Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2016 | 25.84 | 25.82 | 25.82 | 25.82 | 700 | -0.03(-0.12%) |
Jul 22, 2016 | 25.60 | 25.85 | 25.60 | 25.85 | 709 | -0.15(-0.58%) |
Jul 21, 2016 | 25.76 | 26.00 | 25.76 | 26.00 | 2,003 | +0.14(+0.52%) |
Jul 20, 2016 | 25.65 | 25.89 | 25.65 | 25.86 | 900 | +0.08(+0.30%) |
Jul 19, 2016 | 25.79 | 25.79 | 25.79 | 25.79 | 104 | +0.34(+1.32%) |
Jul 18, 2016 | 25.21 | 25.45 | 25.21 | 25.45 | 503 | -0.29(-1.13%) |
Jul 15, 2016 | 25.30 | 25.74 | 25.30 | 25.74 | 962 | -0.47(-1.79%) |
Jul 14, 2016 | 25.75 | 26.21 | 25.75 | 26.21 | 584 | +0.46(+1.79%) |
Jul 13, 2016 | 25.70 | 25.75 | 25.70 | 25.75 | 400 | -0.25(-0.96%) |
Jul 12, 2016 | 25.75 | 26.00 | 25.75 | 26.00 | 1,304 | +0.03(+0.12%) |
Jul 11, 2016 | 25.55 | 25.97 | 25.55 | 25.97 | 2,215 | -0.19(-0.73%) |
Jul 08, 2016 | 25.80 | 26.10 | 25.80 | 26.16 | 1,900 | +0.31(+1.20%) |
Jul 07, 2016 | 25.49 | 26.02 | 25.49 | 25.85 | 6,700 | -1.66(-6.03%) |
Jul 05, 2016 | 27.51 | 27.51 | 27.51 | 27.51 | 120 | +2.30(+9.12%) |
Jul 01, 2016 | 25.50 | 25.21 | 25.21 | 25.21 | 4,800 | -0.09(-0.36%) |
Jun 30, 2016 | 25.20 | 25.45 | 25.20 | 25.30 | 2,300 | +1.15(+4.76%) |
Jun 27, 2016 | 23.85 | 24.15 | 24.15 | 24.15 | 800 | -0.55(-2.23%) |
Jun 24, 2016 | 25.03 | 25.03 | 24.70 | 24.70 | 1,000 | -1.80(-6.79%) |
Jun 23, 2016 | 26.40 | 26.65 | 26.32 | 26.50 | 2,438 | +0.09(+0.34%) |
Jun 22, 2016 | 26.28 | 26.48 | 26.20 | 26.41 | 3,219 | +0.60(+2.32%) |
Jun 21, 2016 | 26.05 | 26.07 | 25.81 | 25.81 | 1,425 | -1.05(-3.91%) |
Jun 20, 2016 | 27.37 | 27.37 | 26.70 | 26.86 | 10,934 | +0.78(+2.99%) |
Jun 17, 2016 | 25.94 | 26.08 | 25.94 | 26.08 | 883 | +0.03(+0.12%) |
Jun 14, 2016 | 26.02 | 26.05 | 26.05 | 26.05 | 11 | -1.67(-6.02%) |
Jun 09, 2016 | 27.48 | 27.72 | 27.72 | 27.72 | 3,600 | -0.78(-2.74%) |
Jun 08, 2016 | 28.44 | 28.50 | 28.36 | 28.50 | 637 | +0.00(+0.00%) |
Jun 02, 2016 | 28.50 | 28.50 | 28.50 | 28.50 | 2 | +0.75(+2.68%) |
Jun 01, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 135 | +0.30(+1.11%) |
May 27, 2016 | 27.45 | 27.45 | 27.45 | 27.45 | 600 | +0.03(+0.12%) |
May 26, 2016 | 27.42 | 27.42 | 27.42 | 27.42 | 162 | +0.45(+1.66%) |
May 25, 2016 | 26.97 | 26.97 | 26.97 | 26.97 | 100 | +0.25(+0.94%) |
May 20, 2016 | 26.72 | 26.72 | 26.72 | 26.72 | 25 | +0.28(+1.06%) |
May 19, 2016 | 26.65 | 26.65 | 26.44 | 26.44 | 1,436 | -0.30(-1.12%) |
May 18, 2016 | 26.70 | 26.74 | 26.70 | 26.74 | 202 | -0.98(-3.54%) |
May 17, 2016 | 27.72 | 27.72 | 27.72 | 27.72 | 100 | -0.04(-0.16%) |
May 16, 2016 | 27.76 | 27.76 | 27.76 | 27.76 | 110 | -0.80(-2.79%) |
May 10, 2016 | 28.56 | 28.56 | 28.56 | 28.56 | 300 | +1.01(+3.66%) |
May 05, 2016 | 27.97 | 27.55 | 27.55 | 27.55 | 700 | -0.52(-1.85%) |
Apr 26, 2016 | 28.38 | 28.07 | 28.07 | 28.07 | 141 | -0.31(-1.09%) |
Apr 25, 2016 | 28.38 | 28.38 | 28.38 | 28.38 | 107 | -0.34(-1.18%) |
Apr 22, 2016 | 28.72 | 28.72 | 28.72 | 28.72 | 103 | +0.19(+0.67%) |
Apr 21, 2016 | 28.53 | 28.53 | 28.53 | 28.53 | 203 | +0.42(+1.50%) |
Apr 20, 2016 | 28.15 | 28.15 | 28.11 | 28.11 | 456 | -0.38(-1.34%) |
Apr 14, 2016 | 28.49 | 28.49 | 28.49 | 28.49 | 4 | -0.85(-2.90%) |
Mar 30, 2016 | 29.34 | 29.34 | 29.34 | 29.34 | 9 | +0.00(+0.00%) |
Mar 18, 2016 | 29.30 | 29.34 | 29.34 | 29.34 | 1,700 | +1.86(+6.79%) |
Mar 15, 2016 | 27.48 | 27.48 | 27.48 | 27.48 | 20 | +0.10(+0.35%) |
Mar 10, 2016 | 27.68 | 27.38 | 27.38 | 27.38 | 200 | +2.38(+9.52%) |
Feb 29, 2016 | 25.33 | 25.00 | 25.00 | 25.00 | 15 | -0.99(-3.81%) |
Feb 18, 2016 | 25.94 | 25.99 | 25.99 | 25.99 | 25 | +1.69(+6.95%) |
Feb 12, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 56 | -0.39(-1.58%) |
Feb 10, 2016 | 24.84 | 24.69 | 24.69 | 24.69 | 3,500 | -0.15(-0.60%) |
Feb 09, 2016 | 25.60 | 25.60 | 24.84 | 24.84 | 297 | -2.92(-10.52%) |
Jan 27, 2016 | 27.85 | 27.76 | 27.76 | 27.76 | 57 | +0.84(+3.12%) |
Jan 22, 2016 | 26.55 | 26.92 | 26.92 | 26.92 | 350 | +1.44(+5.63%) |
Jan 20, 2016 | 25.48 | 25.48 | 25.48 | 25.48 | 11 | -0.58(-2.24%) |
Jan 15, 2016 | 26.07 | 26.07 | 26.07 | 26.07 | 1 | -1.37(-5.00%) |
Jan 14, 2016 | 27.44 | 27.44 | 27.44 | 27.44 | 250 | +1.22(+4.65%) |
Jan 12, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 29 | +0.55(+2.14%) |
Jan 11, 2016 | 25.67 | 25.67 | 25.67 | 25.67 | 385 | +0.11(+0.43%) |
Jan 08, 2016 | 25.62 | 25.62 | 25.56 | 25.56 | 640 | -0.74(-2.81%) |
Jan 04, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 1 | -0.73(-2.70%) |
Dec 23, 2015 | 27.60 | 27.03 | 27.03 | 27.03 | 500 | +0.81(+3.09%) |
Dec 21, 2015 | 26.39 | 26.22 | 26.22 | 26.22 | 2,200 | +0.25(+0.96%) |
Dec 18, 2015 | 26.24 | 26.36 | 25.97 | 25.97 | 3,007 | -3.60(-12.17%) |
Dec 08, 2015 | 29.57 | 29.57 | 29.57 | 29.57 | 40 | -1.18(-3.85%) |
Nov 24, 2015 | 32.00 | 30.75 | 30.75 | 30.75 | 34 | -0.33(-1.07%) |
Nov 23, 2015 | 31.03 | 31.09 | 31.03 | 31.09 | 400 | +0.71(+2.35%) |
Nov 18, 2015 | 30.37 | 30.37 | 30.37 | 30.37 | 8 | +0.29(+0.96%) |
Nov 13, 2015 | 30.16 | 30.08 | 30.08 | 30.08 | 13 | -1.08(-3.47%) |
Nov 12, 2015 | 30.31 | 32.13 | 30.31 | 31.16 | 1,002 | +2.06(+7.08%) |
Nov 09, 2015 | 29.10 | 29.10 | 29.10 | 29.10 | 3 | +0.08(+0.29%) |
Nov 06, 2015 | 29.02 | 29.02 | 29.02 | 29.02 | 130 | -1.00(-3.34%) |
Nov 04, 2015 | 30.20 | 30.02 | 30.02 | 30.02 | 59 | -1.04(-3.35%) |
Nov 03, 2015 | 31.06 | 31.06 | 31.06 | 31.06 | 102 | +0.94(+3.13%) |
Nov 02, 2015 | 30.12 | 30.12 | 30.12 | 30.12 | 154 | +3.05(+11.26%) |
Oct 06, 2015 | 27.07 | 27.07 | 27.07 | 27.07 | 55 | +1.67(+6.57%) |
Oct 02, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 300 | -0.64(-2.46%) |
Sep 30, 2015 | 26.42 | 26.04 | 26.04 | 26.04 | 100 | -2.67(-9.30%) |
Sep 29, 2015 | 27.36 | 28.71 | 27.36 | 28.71 | 233 | +0.71(+2.54%) |
Sep 28, 2015 | 28.22 | 28.22 | 27.96 | 28.00 | 640 | +0.46(+1.67%) |
Sep 24, 2015 | 27.55 | 27.54 | 27.54 | 27.54 | 200 | -0.35(-1.25%) |
Sep 16, 2015 | 27.97 | 27.89 | 27.89 | 27.89 | 6,900 | +1.04(+3.85%) |
Sep 15, 2015 | 26.86 | 26.86 | 26.86 | 26.86 | 202 | -0.14(-0.54%) |
Sep 11, 2015 | 26.47 | 27.00 | 27.00 | 27.00 | 1 | +0.29(+1.09%) |
Sep 10, 2015 | 26.64 | 26.71 | 26.64 | 26.71 | 743 | -0.64(-2.34%) |
Sep 08, 2015 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | -0.05(-0.18%) |
Sep 03, 2015 | 26.68 | 27.40 | 27.40 | 27.40 | 300 | +0.73(+2.73%) |
Sep 02, 2015 | 26.67 | 26.67 | 26.67 | 26.67 | 103 | -0.48(-1.77%) |
Aug 27, 2015 | 27.08 | 27.15 | 27.15 | 27.15 | 300 | +0.67(+2.53%) |
Aug 26, 2015 | 26.34 | 26.49 | 26.06 | 26.48 | 829 | +0.36(+1.38%) |
Aug 25, 2015 | 26.04 | 26.61 | 25.98 | 26.12 | 1,000 | +0.04(+0.15%) |
Aug 24, 2015 | 25.60 | 26.08 | 25.60 | 26.08 | 637 | -1.08(-3.98%) |
Aug 21, 2015 | 27.16 | 27.16 | 27.16 | 27.16 | 205 | -0.84(-3.00%) |
Aug 20, 2015 | 29.50 | 29.50 | 28.00 | 28.00 | 575 | -1.56(-5.28%) |
Aug 10, 2015 | 29.83 | 29.56 | 29.56 | 29.56 | 1 | +1.21(+4.27%) |
Aug 06, 2015 | 28.51 | 28.35 | 28.35 | 28.35 | 200 | -2.98(-9.51%) |
Aug 05, 2015 | 31.33 | 31.33 | 31.33 | 31.33 | 251 | -1.95(-5.86%) |
Aug 04, 2015 | 33.28 | 33.28 | 33.28 | 33.28 | 152 | +0.29(+0.88%) |