Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.06 | 21.06 | 21.06 | 21.06 | 700 | +0.32(+1.53%) |
Jun 29, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 100 | +0.31(+1.52%) |
Jun 28, 2016 | 20.43 | 20.43 | 20.43 | 20.43 | 50 | +0.38(+1.90%) |
Jun 27, 2016 | 20.49 | 20.49 | 20.05 | 20.05 | 200 | -0.93(-4.43%) |
Jun 24, 2016 | 21.32 | 21.32 | 20.95 | 20.98 | 2,522 | -2.76(-11.64%) |
Jun 23, 2016 | 23.72 | 23.74 | 23.72 | 23.74 | 1,294 | +0.61(+2.65%) |
Jun 22, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
Jun 21, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 234 | +0.10(+0.43%) |
Jun 20, 2016 | 23.04 | 23.04 | 23.03 | 23.03 | 400 | +0.15(+0.66%) |
Jun 17, 2016 | 22.67 | 22.90 | 22.63 | 22.88 | 2,500 | +0.45(+2.01%) |
Jun 16, 2016 | 22.07 | 22.43 | 22.07 | 22.43 | 900 | +0.06(+0.27%) |
Jun 15, 2016 | 22.42 | 22.52 | 22.37 | 22.37 | 901 | +0.03(+0.13%) |
Jun 14, 2016 | 22.40 | 22.44 | 22.22 | 22.34 | 1,501 | -0.36(-1.59%) |
Jun 13, 2016 | 22.89 | 22.95 | 22.70 | 22.70 | 700 | -0.51(-2.20%) |
Jun 10, 2016 | 23.35 | 23.35 | 23.21 | 23.21 | 300 | -1.24(-5.07%) |
Jun 09, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 24.43 | 24.45 | 24.43 | 24.45 | 200 | +0.02(+0.08%) |
Jun 07, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 100 | +0.19(+0.78%) |
Jun 06, 2016 | 24.23 | 24.24 | 24.21 | 24.24 | 600 | +0.08(+0.33%) |
Jun 03, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 181 | +0.10(+0.42%) |
Jun 02, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | +0.00(+0.00%) |
Jun 01, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | +0.00(+0.00%) |
May 31, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 100 | -0.04(-0.17%) |
May 27, 2016 | 24.14 | 24.10 | 24.10 | 24.10 | 700 | +0.03(+0.12%) |
May 26, 2016 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | +0.00(+0.00%) |
May 25, 2016 | 24.07 | 24.07 | 24.07 | 24.07 | 105 | +0.28(+1.18%) |
May 24, 2016 | 23.81 | 23.81 | 23.79 | 23.79 | 300 | +0.26(+1.10%) |
May 23, 2016 | 23.55 | 23.55 | 23.53 | 23.53 | 500 | +0.01(+0.04%) |
May 20, 2016 | 23.51 | 23.52 | 23.51 | 23.52 | 200 | +0.17(+0.73%) |
May 19, 2016 | 23.26 | 23.35 | 23.26 | 23.35 | 800 | +0.04(+0.17%) |
May 18, 2016 | 23.54 | 23.54 | 23.31 | 23.31 | 200 | -0.26(-1.10%) |
May 17, 2016 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
May 16, 2016 | 23.58 | 23.58 | 23.57 | 23.57 | 200 | +0.19(+0.81%) |
May 13, 2016 | 23.44 | 23.44 | 23.38 | 23.38 | 200 | -0.44(-1.85%) |
May 12, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 200 | +0.08(+0.34%) |
May 11, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.00(+0.00%) |
May 10, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.00(+0.00%) |
May 09, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 100 | +0.00(+0.00%) |
May 06, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 100 | -0.03(-0.13%) |
May 05, 2016 | 23.75 | 23.77 | 23.75 | 23.77 | 200 | -0.27(-1.12%) |
May 04, 2016 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | +0.00(+0.00%) |
May 03, 2016 | 24.04 | 24.04 | 24.04 | 24.04 | 100 | -0.14(-0.58%) |
May 02, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Apr 28, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Apr 27, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Apr 26, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 100 | +0.80(+3.42%) |
Apr 25, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 21, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 70 | +0.00(+0.00%) |
Apr 20, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 19, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 18, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 14, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 10 | +0.00(+0.00%) |
Apr 13, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 12, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 11, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 1,500 | +0.43(+1.87%) |
Apr 07, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | -0.84(-3.53%) |
Apr 06, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) |
Apr 05, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) |
Apr 04, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) |
Mar 31, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) |
Mar 30, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 1 | +0.15(+0.63%) |
Mar 29, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | +0.00(+0.00%) |
Mar 28, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) |
Mar 22, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) |
Mar 17, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 400 | +0.31(+1.33%) |
Mar 11, 2016 | 23.33 | 23.33 | 23.33 | 23.33 | 1,800 | +0.74(+3.28%) |
Mar 08, 2016 | 22.68 | 22.59 | 22.59 | 22.59 | 400 | -0.02(-0.09%) |
Mar 07, 2016 | 22.58 | 22.61 | 22.58 | 22.61 | 200 | -0.25(-1.09%) |
Mar 04, 2016 | 22.86 | 22.86 | 22.86 | 22.86 | 353 | +0.49(+2.19%) |
Mar 01, 2016 | 22.21 | 22.37 | 22.37 | 22.37 | 6,000 | +0.63(+2.92%) |
Feb 24, 2016 | 21.40 | 21.74 | 21.74 | 21.74 | 200 | -0.30(-1.38%) |
Feb 23, 2016 | 22.04 | 22.04 | 22.04 | 22.04 | 819 | +0.12(+0.55%) |
Feb 17, 2016 | 21.92 | 21.92 | 21.92 | 21.92 | 7,700 | +1.01(+4.83%) |
Feb 11, 2016 | 20.90 | 20.91 | 20.91 | 20.91 | 0 | +0.10(+0.48%) |
Feb 09, 2016 | 20.66 | 20.81 | 20.81 | 20.81 | 300 | -0.35(-1.65%) |
Feb 08, 2016 | 21.26 | 21.26 | 21.16 | 21.16 | 200 | -0.91(-4.12%) |
Feb 03, 2016 | 22.18 | 22.18 | 22.18 | 22.07 | 50 | -0.36(-1.60%) |
Jan 26, 2016 | 22.45 | 22.43 | 22.43 | 22.43 | 3,700 | +0.71(+3.27%) |
Jan 20, 2016 | 21.53 | 21.72 | 21.72 | 21.72 | 1,000 | -0.33(-1.50%) |
Jan 19, 2016 | 22.05 | 22.05 | 22.05 | 22.05 | 1,030 | -0.09(-0.41%) |
Jan 15, 2016 | 22.38 | 22.14 | 22.14 | 22.14 | 12,200 | -0.50(-2.21%) |
Jan 14, 2016 | 22.64 | 22.64 | 22.64 | 22.64 | 500 | -0.46(-2.01%) |
Jan 12, 2016 | 23.05 | 23.10 | 23.10 | 23.10 | 1,000 | -0.02(-0.07%) |
Jan 07, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 40 | -0.18(-0.76%) |
Jan 06, 2016 | 23.31 | 23.31 | 23.30 | 23.30 | 3,267 | -0.53(-2.23%) |
Jan 05, 2016 | 23.84 | 23.84 | 23.67 | 23.83 | 1,425 | -0.15(-0.63%) |
Jan 04, 2016 | 24.06 | 24.06 | 23.98 | 23.98 | 315 | -0.37(-1.52%) |
Dec 17, 2015 | 24.49 | 24.35 | 24.35 | 24.35 | 600 | -0.35(-1.42%) |
Dec 16, 2015 | 24.50 | 24.70 | 24.50 | 24.70 | 1,000 | +0.27(+1.12%) |
Dec 10, 2015 | 24.49 | 24.43 | 24.43 | 24.43 | 600 | +0.09(+0.37%) |
Dec 09, 2015 | 24.47 | 24.51 | 24.27 | 24.34 | 12,434 | -0.04(-0.18%) |
Dec 08, 2015 | 24.50 | 24.50 | 24.38 | 24.38 | 65,981 | -0.44(-1.77%) |
Dec 07, 2015 | 24.72 | 24.82 | 24.72 | 24.82 | 1,342 | +0.00(+0.00%) |
Dec 04, 2015 | 24.72 | 24.83 | 24.72 | 24.82 | 13,100 | +0.31(+1.27%) |
Dec 03, 2015 | 24.73 | 24.73 | 24.39 | 24.51 | 15,477 | +0.12(+0.47%) |
Dec 02, 2015 | 24.50 | 24.50 | 24.39 | 24.39 | 1,402 | -0.28(-1.12%) |
Dec 01, 2015 | 24.67 | 24.67 | 24.60 | 24.67 | 2,890 | +0.24(+0.96%) |
Nov 30, 2015 | 24.48 | 24.48 | 24.43 | 24.43 | 1,600 | +0.04(+0.18%) |
Nov 27, 2015 | 24.34 | 24.39 | 24.34 | 24.39 | 1,708 | +0.19(+0.79%) |
Nov 25, 2015 | 24.17 | 24.20 | 24.20 | 24.20 | 2,000 | +0.26(+1.09%) |
Nov 24, 2015 | 23.94 | 23.94 | 23.94 | 23.94 | 1,000 | -0.26(-1.07%) |
Nov 23, 2015 | 24.30 | 24.30 | 24.20 | 24.20 | 1,414 | -0.35(-1.43%) |
Nov 19, 2015 | 24.54 | 24.55 | 24.55 | 24.55 | 1,000 | +0.29(+1.20%) |
Nov 18, 2015 | 24.26 | 24.26 | 24.26 | 24.26 | 10,200 | +0.05(+0.21%) |
Nov 17, 2015 | 24.21 | 24.21 | 24.21 | 24.21 | 1,000 | +0.12(+0.50%) |
Nov 16, 2015 | 23.91 | 24.09 | 23.90 | 24.09 | 5,100 | +0.10(+0.43%) |
Nov 13, 2015 | 24.11 | 24.11 | 23.91 | 23.99 | 3,839 | -0.22(-0.93%) |
Nov 12, 2015 | 24.21 | 24.21 | 24.21 | 24.21 | 1,000 | -0.28(-1.14%) |
Nov 11, 2015 | 24.49 | 24.49 | 24.49 | 24.49 | 1,000 | +0.12(+0.49%) |
Nov 10, 2015 | 24.09 | 24.39 | 24.09 | 24.37 | 50,900 | -0.06(-0.25%) |
Nov 09, 2015 | 24.56 | 24.56 | 24.43 | 24.43 | 3,450 | -0.30(-1.21%) |
Nov 06, 2015 | 24.68 | 24.73 | 24.64 | 24.73 | 1,828 | -0.02(-0.08%) |
Nov 05, 2015 | 24.84 | 24.84 | 24.74 | 24.75 | 3,104 | +0.06(+0.24%) |
Nov 04, 2015 | 24.84 | 24.85 | 24.69 | 24.69 | 5,220 | -0.40(-1.59%) |
Nov 03, 2015 | 24.94 | 25.15 | 24.94 | 25.09 | 14,204 | -0.17(-0.67%) |
Nov 02, 2015 | 25.23 | 25.26 | 25.10 | 25.26 | 2,282 | +0.30(+1.20%) |