Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.77 | 23.77 | 23.76 | 23.76 | 910 | -0.10(-0.41%) |
May 27, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 224 | +0.05(+0.22%) |
May 26, 2016 | 23.80 | 23.81 | 23.75 | 23.81 | 4,288 | +0.01(+0.02%) |
May 25, 2016 | 23.74 | 23.80 | 23.74 | 23.80 | 948 | +0.06(+0.24%) |
May 24, 2016 | 23.76 | 23.82 | 23.74 | 23.74 | 7,477 | -0.04(-0.15%) |
May 23, 2016 | 23.78 | 23.78 | 23.78 | 23.78 | 1,515 | +0.07(+0.28%) |
May 20, 2016 | 23.71 | 23.76 | 23.71 | 23.71 | 6,676 | +0.01(+0.02%) |
May 19, 2016 | 23.77 | 23.77 | 23.71 | 23.71 | 897 | -0.02(-0.09%) |
May 18, 2016 | 23.73 | 23.75 | 23.73 | 23.73 | 3,046 | -0.00(-0.02%) |
May 17, 2016 | 23.78 | 23.80 | 23.73 | 23.73 | 1,004 | -0.13(-0.53%) |
May 16, 2016 | 23.70 | 23.86 | 23.70 | 23.86 | 1,617 | +0.08(+0.34%) |
May 13, 2016 | 23.77 | 23.80 | 23.77 | 23.78 | 2,527 | -0.04(-0.17%) |
May 11, 2016 | 23.88 | 23.90 | 23.81 | 23.82 | 56 | -0.03(-0.14%) |
May 10, 2016 | 23.91 | 23.91 | 23.85 | 23.85 | 1,771 | -0.00(-0.01%) |
May 09, 2016 | 23.88 | 23.88 | 23.85 | 23.85 | 524 | +0.00(+0.01%) |
May 06, 2016 | 23.81 | 23.85 | 23.81 | 23.85 | 1,363 | +0.00(+0.00%) |
May 04, 2016 | 23.81 | 23.85 | 23.85 | 23.85 | 1,234 | +0.01(+0.04%) |
May 03, 2016 | 23.81 | 23.86 | 23.81 | 23.84 | 4,704 | -0.01(-0.02%) |
May 02, 2016 | 23.83 | 23.87 | 23.83 | 23.85 | 6,807 | +0.04(+0.17%) |
Apr 29, 2016 | 23.89 | 23.89 | 23.77 | 23.81 | 5,727 | -0.05(-0.22%) |
Apr 28, 2016 | 22.72 | 23.86 | 22.72 | 23.86 | 1,128 | +0.01(+0.03%) |
Apr 27, 2016 | 23.84 | 23.90 | 23.84 | 23.85 | 830 | -0.01(-0.04%) |
Apr 26, 2016 | 23.85 | 23.86 | 23.85 | 23.86 | 1,226 | -0.00(-0.02%) |
Apr 25, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 498 | +0.04(+0.16%) |
Apr 22, 2016 | 23.89 | 23.89 | 23.81 | 23.83 | 2,178 | -0.03(-0.13%) |
Apr 21, 2016 | 23.87 | 23.87 | 23.79 | 23.86 | 10,581 | -0.02(-0.08%) |
Apr 20, 2016 | 23.88 | 23.91 | 23.86 | 23.88 | 1,458 | +0.04(+0.16%) |
Apr 19, 2016 | 23.89 | 23.92 | 23.84 | 23.84 | 2,375 | +0.01(+0.05%) |
Apr 18, 2016 | 23.82 | 23.83 | 23.82 | 23.83 | 1,536 | -0.03(-0.11%) |
Apr 15, 2016 | 23.82 | 23.86 | 23.81 | 23.86 | 3,924 | +0.05(+0.21%) |
Apr 13, 2016 | 23.78 | 23.83 | 23.77 | 23.81 | 84 | +0.06(+0.25%) |
Apr 12, 2016 | 23.76 | 23.76 | 23.74 | 23.75 | 931 | +0.01(+0.04%) |
Apr 11, 2016 | 23.75 | 23.78 | 23.72 | 23.74 | 2,019 | -0.01(-0.02%) |
Apr 08, 2016 | 23.67 | 23.75 | 23.67 | 23.74 | 8,502 | +0.08(+0.33%) |
Apr 07, 2016 | 23.69 | 23.69 | 23.66 | 23.66 | 3,131 | -0.03(-0.11%) |
Apr 05, 2016 | 23.71 | 23.75 | 23.69 | 23.69 | 84 | -0.10(-0.41%) |
Apr 04, 2016 | 23.87 | 23.87 | 23.36 | 23.79 | 6,303 | +0.02(+0.07%) |
Apr 01, 2016 | 23.79 | 23.81 | 23.74 | 23.77 | 4,751 | -0.05(-0.19%) |
Mar 31, 2016 | 23.77 | 23.82 | 23.76 | 23.82 | 5,259 | +0.02(+0.09%) |
Mar 30, 2016 | 23.74 | 23.80 | 23.74 | 23.80 | 1,050 | +0.17(+0.72%) |
Mar 29, 2016 | 23.65 | 23.65 | 23.63 | 23.63 | 673 | +0.01(+0.04%) |
Mar 28, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 118 | +0.05(+0.22%) |
Mar 24, 2016 | 23.56 | 23.57 | 23.57 | 23.57 | 3,142 | -0.02(-0.07%) |
Mar 23, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 675 | -0.09(-0.38%) |
Mar 22, 2016 | 23.65 | 23.67 | 23.65 | 23.67 | 2,216 | -0.03(-0.13%) |
Mar 21, 2016 | 23.71 | 23.71 | 23.67 | 23.70 | 2,385 | -0.01(-0.06%) |
Mar 18, 2016 | 23.72 | 23.72 | 23.72 | 23.72 | 190 | +0.06(+0.26%) |
Mar 17, 2016 | 23.67 | 23.67 | 23.65 | 23.65 | 648 | +0.03(+0.12%) |
Mar 16, 2016 | 23.58 | 23.63 | 23.58 | 23.63 | 6,056 | -0.01(-0.04%) |
Mar 15, 2016 | 23.67 | 23.67 | 23.64 | 23.64 | 352 | +0.00(+0.02%) |
Mar 14, 2016 | 23.65 | 23.65 | 23.62 | 23.63 | 1,850 | +0.02(+0.09%) |
Mar 11, 2016 | 23.59 | 23.64 | 23.59 | 23.61 | 8,810 | +0.08(+0.35%) |
Mar 10, 2016 | 23.59 | 23.64 | 23.52 | 23.53 | 1,487 | -0.06(-0.24%) |
Mar 09, 2016 | 23.55 | 23.58 | 23.55 | 23.58 | 1,438 | +0.01(+0.05%) |
Mar 08, 2016 | 23.56 | 23.57 | 23.56 | 23.57 | 4,773 | -0.02(-0.10%) |
Mar 07, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 1,899 | +0.02(+0.09%) |
Mar 04, 2016 | 23.58 | 23.58 | 23.58 | 23.57 | 8,669 | -0.00(-0.02%) |
Mar 03, 2016 | 23.56 | 23.58 | 23.56 | 23.58 | 1,060 | +0.05(+0.19%) |
Mar 02, 2016 | 23.52 | 23.56 | 23.50 | 23.53 | 7,408 | +0.04(+0.17%) |