Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 24.60 | 24.60 | 24.59 | 24.59 | 420 | +0.17(+0.69%) |
May 26, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 709 | +0.02(+0.09%) |
May 25, 2016 | 24.39 | 24.40 | 24.26 | 24.40 | 1,732 | +0.32(+1.35%) |
May 24, 2016 | 23.69 | 24.08 | 23.69 | 24.08 | 4,260 | +0.59(+2.52%) |
May 23, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 215 | -0.04(-0.15%) |
May 20, 2016 | 23.62 | 23.62 | 23.53 | 23.52 | 9,038 | +0.53(+2.30%) |
May 19, 2016 | 23.21 | 23.21 | 22.98 | 23.00 | 8,848 | -0.66(-2.77%) |
May 18, 2016 | 23.25 | 23.65 | 23.25 | 23.65 | 1,196 | -0.11(-0.46%) |
May 16, 2016 | 23.57 | 23.76 | 23.57 | 23.76 | 18 | -0.02(-0.08%) |
May 13, 2016 | 23.68 | 23.78 | 23.68 | 23.78 | 1,221 | +0.18(+0.78%) |
May 12, 2016 | 23.76 | 23.78 | 23.59 | 23.59 | 3,650 | -0.18(-0.77%) |
May 11, 2016 | 24.07 | 24.07 | 23.78 | 23.78 | 3,847 | -0.42(-1.75%) |
May 10, 2016 | 23.83 | 24.20 | 23.83 | 24.20 | 7,518 | +0.56(+2.38%) |
May 09, 2016 | 23.63 | 23.64 | 23.63 | 23.64 | 1,654 | +0.28(+1.21%) |
May 06, 2016 | 23.20 | 23.35 | 23.20 | 23.35 | 610 | +0.00(+0.00%) |
May 05, 2016 | 23.54 | 23.54 | 23.35 | 23.35 | 425 | -0.06(-0.26%) |
May 04, 2016 | 23.54 | 23.54 | 23.41 | 23.41 | 1,669 | -0.31(-1.29%) |
May 03, 2016 | 23.66 | 23.73 | 23.59 | 23.72 | 5,117 | -0.39(-1.61%) |
May 02, 2016 | 23.86 | 24.11 | 23.86 | 24.11 | 7,309 | +0.33(+1.39%) |
Apr 29, 2016 | 23.74 | 23.85 | 23.49 | 23.78 | 9,086 | -0.21(-0.88%) |
Apr 28, 2016 | 24.26 | 24.51 | 23.91 | 23.99 | 1,512 | -0.54(-2.18%) |
Apr 27, 2016 | 24.35 | 24.52 | 24.35 | 24.52 | 2,825 | +0.16(+0.64%) |
Apr 26, 2016 | 24.35 | 24.37 | 24.35 | 24.37 | 816 | -0.01(-0.03%) |
Apr 22, 2016 | 24.39 | 24.38 | 24.38 | 24.38 | 1,419 | -0.01(-0.06%) |
Apr 21, 2016 | 24.46 | 24.46 | 24.37 | 24.39 | 1,766 | -0.25(-1.03%) |
Apr 20, 2016 | 24.58 | 24.81 | 24.58 | 24.64 | 2,271 | +0.10(+0.40%) |
Apr 19, 2016 | 24.51 | 24.59 | 24.40 | 24.55 | 2,271 | +0.11(+0.43%) |
Apr 18, 2016 | 24.21 | 24.44 | 24.21 | 24.44 | 9,399 | +0.32(+1.31%) |
Apr 15, 2016 | 24.12 | 24.14 | 24.03 | 24.12 | 2,341 | -0.03(-0.12%) |
Apr 14, 2016 | 24.19 | 24.21 | 24.09 | 24.15 | 12,283 | +0.02(+0.09%) |
Apr 13, 2016 | 23.99 | 24.13 | 23.99 | 24.13 | 5,090 | +0.44(+1.84%) |
Apr 12, 2016 | 23.33 | 23.70 | 23.21 | 23.69 | 6,062 | +0.46(+1.97%) |
Apr 11, 2016 | 23.53 | 23.62 | 23.23 | 23.23 | 13,859 | -0.06(-0.27%) |
Apr 08, 2016 | 23.52 | 23.52 | 23.25 | 23.30 | 13,218 | +0.06(+0.24%) |
Apr 07, 2016 | 23.20 | 23.25 | 23.20 | 23.24 | 993 | -0.44(-1.87%) |
Apr 06, 2016 | 23.69 | 23.69 | 23.69 | 23.69 | 427 | +0.38(+1.63%) |
Apr 05, 2016 | 23.40 | 23.49 | 23.31 | 23.31 | 3,959 | -0.46(-1.93%) |
Apr 04, 2016 | 23.93 | 23.93 | 23.71 | 23.76 | 4,313 | -0.04(-0.18%) |
Apr 01, 2016 | 23.54 | 23.81 | 23.54 | 23.81 | 2,169 | +0.17(+0.72%) |
Mar 31, 2016 | 23.61 | 23.64 | 23.61 | 23.64 | 1,023 | -0.08(-0.36%) |
Mar 30, 2016 | 23.81 | 23.88 | 23.69 | 23.72 | 4,282 | +0.20(+0.84%) |
Mar 29, 2016 | 23.09 | 23.53 | 23.09 | 23.52 | 3,549 | +0.42(+1.83%) |
Mar 28, 2016 | 23.12 | 23.17 | 23.09 | 23.10 | 10,465 | +0.04(+0.15%) |
Mar 24, 2016 | 22.83 | 23.07 | 23.07 | 23.07 | 4,969 | +0.04(+0.18%) |
Mar 23, 2016 | 23.25 | 23.25 | 23.02 | 23.02 | 22,008 | -0.36(-1.54%) |
Mar 22, 2016 | 23.29 | 23.48 | 23.29 | 23.38 | 6,213 | -0.04(-0.18%) |
Mar 21, 2016 | 23.26 | 23.43 | 23.26 | 23.43 | 18,031 | +0.06(+0.28%) |
Mar 18, 2016 | 23.32 | 23.37 | 23.21 | 23.36 | 2,910 | +0.34(+1.50%) |
Mar 17, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 153 | +0.09(+0.39%) |
Mar 16, 2016 | 22.62 | 22.93 | 22.54 | 22.93 | 2,839 | +0.43(+1.92%) |
Mar 15, 2016 | 22.38 | 22.50 | 22.38 | 22.50 | 1,394 | -0.08(-0.34%) |
Mar 14, 2016 | 22.60 | 22.66 | 22.55 | 22.57 | 1,659 | -0.14(-0.62%) |
Mar 11, 2016 | 22.41 | 22.73 | 22.41 | 22.71 | 2,145 | +0.77(+3.53%) |
Mar 10, 2016 | 22.08 | 22.35 | 21.70 | 21.94 | 5,947 | -0.04(-0.19%) |
Mar 09, 2016 | 21.91 | 21.98 | 21.88 | 21.98 | 2,016 | +0.21(+0.97%) |
Mar 08, 2016 | 22.00 | 22.00 | 21.74 | 21.77 | 1,932 | -0.44(-1.97%) |
Mar 07, 2016 | 22.09 | 22.29 | 22.06 | 22.21 | 2,605 | -0.01(-0.06%) |
Mar 04, 2016 | 22.17 | 22.40 | 21.99 | 22.22 | 33,417 | +0.14(+0.64%) |
Mar 03, 2016 | 21.85 | 22.08 | 21.76 | 22.08 | 2,853 | +0.30(+1.39%) |
Mar 02, 2016 | 21.73 | 21.83 | 21.73 | 21.78 | 2,886 | +0.25(+1.14%) |