Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.69 | 23.69 | 23.23 | 23.27 | 3,418 | -0.10(-0.42%) |
May 27, 2016 | 23.38 | 23.37 | 23.37 | 23.37 | 1,400 | +0.13(+0.55%) |
May 26, 2016 | 23.23 | 23.24 | 23.22 | 23.24 | 2,050 | -0.11(-0.47%) |
May 25, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
May 24, 2016 | 23.44 | 23.44 | 23.17 | 23.35 | 5,937 | +0.34(+1.48%) |
May 23, 2016 | 23.10 | 23.10 | 23.01 | 23.01 | 500 | +0.10(+0.44%) |
May 20, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.00(+0.00%) |
May 19, 2016 | 23.06 | 23.06 | 22.84 | 22.91 | 4,700 | -0.22(-0.95%) |
May 18, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
May 17, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
May 16, 2016 | 22.96 | 23.13 | 22.96 | 23.13 | 18,345 | +0.22(+0.94%) |
May 13, 2016 | 22.95 | 23.00 | 22.90 | 22.91 | 3,591 | -0.11(-0.46%) |
May 12, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 22,242 | +0.01(+0.04%) |
May 11, 2016 | 23.18 | 23.20 | 23.00 | 23.01 | 7,300 | -0.35(-1.50%) |
May 10, 2016 | 23.34 | 23.40 | 23.34 | 23.36 | 2,200 | +0.51(+2.22%) |
May 09, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) |
May 06, 2016 | 22.87 | 22.94 | 22.84 | 22.85 | 4,600 | -0.13(-0.56%) |
May 05, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
May 04, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 200 | -0.10(-0.43%) |
May 03, 2016 | 22.99 | 23.09 | 22.99 | 23.08 | 1,550 | -0.01(-0.03%) |
May 02, 2016 | 22.91 | 23.09 | 22.91 | 23.09 | 4,725 | +0.18(+0.77%) |
Apr 29, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 100 | -0.13(-0.56%) |
Apr 28, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 1 | -0.40(-1.71%) |
Apr 27, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.00(+0.00%) |
Apr 26, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 250 | +0.07(+0.28%) |
Apr 25, 2016 | 23.67 | 23.67 | 23.36 | 23.37 | 3,400 | -0.21(-0.87%) |
Apr 22, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 2 | +0.00(+0.00%) |
Apr 21, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Apr 20, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Apr 19, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Apr 18, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Apr 14, 2016 | 23.50 | 23.60 | 23.49 | 23.58 | 911 | +0.33(+1.42%) |
Apr 13, 2016 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 12, 2016 | 23.22 | 23.25 | 23.22 | 23.25 | 450 | -0.27(-1.15%) |
Apr 11, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 12 | +0.00(+0.00%) |
Apr 08, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 207 | +0.00(+0.00%) |
Apr 07, 2016 | 23.58 | 23.58 | 23.52 | 23.52 | 2,619 | -0.09(-0.38%) |
Apr 06, 2016 | 23.61 | 23.61 | 23.61 | 23.61 | 3,000 | -0.07(-0.30%) |
Apr 05, 2016 | 23.68 | 23.68 | 23.68 | 23.68 | 103 | -0.05(-0.21%) |
Apr 04, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 101 | -0.10(-0.42%) |
Apr 01, 2016 | 23.81 | 23.83 | 23.76 | 23.83 | 4,590 | +0.17(+0.72%) |
Mar 31, 2016 | 23.69 | 23.72 | 23.66 | 23.66 | 1,775 | -0.13(-0.55%) |
Mar 30, 2016 | 23.72 | 23.82 | 23.72 | 23.79 | 1,845 | +0.12(+0.51%) |
Mar 29, 2016 | 23.73 | 23.73 | 23.67 | 23.67 | 700 | +0.01(+0.04%) |
Mar 28, 2016 | 25.92 | 25.92 | 23.63 | 23.66 | 3,931 | +0.07(+0.30%) |
Mar 24, 2016 | 23.65 | 23.59 | 23.59 | 23.59 | 700 | -0.12(-0.51%) |
Mar 23, 2016 | 23.89 | 23.89 | 23.58 | 23.71 | 2,470 | +0.12(+0.51%) |
Mar 22, 2016 | 23.50 | 23.59 | 23.50 | 23.59 | 250 | +0.16(+0.68%) |
Mar 18, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 100 | +0.07(+0.30%) |
Mar 16, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 100 | -0.09(-0.38%) |
Mar 15, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 100 | -0.07(-0.30%) |
Mar 14, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | +0.40(+1.73%) |
Mar 10, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 1,500 | -0.28(-1.20%) |
Mar 09, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 375 | +0.07(+0.30%) |