Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.16 | 24.16 | 24.00 | 24.00 | 2,260 | -0.03(-0.11%) |
May 27, 2016 | 24.08 | 24.03 | 24.03 | 24.03 | 1,127 | +0.03(+0.13%) |
May 26, 2016 | 23.94 | 24.01 | 23.94 | 24.00 | 1,912 | -0.01(-0.05%) |
May 25, 2016 | 23.96 | 24.03 | 23.91 | 24.01 | 2,242 | +0.15(+0.63%) |
May 24, 2016 | 23.75 | 23.86 | 23.74 | 23.86 | 8,369 | +0.35(+1.47%) |
May 23, 2016 | 23.79 | 23.79 | 23.51 | 23.52 | 2,133 | -0.04(-0.17%) |
May 20, 2016 | 23.56 | 23.56 | 23.56 | 23.56 | 346 | +0.14(+0.59%) |
May 19, 2016 | 23.32 | 23.43 | 23.31 | 23.42 | 3,350 | -0.21(-0.88%) |
May 18, 2016 | 23.33 | 23.63 | 23.33 | 23.63 | 919 | +0.13(+0.55%) |
May 17, 2016 | 23.66 | 23.66 | 23.50 | 23.50 | 5,546 | -0.25(-1.05%) |
May 16, 2016 | 23.63 | 23.75 | 23.59 | 23.75 | 3,319 | +0.17(+0.71%) |
May 13, 2016 | 23.66 | 23.69 | 23.58 | 23.58 | 2,752 | -0.08(-0.34%) |
May 12, 2016 | 23.68 | 23.68 | 23.66 | 23.66 | 916 | -0.07(-0.30%) |
May 11, 2016 | 23.82 | 23.89 | 23.73 | 23.73 | 4,497 | -0.13(-0.56%) |
May 10, 2016 | 23.57 | 23.86 | 23.57 | 23.86 | 14,297 | +0.22(+0.94%) |
May 09, 2016 | 23.64 | 23.67 | 23.59 | 23.64 | 7,507 | +0.08(+0.34%) |
May 06, 2016 | 23.45 | 23.56 | 23.38 | 23.56 | 1,577 | +0.07(+0.30%) |
May 05, 2016 | 23.59 | 23.59 | 23.45 | 23.49 | 3,726 | -0.04(-0.19%) |
May 04, 2016 | 23.77 | 23.77 | 23.47 | 23.53 | 6,782 | -0.11(-0.49%) |
May 03, 2016 | 23.97 | 23.97 | 23.59 | 23.65 | 5,272 | -0.21(-0.89%) |
May 02, 2016 | 23.72 | 23.86 | 23.72 | 23.86 | 10,026 | +0.24(+1.04%) |
Apr 29, 2016 | 23.69 | 23.69 | 23.56 | 23.62 | 14,886 | -0.17(-0.70%) |
Apr 28, 2016 | 24.22 | 24.22 | 23.78 | 23.78 | 2,625 | -0.24(-1.00%) |
Apr 27, 2016 | 24.00 | 24.03 | 23.99 | 24.02 | 3,425 | +0.04(+0.17%) |
Apr 26, 2016 | 23.95 | 23.99 | 23.95 | 23.98 | 4,577 | +0.10(+0.42%) |
Apr 25, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 6,887 | -0.06(-0.24%) |
Apr 22, 2016 | 24.09 | 24.09 | 23.88 | 23.94 | 4,166 | +0.00(+0.00%) |
Apr 21, 2016 | 24.32 | 24.32 | 23.94 | 23.94 | 9,605 | -0.17(-0.70%) |
Apr 20, 2016 | 24.24 | 24.24 | 24.02 | 24.11 | 2,893 | +0.08(+0.33%) |
Apr 19, 2016 | 24.03 | 24.03 | 24.03 | 24.03 | 845 | +0.05(+0.22%) |
Apr 18, 2016 | 23.94 | 23.98 | 23.94 | 23.98 | 814 | +0.18(+0.74%) |
Apr 15, 2016 | 23.85 | 23.86 | 23.80 | 23.80 | 1,166 | -0.05(-0.22%) |
Apr 14, 2016 | 24.06 | 24.06 | 23.83 | 23.85 | 6,441 | -0.02(-0.07%) |
Apr 13, 2016 | 23.76 | 23.88 | 23.75 | 23.87 | 5,606 | +0.27(+1.13%) |
Apr 12, 2016 | 23.52 | 23.67 | 23.41 | 23.60 | 5,310 | +0.16(+0.68%) |
Apr 11, 2016 | 23.75 | 23.75 | 23.44 | 23.44 | 6,611 | +0.00(+0.01%) |
Apr 08, 2016 | 23.57 | 23.63 | 23.44 | 23.44 | 167,396 | +0.08(+0.34%) |
Apr 07, 2016 | 23.67 | 23.67 | 23.33 | 23.36 | 4,278 | -0.27(-1.15%) |
Apr 06, 2016 | 23.56 | 23.64 | 23.56 | 23.64 | 2,097 | +0.19(+0.79%) |
Apr 05, 2016 | 23.57 | 23.57 | 23.45 | 23.45 | 25,454 | -0.29(-1.21%) |
Apr 04, 2016 | 23.91 | 23.91 | 23.66 | 23.74 | 6,475 | -0.03(-0.11%) |
Apr 01, 2016 | 23.49 | 23.76 | 23.48 | 23.76 | 9,499 | +0.12(+0.52%) |
Mar 31, 2016 | 23.61 | 23.69 | 23.59 | 23.64 | 4,153 | -0.06(-0.27%) |
Mar 30, 2016 | 23.71 | 23.72 | 23.66 | 23.70 | 3,149 | +0.19(+0.80%) |
Mar 29, 2016 | 23.26 | 23.52 | 23.26 | 23.52 | 4,416 | +0.15(+0.65%) |
Mar 28, 2016 | 23.32 | 23.36 | 23.25 | 23.36 | 6,676 | +0.09(+0.38%) |
Mar 24, 2016 | 23.18 | 23.28 | 23.28 | 23.28 | 2,706 | -0.12(-0.53%) |
Mar 23, 2016 | 23.44 | 23.44 | 23.39 | 23.40 | 6,344 | -0.13(-0.55%) |
Mar 22, 2016 | 23.54 | 23.55 | 23.38 | 23.53 | 4,793 | +0.05(+0.23%) |
Mar 21, 2016 | 23.42 | 23.49 | 23.42 | 23.47 | 3,641 | +0.00(+0.02%) |
Mar 18, 2016 | 23.52 | 23.52 | 23.44 | 23.47 | 2,650 | +0.10(+0.42%) |
Mar 17, 2016 | 23.28 | 23.37 | 23.28 | 23.37 | 2,879 | +0.35(+1.54%) |
Mar 16, 2016 | 23.04 | 23.05 | 23.01 | 23.02 | 837 | +0.01(+0.06%) |
Mar 15, 2016 | 22.98 | 23.03 | 22.97 | 23.00 | 1,647 | -0.07(-0.29%) |
Mar 11, 2016 | 23.08 | 23.08 | 23.05 | 23.07 | 22 | +0.27(+1.17%) |
Mar 10, 2016 | 22.82 | 22.82 | 22.81 | 22.81 | 281 | +0.09(+0.39%) |
Mar 09, 2016 | 22.71 | 22.72 | 22.71 | 22.72 | 477 | -0.02(-0.08%) |
Mar 08, 2016 | 22.66 | 22.73 | 22.60 | 22.73 | 7,692 | -0.15(-0.64%) |
Mar 07, 2016 | 22.84 | 22.88 | 22.82 | 22.88 | 2,598 | +0.01(+0.05%) |
Mar 04, 2016 | 22.76 | 22.87 | 22.72 | 22.87 | 8,160 | +0.09(+0.40%) |
Mar 03, 2016 | 22.70 | 22.78 | 22.57 | 22.78 | 16,753 | +0.21(+0.92%) |
Mar 02, 2016 | 22.55 | 22.58 | 22.54 | 22.57 | 6,518 | +0.04(+0.19%) |