Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.94 | 23.95 | 23.84 | 23.85 | 42,475 | -0.04(-0.15%) |
May 27, 2016 | 23.93 | 23.89 | 23.89 | 23.89 | 19,012 | -0.05(-0.23%) |
May 26, 2016 | 23.93 | 23.99 | 23.93 | 23.94 | 30,512 | -0.03(-0.11%) |
May 25, 2016 | 24.00 | 24.04 | 23.93 | 23.97 | 29,311 | +0.04(+0.15%) |
May 24, 2016 | 23.97 | 23.99 | 23.93 | 23.93 | 9,789 | -0.05(-0.23%) |
May 23, 2016 | 24.02 | 24.02 | 23.98 | 23.99 | 18,751 | -0.07(-0.30%) |
May 20, 2016 | 24.01 | 24.06 | 24.00 | 24.06 | 12,009 | +0.00(+0.00%) |
May 19, 2016 | 24.04 | 24.10 | 24.03 | 24.06 | 5,862 | -0.02(-0.07%) |
May 18, 2016 | 24.12 | 24.14 | 24.02 | 24.08 | 10,166 | -0.06(-0.27%) |
May 17, 2016 | 24.14 | 24.16 | 24.12 | 24.14 | 6,828 | +0.04(+0.15%) |
May 16, 2016 | 24.11 | 24.12 | 24.10 | 24.11 | 8,980 | -0.05(-0.19%) |
May 13, 2016 | 24.13 | 24.16 | 24.13 | 24.15 | 6,870 | +0.03(+0.11%) |
May 12, 2016 | 24.10 | 24.14 | 24.04 | 24.12 | 20,454 | +0.04(+0.15%) |
May 11, 2016 | 24.12 | 24.13 | 24.08 | 24.09 | 8,326 | -0.01(-0.04%) |
May 10, 2016 | 24.12 | 24.12 | 24.06 | 24.10 | 18,718 | +0.00(+0.00%) |
May 09, 2016 | 24.12 | 24.12 | 24.10 | 24.10 | 2,513 | +0.03(+0.11%) |
May 06, 2016 | 24.01 | 24.11 | 24.01 | 24.07 | 33,923 | -0.01(-0.06%) |
May 05, 2016 | 24.06 | 24.10 | 24.01 | 24.08 | 39,329 | +0.01(+0.06%) |
May 04, 2016 | 24.06 | 24.12 | 24.03 | 24.07 | 24,633 | +0.03(+0.13%) |
May 03, 2016 | 23.98 | 24.04 | 23.98 | 24.04 | 19,476 | +0.07(+0.29%) |
May 02, 2016 | 23.99 | 24.00 | 23.92 | 23.97 | 6,761 | -0.01(-0.05%) |
Apr 29, 2016 | 23.96 | 23.98 | 23.96 | 23.98 | 159,663 | +0.01(+0.04%) |
Apr 28, 2016 | 23.93 | 24.08 | 23.93 | 23.97 | 19,110 | +0.05(+0.23%) |
Apr 27, 2016 | 23.92 | 23.97 | 23.92 | 23.92 | 5,136 | -0.01(-0.04%) |
Apr 26, 2016 | 23.95 | 23.95 | 23.93 | 23.93 | 5,367 | -0.01(-0.04%) |
Apr 25, 2016 | 23.93 | 23.96 | 23.89 | 23.93 | 12,755 | -0.01(-0.04%) |
Apr 22, 2016 | 23.93 | 23.97 | 23.88 | 23.94 | 7,910 | +0.04(+0.15%) |
Apr 21, 2016 | 23.97 | 23.98 | 23.89 | 23.91 | 18,298 | -0.06(-0.27%) |
Apr 20, 2016 | 23.99 | 23.99 | 23.94 | 23.97 | 8,549 | +0.01(+0.04%) |
Apr 19, 2016 | 23.97 | 23.97 | 23.93 | 23.96 | 1,676 | +0.00(+0.00%) |
Apr 18, 2016 | 23.95 | 23.96 | 23.91 | 23.96 | 7,638 | +0.00(+0.02%) |
Apr 15, 2016 | 23.94 | 23.97 | 23.94 | 23.96 | 6,791 | +0.01(+0.06%) |
Apr 14, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 2,925 | +0.00(+0.00%) |
Apr 13, 2016 | 23.94 | 23.96 | 23.89 | 23.94 | 4,831 | +0.01(+0.04%) |
Apr 12, 2016 | 23.93 | 23.94 | 23.93 | 23.93 | 11,426 | +0.00(+0.00%) |
Apr 11, 2016 | 23.93 | 23.96 | 23.93 | 23.93 | 16,210 | -0.01(-0.04%) |
Apr 08, 2016 | 23.96 | 23.96 | 23.92 | 23.94 | 4,981 | +0.00(+0.01%) |
Apr 07, 2016 | 23.94 | 23.96 | 23.93 | 23.94 | 3,784 | +0.05(+0.22%) |
Apr 06, 2016 | 23.89 | 23.91 | 23.83 | 23.89 | 11,726 | +0.04(+0.18%) |
Apr 05, 2016 | 23.83 | 23.86 | 23.81 | 23.85 | 22,087 | +0.05(+0.20%) |
Apr 04, 2016 | 23.79 | 23.81 | 23.76 | 23.80 | 12,202 | +0.00(+0.00%) |
Apr 01, 2016 | 23.81 | 23.81 | 23.75 | 23.80 | 13,625 | +0.01(+0.05%) |
Mar 31, 2016 | 23.77 | 23.79 | 23.75 | 23.79 | 10,361 | +0.03(+0.12%) |
Mar 30, 2016 | 23.76 | 23.79 | 23.73 | 23.76 | 5,847 | -0.01(-0.04%) |
Mar 29, 2016 | 23.78 | 23.78 | 23.72 | 23.77 | 32,904 | +0.02(+0.08%) |
Mar 28, 2016 | 23.79 | 23.79 | 23.71 | 23.75 | 10,498 | -0.01(-0.04%) |
Mar 24, 2016 | 23.77 | 23.76 | 23.76 | 23.76 | 5,037 | -0.01(-0.04%) |
Mar 23, 2016 | 23.74 | 23.77 | 23.74 | 23.77 | 21,661 | +0.02(+0.08%) |
Mar 22, 2016 | 23.75 | 23.75 | 23.71 | 23.75 | 5,392 | +0.02(+0.08%) |
Mar 21, 2016 | 23.73 | 23.78 | 23.70 | 23.73 | 32,878 | -0.02(-0.08%) |
Mar 18, 2016 | 23.75 | 23.79 | 23.73 | 23.75 | 15,009 | +0.00(+0.00%) |
Mar 17, 2016 | 23.73 | 23.82 | 23.70 | 23.75 | 25,887 | +0.04(+0.15%) |
Mar 16, 2016 | 23.62 | 23.74 | 23.57 | 23.71 | 19,377 | +0.13(+0.54%) |
Mar 15, 2016 | 23.68 | 23.69 | 23.58 | 23.58 | 10,188 | -0.11(-0.46%) |
Mar 14, 2016 | 23.71 | 23.71 | 23.64 | 23.69 | 5,091 | +0.10(+0.43%) |
Mar 11, 2016 | 23.70 | 23.72 | 23.59 | 23.59 | 8,228 | +0.01(+0.04%) |
Mar 10, 2016 | 23.60 | 23.67 | 23.58 | 23.58 | 4,587 | -0.06(-0.27%) |
Mar 09, 2016 | 23.65 | 23.72 | 23.61 | 23.65 | 23,321 | -0.02(-0.07%) |
Mar 08, 2016 | 23.70 | 23.71 | 23.58 | 23.66 | 17,719 | -0.01(-0.05%) |
Mar 07, 2016 | 23.67 | 23.68 | 23.64 | 23.68 | 2,821 | +0.06(+0.27%) |
Mar 04, 2016 | 23.69 | 23.76 | 23.61 | 23.61 | 3,311 | -0.15(-0.61%) |
Mar 03, 2016 | 23.71 | 23.76 | 23.71 | 23.76 | 6,383 | +0.09(+0.39%) |
Mar 02, 2016 | 23.92 | 23.92 | 23.67 | 23.67 | 34,681 | -0.14(-0.59%) |