Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.84 | 20.84 | 20.84 | 20.84 | 150 | +0.18(+0.87%) |
May 25, 2016 | 20.57 | 20.66 | 20.66 | 20.66 | 1,300 | +0.39(+1.92%) |
May 23, 2016 | 20.35 | 20.27 | 20.27 | 20.27 | 600 | -0.37(-1.79%) |
May 20, 2016 | 20.64 | 20.64 | 20.64 | 20.64 | 3,000 | +0.22(+1.08%) |
May 19, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 320 | -0.19(-0.93%) |
May 18, 2016 | 20.61 | 20.61 | 20.61 | 20.61 | 200 | +0.70(+3.53%) |
May 06, 2016 | 19.91 | 19.91 | 19.91 | 19.91 | 1,000 | -0.11(-0.55%) |
May 04, 2016 | 20.10 | 20.02 | 20.02 | 20.02 | 1,100 | -0.09(-0.45%) |
May 03, 2016 | 19.78 | 20.14 | 19.78 | 20.11 | 896 | +0.10(+0.49%) |
May 02, 2016 | 20.01 | 20.01 | 20.01 | 20.01 | 400 | +0.06(+0.31%) |
Apr 28, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | +0.40(+2.05%) |
Apr 25, 2016 | 19.01 | 19.57 | 19.01 | 19.55 | 1 | -0.65(-3.22%) |
Apr 20, 2016 | 19.48 | 20.20 | 20.20 | 20.20 | 800 | +0.53(+2.69%) |
Apr 19, 2016 | 19.67 | 19.67 | 19.67 | 19.67 | 350 | +0.20(+1.00%) |
Apr 18, 2016 | 19.47 | 19.48 | 19.46 | 19.48 | 1,000 | +0.32(+1.64%) |
Mar 31, 2016 | 19.02 | 19.16 | 19.16 | 19.16 | 200 | -0.06(-0.31%) |
Mar 29, 2016 | 19.07 | 19.22 | 19.22 | 19.22 | 200 | +0.08(+0.42%) |
Mar 24, 2016 | 19.24 | 19.14 | 19.14 | 19.14 | 200 | -0.10(-0.52%) |
Mar 23, 2016 | 19.24 | 19.24 | 19.24 | 19.24 | 120 | +0.04(+0.21%) |
Mar 21, 2016 | 18.90 | 19.20 | 19.20 | 19.20 | 600 | +0.20(+1.05%) |
Mar 15, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | -0.05(-0.27%) |
Mar 14, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 850 | +0.16(+0.86%) |
Mar 11, 2016 | 19.01 | 19.01 | 18.89 | 18.89 | 211 | +0.16(+0.83%) |
Mar 10, 2016 | 18.73 | 18.73 | 18.73 | 18.73 | 500 | +0.17(+0.90%) |
Mar 07, 2016 | 18.57 | 18.57 | 18.57 | 18.57 | 100 | +0.27(+1.46%) |
Mar 03, 2016 | 18.30 | 18.30 | 18.30 | 18.30 | 70 | +0.14(+0.75%) |
Mar 02, 2016 | 18.12 | 18.16 | 18.09 | 18.16 | 4,800 | -0.05(-0.25%) |
Feb 29, 2016 | 18.35 | 18.35 | 18.21 | 18.21 | 80 | -0.06(-0.33%) |
Feb 25, 2016 | 18.19 | 18.27 | 18.27 | 18.27 | 600 | +0.02(+0.11%) |
Feb 23, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 5,000 | +0.24(+1.31%) |
Feb 16, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 200 | +0.01(+0.08%) |
Feb 12, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | +0.02(+0.12%) |
Feb 11, 2016 | 17.98 | 17.98 | 17.93 | 17.98 | 2,450 | -0.01(-0.07%) |
Feb 08, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.24(-1.32%) |
Feb 03, 2016 | 18.29 | 18.29 | 18.23 | 18.23 | 3 | -0.22(-1.19%) |
Jan 26, 2016 | 18.50 | 18.45 | 18.45 | 18.45 | 200 | +0.04(+0.19%) |
Jan 22, 2016 | 18.42 | 18.42 | 18.41 | 18.41 | 11 | +0.22(+1.21%) |
Jan 20, 2016 | 18.29 | 18.29 | 18.19 | 18.19 | 60 | -0.13(-0.69%) |
Jan 15, 2016 | 18.32 | 18.32 | 18.32 | 18.32 | 300 | +0.17(+0.94%) |
Jan 12, 2016 | 18.15 | 18.15 | 18.15 | 18.15 | 100 | -0.01(-0.06%) |
Jan 11, 2016 | 18.50 | 18.50 | 18.16 | 18.16 | 1,025 | -0.20(-1.09%) |
Jan 08, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 404 | +0.13(+0.71%) |
Jan 06, 2016 | 18.23 | 18.23 | 18.23 | 18.23 | 100 | -0.11(-0.60%) |
Jan 04, 2016 | 18.44 | 18.34 | 18.34 | 18.34 | 300 | -0.23(-1.21%) |
Dec 31, 2015 | 18.60 | 18.57 | 18.57 | 18.57 | 700 | +0.10(+0.51%) |
Dec 29, 2015 | 18.27 | 18.47 | 18.47 | 18.47 | 700 | +0.00(+0.00%) |
Dec 28, 2015 | 18.53 | 18.53 | 18.47 | 18.47 | 810 | -0.13(-0.70%) |
Dec 24, 2015 | 18.60 | 18.60 | 18.60 | 18.60 | 1,100 | +0.00(+0.00%) |
Dec 23, 2015 | 18.69 | 18.74 | 18.60 | 18.60 | 6,900 | -0.06(-0.32%) |
Dec 22, 2015 | 18.66 | 18.66 | 18.66 | 18.66 | 1,070 | -0.09(-0.47%) |
Dec 21, 2015 | 18.63 | 18.75 | 18.63 | 18.75 | 204 | -0.06(-0.32%) |
Dec 18, 2015 | 18.81 | 18.90 | 18.79 | 18.81 | 9,400 | +0.39(+2.12%) |
Dec 17, 2015 | 18.24 | 18.51 | 18.15 | 18.42 | 1,500 | -0.08(-0.43%) |
Dec 16, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 500 | -0.03(-0.18%) |
Dec 15, 2015 | 18.53 | 18.53 | 18.53 | 18.53 | 100 | -0.13(-0.68%) |
Dec 14, 2015 | 18.50 | 18.66 | 18.50 | 18.66 | 500 | -0.19(-1.01%) |
Dec 09, 2015 | 18.85 | 18.85 | 18.85 | 18.85 | 100 | -0.20(-1.05%) |
Dec 04, 2015 | 19.00 | 19.07 | 19.00 | 19.05 | 2 | +0.35(+1.87%) |
Nov 30, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | +0.11(+0.59%) |
Nov 24, 2015 | 18.56 | 18.59 | 18.59 | 18.59 | 400 | -0.11(-0.59%) |
Nov 23, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | -0.03(-0.16%) |
Nov 20, 2015 | 18.66 | 18.73 | 18.66 | 18.73 | 1,856 | +0.23(+1.24%) |
Nov 19, 2015 | 18.50 | 18.50 | 18.46 | 18.50 | 1,202 | +0.26(+1.43%) |
Nov 17, 2015 | 18.24 | 18.24 | 18.24 | 18.24 | 200 | -0.04(-0.19%) |
Nov 16, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 525 | -0.23(-1.22%) |
Nov 13, 2015 | 18.29 | 18.50 | 18.29 | 18.50 | 900 | -0.09(-0.48%) |
Nov 12, 2015 | 18.48 | 18.59 | 18.48 | 18.59 | 2,800 | +0.09(+0.49%) |
Nov 11, 2015 | 18.45 | 18.57 | 18.41 | 18.50 | 908 | -0.09(-0.48%) |
Nov 09, 2015 | 19.05 | 19.05 | 18.59 | 18.59 | 27 | -0.08(-0.43%) |
Nov 06, 2015 | 18.66 | 18.67 | 18.66 | 18.67 | 360 | -0.34(-1.79%) |
Nov 04, 2015 | 19.20 | 19.20 | 18.97 | 19.01 | 26 | -0.20(-1.04%) |
Nov 03, 2015 | 19.21 | 19.21 | 19.21 | 19.21 | 2,082 | +0.53(+2.84%) |
Nov 02, 2015 | 18.68 | 18.68 | 18.68 | 18.68 | 330 | -0.61(-3.17%) |
Oct 22, 2015 | 19.29 | 19.29 | 19.29 | 19.29 | 200 | +0.55(+2.93%) |
Oct 19, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 200 | -0.40(-2.11%) |
Oct 16, 2015 | 19.14 | 19.14 | 19.14 | 19.14 | 300 | -0.31(-1.57%) |
Oct 15, 2015 | 19.45 | 19.45 | 19.45 | 19.45 | 300 | +0.04(+0.20%) |
Oct 13, 2015 | 19.41 | 19.41 | 19.41 | 19.41 | 500 | +0.12(+0.62%) |
Oct 12, 2015 | 19.29 | 19.29 | 19.29 | 19.29 | 200 | +0.00(+0.00%) |
Oct 09, 2015 | 19.31 | 19.43 | 19.29 | 19.29 | 700 | +0.03(+0.16%) |
Oct 07, 2015 | 19.28 | 19.26 | 19.26 | 19.26 | 1,100 | +0.28(+1.47%) |
Oct 05, 2015 | 18.71 | 19.00 | 18.71 | 18.98 | 69 | +0.63(+3.43%) |
Sep 30, 2015 | 18.76 | 18.76 | 18.35 | 18.35 | 2 | -0.10(-0.56%) |
Sep 28, 2015 | 18.67 | 18.67 | 18.45 | 18.45 | 64 | +0.18(+1.00%) |
Sep 24, 2015 | 18.04 | 18.27 | 18.27 | 18.27 | 400 | +0.17(+0.94%) |
Sep 22, 2015 | 18.24 | 18.10 | 18.10 | 18.10 | 700 | -0.31(-1.68%) |
Sep 16, 2015 | 18.40 | 18.41 | 18.41 | 18.41 | 1,000 | -0.32(-1.71%) |
Sep 14, 2015 | 19.13 | 18.73 | 18.73 | 18.73 | 300 | -2.34(-11.11%) |
Sep 09, 2015 | 21.07 | 21.07 | 21.07 | 21.07 | 6 | +2.82(+15.45%) |
Sep 08, 2015 | 18.25 | 18.25 | 18.25 | 18.25 | 547 | +0.00(+0.00%) |
Sep 04, 2015 | 18.25 | 18.25 | 18.25 | 18.25 | 200 | +0.12(+0.66%) |
Sep 03, 2015 | 18.13 | 18.33 | 18.12 | 18.13 | 1,260 | +0.09(+0.50%) |
Sep 02, 2015 | 18.08 | 18.11 | 18.04 | 18.04 | 650 | -0.06(-0.33%) |
Sep 01, 2015 | 18.10 | 18.10 | 18.10 | 18.10 | 275 | -0.41(-2.21%) |
Aug 28, 2015 | 18.41 | 18.51 | 18.51 | 18.51 | 900 | +0.11(+0.59%) |
Aug 27, 2015 | 18.08 | 18.40 | 18.08 | 18.40 | 1,335 | +0.13(+0.72%) |
Aug 25, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 2 | +0.19(+1.05%) |
Aug 24, 2015 | 18.22 | 18.22 | 18.00 | 18.08 | 4,200 | -0.16(-0.88%) |
Aug 21, 2015 | 18.44 | 18.46 | 18.24 | 18.24 | 1,318 | +0.22(+1.22%) |
Aug 20, 2015 | 18.20 | 18.50 | 18.00 | 18.02 | 1,002 | -0.55(-2.96%) |
Aug 18, 2015 | 18.57 | 18.57 | 18.57 | 18.57 | 400 | -0.23(-1.24%) |
Aug 13, 2015 | 18.80 | 18.80 | 18.80 | 18.80 | 2 | +0.07(+0.39%) |
Aug 12, 2015 | 19.10 | 19.10 | 18.73 | 18.73 | 3,242 | -0.20(-1.07%) |
Aug 05, 2015 | 18.94 | 18.96 | 18.93 | 18.93 | 76 | -0.13(-0.67%) |
Jul 31, 2015 | 19.06 | 19.06 | 19.06 | 19.06 | 200 | -0.04(-0.21%) |
Jul 29, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 200 | +0.03(+0.16%) |
Jul 28, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 877 | -0.00(-0.03%) |
Jul 27, 2015 | 19.35 | 19.35 | 19.07 | 19.07 | 2,008 | -0.41(-2.08%) |
Jul 24, 2015 | 19.48 | 19.48 | 19.48 | 19.48 | 416 | -1.40(-6.70%) |
Jul 15, 2015 | 20.72 | 20.88 | 20.88 | 20.88 | 10,500 | -0.12(-0.57%) |
Jul 13, 2015 | 21.00 | 21.00 | 21.00 | 21.00 | 1,000 | +0.00(+0.00%) |
Jul 01, 2015 | 21.00 | 21.00 | 21.00 | 21.00 | 2,400 | +0.06(+0.29%) |
Jun 30, 2015 | 20.45 | 20.94 | 20.45 | 20.94 | 10,989 | +0.64(+3.15%) |
Jun 29, 2015 | 20.25 | 20.39 | 20.25 | 20.30 | 1,403 | +0.15(+0.75%) |
Jun 26, 2015 | 20.13 | 20.15 | 20.13 | 20.15 | 702 | +0.19(+0.94%) |
Jun 25, 2015 | 19.96 | 19.96 | 19.96 | 19.96 | 160 | +0.16(+0.81%) |
Jun 24, 2015 | 19.88 | 19.88 | 19.74 | 19.80 | 335 | +0.23(+1.18%) |
Jun 23, 2015 | 19.70 | 19.70 | 19.54 | 19.57 | 300 | +0.14(+0.72%) |
Jun 22, 2015 | 19.23 | 19.43 | 19.23 | 19.43 | 225 | +0.14(+0.72%) |
Jun 18, 2015 | 19.37 | 19.38 | 19.29 | 19.29 | 5 | -0.05(-0.24%) |
Jun 17, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 375 | +0.30(+1.56%) |
Jun 16, 2015 | 19.00 | 19.04 | 19.00 | 19.04 | 945 | -0.38(-1.96%) |
Jun 12, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 3 | -0.40(-2.02%) |
Jun 10, 2015 | 19.72 | 19.82 | 19.72 | 19.82 | 2 | +0.01(+0.05%) |
Jun 09, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 2,112 | +0.01(+0.05%) |
Jun 05, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 200 | +0.08(+0.41%) |
Jun 02, 2015 | 19.28 | 19.72 | 19.28 | 19.72 | 5 | +0.36(+1.86%) |