Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 265 | +0.40(+1.68%) |
May 25, 2016 | 24.10 | 23.85 | 23.85 | 23.85 | 800 | -0.20(-0.83%) |
May 23, 2016 | 23.58 | 24.05 | 24.05 | 24.05 | 1,800 | +0.55(+2.34%) |
May 20, 2016 | 23.70 | 24.20 | 23.50 | 23.50 | 4,211 | -0.02(-0.09%) |
May 19, 2016 | 23.70 | 23.70 | 23.50 | 23.52 | 2,079 | -0.16(-0.68%) |
May 18, 2016 | 23.55 | 23.71 | 23.55 | 23.68 | 1,706 | -0.32(-1.33%) |
May 17, 2016 | 23.36 | 24.00 | 22.87 | 24.00 | 179,607 | +0.50(+2.13%) |
May 16, 2016 | 23.27 | 23.50 | 23.02 | 23.50 | 2,780 | -0.08(-0.34%) |
May 13, 2016 | 23.32 | 23.58 | 23.32 | 23.58 | 1,108 | +0.14(+0.60%) |
May 12, 2016 | 23.50 | 23.54 | 23.44 | 23.44 | 1,627 | -0.16(-0.68%) |
May 11, 2016 | 23.93 | 23.93 | 23.60 | 23.60 | 2,683 | -0.40(-1.67%) |
May 10, 2016 | 23.52 | 24.05 | 23.52 | 24.00 | 11,087 | +0.48(+2.04%) |
May 09, 2016 | 23.57 | 23.81 | 23.54 | 23.52 | 2,009 | -0.06(-0.27%) |
May 06, 2016 | 23.62 | 23.78 | 23.58 | 23.58 | 1,587 | -0.42(-1.74%) |
May 05, 2016 | 23.50 | 24.00 | 23.50 | 24.00 | 2,485 | +0.00(+0.00%) |
May 04, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 767 | -0.48(-1.96%) |
May 03, 2016 | 24.65 | 24.74 | 24.48 | 24.48 | 4,485 | +0.03(+0.12%) |
May 02, 2016 | 24.41 | 24.64 | 24.40 | 24.45 | 27,491 | +0.05(+0.20%) |
Apr 29, 2016 | 24.44 | 24.44 | 24.40 | 24.40 | 3,100 | -0.48(-1.93%) |
Apr 28, 2016 | 24.95 | 24.95 | 24.88 | 24.88 | 838 | +0.43(+1.76%) |
Apr 26, 2016 | 24.42 | 24.45 | 24.42 | 24.45 | 33 | -0.00(-0.00%) |
Apr 25, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 171 | -0.05(-0.20%) |
Apr 21, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 280 | +0.20(+0.82%) |
Apr 18, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 900 | -0.05(-0.21%) |
Apr 15, 2016 | 24.48 | 24.48 | 24.35 | 24.35 | 479 | +0.05(+0.21%) |
Apr 14, 2016 | 24.30 | 24.37 | 24.30 | 24.30 | 2,990 | +0.00(+0.00%) |
Apr 13, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 11,577 | -0.05(-0.21%) |
Apr 12, 2016 | 24.25 | 24.35 | 24.25 | 24.35 | 564 | -0.05(-0.20%) |
Apr 11, 2016 | 24.40 | 24.50 | 24.40 | 24.40 | 4,326 | +0.00(+0.00%) |
Apr 08, 2016 | 24.50 | 24.50 | 24.30 | 24.40 | 300 | -0.09(-0.37%) |
Apr 06, 2016 | 24.50 | 24.50 | 24.02 | 24.49 | 2 | +0.09(+0.37%) |
Apr 05, 2016 | 24.50 | 24.50 | 24.40 | 24.40 | 1,012 | +0.10(+0.41%) |
Apr 01, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | -0.10(-0.41%) |
Mar 31, 2016 | 24.40 | 24.79 | 24.40 | 24.40 | 4,292 | +0.00(+0.00%) |
Mar 30, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 5,326 | +0.00(+0.00%) |
Mar 29, 2016 | 25.00 | 25.00 | 24.40 | 24.40 | 618 | -0.60(-2.40%) |
Mar 23, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 179 | +0.00(+0.00%) |
Mar 22, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 437 | +0.00(+0.00%) |
Mar 21, 2016 | 24.77 | 25.00 | 24.75 | 25.00 | 790 | +0.25(+1.00%) |
Mar 18, 2016 | 25.00 | 25.00 | 24.75 | 24.75 | 2,995 | -0.25(-0.99%) |
Mar 17, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 407 | +0.00(+0.00%) |
Mar 15, 2016 | 24.92 | 25.04 | 24.92 | 25.00 | 24 | -0.60(-2.34%) |
Mar 14, 2016 | 24.80 | 25.60 | 24.80 | 25.60 | 2,347 | +0.10(+0.39%) |
Mar 10, 2016 | 25.40 | 25.50 | 25.50 | 25.50 | 500 | +0.24(+0.95%) |
Mar 09, 2016 | 25.26 | 25.50 | 25.26 | 25.26 | 1,006 | -0.24(-0.94%) |
Mar 08, 2016 | 24.46 | 25.50 | 24.46 | 25.50 | 2,902 | +0.55(+2.20%) |
Mar 07, 2016 | 24.65 | 25.00 | 24.60 | 24.95 | 2,203 | +0.55(+2.25%) |
Mar 04, 2016 | 24.40 | 24.40 | 24.38 | 24.40 | 43,985 | +0.11(+0.45%) |
Mar 03, 2016 | 24.00 | 24.69 | 24.00 | 24.29 | 802 | -0.16(-0.65%) |
Mar 02, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 639 | -0.08(-0.33%) |