Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2016 | 15.57 | 15.57 | 15.57 | 0 | +0.22(+1.43%) | |
Jan 27, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 225 | +0.44(+2.95%) |
Jan 26, 2016 | 14.83 | 14.91 | 14.77 | 14.91 | 1,268 | -0.12(-0.80%) |
Jan 25, 2016 | 15.23 | 15.23 | 15.03 | 15.03 | 600 | -0.05(-0.36%) |
Jan 22, 2016 | 15.06 | 15.08 | 15.02 | 15.08 | 603 | +0.92(+6.52%) |
Jan 21, 2016 | 14.16 | 14.16 | 14.16 | 14.16 | 106 | +0.09(+0.61%) |
Jan 19, 2016 | 14.07 | 14.07 | 14.07 | 0 | +0.07(+0.53%) | |
Jan 15, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.35(-2.43%) | |
Jan 13, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.82(-5.41%) | |
Jan 12, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 100 | +0.34(+2.27%) |
Jan 11, 2016 | 14.97 | 14.97 | 14.83 | 14.83 | 6,574 | -0.52(-3.36%) |
Jan 08, 2016 | 15.59 | 15.59 | 15.35 | 15.35 | 2,089 | -0.35(-2.23%) |
Jan 07, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | -0.06(-0.38%) |
Jan 06, 2016 | 16.01 | 16.01 | 15.76 | 15.76 | 1,500 | -0.79(-4.77%) |
Jan 04, 2016 | 16.55 | 16.55 | 16.55 | 0 | -0.40(-2.36%) | |
Dec 31, 2015 | 16.95 | 16.95 | 16.95 | 0 | -0.55(-3.14%) | |
Dec 28, 2015 | 17.50 | 17.50 | 17.50 | 14 | +0.81(+4.85%) | |
Dec 22, 2015 | 16.69 | 16.69 | 16.69 | 0 | -0.11(-0.67%) | |
Dec 21, 2015 | 16.75 | 16.80 | 16.75 | 16.80 | 935 | +0.45(+2.77%) |
Dec 18, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 4,400 | -0.15(-0.89%) |
Dec 17, 2015 | 16.64 | 16.64 | 16.50 | 16.50 | 5,880 | +0.02(+0.10%) |
Dec 16, 2015 | 16.48 | 16.48 | 16.48 | 16.48 | 5,790 | +0.00(+0.00%) |
Dec 15, 2015 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | -0.11(-0.66%) |
Dec 11, 2015 | 16.59 | 16.59 | 16.59 | 0 | -0.41(-2.41%) | |
Dec 10, 2015 | 17.00 | 17.00 | 17.00 | 17.00 | 1,500 | -0.09(-0.53%) |
Dec 08, 2015 | 17.09 | 17.09 | 17.09 | 0 | -2.28(-11.77%) | |
Dec 02, 2015 | 19.37 | 19.37 | 19.37 | 0 | +0.10(+0.52%) | |
Nov 30, 2015 | 19.27 | 19.27 | 19.27 | 15 | +0.06(+0.33%) | |
Nov 17, 2015 | 19.21 | 19.21 | 19.21 | 0 | +0.22(+1.16%) | |
Nov 09, 2015 | 18.99 | 18.99 | 18.99 | 0 | -0.18(-0.95%) | |
Nov 06, 2015 | 19.17 | 19.17 | 19.17 | 19.17 | 100 | -0.09(-0.45%) |
Nov 03, 2015 | 19.26 | 19.26 | 19.26 | 0 | +0.10(+0.51%) | |
Oct 30, 2015 | 19.16 | 19.16 | 19.16 | 0 | -0.06(-0.29%) | |
Oct 29, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 100 | +0.35(+1.84%) |
Oct 27, 2015 | 18.87 | 18.87 | 18.87 | 0 | -0.07(-0.38%) | |
Oct 21, 2015 | 18.94 | 18.94 | 18.94 | 0 | +0.04(+0.21%) | |
Oct 20, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 248 | -0.03(-0.16%) |
Oct 16, 2015 | 18.93 | 18.93 | 18.93 | 0 | -0.34(-1.78%) | |
Oct 15, 2015 | 19.24 | 19.28 | 19.24 | 19.27 | 617 | -0.50(-2.52%) |
Oct 13, 2015 | 19.77 | 19.77 | 19.77 | 0 | -0.78(-3.79%) | |
Oct 09, 2015 | 20.55 | 20.55 | 20.55 | 12 | +0.70(+3.53%) | |
Oct 07, 2015 | 19.85 | 19.85 | 19.85 | 0 | +1.20(+6.43%) | |
Oct 05, 2015 | 18.65 | 18.65 | 18.65 | 0 | +1.04(+5.90%) | |
Oct 02, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 250 | -0.31(-1.72%) |
Oct 01, 2015 | 17.77 | 17.92 | 17.77 | 17.92 | 2,087 | +0.07(+0.37%) |
Sep 30, 2015 | 17.82 | 17.86 | 17.82 | 17.85 | 1,888 | +0.76(+4.44%) |
Sep 29, 2015 | 17.11 | 17.11 | 17.09 | 17.09 | 200 | -0.46(-2.63%) |
Sep 25, 2015 | 17.56 | 17.56 | 17.56 | 0 | +0.26(+1.51%) | |
Sep 23, 2015 | 17.29 | 17.29 | 17.29 | 0 | -0.53(-2.95%) | |
Sep 22, 2015 | 17.82 | 17.82 | 17.82 | 17.82 | 100 | -0.16(-0.89%) |
Sep 21, 2015 | 18.02 | 18.04 | 17.98 | 17.98 | 21,575 | +0.19(+1.06%) |
Sep 18, 2015 | 18.27 | 18.27 | 17.79 | 17.79 | 46,800 | -0.61(-3.32%) |
Sep 17, 2015 | 18.60 | 18.67 | 18.40 | 18.40 | 5,300 | +0.29(+1.61%) |
Sep 16, 2015 | 18.15 | 18.15 | 18.11 | 18.11 | 3,100 | +0.67(+3.84%) |
Sep 15, 2015 | 17.40 | 17.49 | 17.39 | 17.44 | 1,500 | +0.46(+2.71%) |
Sep 14, 2015 | 17.02 | 17.02 | 16.98 | 16.98 | 3,200 | -0.14(-0.80%) |
Sep 11, 2015 | 17.12 | 17.12 | 17.12 | 17.12 | 1,000 | -0.23(-1.30%) |
Sep 10, 2015 | 17.29 | 17.49 | 17.29 | 17.34 | 580 | +0.41(+2.44%) |
Sep 08, 2015 | 16.93 | 16.93 | 16.93 | 29 | +0.11(+0.65%) | |
Sep 04, 2015 | 16.82 | 16.82 | 16.82 | 0 | -1.44(-7.87%) | |
Sep 03, 2015 | 18.32 | 18.32 | 18.26 | 18.26 | 4,000 | +0.26(+1.43%) |
Sep 01, 2015 | 18.00 | 18.00 | 18.00 | 0 | -0.74(-3.96%) | |
Aug 31, 2015 | 18.60 | 18.74 | 18.54 | 18.74 | 2,014 | -0.51(-2.64%) |
Aug 28, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | +0.27(+1.42%) |
Aug 27, 2015 | 18.79 | 19.01 | 18.79 | 18.98 | 1,690 | +1.68(+9.71%) |
Aug 26, 2015 | 17.30 | 17.30 | 17.30 | 17.30 | 300 | +0.61(+3.65%) |
Aug 24, 2015 | 16.69 | 16.69 | 16.69 | 0 | -0.41(-2.40%) | |
Aug 21, 2015 | 17.35 | 17.35 | 17.10 | 17.10 | 900 | -0.66(-3.71%) |
Aug 20, 2015 | 17.76 | 17.76 | 17.76 | 17.76 | 100 | -0.25(-1.40%) |
Aug 19, 2015 | 18.01 | 18.01 | 18.01 | 18.01 | 1,000 | -0.35(-1.90%) |
Aug 18, 2015 | 18.44 | 18.44 | 18.36 | 18.36 | 400 | -0.33(-1.77%) |
Aug 14, 2015 | 18.69 | 18.69 | 18.69 | 45 | +0.16(+0.86%) | |
Aug 11, 2015 | 18.53 | 18.53 | 18.53 | 0 | -0.35(-1.85%) | |
Aug 04, 2015 | 18.88 | 18.88 | 18.88 | 0 | +0.77(+4.25%) | |
Aug 03, 2015 | 19.37 | 19.37 | 18.11 | 18.11 | 300 | -0.69(-3.68%) |
Jul 30, 2015 | 18.80 | 18.80 | 18.80 | 0 | +0.28(+1.52%) | |
Jul 29, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 183 | +0.19(+1.04%) |
Jul 28, 2015 | 17.73 | 18.33 | 17.73 | 18.33 | 1,228 | -0.36(-1.93%) |
Jul 23, 2015 | 18.69 | 18.69 | 18.69 | 31,450 | -0.32(-1.68%) | |
Jul 22, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 250 | -0.51(-2.62%) |
Jul 20, 2015 | 19.52 | 19.52 | 19.52 | 50 | -0.30(-1.51%) | |
Jul 16, 2015 | 19.82 | 19.82 | 19.82 | 0 | -0.95(-4.57%) | |
Jul 13, 2015 | 20.77 | 20.77 | 20.77 | 33 | -0.34(-1.59%) | |
Jul 08, 2015 | 21.11 | 21.11 | 21.11 | 0 | -0.85(-3.88%) | |
Jul 06, 2015 | 21.96 | 21.96 | 21.96 | 0 | -1.66(-7.03%) | |
Jul 01, 2015 | 23.62 | 23.62 | 23.62 | 0 | -0.52(-2.17%) | |
Jun 25, 2015 | 24.14 | 24.14 | 24.14 | 0 | +0.11(+0.48%) | |
Jun 24, 2015 | 23.75 | 24.04 | 23.75 | 24.03 | 600 | +0.51(+2.15%) |
Jun 22, 2015 | 23.52 | 23.52 | 23.52 | 0 | +0.49(+2.15%) | |
Jun 19, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 100 | -0.09(-0.40%) |
Jun 18, 2015 | 23.28 | 23.28 | 23.12 | 23.12 | 850 | +0.04(+0.18%) |
Jun 17, 2015 | 23.06 | 23.08 | 23.06 | 23.08 | 200 | +0.46(+2.02%) |
Jun 16, 2015 | 22.61 | 22.62 | 22.61 | 22.62 | 428 | -0.08(-0.34%) |
Jun 15, 2015 | 22.70 | 22.70 | 22.70 | 22.70 | 2,700 | -0.05(-0.22%) |
Jun 12, 2015 | 22.62 | 22.80 | 22.62 | 22.75 | 1,500 | -0.08(-0.35%) |
Jun 11, 2015 | 23.14 | 23.14 | 22.83 | 22.83 | 400 | -0.43(-1.85%) |
Jun 10, 2015 | 23.15 | 23.26 | 23.15 | 23.26 | 400 | +0.56(+2.47%) |
Jun 05, 2015 | 22.70 | 22.70 | 22.70 | 0 | -0.11(-0.48%) | |
Jun 04, 2015 | 23.13 | 23.24 | 22.81 | 22.81 | 800 | -0.11(-0.48%) |
Jun 03, 2015 | 22.93 | 22.93 | 22.92 | 22.92 | 1,085 | +0.05(+0.22%) |
Jun 02, 2015 | 22.70 | 22.87 | 22.70 | 22.87 | 5,025 | +0.29(+1.28%) |
May 29, 2015 | 22.58 | 22.58 | 22.58 | 0 | -0.09(-0.39%) | |
May 28, 2015 | 22.65 | 22.67 | 22.65 | 22.67 | 1,000 | -0.12(-0.53%) |
May 26, 2015 | 22.79 | 22.79 | 22.79 | 0 | -0.98(-4.10%) | |
May 21, 2015 | 23.77 | 23.77 | 23.77 | 0 | +0.23(+0.96%) | |
May 20, 2015 | 23.51 | 23.54 | 23.51 | 23.54 | 3,700 | -0.04(-0.17%) |
May 19, 2015 | 23.75 | 23.75 | 23.55 | 23.58 | 2,300 | +0.16(+0.68%) |
May 18, 2015 | 23.42 | 24.89 | 23.42 | 23.42 | 20,100 | -0.68(-2.82%) |
May 15, 2015 | 23.79 | 24.10 | 23.79 | 24.10 | 300 | -0.21(-0.86%) |
May 14, 2015 | 24.50 | 24.50 | 24.31 | 24.31 | 700 | -0.06(-0.25%) |
May 13, 2015 | 24.50 | 24.51 | 24.37 | 24.37 | 1,000 | -0.26(-1.07%) |
May 12, 2015 | 24.31 | 24.63 | 24.31 | 24.63 | 500 | +0.06(+0.26%) |
May 11, 2015 | 24.57 | 24.57 | 24.57 | 24.57 | 8,000 | +0.21(+0.86%) |
May 08, 2015 | 24.33 | 24.36 | 24.33 | 24.36 | 200 | +0.53(+2.21%) |
May 07, 2015 | 24.00 | 24.00 | 23.81 | 23.83 | 500 | -1.09(-4.36%) |
May 05, 2015 | 24.92 | 24.92 | 24.92 | 0 | -0.49(-1.94%) | |
May 01, 2015 | 25.41 | 25.41 | 25.41 | 0 | -0.57(-2.18%) | |
Apr 30, 2015 | 25.95 | 26.00 | 25.95 | 25.98 | 600 | -0.20(-0.75%) |
Apr 29, 2015 | 25.54 | 26.40 | 25.54 | 26.18 | 2,200 | +0.95(+3.75%) |
Apr 28, 2015 | 25.23 | 25.23 | 25.23 | 25.23 | 294 | -0.06(-0.23%) |
Apr 27, 2015 | 25.30 | 25.30 | 25.29 | 25.29 | 3,500 | -0.29(-1.14%) |
Apr 24, 2015 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.50(+1.99%) |
Apr 23, 2015 | 24.93 | 25.08 | 24.93 | 25.08 | 200 | +0.43(+1.74%) |
Apr 22, 2015 | 24.30 | 24.65 | 24.30 | 24.65 | 700 | -0.38(-1.52%) |
Apr 20, 2015 | 25.03 | 25.03 | 25.03 | 0 | -0.16(-0.62%) | |
Apr 17, 2015 | 25.36 | 25.41 | 25.19 | 25.19 | 10,200 | -0.03(-0.13%) |
Apr 16, 2015 | 24.95 | 25.22 | 24.91 | 25.22 | 3,000 | +0.43(+1.74%) |
Apr 15, 2015 | 24.79 | 24.79 | 24.79 | 24.79 | 1,211 | +0.81(+3.38%) |
Apr 14, 2015 | 23.96 | 23.98 | 23.96 | 23.98 | 700 | +0.41(+1.74%) |
Apr 13, 2015 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | +0.32(+1.37%) |
Apr 10, 2015 | 23.18 | 23.25 | 23.18 | 23.25 | 2,500 | +0.23(+1.01%) |
Apr 09, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 700 | -0.34(-1.46%) |
Apr 08, 2015 | 23.29 | 23.36 | 23.29 | 23.36 | 2,000 | +0.57(+2.49%) |
Apr 06, 2015 | 22.79 | 22.79 | 22.79 | 0 | +0.58(+2.62%) | |
Apr 02, 2015 | 22.21 | 22.21 | 22.21 | 0 | +0.56(+2.57%) | |
Apr 01, 2015 | 21.79 | 21.79 | 21.65 | 21.65 | 3,800 | -0.09(-0.43%) |
Mar 30, 2015 | 21.75 | 21.75 | 21.75 | 10 | -0.56(-2.50%) | |
Mar 27, 2015 | 22.39 | 22.39 | 22.30 | 22.30 | 2,057 | -0.25(-1.13%) |
Mar 26, 2015 | 22.55 | 22.68 | 22.54 | 22.56 | 2,200 | +0.11(+0.49%) |
Mar 25, 2015 | 22.41 | 22.45 | 22.41 | 22.45 | 700 | +0.02(+0.09%) |
Mar 24, 2015 | 22.00 | 22.43 | 22.00 | 22.43 | 11,100 | +0.36(+1.65%) |
Mar 23, 2015 | 22.03 | 22.06 | 21.92 | 22.06 | 1,700 | +1.48(+7.17%) |
Mar 19, 2015 | 20.59 | 20.59 | 20.59 | 1,800 | +0.06(+0.27%) | |
Mar 18, 2015 | 20.53 | 20.53 | 20.53 | 20.53 | 900 | +0.28(+1.39%) |
Mar 17, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 201 | +0.38(+1.90%) |
Mar 16, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 8,800 | -0.28(-1.39%) |
Mar 13, 2015 | 20.39 | 20.39 | 20.15 | 20.15 | 4,650 | -0.30(-1.48%) |
Mar 12, 2015 | 20.46 | 20.47 | 20.45 | 20.45 | 500 | +0.08(+0.41%) |
Mar 11, 2015 | 20.58 | 20.58 | 20.37 | 20.37 | 1,450 | -0.20(-0.96%) |
Mar 10, 2015 | 20.75 | 20.75 | 20.56 | 20.57 | 900 | -0.90(-4.19%) |
Mar 09, 2015 | 21.39 | 21.47 | 21.37 | 21.47 | 923 | -0.52(-2.38%) |
Mar 05, 2015 | 21.99 | 21.99 | 21.99 | 6,500 | -1.41(-6.03%) | |
Mar 04, 2015 | 23.40 | 23.05 | 23.40 | 1,300 | +0.35(+1.52%) | |
Mar 03, 2015 | 23.01 | 23.09 | 23.01 | 23.05 | 500 | -0.16(-0.67%) |
Feb 27, 2015 | 23.21 | 23.21 | 23.21 | 0 | +0.04(+0.17%) | |
Feb 26, 2015 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | +0.15(+0.64%) |
Feb 25, 2015 | 22.79 | 23.02 | 22.79 | 23.02 | 600 | +1.00(+4.54%) |
Feb 24, 2015 | 22.00 | 22.02 | 22.00 | 22.02 | 3,994 | +0.65(+3.06%) |
Feb 23, 2015 | 21.67 | 21.68 | 21.20 | 21.36 | 2,700 | -0.67(-3.02%) |
Feb 20, 2015 | 22.12 | 22.12 | 22.03 | 22.03 | 700 | -0.14(-0.62%) |
Feb 19, 2015 | 22.01 | 22.17 | 22.01 | 22.17 | 1,100 | -0.68(-2.98%) |
Feb 18, 2015 | 22.87 | 22.87 | 22.85 | 22.85 | 1,400 | -0.46(-1.97%) |
Feb 17, 2015 | 23.48 | 23.48 | 23.16 | 23.31 | 1,300 | +0.01(+0.04%) |
Feb 13, 2015 | 23.30 | 23.30 | 23.30 | 0 | +0.41(+1.79%) | |
Feb 12, 2015 | 22.82 | 22.89 | 22.55 | 22.89 | 2,600 | -0.74(-3.13%) |
Feb 06, 2015 | 23.63 | 23.63 | 23.63 | 0 | +0.50(+2.16%) | |
Feb 05, 2015 | 23.06 | 23.24 | 23.04 | 23.13 | 24,355 | +0.57(+2.53%) |
Feb 04, 2015 | 22.39 | 22.56 | 22.39 | 22.56 | 1,200 | -1.19(-5.00%) |
Feb 03, 2015 | 23.16 | 23.75 | 23.14 | 23.75 | 1,360 | +1.59(+7.19%) |