Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2016 | 14.37 | 14.37 | 14.37 | 14.37 | 264 | +0.06(+0.40%) |
Feb 25, 2016 | 14.22 | 14.31 | 14.21 | 14.31 | 9,108 | +0.02(+0.12%) |
Feb 24, 2016 | 14.15 | 14.29 | 14.15 | 14.29 | 5,791 | +0.14(+0.96%) |
Feb 23, 2016 | 14.26 | 14.26 | 14.16 | 14.16 | 82,415 | -0.30(-2.09%) |
Feb 22, 2016 | 14.46 | 14.46 | 14.46 | 14.46 | 2,697 | +0.22(+1.54%) |
Feb 19, 2016 | 14.21 | 14.29 | 14.19 | 14.24 | 4,641 | -0.13(-0.89%) |
Feb 17, 2016 | 14.28 | 14.37 | 14.37 | 14.37 | 4,495 | +0.33(+2.31%) |
Feb 16, 2016 | 14.04 | 14.04 | 14.04 | 14.04 | 21,289 | +0.25(+1.82%) |
Feb 12, 2016 | 13.79 | 13.79 | 13.79 | 13.79 | 4,363 | +0.14(+1.03%) |
Feb 11, 2016 | 13.68 | 13.75 | 13.65 | 13.65 | 14,730 | -0.23(-1.63%) |
Feb 09, 2016 | 13.63 | 13.88 | 13.88 | 13.88 | 6,876 | +0.17(+1.27%) |
Feb 08, 2016 | 13.91 | 13.91 | 13.70 | 13.70 | 20,948 | -0.31(-2.21%) |
Feb 05, 2016 | 14.05 | 14.05 | 14.01 | 14.01 | 13,238 | +0.00(+0.00%) |
Feb 04, 2016 | 14.08 | 14.08 | 14.01 | 14.01 | 11,001 | +0.00(+0.00%) |
Feb 03, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 264 | +0.28(+2.00%) |
Feb 02, 2016 | 14.11 | 14.11 | 13.60 | 13.74 | 2,891 | -0.43(-3.06%) |
Feb 01, 2016 | 14.29 | 14.29 | 14.17 | 14.17 | 677 | -0.08(-0.53%) |
Jan 29, 2016 | 14.02 | 14.38 | 14.02 | 14.25 | 5,321 | +0.66(+4.84%) |
Jan 27, 2016 | 13.66 | 13.59 | 13.59 | 13.59 | 3,570 | -0.01(-0.06%) |
Jan 26, 2016 | 13.58 | 13.60 | 13.58 | 13.60 | 2,975 | +0.18(+1.35%) |
Jan 25, 2016 | 13.51 | 13.53 | 13.42 | 13.42 | 5,265 | -0.08(-0.62%) |
Jan 22, 2016 | 13.50 | 13.51 | 13.50 | 13.50 | 12,906 | +0.34(+2.59%) |
Jan 21, 2016 | 13.21 | 13.22 | 13.16 | 13.16 | 7,194 | -0.21(-1.58%) |
Jan 19, 2016 | 13.31 | 13.54 | 13.22 | 13.37 | 232 | -0.35(-2.57%) |
Jan 14, 2016 | 13.72 | 13.72 | 13.72 | 13.72 | 132 | +0.21(+1.54%) |
Jan 13, 2016 | 13.60 | 13.60 | 13.51 | 13.51 | 3,961 | -0.08(-0.61%) |
Jan 12, 2016 | 13.73 | 13.76 | 13.57 | 13.60 | 19,258 | +0.09(+0.67%) |
Jan 11, 2016 | 13.53 | 13.53 | 13.49 | 13.51 | 981 | -0.08(-0.56%) |
Jan 08, 2016 | 13.58 | 13.58 | 13.58 | 13.58 | 1,924 | -0.02(-0.14%) |
Jan 07, 2016 | 13.69 | 13.77 | 13.60 | 13.60 | 1,770 | -0.47(-3.35%) |
Jan 04, 2016 | 13.98 | 14.07 | 14.07 | 14.07 | 35,571 | -0.36(-2.48%) |
Dec 31, 2015 | 14.43 | 14.43 | 14.43 | 14.43 | 264 | -0.20(-1.34%) |
Dec 28, 2015 | 14.65 | 14.63 | 14.63 | 14.63 | 1,983 | -0.02(-0.14%) |
Dec 24, 2015 | 14.65 | 14.65 | 14.65 | 14.65 | 528 | -0.01(-0.05%) |
Dec 23, 2015 | 14.71 | 14.71 | 14.66 | 14.66 | 4,886 | +0.17(+1.19%) |
Dec 22, 2015 | 14.52 | 14.52 | 14.45 | 14.48 | 67,858 | +0.10(+0.68%) |
Dec 18, 2015 | 14.53 | 14.39 | 14.39 | 14.39 | 4,279 | -0.08(-0.57%) |
Dec 17, 2015 | 14.62 | 14.62 | 14.42 | 14.47 | 24,997 | -0.17(-1.17%) |
Dec 16, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 382 | +0.20(+1.40%) |
Dec 15, 2015 | 14.42 | 14.44 | 14.42 | 14.44 | 7,771 | +0.28(+2.01%) |
Dec 11, 2015 | 14.15 | 14.15 | 14.15 | 14.15 | 133 | -0.36(-2.47%) |
Dec 10, 2015 | 14.61 | 14.61 | 14.51 | 14.51 | 1,801 | -0.23(-1.57%) |
Dec 09, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 267 | +0.09(+0.61%) |
Dec 08, 2015 | 14.56 | 14.71 | 14.56 | 14.65 | 5,026 | -0.13(-0.86%) |
Dec 07, 2015 | 14.85 | 14.85 | 14.78 | 14.78 | 526 | -0.23(-1.54%) |
Dec 04, 2015 | 14.97 | 15.01 | 14.94 | 15.01 | 2,666 | +0.19(+1.31%) |
Dec 03, 2015 | 14.82 | 14.82 | 14.82 | 14.82 | 133 | -0.31(-2.03%) |
Dec 01, 2015 | 15.13 | 15.13 | 15.13 | 15.13 | 267 | +0.08(+0.55%) |
Nov 30, 2015 | 14.98 | 15.04 | 14.98 | 15.04 | 3,917 | -0.10(-0.64%) |
Nov 27, 2015 | 15.17 | 15.17 | 15.14 | 15.14 | 401 | -0.23(-1.51%) |
Nov 25, 2015 | 15.37 | 15.37 | 15.37 | 15.37 | 401 | +0.01(+0.05%) |
Nov 24, 2015 | 15.34 | 15.44 | 15.34 | 15.37 | 4,719 | -0.08(-0.53%) |
Nov 23, 2015 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | -0.11(-0.72%) |
Nov 20, 2015 | 15.56 | 15.56 | 15.56 | 15.56 | 7,757 | +0.08(+0.53%) |
Nov 19, 2015 | 15.40 | 15.48 | 15.36 | 15.48 | 18,229 | +0.17(+1.12%) |
Nov 18, 2015 | 15.23 | 15.31 | 15.23 | 15.31 | 1,175 | +0.10(+0.64%) |
Nov 17, 2015 | 15.05 | 15.22 | 15.05 | 15.21 | 803,252 | +0.30(+2.01%) |
Nov 13, 2015 | 14.94 | 14.91 | 14.91 | 14.91 | 401 | -0.40(-2.59%) |
Nov 11, 2015 | 15.28 | 15.31 | 15.28 | 15.31 | 1 | +0.03(+0.20%) |
Nov 10, 2015 | 15.27 | 15.27 | 15.27 | 15.27 | 3,141 | -0.58(-3.68%) |
Nov 04, 2015 | 15.86 | 15.86 | 15.86 | 15.86 | 534 | -0.11(-0.70%) |
Nov 03, 2015 | 15.90 | 16.05 | 15.90 | 15.97 | 5,376 | +0.20(+1.28%) |
Nov 02, 2015 | 15.75 | 15.77 | 15.75 | 15.77 | 1,356 | +0.26(+1.69%) |
Oct 30, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 425 | -0.21(-1.33%) |
Oct 28, 2015 | 15.67 | 15.72 | 15.72 | 15.72 | 668 | -0.06(-0.37%) |
Oct 27, 2015 | 15.78 | 15.78 | 15.78 | 15.78 | 559 | -0.10(-0.62%) |
Oct 22, 2015 | 15.88 | 15.87 | 15.87 | 15.87 | 267 | +0.04(+0.28%) |
Oct 20, 2015 | 15.83 | 15.83 | 15.83 | 15.83 | 1,872 | -0.19(-1.19%) |
Oct 16, 2015 | 15.99 | 16.02 | 16.02 | 16.02 | 3,076 | +0.04(+0.23%) |
Oct 15, 2015 | 16.01 | 16.01 | 15.97 | 15.98 | 9,763 | +0.24(+1.54%) |
Oct 13, 2015 | 15.78 | 15.74 | 15.74 | 15.74 | 567,740 | -0.30(-1.86%) |
Oct 09, 2015 | 16.04 | 16.04 | 16.04 | 16.04 | 1,337 | +0.21(+1.32%) |
Oct 08, 2015 | 15.83 | 15.83 | 15.83 | 15.83 | 133 | +0.10(+0.62%) |
Oct 07, 2015 | 15.73 | 15.73 | 15.73 | 15.73 | 133 | +0.34(+2.19%) |
Oct 06, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 133 | +0.73(+4.94%) |
Oct 01, 2015 | 14.67 | 14.67 | 14.67 | 14.67 | 133 | +0.03(+0.20%) |
Sep 30, 2015 | 14.61 | 14.64 | 14.58 | 14.64 | 401 | +0.32(+2.25%) |
Sep 29, 2015 | 14.41 | 14.41 | 14.32 | 14.32 | 1,880 | +0.07(+0.47%) |
Sep 28, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 133 | -0.61(-4.12%) |
Sep 22, 2015 | 14.86 | 14.86 | 14.86 | 14.86 | 1,471 | -0.34(-2.21%) |
Sep 21, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 1,832 | -0.16(-1.07%) |
Sep 18, 2015 | 15.37 | 15.37 | 15.37 | 15.37 | 133 | -0.26(-1.67%) |
Sep 17, 2015 | 15.63 | 15.63 | 15.63 | 15.63 | 133 | +0.13(+0.87%) |
Sep 16, 2015 | 15.49 | 15.49 | 15.49 | 15.49 | 133 | +0.23(+1.52%) |
Sep 15, 2015 | 15.19 | 15.26 | 15.19 | 15.26 | 270 | +0.19(+1.24%) |
Sep 10, 2015 | 15.06 | 15.07 | 15.07 | 15.07 | 23,806 | +0.24(+1.61%) |
Sep 09, 2015 | 15.02 | 15.02 | 14.83 | 14.83 | 1,110 | -0.06(-0.40%) |
Sep 08, 2015 | 14.89 | 14.89 | 14.89 | 14.89 | 8,017 | +0.22(+1.53%) |
Sep 04, 2015 | 14.67 | 14.67 | 14.67 | 14.67 | 1,069 | -0.32(-2.14%) |
Sep 02, 2015 | 15.04 | 15.04 | 14.89 | 14.99 | 66 | -0.03(-0.19%) |
Sep 01, 2015 | 15.11 | 15.11 | 15.01 | 15.02 | 6,955 | -0.33(-2.15%) |
Aug 27, 2015 | 15.35 | 15.35 | 15.35 | 15.35 | 267 | +0.61(+4.11%) |
Aug 26, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 133 | +0.22(+1.54%) |
Aug 25, 2015 | 14.81 | 14.88 | 14.52 | 14.52 | 3,893 | +0.04(+0.26%) |
Aug 24, 2015 | 14.48 | 14.48 | 14.48 | 14.48 | 266 | -0.46(-3.05%) |
Aug 21, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 399 | -0.37(-2.44%) |
Aug 20, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 133 | -0.28(-1.77%) |
Aug 19, 2015 | 15.51 | 15.59 | 15.51 | 15.59 | 267 | -0.00(-0.00%) |
Aug 18, 2015 | 15.62 | 15.62 | 15.59 | 15.59 | 1,176 | -0.89(-5.39%) |
Aug 10, 2015 | 16.41 | 16.48 | 16.37 | 16.48 | 14 | +0.16(+0.96%) |
Aug 07, 2015 | 16.39 | 16.40 | 16.29 | 16.32 | 18,590 | -0.10(-0.59%) |
Aug 06, 2015 | 16.49 | 16.49 | 16.37 | 16.42 | 71,800 | -0.47(-2.79%) |
Jul 31, 2015 | 16.89 | 16.89 | 16.89 | 16.89 | 93 | +0.21(+1.26%) |
Jul 29, 2015 | 16.85 | 16.68 | 16.68 | 16.68 | 936 | -0.89(-5.06%) |
Jul 16, 2015 | 17.57 | 17.57 | 17.57 | 17.57 | 133 | +0.00(+0.00%) |
Jul 14, 2015 | 17.57 | 17.57 | 17.57 | 17.57 | 267 | +0.16(+0.95%) |
Jul 10, 2015 | 17.65 | 17.41 | 17.41 | 17.41 | 401 | +0.23(+1.35%) |
Jul 09, 2015 | 17.19 | 17.19 | 17.17 | 17.17 | 1,069 | -0.40(-2.30%) |
Jul 06, 2015 | 17.58 | 17.58 | 17.58 | 17.58 | 936 | -0.19(-1.09%) |
Jul 01, 2015 | 17.87 | 17.77 | 17.77 | 17.77 | 36,110 | -0.06(-0.34%) |
Jun 30, 2015 | 17.83 | 17.83 | 17.83 | 17.83 | 401 | -0.27(-1.47%) |
Jun 24, 2015 | 18.10 | 18.10 | 18.10 | 18.10 | 133 | -0.17(-0.92%) |
Jun 22, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 133 | +0.14(+0.78%) |
Jun 19, 2015 | 18.18 | 18.18 | 18.12 | 18.12 | 1,899 | -0.10(-0.57%) |
Jun 18, 2015 | 18.10 | 18.23 | 18.10 | 18.23 | 10,565 | +0.19(+1.04%) |
Jun 17, 2015 | 17.98 | 18.04 | 17.98 | 18.04 | 15,647 | -0.13(-0.70%) |
Jun 11, 2015 | 18.16 | 18.17 | 18.17 | 18.17 | 4,413 | -0.07(-0.41%) |
Jun 10, 2015 | 18.27 | 18.27 | 18.24 | 18.24 | 5,122 | +0.29(+1.62%) |
Jun 09, 2015 | 17.94 | 17.98 | 17.94 | 17.95 | 735 | -0.04(-0.21%) |
Jun 08, 2015 | 17.99 | 17.99 | 17.98 | 17.99 | 534 | -0.07(-0.37%) |
Jun 05, 2015 | 18.00 | 18.06 | 17.92 | 18.06 | 8,292 | -0.28(-1.51%) |
Jun 04, 2015 | 18.33 | 18.33 | 18.33 | 18.33 | 133 | -0.02(-0.12%) |
Jun 03, 2015 | 18.36 | 18.36 | 18.36 | 18.36 | 292 | -0.13(-0.69%) |
Jun 01, 2015 | 18.42 | 18.51 | 18.42 | 18.48 | 25 | -0.07(-0.40%) |
May 29, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 534 | -0.27(-1.43%) |
May 27, 2015 | 18.79 | 18.83 | 18.83 | 18.83 | 802 | +0.04(+0.24%) |
May 26, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 5,944 | -0.38(-1.96%) |
May 22, 2015 | 19.50 | 19.16 | 19.16 | 19.16 | 1,069 | -0.11(-0.57%) |
May 21, 2015 | 19.27 | 19.27 | 19.27 | 19.27 | 8,960 | -0.06(-0.31%) |
May 20, 2015 | 19.33 | 19.33 | 19.33 | 19.33 | 133 | +0.04(+0.19%) |
May 19, 2015 | 19.29 | 19.29 | 19.29 | 19.29 | 896 | -0.16(-0.81%) |
May 14, 2015 | 19.45 | 19.45 | 19.45 | 19.45 | 93 | +0.12(+0.60%) |
May 13, 2015 | 19.37 | 19.37 | 19.28 | 19.33 | 19,787 | +0.15(+0.80%) |
May 12, 2015 | 19.16 | 19.18 | 19.16 | 19.18 | 979 | +0.12(+0.63%) |
May 07, 2015 | 19.04 | 19.06 | 19.06 | 19.06 | 802 | -0.10(-0.51%) |
May 06, 2015 | 19.16 | 19.16 | 19.13 | 19.16 | 13,057 | -0.09(-0.47%) |
May 05, 2015 | 19.28 | 19.34 | 19.25 | 19.25 | 103,328 | -0.04(-0.23%) |
May 04, 2015 | 19.29 | 19.29 | 19.27 | 19.29 | 2,727 | -0.02(-0.12%) |
May 01, 2015 | 19.26 | 19.31 | 19.26 | 19.31 | 773 | -0.15(-0.77%) |
Apr 29, 2015 | 19.54 | 19.54 | 19.46 | 19.46 | 1 | -0.18(-0.94%) |
Apr 27, 2015 | 19.69 | 19.69 | 19.64 | 19.65 | 26 | +0.12(+0.64%) |
Apr 24, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 135 | +0.21(+1.08%) |
Apr 22, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 133 | +0.11(+0.58%) |
Apr 20, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 133 | -0.25(-1.31%) |
Apr 16, 2015 | 19.31 | 19.46 | 19.46 | 19.46 | 802 | +0.31(+1.64%) |
Apr 13, 2015 | 19.14 | 19.14 | 19.14 | 19.14 | 534 | +0.01(+0.08%) |
Apr 10, 2015 | 19.15 | 19.15 | 19.13 | 19.13 | 306 | -0.06(-0.31%) |
Apr 09, 2015 | 19.21 | 19.21 | 19.10 | 19.19 | 3,263 | +0.06(+0.31%) |
Apr 08, 2015 | 19.20 | 19.20 | 19.05 | 19.13 | 3,164 | +0.08(+0.43%) |
Apr 07, 2015 | 19.04 | 19.06 | 19.03 | 19.04 | 36,471 | -0.07(-0.35%) |
Apr 06, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 13,375 | +0.33(+1.75%) |
Apr 02, 2015 | 18.74 | 18.78 | 18.78 | 18.78 | 668 | +0.26(+1.41%) |
Apr 01, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 211 | +0.17(+0.94%) |
Mar 31, 2015 | 18.30 | 18.35 | 18.30 | 18.35 | 5,635 | -0.01(-0.08%) |
Mar 30, 2015 | 18.27 | 18.36 | 18.22 | 18.36 | 10,833 | +0.16(+0.90%) |
Mar 27, 2015 | 18.20 | 18.20 | 18.20 | 18.20 | 207 | -0.04(-0.25%) |
Mar 26, 2015 | 18.36 | 18.39 | 18.24 | 18.24 | 2,287 | -0.28(-1.53%) |
Mar 24, 2015 | 18.52 | 18.53 | 18.53 | 18.53 | 4,146 | -0.02(-0.12%) |
Mar 23, 2015 | 18.44 | 18.56 | 18.44 | 18.55 | 1,622 | +0.16(+0.89%) |
Mar 20, 2015 | 18.39 | 18.39 | 18.39 | 18.39 | 1,087 | +0.48(+2.67%) |
Mar 17, 2015 | 17.87 | 17.91 | 17.91 | 17.91 | 936 | +0.10(+0.59%) |
Mar 16, 2015 | 17.75 | 17.80 | 17.75 | 17.80 | 106,867 | +0.25(+1.45%) |
Mar 13, 2015 | 17.66 | 17.67 | 17.55 | 17.55 | 14,109 | -0.44(-2.45%) |
Mar 12, 2015 | 17.99 | 17.99 | 17.98 | 17.99 | 1,118 | +0.28(+1.56%) |
Mar 11, 2015 | 17.71 | 17.71 | 17.71 | 17.71 | 234 | -0.42(-2.31%) |
Mar 10, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 133 | +0.04(+0.21%) |
Mar 09, 2015 | 18.16 | 18.16 | 18.09 | 18.09 | 762 | -0.04(-0.21%) |
Mar 06, 2015 | 18.22 | 18.31 | 18.13 | 18.13 | 3,772 | -0.33(-1.78%) |
Mar 05, 2015 | 18.43 | 18.46 | 18.43 | 18.46 | 1,057 | -0.34(-1.79%) |