Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2016 | 18.09 | 18.09 | 18.09 | 42 | -0.14(-0.77%) | |
Apr 20, 2016 | 18.23 | 18.23 | 18.23 | 0 | +0.96(+5.56%) | |
Apr 15, 2016 | 17.27 | 17.27 | 17.27 | 0 | +0.15(+0.88%) | |
Apr 14, 2016 | 17.10 | 17.37 | 17.10 | 17.12 | 364 | -0.01(-0.06%) |
Apr 13, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 220 | +0.36(+2.15%) |
Apr 12, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 121 | +0.08(+0.48%) |
Apr 08, 2016 | 16.69 | 16.69 | 16.69 | 190 | -0.31(-1.82%) | |
Apr 07, 2016 | 16.97 | 17.00 | 16.97 | 17.00 | 1,029 | -0.36(-2.07%) |
Apr 05, 2016 | 17.36 | 17.36 | 17.36 | 103 | -0.59(-3.29%) | |
Apr 04, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 1,077 | -0.33(-1.81%) |
Mar 30, 2016 | 18.28 | 18.28 | 18.28 | 0 | -0.12(-0.65%) | |
Mar 29, 2016 | 18.14 | 18.40 | 18.14 | 18.40 | 13,707 | -0.30(-1.60%) |
Mar 23, 2016 | 18.70 | 18.70 | 18.70 | 0 | -0.65(-3.36%) | |
Mar 21, 2016 | 19.35 | 19.35 | 19.35 | 52 | +0.27(+1.42%) | |
Mar 18, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 100 | +0.11(+0.58%) |
Mar 17, 2016 | 18.80 | 18.97 | 18.80 | 18.97 | 329 | +0.67(+3.66%) |
Mar 15, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.23(-1.24%) | |
Mar 11, 2016 | 18.53 | 18.53 | 18.53 | 2 | +0.55(+3.06%) | |
Mar 10, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 626 | -0.19(-1.05%) |
Mar 09, 2016 | 18.20 | 18.20 | 18.17 | 18.17 | 219 | +0.59(+3.36%) |
Mar 08, 2016 | 17.64 | 17.64 | 17.56 | 17.58 | 3,699 | -0.21(-1.18%) |
Mar 07, 2016 | 17.77 | 17.79 | 17.58 | 17.79 | 841 | +0.72(+4.22%) |
Mar 04, 2016 | 17.42 | 17.42 | 17.07 | 17.07 | 986 | +0.39(+2.34%) |
Mar 03, 2016 | 16.82 | 16.82 | 16.68 | 16.68 | 2,060 | +0.91(+5.77%) |
Mar 02, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 100 | +0.36(+2.34%) |
Mar 01, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 1,000 | +0.31(+2.05%) |
Feb 29, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 224 | +0.05(+0.33%) |
Feb 26, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 193 | -0.30(-1.95%) |
Feb 25, 2016 | 15.36 | 15.36 | 15.35 | 15.35 | 1,073 | -0.09(-0.58%) |
Feb 24, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 492 | -0.52(-3.26%) |
Feb 23, 2016 | 16.00 | 16.00 | 15.96 | 15.96 | 1,400 | -0.32(-1.97%) |
Feb 22, 2016 | 16.19 | 16.28 | 15.99 | 16.28 | 1,964 | +0.68(+4.36%) |
Feb 17, 2016 | 15.60 | 15.60 | 15.60 | 119 | +0.29(+1.89%) | |
Feb 16, 2016 | 15.73 | 15.81 | 15.31 | 15.31 | 863 | +0.31(+2.07%) |
Feb 12, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.05(-0.33%) | |
Feb 11, 2016 | 15.10 | 15.45 | 15.05 | 15.05 | 888 | -0.50(-3.25%) |
Feb 10, 2016 | 15.61 | 15.61 | 15.55 | 15.55 | 1,128 | -0.80(-4.86%) |
Feb 09, 2016 | 16.55 | 16.55 | 16.35 | 16.35 | 1,293 | -1.35(-7.63%) |
Feb 08, 2016 | 17.50 | 17.70 | 17.50 | 17.70 | 5,026 | +0.01(+0.06%) |
Feb 05, 2016 | 17.89 | 17.89 | 17.69 | 17.69 | 1,595 | -0.71(-3.86%) |
Feb 03, 2016 | 18.40 | 18.40 | 18.40 | 0 | -0.32(-1.71%) | |
Jan 29, 2016 | 18.72 | 18.72 | 18.72 | 92 | +0.30(+1.63%) | |
Jan 28, 2016 | 18.42 | 18.42 | 18.42 | 18.42 | 3,495 | -0.07(-0.38%) |
Jan 27, 2016 | 18.23 | 18.49 | 18.23 | 18.49 | 1,609 | +0.08(+0.43%) |
Jan 25, 2016 | 18.41 | 18.41 | 18.41 | 0 | +0.01(+0.05%) | |
Jan 22, 2016 | 18.27 | 18.40 | 18.23 | 18.40 | 645 | +0.55(+3.08%) |
Jan 21, 2016 | 17.50 | 17.85 | 17.50 | 17.85 | 1,684 | +0.73(+4.26%) |
Jan 20, 2016 | 17.20 | 17.20 | 16.93 | 17.12 | 4,593 | -0.24(-1.38%) |
Jan 19, 2016 | 17.88 | 17.88 | 17.35 | 17.36 | 3,837 | -0.05(-0.29%) |
Jan 15, 2016 | 17.41 | 17.41 | 17.41 | 0 | -1.22(-6.55%) | |
Jan 14, 2016 | 18.60 | 18.66 | 18.50 | 18.63 | 1,707 | +0.35(+1.91%) |
Jan 13, 2016 | 18.40 | 18.40 | 18.28 | 18.28 | 1,047 | -0.14(-0.76%) |
Jan 12, 2016 | 18.42 | 18.42 | 18.42 | 18.42 | 360 | +0.47(+2.62%) |
Jan 11, 2016 | 17.80 | 17.95 | 17.80 | 17.95 | 803 | -0.13(-0.72%) |
Jan 08, 2016 | 18.08 | 18.08 | 18.08 | 18.08 | 362 | -1.03(-5.39%) |
Jan 06, 2016 | 19.11 | 19.11 | 19.11 | 38 | -0.53(-2.70%) | |
Jan 04, 2016 | 19.64 | 19.64 | 19.64 | 62 | -0.74(-3.63%) | |
Dec 31, 2015 | 20.38 | 20.38 | 20.38 | 0 | +0.08(+0.39%) | |
Dec 30, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 613 | +0.17(+0.84%) |
Dec 29, 2015 | 20.24 | 20.24 | 20.13 | 20.13 | 1,575 | +0.50(+2.55%) |
Dec 28, 2015 | 19.53 | 19.63 | 19.53 | 19.63 | 495 | +0.10(+0.51%) |
Dec 24, 2015 | 19.53 | 19.53 | 19.53 | 0 | -0.03(-0.15%) | |
Dec 23, 2015 | 19.55 | 19.56 | 19.55 | 19.56 | 2,759 | -0.04(-0.20%) |
Dec 22, 2015 | 19.66 | 19.66 | 19.44 | 19.60 | 2,474 | +0.10(+0.51%) |
Dec 21, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 195 | +0.13(+0.67%) |
Dec 18, 2015 | 19.40 | 19.40 | 19.37 | 19.37 | 888 | +0.54(+2.87%) |
Dec 17, 2015 | 18.86 | 18.86 | 18.82 | 18.83 | 892 | -0.42(-2.18%) |
Dec 16, 2015 | 19.09 | 19.25 | 18.73 | 19.25 | 6,295 | +0.39(+2.07%) |
Dec 15, 2015 | 18.86 | 18.86 | 18.86 | 18.86 | 560 | +0.07(+0.37%) |
Dec 14, 2015 | 18.79 | 18.79 | 18.79 | 18.79 | 1,241 | +0.04(+0.21%) |
Dec 11, 2015 | 18.93 | 18.93 | 18.75 | 18.75 | 2,610 | -0.55(-2.82%) |
Dec 10, 2015 | 19.24 | 19.30 | 19.16 | 19.30 | 592 | -0.16(-0.85%) |
Dec 07, 2015 | 19.46 | 19.46 | 19.46 | 0 | -0.36(-1.82%) | |
Dec 04, 2015 | 19.82 | 19.82 | 19.82 | 19.82 | 100 | +0.04(+0.20%) |
Dec 03, 2015 | 19.78 | 19.78 | 19.78 | 19.78 | 256 | +0.23(+1.18%) |
Dec 02, 2015 | 19.71 | 19.74 | 19.55 | 19.55 | 1,212 | -0.22(-1.11%) |
Dec 01, 2015 | 19.86 | 19.86 | 19.75 | 19.77 | 1,194 | -0.75(-3.65%) |
Nov 25, 2015 | 20.52 | 20.52 | 20.52 | 0 | -0.28(-1.32%) | |
Nov 23, 2015 | 20.80 | 20.80 | 20.80 | 18 | +0.39(+1.89%) | |
Nov 19, 2015 | 20.41 | 20.41 | 20.41 | 0 | +0.35(+1.74%) | |
Nov 18, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 1,956 | +0.46(+2.35%) |
Nov 17, 2015 | 19.38 | 19.60 | 19.38 | 19.60 | 1,712 | +0.52(+2.73%) |
Nov 12, 2015 | 19.08 | 19.08 | 19.08 | 0 | +0.24(+1.30%) | |
Nov 11, 2015 | 18.76 | 18.84 | 18.60 | 18.84 | 9,423 | +0.78(+4.29%) |
Nov 09, 2015 | 18.06 | 18.06 | 18.06 | 67 | -0.40(-2.17%) | |
Nov 04, 2015 | 18.46 | 18.46 | 18.46 | 0 | -0.25(-1.34%) | |
Oct 30, 2015 | 18.71 | 18.71 | 18.71 | 0 | +0.36(+1.96%) | |
Oct 29, 2015 | 18.35 | 18.35 | 18.35 | 18.35 | 1,200 | -0.56(-2.99%) |
Oct 28, 2015 | 19.23 | 19.23 | 18.91 | 18.91 | 3,420 | -0.93(-4.69%) |
Oct 27, 2015 | 19.84 | 19.84 | 19.84 | 19.84 | 761 | -0.11(-0.53%) |
Oct 26, 2015 | 20.17 | 20.17 | 19.95 | 19.95 | 323 | +0.56(+2.89%) |
Oct 22, 2015 | 19.39 | 19.39 | 19.39 | 75 | +0.32(+1.68%) | |
Oct 20, 2015 | 19.07 | 19.07 | 19.07 | 0 | -0.13(-0.68%) | |
Oct 19, 2015 | 19.24 | 19.24 | 19.20 | 19.20 | 538 | -0.23(-1.18%) |
Oct 16, 2015 | 19.32 | 19.43 | 19.32 | 19.43 | 1,577 | +0.16(+0.83%) |
Oct 15, 2015 | 19.08 | 19.27 | 19.08 | 19.27 | 1,959 | +0.31(+1.64%) |
Oct 14, 2015 | 18.72 | 18.96 | 18.72 | 18.96 | 1,022 | +0.15(+0.80%) |
Oct 09, 2015 | 18.81 | 18.81 | 18.81 | 105 | +0.61(+3.35%) | |
Oct 08, 2015 | 18.19 | 18.20 | 18.19 | 18.20 | 591 | +1.39(+8.27%) |
Oct 07, 2015 | 16.81 | 16.81 | 16.81 | 16.81 | 345 | +0.01(+0.06%) |
Oct 06, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 221 | +0.08(+0.48%) |
Oct 05, 2015 | 16.52 | 16.72 | 16.52 | 16.72 | 4,249 | +0.48(+2.97%) |
Oct 02, 2015 | 16.24 | 16.24 | 16.24 | 16.24 | 150 | -0.38(-2.30%) |
Oct 01, 2015 | 16.77 | 16.77 | 16.55 | 16.62 | 657 | +0.13(+0.79%) |
Sep 28, 2015 | 16.49 | 16.49 | 16.49 | 5 | +0.03(+0.18%) | |
Sep 25, 2015 | 16.46 | 16.46 | 16.46 | 16.46 | 1,378 | -0.40(-2.37%) |
Sep 24, 2015 | 16.73 | 16.86 | 16.62 | 16.86 | 1,592 | +0.26(+1.57%) |
Sep 23, 2015 | 16.55 | 16.60 | 16.37 | 16.60 | 1,466 | -0.44(-2.58%) |
Sep 21, 2015 | 17.04 | 17.04 | 17.04 | 92 | -0.29(-1.67%) | |
Sep 18, 2015 | 17.33 | 17.33 | 17.33 | 17.33 | 163 | -0.56(-3.13%) |
Sep 17, 2015 | 18.17 | 18.17 | 17.83 | 17.89 | 2,891 | +0.38(+2.17%) |
Sep 16, 2015 | 17.58 | 17.58 | 17.41 | 17.51 | 3,935 | +0.33(+1.92%) |
Sep 15, 2015 | 17.13 | 17.18 | 17.13 | 17.18 | 3,174 | -0.50(-2.83%) |
Sep 14, 2015 | 17.68 | 17.68 | 17.68 | 17.68 | 140 | +0.36(+2.08%) |
Sep 11, 2015 | 17.32 | 17.32 | 17.32 | 17.32 | 100 | +0.13(+0.76%) |
Sep 09, 2015 | 17.19 | 17.19 | 17.19 | 46 | +0.05(+0.29%) | |
Sep 08, 2015 | 16.93 | 17.14 | 16.93 | 17.14 | 431 | +0.74(+4.51%) |
Sep 04, 2015 | 16.40 | 16.40 | 16.40 | 0 | -0.60(-3.53%) | |
Sep 03, 2015 | 17.00 | 17.04 | 17.00 | 17.00 | 1,290 | +0.21(+1.25%) |
Sep 01, 2015 | 16.79 | 16.79 | 16.79 | 25 | -1.48(-8.10%) | |
Aug 31, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 312 | -0.19(-1.03%) |
Aug 28, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 333 | -0.08(-0.43%) |
Aug 27, 2015 | 18.35 | 18.54 | 18.15 | 18.54 | 926 | +0.89(+5.04%) |
Aug 26, 2015 | 17.60 | 17.65 | 17.45 | 17.65 | 1,242 | +0.01(+0.06%) |
Aug 25, 2015 | 17.72 | 17.72 | 17.64 | 17.64 | 1,168 | +0.00(+0.00%) |
Aug 24, 2015 | 17.75 | 17.26 | 17.64 | 1,298 | -0.66(-3.61%) | |
Aug 21, 2015 | 18.67 | 18.67 | 18.30 | 18.30 | 538 | -0.76(-3.99%) |
Aug 20, 2015 | 19.06 | 19.06 | 19.06 | 19.06 | 168 | +0.15(+0.79%) |
Aug 17, 2015 | 18.91 | 18.91 | 18.91 | 30 | -1.09(-5.45%) | |
Aug 10, 2015 | 20.00 | 20.00 | 20.00 | 0 | -0.01(-0.05%) | |
Aug 07, 2015 | 20.03 | 20.03 | 20.01 | 20.01 | 769 | -0.04(-0.20%) |
Aug 06, 2015 | 20.05 | 20.16 | 19.90 | 20.05 | 3,822 | -0.52(-2.53%) |
Aug 04, 2015 | 20.57 | 20.57 | 20.57 | 34 | +0.42(+2.08%) | |
Jul 31, 2015 | 20.15 | 20.15 | 20.15 | 0 | +0.10(+0.50%) | |
Jul 30, 2015 | 20.00 | 20.10 | 19.91 | 20.05 | 3,837 | +0.26(+1.31%) |
Jul 28, 2015 | 19.79 | 19.79 | 19.79 | 0 | +0.32(+1.64%) | |
Jul 27, 2015 | 19.34 | 19.53 | 19.34 | 19.47 | 1,117 | -0.59(-2.94%) |
Jul 21, 2015 | 20.06 | 20.06 | 20.06 | 0 | +0.17(+0.85%) | |
Jul 20, 2015 | 19.90 | 19.90 | 19.89 | 19.89 | 1,431 | +0.53(+2.74%) |
Jul 14, 2015 | 19.36 | 19.36 | 19.36 | 132 | -0.16(-0.82%) | |
Jul 13, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 490 | +0.08(+0.41%) |
Jul 08, 2015 | 19.44 | 19.44 | 19.44 | 0 | -0.47(-2.36%) | |
Jul 02, 2015 | 19.91 | 19.91 | 19.91 | 26 | +0.05(+0.25%) | |
Jul 01, 2015 | 19.86 | 19.86 | 19.86 | 19.86 | 124 | +0.41(+2.11%) |
Jun 30, 2015 | 19.62 | 19.62 | 19.45 | 19.45 | 9,881 | +0.40(+2.10%) |
Jun 29, 2015 | 19.41 | 19.41 | 19.05 | 19.05 | 1,742 | -0.62(-3.15%) |
Jun 26, 2015 | 19.71 | 19.71 | 19.67 | 19.67 | 300 | -0.63(-3.10%) |
Jun 25, 2015 | 20.30 | 20.40 | 20.23 | 20.30 | 13,323 | +0.07(+0.35%) |
Jun 24, 2015 | 20.36 | 20.36 | 20.23 | 20.23 | 13,688 | -0.19(-0.93%) |
Jun 23, 2015 | 20.36 | 20.43 | 20.32 | 20.42 | 36,669 | +0.37(+1.85%) |
Jun 22, 2015 | 20.05 | 20.05 | 20.05 | 20.05 | 201 | +0.18(+0.91%) |
Jun 17, 2015 | 19.87 | 19.87 | 19.87 | 0 | +0.31(+1.58%) | |
Jun 12, 2015 | 19.56 | 19.56 | 19.56 | 57 | -0.35(-1.76%) | |
Jun 11, 2015 | 19.77 | 19.91 | 19.77 | 19.91 | 1,725 | +0.44(+2.26%) |
Jun 10, 2015 | 19.49 | 19.49 | 19.47 | 19.47 | 2,104 | +0.53(+2.80%) |
Jun 08, 2015 | 18.94 | 18.94 | 18.94 | 0 | +0.10(+0.53%) | |
Jun 05, 2015 | 18.84 | 18.84 | 18.84 | 18.84 | 218 | -1.10(-5.52%) |
Jun 03, 2015 | 19.94 | 19.94 | 19.94 | 0 | +0.19(+0.96%) | |
Jun 02, 2015 | 19.75 | 19.88 | 19.75 | 19.75 | 2,168 | -0.62(-3.04%) |
May 29, 2015 | 20.37 | 20.37 | 20.37 | 0 | +0.31(+1.55%) | |
May 28, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 1,037 | -0.65(-3.14%) |
May 21, 2015 | 20.71 | 20.71 | 20.71 | 0 | +0.34(+1.64%) | |
May 20, 2015 | 20.38 | 20.38 | 20.38 | 20.38 | 365 | -0.04(-0.17%) |
May 19, 2015 | 20.41 | 20.41 | 20.41 | 20.41 | 429 | -0.93(-4.36%) |
May 15, 2015 | 21.34 | 21.34 | 21.34 | 35 | -0.02(-0.09%) | |
May 14, 2015 | 21.36 | 21.36 | 21.36 | 21.36 | 260 | +0.21(+0.99%) |
May 13, 2015 | 21.14 | 21.15 | 21.14 | 21.15 | 3,452 | +0.70(+3.42%) |
May 07, 2015 | 20.45 | 20.45 | 20.45 | 21 | -0.29(-1.40%) | |
May 06, 2015 | 20.74 | 20.74 | 20.74 | 20.74 | 842 | -0.45(-2.12%) |
May 05, 2015 | 21.19 | 21.23 | 21.19 | 21.19 | 5,589 | +0.06(+0.28%) |
May 04, 2015 | 21.31 | 21.31 | 21.11 | 21.13 | 1,117 | +0.07(+0.33%) |