Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.00 | 28.34 | 28.00 | 28.34 | 520 | +0.87(+3.16%) |
Apr 28, 2016 | 27.47 | 27.47 | 27.47 | 27.47 | 100 | -0.05(-0.17%) |
Apr 25, 2016 | 27.75 | 27.52 | 27.52 | 27.52 | 400 | +0.06(+0.21%) |
Apr 22, 2016 | 27.50 | 27.50 | 27.46 | 27.46 | 753 | -0.04(-0.15%) |
Apr 21, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 500 | +0.05(+0.18%) |
Apr 20, 2016 | 27.00 | 27.62 | 27.00 | 27.45 | 3,710 | +2.10(+8.28%) |
Apr 12, 2016 | 25.23 | 25.35 | 25.35 | 25.35 | 500 | -1.63(-6.04%) |
Apr 11, 2016 | 26.98 | 26.98 | 26.98 | 26.98 | 572 | +0.48(+1.81%) |
Mar 31, 2016 | 26.50 | 26.50 | 26.50 | 26.50 | 200 | -0.58(-2.14%) |
Mar 24, 2016 | 26.54 | 27.08 | 27.08 | 27.08 | 600 | +2.08(+8.32%) |
Feb 22, 2016 | 24.83 | 25.00 | 25.00 | 25.00 | 800 | +0.48(+1.96%) |
Feb 12, 2016 | 24.52 | 24.52 | 24.52 | 24.52 | 100 | -1.38(-5.33%) |
Feb 09, 2016 | 25.89 | 25.90 | 25.89 | 25.90 | 60 | +0.50(+1.97%) |
Feb 02, 2016 | 25.00 | 25.52 | 25.00 | 25.40 | 50 | +0.00(+0.00%) |
Feb 01, 2016 | 25.19 | 25.52 | 25.19 | 25.40 | 5,800 | +0.03(+0.12%) |
Jan 29, 2016 | 25.20 | 25.37 | 25.20 | 25.37 | 1,530 | -0.18(-0.70%) |
Jan 27, 2016 | 25.30 | 25.55 | 25.55 | 25.55 | 3,400 | -0.20(-0.78%) |
Jan 22, 2016 | 25.74 | 25.75 | 25.75 | 25.75 | 200 | +0.00(+0.00%) |
Jan 20, 2016 | 25.75 | 25.75 | 25.75 | 25.75 | 90 | -0.49(-1.87%) |
Jan 13, 2016 | 26.24 | 26.24 | 26.24 | 26.24 | 800 | +0.66(+2.58%) |
Jan 07, 2016 | 25.58 | 25.58 | 25.58 | 25.58 | 200 | +0.28(+1.11%) |
Jan 06, 2016 | 25.65 | 25.65 | 24.72 | 25.30 | 2,530 | -1.17(-4.42%) |
Dec 31, 2015 | 26.47 | 26.47 | 26.47 | 26.47 | 100 | +0.29(+1.11%) |
Dec 29, 2015 | 26.18 | 26.18 | 26.18 | 26.18 | 100 | +0.18(+0.69%) |
Dec 28, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 353 | +0.00(+0.00%) |
Dec 16, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 300 | -0.97(-3.60%) |
Dec 14, 2015 | 26.96 | 26.97 | 26.97 | 26.97 | 200 | +0.67(+2.55%) |
Dec 08, 2015 | 26.50 | 26.30 | 26.30 | 26.30 | 700 | -0.40(-1.50%) |
Dec 04, 2015 | 26.60 | 26.70 | 26.70 | 26.70 | 200 | +0.40(+1.52%) |
Dec 02, 2015 | 26.11 | 26.30 | 26.30 | 26.30 | 1,800 | +0.23(+0.90%) |
Nov 20, 2015 | 26.01 | 26.07 | 26.01 | 26.07 | 430 | -0.48(-1.82%) |
Nov 12, 2015 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | -0.30(-1.12%) |
Nov 06, 2015 | 26.79 | 26.85 | 26.85 | 26.85 | 1,000 | -0.12(-0.44%) |
Oct 30, 2015 | 26.96 | 26.97 | 26.96 | 26.97 | 2 | -0.29(-1.06%) |
Oct 23, 2015 | 28.84 | 27.26 | 27.26 | 27.26 | 300 | -0.21(-0.76%) |
Oct 22, 2015 | 27.67 | 27.07 | 27.47 | 27.47 | 208 | +0.40(+1.48%) |
Oct 21, 2015 | 26.91 | 27.47 | 26.90 | 27.07 | 2,545 | +0.05(+0.19%) |
Oct 19, 2015 | 26.90 | 27.02 | 27.02 | 27.02 | 1,000 | +0.06(+0.22%) |
Oct 16, 2015 | 26.87 | 27.05 | 26.87 | 26.96 | 1,000 | -0.46(-1.68%) |
Oct 15, 2015 | 27.20 | 27.42 | 27.19 | 27.42 | 2,626 | -0.08(-0.29%) |
Oct 14, 2015 | 27.25 | 27.50 | 27.25 | 27.50 | 3,300 | +0.18(+0.67%) |
Oct 13, 2015 | 27.45 | 27.45 | 27.32 | 27.32 | 200 | -0.03(-0.12%) |
Oct 09, 2015 | 27.24 | 27.45 | 27.24 | 27.35 | 14 | +0.34(+1.26%) |
Oct 08, 2015 | 27.01 | 27.01 | 27.01 | 27.01 | 200 | -0.08(-0.30%) |
Oct 07, 2015 | 27.10 | 27.10 | 27.09 | 27.09 | 300 | -0.07(-0.26%) |
Oct 06, 2015 | 27.49 | 27.49 | 27.10 | 27.16 | 533 | +0.36(+1.34%) |
Oct 05, 2015 | 26.71 | 26.80 | 26.70 | 26.80 | 1,000 | +0.10(+0.37%) |
Oct 02, 2015 | 26.90 | 26.90 | 26.39 | 26.70 | 3,003 | -0.55(-2.02%) |
Oct 01, 2015 | 26.53 | 27.30 | 26.53 | 27.25 | 8,737 | +1.04(+3.97%) |
Sep 30, 2015 | 26.18 | 26.62 | 26.17 | 26.21 | 6,800 | +0.18(+0.69%) |
Sep 25, 2015 | 25.90 | 26.04 | 25.90 | 26.03 | 7 | +0.24(+0.93%) |
Sep 24, 2015 | 25.79 | 25.79 | 25.79 | 25.79 | 150 | +0.00(+0.00%) |
Sep 21, 2015 | 25.89 | 25.79 | 25.79 | 25.79 | 1,800 | +0.20(+0.78%) |
Sep 18, 2015 | 25.55 | 25.75 | 25.29 | 25.59 | 1,100 | -0.31(-1.20%) |
Sep 17, 2015 | 26.44 | 26.52 | 25.48 | 25.90 | 8,400 | -0.29(-1.11%) |
Sep 16, 2015 | 25.96 | 26.19 | 25.96 | 26.19 | 3,200 | +0.18(+0.69%) |
Sep 15, 2015 | 26.01 | 26.01 | 26.01 | 26.01 | 100 | -0.01(-0.04%) |
Sep 14, 2015 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | +0.12(+0.46%) |
Sep 11, 2015 | 25.55 | 26.00 | 25.16 | 25.90 | 13,106 | +0.00(+0.00%) |
Sep 10, 2015 | 25.60 | 25.90 | 25.59 | 25.90 | 1,903 | +0.30(+1.17%) |
Sep 09, 2015 | 25.91 | 26.00 | 25.60 | 25.60 | 1,200 | +0.01(+0.04%) |
Sep 08, 2015 | 25.50 | 26.00 | 25.50 | 25.59 | 1,843 | -0.75(-2.85%) |
Sep 04, 2015 | 25.67 | 26.34 | 26.34 | 26.34 | 400 | +0.65(+2.53%) |
Sep 01, 2015 | 25.70 | 25.70 | 25.69 | 25.69 | 40 | -0.11(-0.43%) |
Aug 31, 2015 | 25.78 | 25.90 | 25.74 | 25.80 | 1,547 | -0.20(-0.77%) |
Aug 27, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 600 | +0.00(+0.00%) |
Aug 26, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 400 | +0.03(+0.12%) |
Aug 25, 2015 | 25.90 | 26.17 | 25.90 | 25.97 | 4,028 | +0.39(+1.54%) |
Aug 24, 2015 | 25.85 | 25.85 | 25.58 | 25.58 | 425 | -0.28(-1.10%) |
Aug 20, 2015 | 26.20 | 25.86 | 25.86 | 25.86 | 1,400 | -0.12(-0.46%) |
Aug 19, 2015 | 26.20 | 26.35 | 25.91 | 25.98 | 6,638 | -0.52(-1.96%) |
Aug 18, 2015 | 26.42 | 26.50 | 26.30 | 26.50 | 800 | +0.32(+1.22%) |
Aug 17, 2015 | 26.65 | 26.67 | 26.18 | 26.18 | 5,069 | -0.42(-1.58%) |
Aug 14, 2015 | 26.63 | 26.88 | 26.60 | 26.60 | 10,980 | +0.19(+0.72%) |
Aug 13, 2015 | 26.62 | 26.74 | 25.80 | 26.41 | 13,438 | +0.31(+1.19%) |
Aug 12, 2015 | 26.38 | 26.84 | 26.10 | 26.10 | 5,200 | -1.40(-5.09%) |
Aug 11, 2015 | 27.65 | 27.66 | 27.04 | 27.50 | 7,280 | +0.04(+0.15%) |
Aug 10, 2015 | 27.15 | 27.51 | 27.15 | 27.46 | 8,400 | +0.21(+0.77%) |
Aug 06, 2015 | 27.25 | 27.25 | 27.20 | 27.25 | 73 | -0.00(-0.00%) |
Aug 05, 2015 | 27.31 | 27.41 | 27.25 | 27.25 | 4,174 | +0.05(+0.18%) |
Aug 04, 2015 | 27.00 | 27.28 | 27.00 | 27.20 | 3,900 | +0.27(+1.00%) |
Aug 03, 2015 | 27.11 | 27.35 | 26.92 | 26.93 | 2,600 | -0.06(-0.22%) |
Jul 31, 2015 | 27.30 | 27.30 | 26.99 | 26.99 | 450 | -0.31(-1.14%) |
Jul 30, 2015 | 27.71 | 27.71 | 27.14 | 27.30 | 3,500 | +0.20(+0.74%) |
Jul 29, 2015 | 27.45 | 27.45 | 26.89 | 27.10 | 3,250 | -0.35(-1.28%) |
Jul 28, 2015 | 27.45 | 27.48 | 27.45 | 27.45 | 1,350 | +0.03(+0.11%) |
Jul 27, 2015 | 28.50 | 28.60 | 27.35 | 27.42 | 9,641 | -1.03(-3.62%) |
Jul 23, 2015 | 28.88 | 28.45 | 28.45 | 28.45 | 4,700 | -0.69(-2.37%) |
Jul 22, 2015 | 29.17 | 29.20 | 28.59 | 29.14 | 7,364 | +0.14(+0.48%) |
Jul 21, 2015 | 29.50 | 29.50 | 28.74 | 29.00 | 13,933 | -0.10(-0.34%) |
Jul 20, 2015 | 30.01 | 30.09 | 28.80 | 29.10 | 20,550 | -0.68(-2.28%) |
Jul 17, 2015 | 30.34 | 30.34 | 29.70 | 29.78 | 13,750 | -0.76(-2.49%) |
Jul 16, 2015 | 30.66 | 30.88 | 30.48 | 30.54 | 16,401 | +0.14(+0.46%) |
Jul 15, 2015 | 30.34 | 30.70 | 30.30 | 30.40 | 9,203 | -0.07(-0.23%) |
Jul 14, 2015 | 30.80 | 30.80 | 30.19 | 30.47 | 27,605 | -0.21(-0.68%) |
Jul 13, 2015 | 31.18 | 31.19 | 30.13 | 30.68 | 33,499 | -0.23(-0.74%) |
Jul 10, 2015 | 30.70 | 30.91 | 30.69 | 30.91 | 19,801 | +0.47(+1.54%) |
Jul 09, 2015 | 30.73 | 30.73 | 29.94 | 30.44 | 30,844 | -0.13(-0.43%) |
Jul 08, 2015 | 30.34 | 30.59 | 30.21 | 30.57 | 13,640 | +0.50(+1.66%) |
Jul 07, 2015 | 31.07 | 31.07 | 29.64 | 30.07 | 37,880 | -0.51(-1.67%) |
Jul 06, 2015 | 30.80 | 30.86 | 30.40 | 30.58 | 10,471 | -0.11(-0.36%) |
Jul 02, 2015 | 30.43 | 30.69 | 30.69 | 30.69 | 12,600 | +0.38(+1.25%) |
Jul 01, 2015 | 30.64 | 30.70 | 30.08 | 30.31 | 19,208 | -0.57(-1.85%) |
Jun 30, 2015 | 29.55 | 30.88 | 29.43 | 30.88 | 46,939 | +1.75(+6.01%) |
Jun 29, 2015 | 29.10 | 29.35 | 28.65 | 29.13 | 15,841 | +0.33(+1.15%) |
Jun 26, 2015 | 29.36 | 29.51 | 28.74 | 28.80 | 34,532 | +0.05(+0.17%) |
Jun 25, 2015 | 28.50 | 28.82 | 28.50 | 28.75 | 18,011 | +0.29(+1.02%) |
Jun 24, 2015 | 28.50 | 28.74 | 28.46 | 28.46 | 1,488 | -0.06(-0.21%) |
Jun 23, 2015 | 28.40 | 28.90 | 28.25 | 28.52 | 33,670 | +0.14(+0.49%) |
Jun 22, 2015 | 28.23 | 28.42 | 28.15 | 28.38 | 11,399 | +0.30(+1.07%) |
Jun 19, 2015 | 28.30 | 28.58 | 27.89 | 28.08 | 22,065 | +0.16(+0.57%) |
Jun 18, 2015 | 27.90 | 28.41 | 27.84 | 27.92 | 16,283 | +0.12(+0.43%) |
Jun 17, 2015 | 28.02 | 28.03 | 27.77 | 27.80 | 21,102 | +0.20(+0.73%) |
Jun 16, 2015 | 27.63 | 27.80 | 27.46 | 27.60 | 22,500 | +0.11(+0.40%) |
Jun 15, 2015 | 28.11 | 28.30 | 27.60 | 27.49 | 19,069 | -0.61(-2.17%) |
Jun 12, 2015 | 28.10 | 28.21 | 28.07 | 28.10 | 3,500 | -0.10(-0.35%) |
Jun 11, 2015 | 28.55 | 28.56 | 28.15 | 28.20 | 12,062 | -0.26(-0.91%) |
Jun 10, 2015 | 28.38 | 28.46 | 28.38 | 28.46 | 4,201 | -0.14(-0.49%) |
Jun 09, 2015 | 28.69 | 28.69 | 28.55 | 28.60 | 915 | +0.25(+0.88%) |
Jun 05, 2015 | 28.75 | 28.75 | 28.30 | 28.35 | 71 | -0.25(-0.87%) |
Jun 04, 2015 | 28.06 | 28.67 | 28.02 | 28.60 | 15,023 | +0.51(+1.82%) |
Jun 03, 2015 | 28.17 | 28.20 | 27.85 | 28.09 | 18,400 | +0.09(+0.32%) |
Jun 02, 2015 | 28.05 | 28.24 | 27.70 | 28.00 | 47,183 | +0.32(+1.16%) |
Jun 01, 2015 | 27.00 | 27.90 | 27.00 | 27.68 | 38,000 | +0.13(+0.47%) |
May 29, 2015 | 27.99 | 28.03 | 27.55 | 27.55 | 14,904 | -0.00(-0.00%) |
May 28, 2015 | 27.98 | 27.99 | 27.00 | 27.55 | 16,768 | -0.49(-1.75%) |
May 27, 2015 | 28.92 | 28.93 | 27.79 | 28.04 | 15,830 | -0.76(-2.64%) |
May 26, 2015 | 28.79 | 28.80 | 28.61 | 28.80 | 1,000 | +0.07(+0.24%) |
May 22, 2015 | 29.00 | 28.73 | 28.73 | 28.73 | 24,400 | +0.08(+0.28%) |
May 21, 2015 | 29.05 | 29.05 | 28.28 | 28.65 | 20,900 | -0.21(-0.73%) |
May 20, 2015 | 29.05 | 29.19 | 28.79 | 28.86 | 8,700 | -0.01(-0.03%) |
May 19, 2015 | 29.15 | 29.15 | 28.75 | 28.87 | 10,441 | +0.04(+0.14%) |
May 18, 2015 | 29.00 | 29.36 | 28.80 | 28.83 | 18,119 | +0.18(+0.63%) |
May 15, 2015 | 28.65 | 28.84 | 28.27 | 28.65 | 22,396 | -0.12(-0.42%) |
May 14, 2015 | 28.95 | 29.05 | 28.19 | 28.77 | 22,630 | +0.17(+0.59%) |
May 13, 2015 | 29.05 | 29.05 | 28.37 | 28.60 | 4,992 | -0.01(-0.03%) |
May 12, 2015 | 29.10 | 29.10 | 28.61 | 28.61 | 13,104 | -0.22(-0.76%) |
May 11, 2015 | 28.65 | 29.02 | 28.65 | 28.83 | 2,000 | +0.25(+0.87%) |
May 08, 2015 | 29.11 | 29.13 | 28.23 | 28.58 | 39,626 | -0.12(-0.42%) |
May 07, 2015 | 29.21 | 29.29 | 28.70 | 28.70 | 4,788 | +0.05(+0.17%) |
May 06, 2015 | 27.80 | 29.41 | 27.80 | 28.65 | 12,706 | +1.10(+3.99%) |
May 05, 2015 | 27.30 | 27.80 | 27.24 | 27.55 | 16,949 | +0.20(+0.73%) |
May 04, 2015 | 28.98 | 29.41 | 27.10 | 27.35 | 49,293 | -1.10(-3.87%) |