 | 25.37 | 25.10 | 25.37 | 1,200 | +0.44(+1.77%) |
Mar 10, 2016 | 24.06 | 25.10 | 24.06 | 24.93 | 909 | +0.62(+2.54%) |
Mar 09, 2016 | 24.32 | 24.32 | 24.16 | 24.31 | 747 | +0.43(+1.82%) |
Mar 08, 2016 | 23.96 | 23.96 | 23.07 | 23.88 | 3,149 | -1.32(-5.25%) |
Mar 07, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 200 | +0.40(+1.61%) |
Mar 04, 2016 | 24.61 | 24.62 | 24.61 | 24.80 | 2,018 | +0.40(+1.64%) |
Mar 02, 2016 | 24.79 | 24.40 | 24.40 | 24.40 | 50 | +0.11(+0.44%) |