Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.21 | 23.21 | 23.00 | 23.00 | 420 | -0.55(-2.34%) |
May 27, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.19(-0.80%) | |
May 26, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 301 | +0.55(+2.37%) |
May 23, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.31(-1.32%) | |
May 20, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.31(+1.34%) |
May 10, 2016 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) | |
May 09, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 100 | +0.19(+0.83%) |
May 06, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.01(-0.04%) |
May 05, 2016 | 23.01 | 23.01 | 23.01 | 23.01 | 100 | +0.01(+0.04%) |
May 04, 2016 | 22.95 | 23.00 | 22.95 | 23.00 | 401 | +0.10(+0.44%) |
May 02, 2016 | 22.90 | 22.90 | 22.90 | 0 | -0.40(-1.72%) | |
Apr 28, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.26(-1.09%) | |
Apr 27, 2016 | 23.50 | 23.56 | 23.50 | 23.56 | 660 | +0.06(+0.24%) |
Apr 26, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
Apr 25, 2016 | 23.25 | 23.50 | 23.25 | 23.50 | 267 | +0.25(+1.08%) |
Apr 22, 2016 | 23.20 | 23.25 | 23.20 | 23.25 | 500 | +0.07(+0.30%) |
Apr 21, 2016 | 23.19 | 23.19 | 23.18 | 23.18 | 270 | +0.21(+0.91%) |
Apr 14, 2016 | 22.97 | 22.97 | 22.97 | 3 | -0.03(-0.13%) | |
Apr 12, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 05, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.04(+0.17%) | |
Mar 30, 2016 | 22.96 | 22.96 | 22.96 | 1 | +0.00(+0.00%) | |
Mar 28, 2016 | 22.96 | 22.96 | 22.96 | 45 | -0.04(-0.17%) | |
Mar 24, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
Mar 22, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.25(-1.06%) | |
Mar 21, 2016 | 23.00 | 23.50 | 23.00 | 23.50 | 500 | +0.55(+2.40%) |
Mar 18, 2016 | 23.00 | 23.00 | 22.95 | 22.95 | 907 | -0.05(-0.22%) |
Mar 17, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 600 | +0.00(+0.00%) |
Mar 15, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.00(-4.17%) | |
Mar 14, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 800 | +1.00(+4.35%) |
Mar 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 2,168 | -0.25(-1.08%) |
Mar 09, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.30(+1.31%) | |
Mar 08, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 931 | -0.05(-0.22%) |
Mar 04, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.05(+0.22%) | |
Mar 03, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 321 | -0.05(-0.22%) |
Mar 02, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 1,500 | +0.00(+0.00%) |
Mar 01, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 880 | +0.05(+0.22%) |
Feb 29, 2016 | 23.00 | 23.00 | 22.95 | 22.95 | 401 | -0.05(-0.22%) |
Feb 26, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.05(+0.22%) |
Feb 25, 2016 | 23.25 | 23.25 | 22.95 | 22.95 | 982 | -0.30(-1.29%) |
Feb 19, 2016 | 23.25 | 23.25 | 23.25 | 5 | +0.00(+0.00%) | |
Feb 18, 2016 | 23.25 | 23.25 | 23.25 | 23.25 | 350 | +0.15(+0.65%) |
Feb 17, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 266 | +0.19(+0.83%) |
Feb 12, 2016 | 22.91 | 22.91 | 22.91 | 0 | -0.09(-0.39%) | |
Feb 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 184 | +0.00(+0.00%) |
Feb 10, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | -0.10(-0.43%) |
Feb 09, 2016 | 23.05 | 23.10 | 23.05 | 23.10 | 587 | +0.05(+0.22%) |
Feb 02, 2016 | 23.05 | 23.05 | 23.05 | 2 | -0.20(-0.86%) | |
Jan 29, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.74(-3.08%) | |
Jan 27, 2016 | 23.99 | 23.99 | 23.99 | 45 | +0.49(+2.09%) | |
Jan 26, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 800 | +0.40(+1.73%) |
Jan 22, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
Jan 20, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
Jan 19, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 490 | +0.50(+2.17%) |
Jan 15, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.15(+0.66%) | |
Jan 13, 2016 | 22.85 | 22.85 | 22.85 | 1 | -0.15(-0.65%) | |
Jan 12, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 196 | -1.00(-4.17%) |
Jan 11, 2016 | 23.00 | 24.00 | 23.00 | 24.00 | 1,765 | +1.00(+4.35%) |
Jan 07, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
Jan 06, 2016 | 23.50 | 23.75 | 23.00 | 23.50 | 1,664 | +0.50(+2.17%) |
Jan 05, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 235 | +0.00(+0.00%) |
Jan 04, 2016 | 23.25 | 23.25 | 23.00 | 23.00 | 325 | +0.00(+0.00%) |
Dec 22, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Dec 21, 2015 | 22.85 | 23.10 | 22.85 | 23.00 | 640 | +0.00(+0.00%) |
Dec 17, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
Dec 16, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 220 | +0.25(+1.09%) |
Dec 14, 2015 | 23.00 | 23.00 | 23.00 | 1 | -0.50(-2.13%) | |
Dec 11, 2015 | 23.25 | 23.50 | 23.25 | 23.50 | 300 | +0.25(+1.08%) |
Dec 10, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.15(+0.65%) |
Dec 08, 2015 | 23.10 | 23.10 | 23.10 | 5 | +0.00(+0.00%) | |
Dec 07, 2015 | 23.05 | 23.10 | 23.00 | 23.10 | 1,090 | +0.00(+0.00%) |
Dec 04, 2015 | 23.75 | 23.75 | 23.10 | 23.10 | 500 | -0.90(-3.75%) |
Dec 03, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.88(+3.81%) |
Dec 02, 2015 | 23.60 | 23.60 | 23.10 | 23.12 | 4,354 | -0.63(-2.65%) |
Nov 30, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.50(+2.15%) | |
Nov 24, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Nov 20, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 249 | -0.75(-3.12%) |
Nov 17, 2015 | 24.00 | 24.00 | 24.00 | 97 | +0.25(+1.05%) | |
Nov 10, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.45(+1.93%) | |
Nov 09, 2015 | 23.25 | 23.30 | 23.25 | 23.30 | 733 | +0.05(+0.22%) |
Nov 05, 2015 | 23.25 | 23.25 | 23.25 | 0 | -0.50(-2.11%) | |
Nov 04, 2015 | 23.74 | 23.75 | 23.74 | 23.75 | 827 | +0.50(+2.15%) |
Nov 02, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.10(+0.43%) | |
Oct 30, 2015 | 23.15 | 23.15 | 23.15 | 23.15 | 250 | +0.00(+0.00%) |
Oct 27, 2015 | 23.15 | 23.15 | 23.15 | 0 | +0.10(+0.43%) | |
Oct 26, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | +0.00(+0.00%) |
Oct 23, 2015 | 23.03 | 23.05 | 23.03 | 23.05 | 300 | +0.05(+0.22%) |
Oct 22, 2015 | 22.92 | 23.00 | 22.92 | 23.00 | 408 | +0.10(+0.44%) |
Oct 20, 2015 | 22.90 | 22.90 | 22.90 | 0 | -0.14(-0.59%) | |
Oct 19, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | +0.14(+0.59%) |
Oct 15, 2015 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) | |
Oct 09, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Oct 07, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.07(-0.30%) | |
Oct 05, 2015 | 23.07 | 23.07 | 23.07 | 75 | +0.07(+0.30%) | |
Sep 28, 2015 | 23.00 | 23.00 | 23.00 | 91 | +0.00(+0.00%) | |
Sep 22, 2015 | 23.00 | 23.00 | 23.00 | 24 | -0.10(-0.43%) | |
Sep 18, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Sep 17, 2015 | 23.10 | 23.10 | 23.10 | 23.10 | 183 | +0.00(+0.00%) |
Sep 15, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.22%) | |
Sep 14, 2015 | 23.10 | 23.10 | 22.90 | 23.05 | 660 | -0.15(-0.65%) |
Sep 10, 2015 | 23.20 | 23.20 | 23.20 | 9 | -0.05(-0.22%) | |
Sep 09, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 1,203 | +0.25(+1.09%) |
Sep 08, 2015 | 23.02 | 23.02 | 23.00 | 23.00 | 1,318 | -0.25(-1.08%) |
Sep 03, 2015 | 23.25 | 23.25 | 23.25 | 0 | -0.25(-1.06%) | |
Sep 01, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.11(+0.47%) | |
Aug 26, 2015 | 23.39 | 23.39 | 23.39 | 33 | +0.49(+2.14%) | |
Aug 25, 2015 | 23.20 | 23.20 | 22.90 | 22.90 | 804 | -0.57(-2.43%) |
Aug 24, 2015 | 23.47 | 23.47 | 23.47 | 23.47 | 124 | +0.22(+0.95%) |
Aug 21, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 350 | -0.74(-3.08%) |
Aug 20, 2015 | 23.25 | 23.99 | 23.25 | 23.99 | 720 | +0.49(+2.09%) |
Aug 19, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 447 | +0.00(+0.00%) |
Aug 18, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.50(+2.17%) |
Aug 17, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 808 | -1.70(-6.88%) |
Aug 14, 2015 | 23.50 | 24.80 | 23.50 | 24.70 | 3,017 | +1.65(+7.16%) |
Aug 13, 2015 | 23.06 | 23.06 | 23.00 | 23.05 | 2,084 | -0.20(-0.86%) |
Aug 11, 2015 | 23.25 | 23.25 | 23.25 | 97 | +0.10(+0.43%) | |
Aug 10, 2015 | 23.20 | 23.20 | 23.03 | 23.15 | 3,137 | -0.10(-0.43%) |
Aug 07, 2015 | 23.35 | 23.35 | 23.25 | 23.25 | 1,457 | -0.10(-0.43%) |
Aug 06, 2015 | 23.35 | 23.35 | 23.34 | 23.35 | 3,495 | -0.15(-0.64%) |
Aug 05, 2015 | 23.35 | 23.50 | 23.35 | 23.50 | 777 | +0.00(+0.00%) |
Aug 04, 2015 | 23.60 | 23.60 | 23.30 | 23.50 | 2,781 | -0.10(-0.42%) |
Jul 31, 2015 | 23.60 | 23.60 | 23.60 | 5 | -0.27(-1.13%) | |
Jul 29, 2015 | 23.87 | 23.87 | 23.87 | 0 | -0.13(-0.54%) | |
Jul 28, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 105 | -0.50(-2.04%) |
Jul 21, 2015 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Jul 14, 2015 | 24.50 | 24.50 | 24.50 | 130 | +0.01(+0.04%) | |
Jul 10, 2015 | 24.49 | 24.49 | 24.49 | 0 | +1.08(+4.61%) | |
Jul 08, 2015 | 23.41 | 23.41 | 23.41 | 0 | -0.09(-0.38%) | |
Jun 30, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.09(+0.38%) | |
Jun 29, 2015 | 25.00 | 25.00 | 23.41 | 23.41 | 712 | +0.21(+0.91%) |
Jun 19, 2015 | 23.20 | 23.20 | 23.20 | 0 | -2.05(-8.12%) | |
Jun 18, 2015 | 25.25 | 25.25 | 25.10 | 25.25 | 1,621 | +0.00(+0.00%) |
Jun 17, 2015 | 25.00 | 25.25 | 25.00 | 25.25 | 360 | +0.45(+1.81%) |
Jun 16, 2015 | 25.55 | 25.55 | 24.80 | 24.80 | 450 | -1.30(-4.98%) |
Jun 15, 2015 | 25.49 | 26.10 | 25.49 | 26.10 | 600 | +0.61(+2.39%) |
Jun 12, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.71(-2.71%) |
Jun 11, 2015 | 24.00 | 26.25 | 24.00 | 26.20 | 6,854 | +2.90(+12.45%) |
Jun 10, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,164 | +0.00(+0.00%) |
Jun 09, 2015 | 23.20 | 23.30 | 23.20 | 23.30 | 400 | +0.20(+0.87%) |
Jun 05, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |