Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.34 | 23.34 | 23.34 | 23.34 | 173 | +0.05(+0.21%) |
May 24, 2016 | 22.89 | 23.29 | 23.29 | 23.29 | 2,399 | +0.28(+1.23%) |
May 23, 2016 | 22.87 | 23.13 | 22.87 | 23.01 | 4,336 | +0.24(+1.06%) |
May 20, 2016 | 23.06 | 23.07 | 22.77 | 22.77 | 3,838 | -0.07(-0.33%) |
May 19, 2016 | 22.92 | 22.92 | 22.84 | 22.84 | 731 | -0.30(-1.30%) |
May 17, 2016 | 22.58 | 23.14 | 23.14 | 23.14 | 2,878 | +0.01(+0.04%) |
May 16, 2016 | 23.02 | 23.20 | 22.96 | 23.13 | 15,474 | +0.16(+0.69%) |
May 13, 2016 | 23.02 | 23.02 | 22.98 | 22.98 | 4,078 | +0.09(+0.40%) |
May 12, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 863 | +0.01(+0.03%) |
May 11, 2016 | 22.96 | 22.96 | 22.85 | 22.88 | 2,519 | -0.09(-0.40%) |
May 10, 2016 | 22.82 | 23.15 | 22.82 | 22.97 | 50,164 | -0.02(-0.07%) |
May 06, 2016 | 23.02 | 22.98 | 22.98 | 22.98 | 719 | -0.15(-0.65%) |
May 02, 2016 | 23.04 | 23.13 | 23.13 | 23.13 | 1,439 | -0.21(-0.89%) |
Apr 28, 2016 | 23.13 | 23.34 | 23.34 | 23.34 | 3,478 | +0.41(+1.78%) |
Apr 27, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 2,159 | +0.04(+0.18%) |
Apr 26, 2016 | 22.89 | 22.89 | 22.89 | 22.89 | 119 | +0.12(+0.51%) |
Apr 25, 2016 | 22.94 | 22.94 | 22.74 | 22.77 | 4,016 | -0.18(-0.76%) |
Apr 22, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 251 | +0.07(+0.29%) |
Apr 21, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 2,159 | +0.23(+1.03%) |
Apr 20, 2016 | 23.06 | 23.21 | 22.62 | 22.65 | 27,497 | -0.45(-1.95%) |
Apr 19, 2016 | 22.94 | 23.10 | 22.94 | 23.10 | 11,515 | +0.24(+1.06%) |
Apr 18, 2016 | 22.81 | 22.87 | 22.78 | 22.86 | 1,919 | +0.23(+0.99%) |
Apr 15, 2016 | 22.69 | 22.69 | 22.63 | 22.63 | 383 | +0.07(+0.30%) |
Apr 14, 2016 | 22.61 | 22.84 | 22.51 | 22.57 | 2,962 | -0.02(-0.11%) |
Apr 13, 2016 | 22.71 | 22.71 | 22.59 | 22.59 | 2,279 | -0.01(-0.04%) |
Apr 12, 2016 | 22.80 | 22.80 | 22.60 | 22.60 | 12,598 | -0.28(-1.20%) |
Apr 11, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 2,159 | -0.04(-0.18%) |
Apr 08, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 2,159 | -0.02(-0.07%) |
Apr 07, 2016 | 22.98 | 23.35 | 22.93 | 22.93 | 6,879 | +0.06(+0.26%) |
Apr 06, 2016 | 23.14 | 23.38 | 22.88 | 22.88 | 40,708 | -0.24(-1.05%) |
Apr 05, 2016 | 23.16 | 23.46 | 22.82 | 23.12 | 62,864 | -0.02(-0.07%) |
Apr 04, 2016 | 23.21 | 23.81 | 23.06 | 23.13 | 17,249 | +0.03(+0.14%) |
Apr 01, 2016 | 23.20 | 23.20 | 22.98 | 23.10 | 22,924 | -0.18(-0.79%) |
Mar 31, 2016 | 23.31 | 23.34 | 23.21 | 23.28 | 6,718 | +0.18(+0.76%) |
Mar 30, 2016 | 23.13 | 23.56 | 23.11 | 23.11 | 119,655 | -0.17(-0.72%) |
Mar 29, 2016 | 22.84 | 23.34 | 22.84 | 23.28 | 40,991 | +0.53(+2.35%) |
Mar 28, 2016 | 23.14 | 23.14 | 22.73 | 22.74 | 2,797 | -0.17(-0.73%) |
Mar 24, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 119 | -0.01(-0.04%) |
Mar 23, 2016 | 23.08 | 23.22 | 22.92 | 22.92 | 9,956 | -0.43(-1.86%) |
Mar 22, 2016 | 23.20 | 23.42 | 23.05 | 23.35 | 3,700 | -0.16(-0.67%) |
Mar 21, 2016 | 23.12 | 23.78 | 23.11 | 23.51 | 68,563 | +0.47(+2.03%) |
Mar 18, 2016 | 22.82 | 23.15 | 22.56 | 23.04 | 52,200 | +0.37(+1.62%) |
Mar 16, 2016 | 22.63 | 22.68 | 22.68 | 22.68 | 6,237 | +0.17(+0.74%) |
Mar 15, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 441 | -0.12(-0.52%) |
Mar 10, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 119 | +0.10(+0.44%) |
Mar 09, 2016 | 22.45 | 22.71 | 22.44 | 22.53 | 93,667 | +0.10(+0.45%) |
Mar 08, 2016 | 22.51 | 22.51 | 22.43 | 22.43 | 2,998 | -0.29(-1.28%) |
Mar 04, 2016 | 22.78 | 22.72 | 22.72 | 22.72 | 281 | -0.02(-0.07%) |
Mar 03, 2016 | 22.79 | 22.80 | 22.73 | 22.73 | 1,199 | +0.02(+0.07%) |
Mar 02, 2016 | 22.75 | 22.75 | 22.55 | 22.72 | 10,555 | +0.19(+0.85%) |