Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.61 | 23.64 | 23.61 | 23.64 | 300 | +1.15(+5.11%) |
Apr 27, 2016 | 22.50 | 22.49 | 22.49 | 22.49 | 600 | +0.02(+0.10%) |
Apr 25, 2016 | 20.51 | 22.54 | 20.51 | 22.47 | 10 | +0.30(+1.35%) |
Apr 22, 2016 | 22.59 | 22.60 | 22.17 | 22.17 | 6,779 | +0.79(+3.70%) |
Apr 14, 2016 | 21.44 | 21.44 | 21.18 | 21.38 | 200 | -0.01(-0.05%) |
Apr 13, 2016 | 21.30 | 21.40 | 21.30 | 21.39 | 1,000 | +0.15(+0.70%) |
Apr 12, 2016 | 21.05 | 21.24 | 21.05 | 21.24 | 960 | +1.18(+5.88%) |
Apr 07, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 1,000 | +0.21(+1.06%) |
Mar 28, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 200 | -0.22(-1.09%) |
Mar 24, 2016 | 20.07 | 20.07 | 20.07 | 20.07 | 800 | -0.15(-0.74%) |
Mar 23, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | -0.92(-4.35%) |
Mar 17, 2016 | 21.14 | 21.14 | 21.14 | 21.14 | 500 | +0.63(+3.07%) |
Mar 16, 2016 | 20.10 | 20.51 | 20.10 | 20.51 | 600 | +0.02(+0.10%) |
Mar 10, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 100 | -0.13(-0.63%) |
Mar 04, 2016 | 20.61 | 20.62 | 20.62 | 20.62 | 400 | +0.99(+5.04%) |
Feb 26, 2016 | 19.63 | 19.63 | 19.63 | 19.63 | 2,500 | -0.15(-0.76%) |
Feb 25, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 2,500 | -0.26(-1.30%) |
Feb 22, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 600 | -0.16(-0.79%) |
Feb 19, 2016 | 20.25 | 20.25 | 20.20 | 20.20 | 300 | -0.16(-0.79%) |
Feb 16, 2016 | 18.90 | 20.36 | 20.36 | 20.36 | 1,600 | +1.61(+8.59%) |
Feb 01, 2016 | 18.82 | 18.75 | 18.75 | 18.75 | 200 | +0.10(+0.54%) |
Jan 29, 2016 | 18.73 | 18.73 | 18.65 | 18.65 | 200 | -0.34(-1.79%) |
Jan 27, 2016 | 19.04 | 19.04 | 18.93 | 18.99 | 1 | +0.26(+1.39%) |
Jan 22, 2016 | 18.80 | 18.73 | 18.73 | 18.73 | 200 | +0.21(+1.14%) |
Jan 21, 2016 | 18.14 | 18.53 | 18.14 | 18.52 | 1,477 | +0.47(+2.60%) |
Jan 14, 2016 | 18.00 | 18.05 | 18.05 | 18.05 | 200 | +0.00(+0.00%) |
Jan 12, 2016 | 18.05 | 18.08 | 17.97 | 18.05 | 50 | -0.25(-1.37%) |
Jan 11, 2016 | 18.40 | 18.40 | 18.30 | 18.30 | 7,402 | +0.10(+0.55%) |
Jan 08, 2016 | 18.42 | 18.42 | 18.17 | 18.20 | 64,121 | -0.34(-1.82%) |
Jan 07, 2016 | 18.54 | 18.54 | 18.54 | 18.54 | 1,001 | -0.17(-0.92%) |
Dec 23, 2015 | 18.93 | 18.71 | 18.71 | 18.71 | 1,300 | +0.00(+0.00%) |
Dec 21, 2015 | 18.79 | 18.71 | 18.71 | 18.71 | 300 | +0.27(+1.46%) |
Dec 18, 2015 | 18.60 | 18.60 | 18.42 | 18.44 | 1,806 | +0.53(+2.96%) |
Dec 17, 2015 | 18.30 | 18.30 | 17.86 | 17.91 | 5,813 | -0.56(-3.03%) |
Dec 16, 2015 | 18.55 | 18.65 | 18.34 | 18.47 | 13,650 | +0.52(+2.90%) |
Dec 15, 2015 | 18.03 | 18.12 | 17.89 | 17.95 | 58,523 | +0.10(+0.56%) |
Dec 14, 2015 | 18.12 | 18.12 | 17.17 | 17.85 | 25,469 | -0.32(-1.76%) |
Dec 11, 2015 | 18.34 | 18.34 | 18.12 | 18.17 | 31,458 | -0.46(-2.47%) |
Dec 10, 2015 | 18.63 | 18.63 | 18.43 | 18.63 | 1,611 | +0.10(+0.54%) |
Dec 09, 2015 | 18.72 | 18.72 | 18.51 | 18.53 | 400 | +0.01(+0.05%) |
Dec 08, 2015 | 18.52 | 18.59 | 18.50 | 18.52 | 1,500 | -0.28(-1.49%) |
Dec 07, 2015 | 18.82 | 18.90 | 18.80 | 18.80 | 900 | -0.27(-1.42%) |
Dec 04, 2015 | 19.22 | 19.22 | 19.07 | 19.07 | 1,802 | +0.50(+2.69%) |
Dec 03, 2015 | 18.43 | 18.59 | 18.23 | 18.57 | 3,935 | +0.31(+1.70%) |
Dec 02, 2015 | 18.43 | 18.46 | 18.26 | 18.26 | 6,800 | -0.27(-1.46%) |
Dec 01, 2015 | 21.01 | 21.01 | 18.53 | 18.53 | 1,145 | -0.18(-0.96%) |
Nov 20, 2015 | 18.71 | 18.71 | 18.71 | 18.71 | 490 | +0.06(+0.32%) |
Nov 19, 2015 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | -0.03(-0.16%) |
Nov 17, 2015 | 18.87 | 18.68 | 18.68 | 18.68 | 2,200 | -0.15(-0.80%) |
Nov 13, 2015 | 18.80 | 19.20 | 18.65 | 18.83 | 17 | -0.10(-0.53%) |
Nov 12, 2015 | 18.92 | 18.93 | 18.92 | 18.93 | 1,013 | +0.01(+0.05%) |
Nov 10, 2015 | 18.99 | 18.99 | 18.92 | 18.92 | 55 | -0.97(-4.88%) |
Nov 05, 2015 | 19.86 | 19.89 | 19.89 | 19.89 | 1,200 | -0.13(-0.65%) |
Nov 04, 2015 | 19.89 | 20.06 | 19.86 | 20.02 | 12,984 | -0.96(-4.58%) |
Oct 27, 2015 | 21.10 | 20.98 | 20.98 | 20.98 | 400 | -0.01(-0.05%) |
Oct 26, 2015 | 21.16 | 21.16 | 20.98 | 20.99 | 1,100 | +0.13(+0.62%) |
Oct 23, 2015 | 21.29 | 21.29 | 20.86 | 20.86 | 1,693 | +0.01(+0.05%) |
Oct 22, 2015 | 20.92 | 20.92 | 20.92 | 20.85 | 1,540 | +0.16(+0.78%) |
Oct 21, 2015 | 20.76 | 20.76 | 20.69 | 20.69 | 200 | -0.26(-1.24%) |
Oct 20, 2015 | 20.38 | 21.06 | 20.38 | 20.95 | 2,350 | +0.12(+0.58%) |
Oct 19, 2015 | 21.04 | 21.19 | 20.83 | 20.83 | 110,600 | -0.26(-1.23%) |
Oct 16, 2015 | 21.35 | 21.45 | 21.09 | 21.09 | 25,100 | -0.26(-1.22%) |
Oct 15, 2015 | 20.73 | 21.42 | 20.73 | 21.35 | 1,260 | +0.12(+0.57%) |
Oct 14, 2015 | 21.33 | 21.43 | 21.23 | 21.23 | 10,700 | +0.03(+0.14%) |
Oct 13, 2015 | 21.06 | 21.20 | 21.06 | 21.20 | 220 | +0.26(+1.24%) |
Oct 09, 2015 | 21.01 | 21.01 | 20.94 | 20.94 | 37 | -0.06(-0.29%) |
Oct 06, 2015 | 20.61 | 21.00 | 20.61 | 21.00 | 45 | +0.37(+1.79%) |
Oct 05, 2015 | 20.63 | 20.63 | 20.63 | 20.63 | 410 | +0.52(+2.59%) |
Oct 02, 2015 | 20.07 | 20.11 | 20.04 | 20.11 | 776 | +0.68(+3.47%) |
Sep 22, 2015 | 19.43 | 19.43 | 19.43 | 19.43 | 200 | -0.58(-2.87%) |
Sep 17, 2015 | 20.04 | 20.01 | 20.01 | 20.01 | 500 | +1.11(+5.87%) |
Sep 11, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | -0.60(-3.08%) |
Sep 02, 2015 | 19.47 | 19.50 | 19.50 | 19.50 | 3,500 | +0.96(+5.18%) |
Aug 26, 2015 | 18.54 | 18.54 | 18.54 | 18.54 | 200 | -1.66(-8.22%) |
Aug 21, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 600 | -0.03(-0.15%) |
Aug 14, 2015 | 20.23 | 20.23 | 20.23 | 20.23 | 25 | -0.12(-0.59%) |
Aug 13, 2015 | 20.35 | 20.35 | 20.35 | 20.35 | 208 | -0.15(-0.73%) |
Aug 12, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 800 | +0.60(+3.02%) |
Aug 10, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 500 | +0.40(+2.05%) |
Jul 31, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | -0.17(-0.86%) |
Jul 29, 2015 | 19.66 | 19.67 | 19.66 | 19.67 | 63 | +0.32(+1.65%) |
Jul 28, 2015 | 19.45 | 19.45 | 19.35 | 19.35 | 1,900 | -0.00(-0.02%) |
Jul 27, 2015 | 19.35 | 19.35 | 19.35 | 19.35 | 284 | +0.37(+1.97%) |
Jul 24, 2015 | 18.98 | 18.98 | 18.98 | 18.98 | 100 | -0.51(-2.62%) |
Jul 20, 2015 | 19.43 | 19.49 | 19.49 | 19.49 | 1,800 | -0.56(-2.79%) |
Jul 16, 2015 | 20.04 | 20.05 | 20.04 | 20.05 | 20 | -0.44(-2.15%) |
Jul 10, 2015 | 20.50 | 20.49 | 20.49 | 20.49 | 300 | +0.11(+0.54%) |
Jul 09, 2015 | 20.38 | 20.38 | 20.38 | 20.38 | 203 | +0.28(+1.39%) |
Jul 08, 2015 | 20.00 | 20.10 | 19.97 | 20.10 | 2,274 | +0.23(+1.16%) |
Jul 07, 2015 | 19.90 | 19.90 | 19.43 | 19.87 | 5,500 | -1.11(-5.29%) |
Jul 06, 2015 | 20.79 | 20.98 | 20.79 | 20.98 | 1,701 | +0.25(+1.21%) |
Jul 01, 2015 | 20.75 | 20.73 | 20.73 | 20.73 | 2,900 | -0.04(-0.19%) |
Jun 30, 2015 | 20.51 | 20.95 | 20.51 | 20.77 | 3,972 | -0.24(-1.14%) |
Jun 24, 2015 | 21.01 | 21.01 | 21.01 | 21.01 | 400 | +0.04(+0.20%) |
Jun 23, 2015 | 20.97 | 20.97 | 20.97 | 20.97 | 400 | -0.62(-2.88%) |
Jun 22, 2015 | 21.50 | 21.59 | 21.50 | 21.59 | 7,701 | +0.20(+0.94%) |
Jun 19, 2015 | 21.35 | 21.39 | 21.20 | 21.39 | 1,500 | -0.34(-1.56%) |
Jun 18, 2015 | 21.74 | 21.74 | 21.73 | 21.73 | 300 | +0.16(+0.74%) |
Jun 17, 2015 | 21.28 | 21.63 | 21.28 | 21.57 | 9,301 | +0.12(+0.56%) |
Jun 15, 2015 | 21.42 | 21.45 | 21.45 | 21.45 | 900 | +0.23(+1.09%) |
Jun 11, 2015 | 21.11 | 21.22 | 21.22 | 21.22 | 400 | -0.16(-0.76%) |
Jun 10, 2015 | 21.38 | 21.38 | 21.38 | 21.38 | 200 | +0.07(+0.33%) |
Jun 09, 2015 | 21.31 | 21.31 | 21.31 | 21.31 | 381 | +0.12(+0.57%) |
Jun 08, 2015 | 21.37 | 21.37 | 21.19 | 21.19 | 2,200 | -0.16(-0.75%) |
Jun 05, 2015 | 21.32 | 21.44 | 21.49 | 21.35 | 1,800 | -0.14(-0.65%) |
Jun 04, 2015 | 21.67 | 21.67 | 21.49 | 21.49 | 9,100 | -0.53(-2.41%) |
Jun 03, 2015 | 22.11 | 22.11 | 22.02 | 22.02 | 1,400 | -0.43(-1.91%) |
Jun 02, 2015 | 22.31 | 22.45 | 22.31 | 22.45 | 2,700 | -0.03(-0.13%) |
Jun 01, 2015 | 22.75 | 22.91 | 22.48 | 22.48 | 22,601 | +0.16(+0.72%) |
May 29, 2015 | 22.32 | 22.36 | 22.32 | 22.32 | 24,500 | +0.07(+0.31%) |
May 28, 2015 | 22.21 | 22.28 | 22.09 | 22.25 | 139,600 | -0.04(-0.18%) |
May 27, 2015 | 22.25 | 22.29 | 22.21 | 22.29 | 45,700 | -0.06(-0.27%) |
May 26, 2015 | 22.46 | 22.56 | 22.35 | 22.35 | 4,925 | -0.45(-1.97%) |
May 22, 2015 | 22.81 | 22.80 | 22.80 | 22.80 | 8,700 | -0.05(-0.22%) |
May 21, 2015 | 22.83 | 22.97 | 22.83 | 22.85 | 8,600 | -0.17(-0.74%) |
May 20, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 300 | +0.29(+1.28%) |
May 19, 2015 | 23.33 | 23.33 | 22.68 | 22.73 | 1,056 | -0.37(-1.60%) |
May 15, 2015 | 23.26 | 23.26 | 23.10 | 23.10 | 10 | -0.25(-1.07%) |
May 14, 2015 | 23.38 | 23.38 | 23.35 | 23.35 | 500 | +1.26(+5.70%) |
May 12, 2015 | 22.09 | 22.09 | 22.09 | 22.09 | 200 | +0.01(+0.05%) |
May 05, 2015 | 21.96 | 22.08 | 22.08 | 22.08 | 200 | +0.80(+3.76%) |