Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.83 | 22.83 | 22.73 | 22.74 | 1,250 | -0.05(-0.22%) |
Jul 28, 2016 | 22.77 | 22.79 | 22.77 | 22.79 | 391 | -0.06(-0.28%) |
Jul 27, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 249 | -0.03(-0.11%) |
Jul 26, 2016 | 22.96 | 22.96 | 22.88 | 22.88 | 275 | +0.09(+0.39%) |
Jul 25, 2016 | 22.77 | 22.81 | 22.77 | 22.79 | 741 | +0.08(+0.35%) |
Jul 22, 2016 | 22.71 | 22.71 | 22.71 | 22.71 | 999 | +0.01(+0.04%) |
Jul 21, 2016 | 22.78 | 22.78 | 22.68 | 22.70 | 4,500 | -0.11(-0.47%) |
Jul 20, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.00(+0.00%) |
Jul 19, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 175 | +0.06(+0.25%) |
Jul 18, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 1 | +0.00(+0.00%) |
Jul 15, 2016 | 22.79 | 22.79 | 22.75 | 22.75 | 791 | +0.03(+0.15%) |
Jul 14, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Jul 13, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Jul 12, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Jul 11, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 22.69 | 22.72 | 22.69 | 22.72 | 350 | +0.32(+1.41%) |
Jul 07, 2016 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Jul 06, 2016 | 22.41 | 22.41 | 22.36 | 22.40 | 544 | -0.11(-0.49%) |
Jul 05, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 11 | +0.00(+0.00%) |
Jul 01, 2016 | 22.50 | 22.51 | 22.51 | 22.51 | 700 | +0.01(+0.04%) |
Jun 30, 2016 | 22.55 | 22.55 | 22.50 | 22.50 | 300 | +0.33(+1.51%) |
Jun 29, 2016 | 22.17 | 22.17 | 22.17 | 22.17 | 42 | +0.00(+0.00%) |
Jun 28, 2016 | 22.17 | 22.17 | 22.17 | 22.17 | 608 | +0.01(+0.03%) |
Jun 27, 2016 | 22.15 | 22.25 | 22.15 | 22.16 | 1,337 | -0.37(-1.64%) |
Jun 24, 2016 | 22.58 | 22.63 | 22.53 | 22.53 | 550 | -0.43(-1.86%) |
Jun 23, 2016 | 22.96 | 22.96 | 22.96 | 22.96 | 447 | +0.08(+0.33%) |
Jun 22, 2016 | 22.87 | 22.96 | 22.87 | 22.88 | 600 | +0.06(+0.26%) |
Jun 21, 2016 | 22.93 | 22.93 | 22.81 | 22.82 | 1,100 | -0.11(-0.48%) |
Jun 20, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 601 | +0.13(+0.57%) |
Jun 17, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Jun 16, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 225 | +0.01(+0.05%) |
Jun 15, 2016 | 22.79 | 22.79 | 22.79 | 22.79 | 101 | -0.15(-0.66%) |
Jun 14, 2016 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.00%) |
Jun 13, 2016 | 22.95 | 22.96 | 22.94 | 22.94 | 2,200 | -0.15(-0.65%) |
Jun 10, 2016 | 23.09 | 23.09 | 23.09 | 23.09 | 180 | +0.03(+0.13%) |
Jun 09, 2016 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 22.99 | 23.06 | 22.99 | 23.06 | 759 | -0.01(-0.04%) |
Jun 07, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.00%) |
Jun 06, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 300 | +0.01(+0.02%) |
Jun 03, 2016 | 23.06 | 23.06 | 23.06 | 23.06 | 180 | -0.23(-0.99%) |
Jun 02, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Jun 01, 2016 | 23.31 | 23.31 | 23.30 | 23.30 | 959 | +0.03(+0.11%) |
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%) |