Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.01 | 24.12 | 23.90 | 24.12 | 3,125 | +0.06(+0.25%) |
May 30, 2016 | 23.99 | 24.06 | 23.99 | 24.06 | 945 | +0.31(+1.31%) |
May 27, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 500 | +0.08(+0.34%) |
May 26, 2016 | 23.75 | 23.75 | 23.67 | 23.67 | 659 | -0.13(-0.55%) |
May 25, 2016 | 23.53 | 23.80 | 23.52 | 23.80 | 10,325 | -0.20(-0.83%) |
May 24, 2016 | 23.86 | 24.00 | 23.85 | 24.00 | 800 | +0.10(+0.42%) |
May 20, 2016 | 23.90 | 23.90 | 23.90 | 0 | +0.15(+0.63%) | |
May 19, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -0.24(-1.00%) |
May 18, 2016 | 24.15 | 24.15 | 23.99 | 23.99 | 3,000 | -0.12(-0.50%) |
May 17, 2016 | 24.03 | 24.20 | 24.03 | 24.11 | 2,015 | -0.09(-0.37%) |
May 16, 2016 | 24.18 | 24.20 | 24.18 | 24.20 | 1,275 | +0.05(+0.21%) |
May 13, 2016 | 24.15 | 24.25 | 24.10 | 24.15 | 2,600 | +0.05(+0.21%) |
May 11, 2016 | 24.10 | 24.10 | 24.10 | 0 | -0.30(-1.23%) | |
May 10, 2016 | 24.45 | 24.45 | 24.40 | 24.40 | 420 | +0.01(+0.04%) |
May 09, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 100 | +0.07(+0.29%) |
May 06, 2016 | 24.32 | 24.32 | 24.32 | 24.32 | 250 | +0.17(+0.70%) |
May 05, 2016 | 24.14 | 24.15 | 24.14 | 24.15 | 600 | +0.08(+0.33%) |
May 04, 2016 | 24.05 | 24.07 | 24.05 | 24.07 | 300 | +0.02(+0.08%) |
May 03, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 525 | +0.00(+0.00%) |
May 02, 2016 | 23.99 | 24.08 | 23.98 | 24.05 | 900 | +0.00(+0.00%) |
Apr 29, 2016 | 23.99 | 24.05 | 23.99 | 24.05 | 2,800 | +0.20(+0.84%) |
Apr 28, 2016 | 23.80 | 23.85 | 23.80 | 23.85 | 1,225 | -0.01(-0.04%) |
Apr 27, 2016 | 23.84 | 24.00 | 23.84 | 23.86 | 2,560 | +0.01(+0.04%) |
Apr 26, 2016 | 23.81 | 23.86 | 23.80 | 23.85 | 750 | +0.30(+1.27%) |
Apr 25, 2016 | 23.50 | 23.55 | 23.50 | 23.55 | 1,480 | +0.10(+0.43%) |
Apr 22, 2016 | 23.50 | 23.50 | 23.45 | 23.45 | 1,400 | -0.10(-0.42%) |
Apr 21, 2016 | 23.55 | 23.55 | 23.46 | 23.55 | 1,400 | +0.00(+0.00%) |
Apr 20, 2016 | 23.60 | 23.60 | 23.55 | 23.55 | 2,800 | +0.00(+0.00%) |
Apr 15, 2016 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) | |
Apr 14, 2016 | 23.61 | 23.61 | 23.55 | 23.55 | 1,500 | -0.29(-1.22%) |
Apr 13, 2016 | 23.74 | 23.84 | 23.74 | 23.84 | 825 | +0.34(+1.45%) |
Apr 12, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 2,900 | +0.00(+0.00%) |
Apr 11, 2016 | 23.70 | 23.70 | 23.50 | 23.50 | 2,826 | +0.01(+0.04%) |
Apr 08, 2016 | 23.48 | 23.49 | 23.48 | 23.49 | 315 | +0.24(+1.03%) |
Apr 07, 2016 | 23.65 | 23.65 | 23.25 | 23.25 | 4,100 | -0.50(-2.11%) |
Apr 06, 2016 | 23.50 | 23.75 | 23.50 | 23.75 | 1,560 | +0.35(+1.50%) |
Apr 05, 2016 | 23.40 | 23.40 | 23.39 | 23.40 | 1,130 | -0.35(-1.47%) |
Apr 04, 2016 | 22.95 | 23.75 | 22.95 | 23.75 | 1,208 | +1.00(+4.40%) |
Apr 01, 2016 | 22.50 | 22.75 | 22.50 | 22.75 | 1,957 | +0.25(+1.11%) |
Mar 31, 2016 | 22.45 | 22.50 | 22.45 | 22.50 | 9,518 | +0.10(+0.45%) |
Mar 30, 2016 | 22.55 | 22.56 | 22.40 | 22.40 | 1,640 | -0.02(-0.09%) |
Mar 29, 2016 | 22.39 | 22.45 | 22.39 | 22.42 | 1,713 | -0.27(-1.19%) |
Mar 28, 2016 | 22.75 | 22.75 | 22.51 | 22.69 | 2,900 | -0.06(-0.26%) |
Mar 18, 2016 | 22.75 | 22.75 | 22.75 | 0 | +0.25(+1.11%) | |
Mar 17, 2016 | 22.50 | 22.51 | 22.25 | 22.50 | 4,800 | +0.00(+0.00%) |
Mar 16, 2016 | 22.40 | 22.50 | 22.35 | 22.50 | 874 | +0.25(+1.12%) |
Mar 15, 2016 | 22.35 | 22.36 | 22.25 | 22.25 | 1,100 | -0.40(-1.77%) |
Mar 14, 2016 | 22.62 | 22.65 | 22.62 | 22.65 | 868 | +0.44(+1.98%) |
Mar 11, 2016 | 22.48 | 22.50 | 22.21 | 22.21 | 1,550 | -0.14(-0.63%) |
Mar 10, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 1,300 | -0.15(-0.67%) |
Mar 09, 2016 | 22.57 | 22.57 | 22.50 | 22.50 | 900 | -0.18(-0.79%) |
Mar 08, 2016 | 22.42 | 22.68 | 22.42 | 22.68 | 2,574 | +0.48(+2.16%) |
Mar 07, 2016 | 22.00 | 22.20 | 21.91 | 22.20 | 2,425 | +0.29(+1.32%) |
Mar 04, 2016 | 21.91 | 21.75 | 21.91 | 1,200 | +0.16(+0.74%) | |
Mar 03, 2016 | 21.75 | 21.96 | 21.75 | 21.75 | 1,400 | +0.00(+0.00%) |
Mar 02, 2016 | 21.74 | 21.91 | 21.74 | 21.75 | 2,300 | +0.14(+0.65%) |