Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.37 | 24.37 | 24.15 | 24.30 | 3,313 | +0.01(+0.05%) |
May 27, 2016 | 24.36 | 24.29 | 24.29 | 24.29 | 1,970 | +0.10(+0.39%) |
May 26, 2016 | 24.12 | 24.20 | 24.12 | 24.20 | 1,372 | -0.02(-0.08%) |
May 25, 2016 | 24.04 | 24.29 | 23.96 | 24.21 | 7,382 | +0.16(+0.68%) |
May 24, 2016 | 24.14 | 24.14 | 24.05 | 24.05 | 4,536 | +0.16(+0.67%) |
May 23, 2016 | 23.91 | 23.92 | 23.87 | 23.89 | 5,476 | +0.07(+0.31%) |
May 20, 2016 | 23.79 | 23.83 | 23.77 | 23.82 | 3,493 | +0.16(+0.68%) |
May 19, 2016 | 23.63 | 23.72 | 23.59 | 23.66 | 3,902 | -0.05(-0.20%) |
May 18, 2016 | 24.32 | 24.32 | 23.70 | 23.70 | 7,537 | -0.60(-2.47%) |
May 17, 2016 | 24.36 | 24.44 | 24.30 | 24.30 | 3,127 | -0.41(-1.66%) |
May 16, 2016 | 24.46 | 24.74 | 24.46 | 24.71 | 9,175 | +0.33(+1.36%) |
May 13, 2016 | 24.69 | 25.12 | 24.30 | 24.38 | 4,807 | -0.36(-1.44%) |
May 12, 2016 | 24.72 | 24.82 | 24.50 | 24.74 | 4,671 | +0.08(+0.34%) |
May 11, 2016 | 25.19 | 25.19 | 24.55 | 24.65 | 9,377 | -0.46(-1.82%) |
May 10, 2016 | 25.27 | 25.27 | 25.06 | 25.11 | 10,064 | +0.09(+0.37%) |
May 09, 2016 | 24.96 | 25.05 | 24.93 | 25.02 | 6,844 | +0.25(+1.01%) |
May 06, 2016 | 24.56 | 24.87 | 24.54 | 24.77 | 4,939 | +0.13(+0.53%) |
May 05, 2016 | 24.62 | 24.65 | 24.60 | 24.64 | 3,480 | +0.02(+0.09%) |
May 04, 2016 | 24.12 | 24.61 | 24.12 | 24.61 | 2,184 | +0.35(+1.44%) |
May 03, 2016 | 24.06 | 24.26 | 24.06 | 24.26 | 6,161 | +0.12(+0.50%) |
May 02, 2016 | 23.75 | 24.22 | 23.75 | 24.14 | 4,946 | +0.25(+1.05%) |
Apr 29, 2016 | 24.10 | 24.10 | 23.67 | 23.89 | 26,346 | -0.23(-0.95%) |
Apr 28, 2016 | 25.24 | 25.24 | 24.12 | 24.12 | 1,459 | +0.02(+0.10%) |
Apr 27, 2016 | 24.07 | 24.10 | 23.99 | 24.10 | 1,524 | -0.09(-0.38%) |
Apr 26, 2016 | 24.35 | 24.35 | 24.19 | 24.19 | 3,345 | +0.07(+0.28%) |
Apr 25, 2016 | 23.99 | 24.12 | 23.99 | 24.12 | 2,999 | +0.17(+0.70%) |
Apr 22, 2016 | 23.90 | 24.06 | 23.85 | 23.95 | 3,192 | +0.30(+1.28%) |
Apr 21, 2016 | 24.08 | 24.10 | 23.61 | 23.65 | 1,698 | -0.56(-2.32%) |
Apr 20, 2016 | 24.37 | 24.38 | 24.18 | 24.21 | 2,469 | -0.24(-1.00%) |
Apr 19, 2016 | 24.68 | 24.68 | 24.40 | 24.46 | 43,026 | -0.08(-0.34%) |
Apr 18, 2016 | 24.46 | 24.54 | 24.25 | 24.54 | 1,259 | +0.09(+0.37%) |
Apr 15, 2016 | 24.28 | 24.45 | 24.28 | 24.45 | 960 | +0.17(+0.69%) |
Apr 14, 2016 | 24.34 | 24.34 | 24.25 | 24.28 | 4,749 | -0.10(-0.40%) |
Apr 13, 2016 | 24.47 | 24.49 | 24.32 | 24.38 | 3,739 | -0.09(-0.38%) |
Apr 12, 2016 | 24.43 | 24.51 | 24.43 | 24.47 | 1,736 | +0.11(+0.44%) |
Apr 11, 2016 | 24.41 | 24.52 | 24.36 | 24.36 | 4,125 | -0.02(-0.06%) |
Apr 08, 2016 | 24.51 | 24.55 | 24.38 | 24.38 | 2,491 | +0.23(+0.95%) |
Apr 07, 2016 | 24.39 | 24.39 | 24.15 | 24.15 | 2,789 | -0.20(-0.81%) |
Apr 06, 2016 | 24.31 | 24.35 | 24.25 | 24.35 | 772 | +0.07(+0.28%) |
Apr 05, 2016 | 24.29 | 24.29 | 24.27 | 24.28 | 407 | -0.22(-0.90%) |
Apr 04, 2016 | 24.57 | 24.57 | 24.44 | 24.50 | 6,994 | -0.04(-0.15%) |
Apr 01, 2016 | 24.38 | 24.54 | 24.38 | 24.54 | 864 | +0.05(+0.21%) |
Mar 31, 2016 | 24.36 | 24.49 | 24.36 | 24.49 | 14,896 | +0.12(+0.50%) |
Mar 30, 2016 | 24.61 | 24.61 | 24.36 | 24.36 | 5,470 | -0.05(-0.22%) |
Mar 29, 2016 | 24.15 | 24.42 | 23.99 | 24.42 | 22,680 | +0.52(+2.17%) |
Mar 28, 2016 | 23.61 | 23.96 | 23.61 | 23.90 | 3,392 | +0.15(+0.64%) |
Mar 24, 2016 | 23.61 | 23.75 | 23.75 | 23.75 | 2,889 | +0.04(+0.16%) |
Mar 23, 2016 | 23.80 | 23.86 | 23.71 | 23.71 | 3,470 | -0.09(-0.37%) |
Mar 22, 2016 | 23.77 | 23.91 | 23.77 | 23.80 | 2,069 | -0.04(-0.17%) |
Mar 21, 2016 | 24.07 | 24.07 | 23.80 | 23.84 | 4,482 | -0.12(-0.51%) |
Mar 18, 2016 | 24.13 | 24.20 | 23.93 | 23.96 | 179,093 | -0.17(-0.70%) |
Mar 17, 2016 | 24.13 | 24.17 | 24.12 | 24.13 | 1,392 | +0.78(+3.34%) |
Mar 16, 2016 | 23.53 | 23.53 | 23.35 | 23.35 | 2,038 | -0.18(-0.75%) |
Mar 15, 2016 | 23.38 | 23.53 | 23.38 | 23.53 | 2,994 | +0.15(+0.66%) |
Mar 14, 2016 | 23.41 | 23.45 | 23.37 | 23.37 | 3,991 | +0.08(+0.32%) |
Mar 11, 2016 | 23.21 | 23.30 | 23.21 | 23.30 | 543 | +0.53(+2.32%) |
Mar 10, 2016 | 23.11 | 23.11 | 22.77 | 22.77 | 1,327 | -0.11(-0.47%) |
Mar 09, 2016 | 22.96 | 23.01 | 22.81 | 22.87 | 4,890 | -0.07(-0.31%) |
Mar 08, 2016 | 22.96 | 22.96 | 22.94 | 22.94 | 810 | -0.03(-0.15%) |
Mar 07, 2016 | 23.08 | 23.10 | 22.98 | 22.98 | 2,044 | -0.02(-0.07%) |
Mar 04, 2016 | 23.00 | 23.02 | 22.96 | 22.99 | 2,258 | +0.07(+0.29%) |
Mar 03, 2016 | 22.90 | 22.94 | 22.90 | 22.93 | 1,432 | +0.03(+0.14%) |
Mar 02, 2016 | 22.80 | 22.90 | 22.77 | 22.90 | 1,730 | +0.25(+1.10%) |