Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2016 | 20.25 | 20.25 | 20.25 | 0 | -0.45(-2.17%) | |
May 27, 2016 | 20.69 | 20.70 | 20.69 | 20.70 | 700 | +0.65(+3.24%) |
May 25, 2016 | 20.05 | 20.05 | 20.05 | 0 | -0.65(-3.14%) | |
May 24, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | +0.49(+2.42%) |
May 20, 2016 | 20.21 | 20.21 | 20.21 | 0 | +0.41(+2.07%) | |
May 19, 2016 | 19.01 | 19.80 | 19.01 | 19.80 | 800 | +0.40(+2.06%) |
May 18, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 800 | -0.25(-1.27%) |
May 10, 2016 | 19.65 | 19.65 | 19.65 | 0 | +1.30(+7.08%) | |
May 06, 2016 | 18.35 | 18.35 | 18.35 | 0 | -0.26(-1.40%) | |
Apr 28, 2016 | 18.61 | 18.61 | 18.61 | 0 | +0.10(+0.54%) | |
Apr 27, 2016 | 18.51 | 18.51 | 18.51 | 18.51 | 100 | -0.98(-5.03%) |
Apr 26, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 400 | +0.49(+2.58%) |
Apr 20, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.70(-3.55%) | |
Apr 18, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.30(+1.55%) | |
Apr 15, 2016 | 19.10 | 19.40 | 19.10 | 19.40 | 530 | +0.40(+2.11%) |
Apr 14, 2016 | 18.98 | 19.00 | 18.98 | 19.00 | 700 | -0.87(-4.38%) |
Apr 11, 2016 | 19.87 | 19.87 | 19.87 | 0 | +0.87(+4.58%) | |
Apr 08, 2016 | 18.81 | 19.00 | 18.80 | 19.00 | 325 | +0.40(+2.15%) |
Apr 04, 2016 | 18.60 | 18.60 | 18.60 | 0 | -0.45(-2.36%) | |
Apr 01, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 240 | +0.00(+0.00%) |
Mar 31, 2016 | 19.12 | 19.12 | 19.05 | 19.05 | 900 | -0.73(-3.69%) |
Mar 28, 2016 | 19.78 | 19.78 | 19.78 | 0 | +0.78(+4.11%) | |
Mar 24, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.25(-1.30%) | |
Mar 22, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.45(-2.28%) | |
Mar 16, 2016 | 19.70 | 19.70 | 19.70 | 0 | -0.19(-0.96%) | |
Mar 15, 2016 | 19.88 | 19.89 | 19.88 | 19.89 | 200 | +0.50(+2.58%) |
Mar 09, 2016 | 19.39 | 19.39 | 19.39 | 0 | +0.51(+2.70%) | |
Mar 08, 2016 | 18.88 | 18.88 | 18.88 | 18.88 | 1,500 | +1.22(+6.91%) |
Mar 04, 2016 | 17.66 | 17.66 | 17.66 | 0 | +0.95(+5.69%) | |
Feb 26, 2016 | 16.71 | 16.71 | 16.71 | 0 | +0.21(+1.27%) | |
Feb 12, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.30(+1.85%) | |
Feb 11, 2016 | 16.75 | 16.75 | 16.20 | 16.20 | 600 | -0.95(-5.54%) |
Feb 08, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.82(-4.56%) | |
Jan 26, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.07(+0.39%) | |
Jan 25, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +1.30(+7.83%) |
Jan 22, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.40(-2.35%) |
Jan 21, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 1,300 | -0.94(-5.24%) |
Jan 19, 2016 | 17.94 | 17.94 | 17.94 | 0 | -0.03(-0.17%) | |
Jan 18, 2016 | 17.96 | 17.97 | 17.96 | 17.97 | 304 | +0.68(+3.93%) |
Jan 12, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.31(-1.76%) | |
Jan 06, 2016 | 17.60 | 17.60 | 17.60 | 0 | -1.10(-5.88%) | |
Dec 24, 2015 | 18.70 | 18.70 | 18.70 | 0 | -0.07(-0.37%) | |
Dec 22, 2015 | 18.77 | 18.77 | 18.77 | 0 | -0.73(-3.74%) | |
Dec 21, 2015 | 19.53 | 19.53 | 19.50 | 19.50 | 200 | +0.00(+0.00%) |
Dec 18, 2015 | 19.81 | 19.81 | 19.50 | 19.50 | 1,400 | -0.38(-1.91%) |
Dec 17, 2015 | 19.00 | 19.96 | 19.00 | 19.88 | 800 | +1.68(+9.23%) |
Dec 10, 2015 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
Dec 07, 2015 | 18.20 | 18.20 | 18.20 | 0 | -0.29(-1.57%) | |
Dec 02, 2015 | 18.49 | 18.49 | 18.49 | 0 | +0.49(+2.72%) | |
Dec 01, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.65(+3.75%) |
Nov 27, 2015 | 17.35 | 17.35 | 17.35 | 0 | -0.75(-4.14%) | |
Nov 26, 2015 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | -0.38(-2.06%) |
Nov 25, 2015 | 17.99 | 18.48 | 17.99 | 18.48 | 900 | +0.78(+4.41%) |
Nov 19, 2015 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) | |
Nov 18, 2015 | 17.69 | 17.70 | 17.69 | 17.70 | 300 | +0.45(+2.61%) |
Nov 17, 2015 | 16.92 | 17.25 | 16.92 | 17.25 | 650 | -0.10(-0.58%) |
Nov 12, 2015 | 17.35 | 17.35 | 17.35 | 0 | +0.12(+0.70%) | |
Nov 10, 2015 | 17.23 | 17.23 | 17.23 | 0 | -0.77(-4.28%) | |
Nov 02, 2015 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Oct 28, 2015 | 18.00 | 18.00 | 18.00 | 0 | -0.20(-1.10%) | |
Oct 23, 2015 | 18.20 | 18.20 | 18.20 | 0 | -0.15(-0.82%) | |
Oct 16, 2015 | 18.35 | 18.35 | 18.35 | 0 | +0.25(+1.38%) | |
Oct 15, 2015 | 18.09 | 18.10 | 18.09 | 18.10 | 300 | +0.35(+1.97%) |
Oct 08, 2015 | 17.75 | 17.75 | 17.75 | 0 | -0.25(-1.39%) | |
Oct 07, 2015 | 17.30 | 18.00 | 17.30 | 18.00 | 2,200 | -0.20(-1.10%) |
Sep 28, 2015 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
Sep 22, 2015 | 18.20 | 18.20 | 18.20 | 0 | +0.70(+4.00%) | |
Sep 21, 2015 | 18.00 | 18.00 | 17.35 | 17.50 | 325 | -1.51(-7.94%) |
Sep 09, 2015 | 19.01 | 19.01 | 19.01 | 0 | +0.01(+0.05%) | |
Sep 02, 2015 | 19.00 | 19.00 | 19.00 | 25 | +0.25(+1.33%) | |
Sep 01, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.25(+1.35%) |
Aug 28, 2015 | 18.50 | 18.50 | 18.50 | 0 | +0.50(+2.78%) | |
Aug 27, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +1.45(+8.76%) |
Aug 24, 2015 | 16.55 | 16.55 | 16.55 | 0 | -2.55(-13.35%) | |
Aug 14, 2015 | 19.10 | 19.10 | 19.10 | 0 | -0.01(-0.05%) | |
Aug 11, 2015 | 19.11 | 19.11 | 19.11 | 0 | -0.28(-1.44%) | |
Aug 10, 2015 | 19.29 | 19.39 | 19.29 | 19.39 | 1,800 | +0.10(+0.52%) |
Jul 29, 2015 | 19.29 | 19.29 | 19.29 | 0 | -0.10(-0.52%) | |
Jul 28, 2015 | 19.39 | 19.39 | 19.39 | 19.39 | 100 | +0.21(+1.09%) |
Jul 27, 2015 | 19.76 | 19.76 | 19.18 | 19.18 | 800 | -0.72(-3.62%) |
Jul 24, 2015 | 20.20 | 20.20 | 19.90 | 19.90 | 1,000 | -0.39(-1.92%) |
Jul 23, 2015 | 20.55 | 20.55 | 20.29 | 20.29 | 1,500 | -0.26(-1.27%) |
Jul 21, 2015 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Jul 16, 2015 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Jul 15, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 1,520 | +0.00(+0.00%) |
Jul 13, 2015 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Jul 08, 2015 | 20.55 | 20.55 | 20.55 | 0 | -0.45(-2.14%) | |
Jul 07, 2015 | 21.01 | 21.01 | 21.00 | 21.00 | 200 | -0.25(-1.18%) |
Jul 06, 2015 | 21.51 | 21.51 | 21.25 | 21.25 | 735 | -0.74(-3.37%) |
Jul 03, 2015 | 21.98 | 21.99 | 21.98 | 21.99 | 250 | +0.49(+2.28%) |
Jun 30, 2015 | 21.50 | 21.50 | 21.50 | 0 | +0.35(+1.65%) | |
Jun 29, 2015 | 21.98 | 21.98 | 21.15 | 21.15 | 550 | +0.00(+0.00%) |
Jun 26, 2015 | 21.10 | 21.15 | 21.10 | 21.15 | 525 | +0.05(+0.24%) |
Jun 24, 2015 | 21.10 | 21.10 | 21.10 | 60 | +0.54(+2.63%) | |
Jun 22, 2015 | 20.56 | 20.56 | 20.56 | 75 | -0.09(-0.44%) | |
Jun 18, 2015 | 20.65 | 20.65 | 20.65 | 0 | +0.55(+2.74%) | |
Jun 12, 2015 | 20.10 | 20.10 | 20.10 | 0 | -0.11(-0.54%) | |
Jun 10, 2015 | 20.21 | 20.21 | 20.21 | 0 | +0.09(+0.45%) | |
Jun 05, 2015 | 20.12 | 20.12 | 20.12 | 0 | -1.38(-6.42%) |