Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.56 | 23.57 | 23.48 | 23.53 | 4,358 | +0.01(+0.05%) |
May 27, 2016 | 23.54 | 23.52 | 23.52 | 23.52 | 7,069 | -0.00(-0.01%) |
May 26, 2016 | 23.53 | 23.54 | 23.47 | 23.52 | 3,064 | +0.07(+0.32%) |
May 25, 2016 | 23.47 | 23.47 | 23.45 | 23.45 | 5,663 | +0.07(+0.31%) |
May 24, 2016 | 23.35 | 23.38 | 23.34 | 23.38 | 4,112 | +0.11(+0.46%) |
May 23, 2016 | 23.28 | 23.29 | 23.25 | 23.27 | 21,445 | -0.01(-0.04%) |
May 20, 2016 | 23.28 | 23.28 | 23.28 | 23.28 | 1,128 | +0.05(+0.23%) |
May 19, 2016 | 23.13 | 23.23 | 23.11 | 23.23 | 29,555 | -0.06(-0.26%) |
May 18, 2016 | 23.37 | 23.43 | 23.26 | 23.29 | 15,641 | -0.14(-0.58%) |
May 17, 2016 | 23.43 | 23.46 | 23.42 | 23.42 | 2,430 | +0.10(+0.41%) |
May 13, 2016 | 23.40 | 23.43 | 23.33 | 23.33 | 52 | -0.12(-0.50%) |
May 12, 2016 | 23.68 | 23.68 | 23.43 | 23.44 | 4,230 | +0.01(+0.04%) |
May 11, 2016 | 23.43 | 23.52 | 23.43 | 23.44 | 2,596 | +0.00(+0.01%) |
May 10, 2016 | 23.38 | 23.43 | 23.38 | 23.43 | 6,863 | +0.13(+0.54%) |
May 09, 2016 | 23.42 | 23.42 | 23.31 | 23.31 | 6,405 | -0.10(-0.42%) |
May 06, 2016 | 23.37 | 23.40 | 23.37 | 23.40 | 5,080 | +0.04(+0.17%) |
May 05, 2016 | 23.36 | 23.39 | 23.36 | 23.37 | 10,537 | +0.02(+0.07%) |
May 04, 2016 | 23.43 | 23.43 | 23.35 | 23.35 | 11,705 | -0.10(-0.41%) |
May 03, 2016 | 23.47 | 23.47 | 23.44 | 23.44 | 309 | -0.14(-0.60%) |
May 02, 2016 | 23.62 | 23.62 | 23.55 | 23.59 | 3,176 | -0.04(-0.18%) |
Apr 28, 2016 | 23.62 | 23.63 | 23.57 | 23.63 | 162 | -0.01(-0.04%) |
Apr 27, 2016 | 23.42 | 23.64 | 23.42 | 23.64 | 3,019 | +0.11(+0.47%) |
Apr 26, 2016 | 23.50 | 23.54 | 23.50 | 23.53 | 1,351 | +0.09(+0.40%) |
Apr 25, 2016 | 23.42 | 23.45 | 23.42 | 23.43 | 3,810 | -0.02(-0.09%) |
Apr 22, 2016 | 23.46 | 23.48 | 23.45 | 23.45 | 11,036 | -0.07(-0.29%) |
Apr 21, 2016 | 23.58 | 23.59 | 23.47 | 23.52 | 3,623 | -0.15(-0.64%) |
Apr 20, 2016 | 23.61 | 23.67 | 23.61 | 23.67 | 2,690 | +0.00(+0.02%) |
Apr 19, 2016 | 23.66 | 23.67 | 23.64 | 23.67 | 1,141 | +0.15(+0.63%) |
Apr 18, 2016 | 23.33 | 23.52 | 23.33 | 23.52 | 7,964 | +0.09(+0.37%) |
Apr 15, 2016 | 23.42 | 23.47 | 23.41 | 23.43 | 3,675 | -0.03(-0.12%) |
Apr 14, 2016 | 23.61 | 23.61 | 23.42 | 23.46 | 9,370 | -0.01(-0.06%) |
Apr 13, 2016 | 23.41 | 23.48 | 23.40 | 23.48 | 4,110 | +0.14(+0.61%) |
Apr 12, 2016 | 23.41 | 23.41 | 23.22 | 23.34 | 3,905 | +0.08(+0.34%) |
Apr 11, 2016 | 23.00 | 23.32 | 23.00 | 23.26 | 9,409 | +0.07(+0.30%) |
Apr 08, 2016 | 23.18 | 23.24 | 23.18 | 23.19 | 1,036 | +0.12(+0.50%) |
Apr 07, 2016 | 23.15 | 23.16 | 23.06 | 23.07 | 2,738 | -0.06(-0.25%) |
Apr 06, 2016 | 22.87 | 23.13 | 22.87 | 23.13 | 2,208 | +0.06(+0.24%) |
Apr 05, 2016 | 23.31 | 23.31 | 23.06 | 23.08 | 3,166 | -0.15(-0.66%) |
Apr 04, 2016 | 23.41 | 23.41 | 23.21 | 23.23 | 2,346 | -0.05(-0.20%) |
Apr 01, 2016 | 23.19 | 23.28 | 23.16 | 23.28 | 2,723 | +0.02(+0.10%) |
Mar 31, 2016 | 23.24 | 23.33 | 23.24 | 23.25 | 38,706 | +0.02(+0.07%) |
Mar 30, 2016 | 23.18 | 23.29 | 23.18 | 23.24 | 2,383 | +0.12(+0.50%) |
Mar 29, 2016 | 23.00 | 23.12 | 23.00 | 23.12 | 778 | +0.19(+0.82%) |
Mar 28, 2016 | 22.89 | 23.02 | 22.89 | 22.93 | 4,236 | -0.05(-0.21%) |
Mar 24, 2016 | 22.90 | 22.98 | 22.98 | 22.98 | 3,908 | -0.04(-0.17%) |
Mar 23, 2016 | 23.04 | 23.05 | 22.99 | 23.02 | 4,965 | -0.07(-0.30%) |
Mar 22, 2016 | 23.11 | 23.11 | 23.09 | 23.09 | 354 | -0.04(-0.19%) |
Mar 21, 2016 | 23.10 | 23.13 | 23.10 | 23.13 | 340 | +0.01(+0.06%) |
Mar 18, 2016 | 23.04 | 23.20 | 23.04 | 23.12 | 3,586 | +0.01(+0.05%) |
Mar 17, 2016 | 23.04 | 23.11 | 23.04 | 23.11 | 2,590 | +0.19(+0.84%) |
Mar 16, 2016 | 22.77 | 22.91 | 22.68 | 22.91 | 3,937 | +0.20(+0.86%) |
Mar 15, 2016 | 22.64 | 22.73 | 22.64 | 22.72 | 8,924 | -0.10(-0.43%) |
Mar 14, 2016 | 22.72 | 22.86 | 22.72 | 22.82 | 1,898 | -0.01(-0.04%) |
Mar 11, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 102 | +0.27(+1.18%) |
Mar 10, 2016 | 22.76 | 22.76 | 22.54 | 22.56 | 3,559 | -0.07(-0.29%) |
Mar 09, 2016 | 22.61 | 22.63 | 22.60 | 22.63 | 2,140 | +0.04(+0.19%) |
Mar 08, 2016 | 22.65 | 22.65 | 22.58 | 22.58 | 3,854 | -0.06(-0.26%) |
Mar 07, 2016 | 22.60 | 22.70 | 22.60 | 22.64 | 2,909 | +0.00(+0.00%) |
Mar 04, 2016 | 22.56 | 22.56 | 22.56 | 22.64 | 2,591 | +0.14(+0.60%) |
Mar 03, 2016 | 22.41 | 22.51 | 22.40 | 22.51 | 1,121 | +0.11(+0.51%) |
Mar 02, 2016 | 22.28 | 22.39 | 22.28 | 22.39 | 4,406 | +0.06(+0.28%) |