Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.25 | 23.27 | 23.21 | 23.23 | 3,362 | +0.27(+1.16%) |
May 27, 2016 | 22.96 | 22.96 | 22.96 | 22.96 | 100 | +0.00(+0.02%) |
May 26, 2016 | 22.84 | 23.03 | 22.84 | 22.96 | 925 | +0.26(+1.14%) |
May 24, 2016 | 22.50 | 22.70 | 22.70 | 22.70 | 1,300 | +0.28(+1.25%) |
May 23, 2016 | 22.50 | 22.50 | 22.27 | 22.42 | 2,721 | +0.40(+1.81%) |
May 19, 2016 | 22.00 | 22.02 | 22.02 | 22.02 | 200 | +0.01(+0.05%) |
May 17, 2016 | 22.01 | 22.01 | 22.01 | 22.01 | 200 | -0.29(-1.30%) |
May 16, 2016 | 22.29 | 22.37 | 22.12 | 22.30 | 8,047 | +0.12(+0.56%) |
May 13, 2016 | 22.29 | 22.38 | 22.14 | 22.18 | 2,268 | +0.12(+0.53%) |
May 12, 2016 | 22.33 | 22.33 | 22.06 | 22.06 | 2,366 | -0.27(-1.19%) |
May 11, 2016 | 22.33 | 22.33 | 22.32 | 22.32 | 1,152 | -0.07(-0.29%) |
May 10, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 279 | +0.06(+0.27%) |
May 09, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 450 | +0.22(+1.00%) |
May 06, 2016 | 22.33 | 22.33 | 22.04 | 22.11 | 3,762 | +0.06(+0.27%) |
May 04, 2016 | 22.05 | 22.05 | 22.05 | 22.05 | 100 | -0.31(-1.40%) |
May 03, 2016 | 22.35 | 22.36 | 22.35 | 22.36 | 836 | -0.37(-1.62%) |
May 02, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 367 | +0.28(+1.25%) |
Apr 29, 2016 | 22.49 | 22.49 | 22.44 | 22.45 | 2,537 | -0.37(-1.62%) |
Apr 27, 2016 | 22.77 | 22.96 | 22.77 | 22.82 | 85 | +0.27(+1.20%) |
Apr 25, 2016 | 22.61 | 22.55 | 22.55 | 22.55 | 4,800 | -0.29(-1.28%) |
Apr 22, 2016 | 22.75 | 22.84 | 22.70 | 22.84 | 1,400 | +0.20(+0.89%) |
Apr 21, 2016 | 22.67 | 22.75 | 22.63 | 22.64 | 2,555 | +0.14(+0.60%) |
Apr 20, 2016 | 22.44 | 22.57 | 22.44 | 22.50 | 13,982 | +0.21(+0.95%) |
Apr 19, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 227 | +0.09(+0.42%) |
Apr 18, 2016 | 22.12 | 22.20 | 22.07 | 22.20 | 600 | +0.32(+1.46%) |
Apr 15, 2016 | 22.15 | 22.15 | 21.88 | 21.88 | 1,014 | +0.26(+1.20%) |
Apr 13, 2016 | 21.77 | 21.77 | 21.62 | 21.62 | 55 | +0.27(+1.26%) |
Apr 12, 2016 | 21.35 | 21.35 | 21.35 | 21.35 | 900 | +0.16(+0.75%) |
Apr 11, 2016 | 21.20 | 21.20 | 21.19 | 21.19 | 4,722 | -0.06(-0.28%) |
Apr 08, 2016 | 21.25 | 21.25 | 21.25 | 21.25 | 500 | -0.40(-1.85%) |
Apr 07, 2016 | 21.65 | 21.65 | 21.65 | 21.65 | 194 | +0.17(+0.79%) |
Apr 06, 2016 | 21.46 | 21.58 | 21.41 | 21.48 | 1,729 | -0.15(-0.69%) |
Apr 04, 2016 | 21.61 | 21.63 | 21.61 | 21.63 | 94 | +0.18(+0.83%) |
Apr 01, 2016 | 21.37 | 21.48 | 21.37 | 21.45 | 1,517 | +0.22(+1.04%) |
Mar 29, 2016 | 21.08 | 21.23 | 21.08 | 21.23 | 58 | +0.06(+0.28%) |
Mar 28, 2016 | 21.39 | 21.39 | 21.17 | 21.17 | 400 | -0.27(-1.26%) |
Mar 23, 2016 | 21.26 | 21.44 | 21.44 | 21.44 | 400 | -0.17(-0.81%) |
Mar 21, 2016 | 21.25 | 21.62 | 21.25 | 21.61 | 2 | +0.36(+1.70%) |
Mar 18, 2016 | 21.22 | 21.25 | 21.22 | 21.25 | 1,002 | +0.29(+1.40%) |
Mar 16, 2016 | 20.91 | 20.96 | 20.91 | 20.96 | 63 | +0.01(+0.06%) |
Mar 11, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 179 | +0.24(+1.15%) |
Mar 10, 2016 | 20.71 | 20.71 | 20.71 | 20.71 | 415 | -0.01(-0.04%) |
Mar 09, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 965 | -0.28(-1.34%) |
Mar 08, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 138 | +0.04(+0.21%) |
Mar 07, 2016 | 20.96 | 20.96 | 20.96 | 20.96 | 622 | +0.16(+0.75%) |
Mar 03, 2016 | 20.46 | 20.80 | 20.46 | 20.80 | 54 | +0.22(+1.07%) |