Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.18 | 24.41 | 23.80 | 24.23 | 9,392 | +0.02(+0.07%) |
May 27, 2016 | 24.12 | 24.21 | 24.21 | 24.21 | 5,689 | +0.06(+0.25%) |
May 26, 2016 | 23.99 | 24.21 | 23.72 | 24.15 | 16,177 | +0.27(+1.13%) |
May 25, 2016 | 23.59 | 23.91 | 22.89 | 23.88 | 15,887 | +0.30(+1.25%) |
May 24, 2016 | 23.06 | 23.75 | 22.89 | 23.59 | 21,441 | +0.60(+2.60%) |
May 23, 2016 | 21.68 | 22.99 | 21.52 | 22.99 | 20,599 | +1.38(+6.37%) |
May 20, 2016 | 22.00 | 22.00 | 21.40 | 21.61 | 10,622 | -0.51(-2.31%) |
May 19, 2016 | 21.73 | 22.33 | 21.27 | 22.12 | 4,364 | +0.50(+2.33%) |
May 18, 2016 | 21.81 | 21.81 | 21.17 | 21.62 | 4,214 | +0.46(+2.18%) |
May 17, 2016 | 21.18 | 21.45 | 21.16 | 21.16 | 2,232 | -0.24(-1.14%) |
May 16, 2016 | 21.43 | 21.52 | 21.15 | 21.40 | 4,147 | -0.03(-0.15%) |
May 13, 2016 | 21.48 | 21.73 | 21.32 | 21.43 | 17,756 | +0.32(+1.51%) |
May 12, 2016 | 21.07 | 21.44 | 21.07 | 21.11 | 3,051 | -0.32(-1.51%) |
May 11, 2016 | 21.23 | 21.51 | 21.22 | 21.44 | 6,759 | +0.36(+1.71%) |
May 10, 2016 | 20.90 | 21.44 | 20.90 | 21.08 | 3,782 | +0.18(+0.86%) |
May 09, 2016 | 20.93 | 20.93 | 20.85 | 20.90 | 1,316 | +0.13(+0.62%) |
May 06, 2016 | 20.81 | 20.84 | 20.75 | 20.77 | 1,182 | +0.00(+0.00%) |
May 05, 2016 | 20.72 | 20.90 | 20.55 | 20.77 | 4,847 | -0.05(-0.24%) |
May 04, 2016 | 20.77 | 20.90 | 20.74 | 20.82 | 4,162 | +0.10(+0.48%) |
May 03, 2016 | 20.82 | 20.83 | 20.72 | 20.72 | 1,239 | +0.00(+0.00%) |
May 02, 2016 | 20.76 | 20.90 | 20.72 | 20.72 | 4,516 | +0.11(+0.52%) |
Apr 29, 2016 | 20.62 | 20.77 | 20.61 | 20.61 | 2,356 | +0.00(+0.00%) |
Apr 28, 2016 | 20.90 | 20.90 | 20.55 | 20.61 | 3,553 | -0.09(-0.45%) |
Apr 27, 2016 | 20.96 | 20.96 | 20.70 | 20.70 | 876 | +0.19(+0.95%) |
Apr 26, 2016 | 20.64 | 20.70 | 20.51 | 20.51 | 3,472 | +0.03(+0.13%) |
Apr 25, 2016 | 20.54 | 20.56 | 20.35 | 20.48 | 4,210 | +0.03(+0.15%) |
Apr 22, 2016 | 20.40 | 20.54 | 20.35 | 20.45 | 5,907 | +0.12(+0.57%) |
Apr 21, 2016 | 20.28 | 20.42 | 20.24 | 20.34 | 3,417 | -0.35(-1.69%) |
Apr 20, 2016 | 20.27 | 20.69 | 20.21 | 20.69 | 2,927 | +0.28(+1.36%) |
Apr 19, 2016 | 20.22 | 20.41 | 20.20 | 20.41 | 496 | +0.16(+0.78%) |
Apr 18, 2016 | 20.17 | 20.69 | 20.17 | 20.25 | 1,869 | -0.10(-0.49%) |
Apr 15, 2016 | 20.41 | 20.69 | 20.27 | 20.35 | 4,589 | +0.12(+0.60%) |
Apr 14, 2016 | 20.27 | 20.45 | 20.23 | 20.23 | 1,568 | -0.25(-1.22%) |
Apr 13, 2016 | 20.17 | 20.62 | 20.17 | 20.48 | 3,274 | -0.18(-0.86%) |
Apr 12, 2016 | 20.52 | 20.67 | 20.44 | 20.66 | 2,963 | +0.09(+0.45%) |
Apr 11, 2016 | 20.47 | 20.57 | 20.47 | 20.57 | 950 | +0.01(+0.07%) |
Apr 08, 2016 | 20.70 | 20.70 | 20.55 | 20.55 | 441 | +0.31(+1.53%) |
Apr 07, 2016 | 20.41 | 20.41 | 20.24 | 20.24 | 1,614 | -0.17(-0.82%) |
Apr 06, 2016 | 20.52 | 20.52 | 20.41 | 20.41 | 728 | +0.24(+1.20%) |
Apr 05, 2016 | 20.45 | 20.45 | 20.17 | 20.17 | 906 | -0.03(-0.14%) |
Apr 04, 2016 | 20.76 | 20.76 | 20.16 | 20.20 | 11,040 | -0.07(-0.35%) |
Apr 01, 2016 | 20.70 | 20.70 | 20.27 | 20.27 | 1,111 | -0.12(-0.59%) |
Mar 31, 2016 | 20.31 | 20.70 | 20.31 | 20.39 | 1,736 | -0.04(-0.21%) |
Mar 29, 2016 | 20.30 | 20.43 | 20.43 | 20.43 | 5 | +0.19(+0.96%) |
Mar 28, 2016 | 20.21 | 20.24 | 20.21 | 20.24 | 714 | -0.44(-2.15%) |
Mar 24, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 840 | +0.16(+0.80%) |
Mar 23, 2016 | 20.69 | 20.70 | 20.36 | 20.52 | 2,846 | +0.15(+0.74%) |
Mar 22, 2016 | 20.78 | 20.78 | 20.35 | 20.37 | 2,541 | -0.06(-0.28%) |
Mar 21, 2016 | 20.77 | 21.37 | 20.34 | 20.42 | 8,493 | -0.16(-0.80%) |
Mar 18, 2016 | 20.59 | 20.59 | 20.59 | 20.59 | 1,083 | +0.04(+0.17%) |
Mar 17, 2016 | 20.43 | 21.40 | 20.34 | 20.55 | 4,300 | -0.21(-1.03%) |
Mar 16, 2016 | 20.80 | 21.47 | 20.34 | 20.77 | 8,483 | +0.40(+1.96%) |
Mar 15, 2016 | 20.28 | 20.70 | 20.28 | 20.37 | 2,085 | +0.08(+0.39%) |
Mar 14, 2016 | 20.36 | 20.77 | 20.28 | 20.29 | 5,664 | -0.20(-0.98%) |
Mar 11, 2016 | 20.64 | 20.90 | 20.46 | 20.49 | 3,054 | +0.02(+0.10%) |
Mar 10, 2016 | 20.62 | 20.87 | 20.47 | 20.47 | 2,815 | -0.04(-0.21%) |
Mar 09, 2016 | 20.51 | 20.51 | 20.51 | 20.51 | 140 | +0.05(+0.24%) |
Mar 08, 2016 | 20.38 | 20.84 | 20.38 | 20.46 | 3,002 | +0.11(+0.56%) |
Mar 04, 2016 | 20.66 | 20.35 | 20.35 | 20.35 | 315 | -0.14(-0.70%) |
Mar 03, 2016 | 20.60 | 20.60 | 20.31 | 20.49 | 1,987 | -0.17(-0.83%) |
Mar 02, 2016 | 20.34 | 20.66 | 20.34 | 20.66 | 3,311 | -0.04(-0.17%) |