Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 16.15 | 16.15 | 16.15 | 0 | -0.23(-1.40%) | |
Apr 27, 2016 | 16.38 | 16.38 | 16.38 | 16.38 | 716,012 | +0.22(+1.36%) |
Apr 25, 2016 | 16.16 | 16.16 | 16.16 | 0 | -0.06(-0.37%) | |
Apr 22, 2016 | 16.32 | 16.32 | 16.22 | 16.22 | 450 | +0.39(+2.50%) |
Apr 21, 2016 | 15.82 | 15.82 | 15.82 | 15.82 | 535 | +0.44(+2.89%) |
Apr 19, 2016 | 15.38 | 15.38 | 15.38 | 0 | +0.57(+3.85%) | |
Apr 18, 2016 | 14.18 | 14.81 | 14.18 | 14.81 | 703 | +0.22(+1.51%) |
Apr 13, 2016 | 14.59 | 14.59 | 14.59 | 20 | +1.10(+8.15%) | |
Apr 06, 2016 | 13.49 | 13.49 | 13.49 | 3 | -0.24(-1.75%) | |
Apr 05, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 218 | -0.23(-1.65%) |
Apr 04, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 420 | -0.90(-6.06%) |
Apr 01, 2016 | 14.89 | 14.89 | 14.86 | 14.86 | 1,220 | -0.67(-4.31%) |
Mar 30, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.27(-1.71%) | |
Mar 29, 2016 | 15.80 | 15.80 | 15.80 | 15.80 | 600 | +0.05(+0.32%) |
Mar 28, 2016 | 15.80 | 15.80 | 15.75 | 15.75 | 300 | +0.50(+3.28%) |
Mar 21, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.24(+1.60%) | |
Mar 17, 2016 | 15.01 | 15.01 | 15.01 | 9 | -0.20(-1.31%) | |
Mar 14, 2016 | 15.21 | 15.21 | 15.21 | 98 | +0.76(+5.26%) | |
Mar 09, 2016 | 14.45 | 14.45 | 14.45 | 15 | -0.30(-2.03%) | |
Mar 08, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 325 | +0.30(+2.08%) |
Mar 03, 2016 | 14.45 | 14.45 | 14.45 | 0 | +0.55(+3.96%) | |
Feb 26, 2016 | 13.90 | 13.90 | 13.90 | 0 | -0.61(-4.20%) | |
Feb 19, 2016 | 14.51 | 14.51 | 14.51 | 120 | -0.40(-2.68%) | |
Feb 18, 2016 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.21(+1.40%) |
Feb 17, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 500 | +0.24(+1.69%) |
Feb 16, 2016 | 14.50 | 14.50 | 14.46 | 14.46 | 3,468 | +0.59(+4.25%) |
Feb 11, 2016 | 13.87 | 13.87 | 13.87 | 0 | -1.15(-7.66%) | |
Feb 09, 2016 | 15.02 | 15.02 | 15.02 | 0 | -0.86(-5.42%) | |
Feb 05, 2016 | 15.88 | 15.88 | 15.88 | 0 | -0.37(-2.28%) | |
Feb 03, 2016 | 16.25 | 16.25 | 16.25 | 50 | -2.40(-12.87%) | |
Feb 01, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.69(+3.84%) | |
Jan 29, 2016 | 18.15 | 18.24 | 17.96 | 17.96 | 4,300 | +1.41(+8.52%) |
Jan 26, 2016 | 16.55 | 16.55 | 16.55 | 0 | -0.54(-3.16%) | |
Jan 22, 2016 | 17.09 | 17.09 | 17.09 | 0 | +0.89(+5.49%) | |
Jan 21, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 158 | -1.39(-7.90%) |
Jan 15, 2016 | 17.59 | 17.59 | 17.59 | 1 | -0.30(-1.68%) | |
Jan 14, 2016 | 17.91 | 17.91 | 17.89 | 17.89 | 778 | -0.16(-0.91%) |
Jan 13, 2016 | 18.50 | 18.69 | 17.98 | 18.05 | 8,749 | -0.45(-2.41%) |
Jan 12, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 206 | -0.00(-0.00%) |
Jan 11, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 636 | -0.37(-1.96%) |
Jan 08, 2016 | 18.93 | 18.93 | 18.87 | 18.87 | 200 | +0.01(+0.05%) |
Jan 07, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 146 | -1.20(-5.98%) |
Jan 05, 2016 | 20.06 | 20.06 | 20.06 | 0 | -0.74(-3.56%) | |
Dec 31, 2015 | 20.80 | 20.80 | 20.80 | 1 | +0.00(+0.00%) | |
Dec 30, 2015 | 20.80 | 20.80 | 20.80 | 20.80 | 1,878 | -0.32(-1.53%) |
Dec 29, 2015 | 21.12 | 21.12 | 21.12 | 21.12 | 2,043 | -0.03(-0.12%) |
Dec 28, 2015 | 21.15 | 21.15 | 21.15 | 21.15 | 101 | +0.60(+2.92%) |
Dec 23, 2015 | 20.55 | 20.55 | 20.55 | 0 | +0.27(+1.33%) | |
Dec 22, 2015 | 20.28 | 20.28 | 20.28 | 20.28 | 200 | -0.02(-0.10%) |
Dec 15, 2015 | 20.30 | 20.30 | 20.30 | 60 | -0.24(-1.17%) | |
Dec 11, 2015 | 20.54 | 20.54 | 20.54 | 5 | -0.46(-2.19%) | |
Dec 09, 2015 | 21.00 | 21.00 | 21.00 | 21 | +0.20(+0.96%) | |
Dec 08, 2015 | 20.80 | 20.80 | 20.80 | 20.80 | 321 | -0.10(-0.48%) |
Dec 07, 2015 | 20.90 | 20.90 | 20.90 | 20.90 | 261 | -0.20(-0.95%) |
Dec 04, 2015 | 21.05 | 21.10 | 21.05 | 21.10 | 1,193 | +0.00(+0.00%) |
Dec 03, 2015 | 21.10 | 21.10 | 21.10 | 21.10 | 303 | -0.05(-0.24%) |
Dec 01, 2015 | 21.15 | 21.15 | 21.15 | 12 | +0.35(+1.68%) | |
Nov 27, 2015 | 20.80 | 20.80 | 20.80 | 123 | +0.02(+0.10%) | |
Nov 25, 2015 | 20.78 | 20.78 | 20.78 | 0 | -0.22(-1.05%) | |
Nov 24, 2015 | 21.05 | 21.05 | 21.00 | 21.00 | 1,404 | +0.64(+3.14%) |
Nov 23, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 1,769 | -0.35(-1.69%) |
Nov 19, 2015 | 20.71 | 20.71 | 20.71 | 0 | +0.47(+2.32%) | |
Nov 16, 2015 | 20.24 | 20.24 | 20.24 | 0 | +0.64(+3.27%) | |
Nov 06, 2015 | 19.60 | 19.60 | 19.60 | 0 | -0.40(-2.00%) | |
Nov 04, 2015 | 20.00 | 20.00 | 20.00 | 2 | +0.35(+1.78%) | |
Nov 02, 2015 | 19.65 | 19.65 | 19.65 | 75 | -0.10(-0.51%) | |
Oct 30, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 300 | -0.10(-0.50%) |
Oct 28, 2015 | 19.85 | 19.85 | 19.85 | 0 | -0.37(-1.83%) | |
Oct 27, 2015 | 20.22 | 20.22 | 20.22 | 20.22 | 300 | +0.62(+3.16%) |
Oct 22, 2015 | 19.60 | 19.60 | 19.60 | 60 | -0.04(-0.20%) | |
Oct 16, 2015 | 19.64 | 19.64 | 19.64 | 0 | +0.33(+1.71%) | |
Oct 15, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 400 | +0.03(+0.16%) |
Oct 12, 2015 | 19.28 | 19.28 | 19.28 | 0 | +0.88(+4.78%) | |
Oct 08, 2015 | 18.40 | 18.40 | 18.40 | 0 | +1.74(+10.44%) | |
Oct 05, 2015 | 16.66 | 16.66 | 16.66 | 0 | +0.03(+0.18%) | |
Oct 02, 2015 | 16.20 | 16.63 | 16.20 | 16.63 | 1,225 | +0.38(+2.34%) |
Oct 01, 2015 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | +0.77(+4.97%) |
Sep 30, 2015 | 15.48 | 15.48 | 15.48 | 15.48 | 200 | -0.02(-0.13%) |
Sep 28, 2015 | 15.50 | 15.50 | 15.50 | 0 | -0.88(-5.37%) | |
Sep 17, 2015 | 16.38 | 16.38 | 16.38 | 65 | +0.70(+4.46%) | |
Sep 11, 2015 | 15.68 | 15.68 | 15.68 | 0 | -0.44(-2.73%) | |
Sep 10, 2015 | 16.20 | 16.20 | 16.12 | 16.12 | 200 | +0.29(+1.83%) |
Sep 09, 2015 | 16.25 | 16.25 | 15.83 | 15.83 | 2,450 | +0.13(+0.83%) |
Sep 08, 2015 | 15.65 | 15.79 | 15.65 | 15.70 | 847 | +0.19(+1.23%) |
Sep 04, 2015 | 15.51 | 15.51 | 15.51 | 0 | -0.80(-4.90%) | |
Sep 03, 2015 | 15.89 | 16.31 | 15.89 | 16.31 | 357 | -1.69(-9.39%) |
Aug 28, 2015 | 18.00 | 18.00 | 18.00 | 0 | +1.22(+7.27%) | |
Aug 25, 2015 | 16.78 | 16.78 | 16.78 | 10 | -0.50(-2.89%) | |
Aug 24, 2015 | 17.28 | 17.28 | 17.28 | 17.28 | 100 | -2.09(-10.79%) |
Aug 18, 2015 | 19.37 | 19.37 | 19.37 | 0 | +0.33(+1.73%) | |
Aug 17, 2015 | 19.04 | 19.04 | 19.04 | 19.04 | 236 | -0.20(-1.04%) |
Aug 13, 2015 | 19.24 | 19.24 | 19.24 | 40 | +0.14(+0.73%) | |
Aug 12, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 126 | -0.10(-0.52%) |
Aug 11, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 188 | -0.72(-3.61%) |
Aug 10, 2015 | 19.69 | 19.92 | 19.69 | 19.92 | 580 | +1.03(+5.45%) |
Jul 29, 2015 | 18.89 | 18.89 | 18.89 | 0 | +0.10(+0.53%) | |
Jul 27, 2015 | 18.79 | 18.79 | 18.79 | 0 | -0.11(-0.58%) | |
Jul 24, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 559 | -0.43(-2.22%) |
Jul 22, 2015 | 19.33 | 19.33 | 19.33 | 0 | +0.24(+1.26%) | |
Jul 17, 2015 | 19.09 | 19.09 | 19.09 | 64 | -0.71(-3.59%) | |
Jul 16, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 1,145 | +0.00(+0.00%) |
Jul 15, 2015 | 20.00 | 20.00 | 19.80 | 19.80 | 22,765 | +0.01(+0.05%) |
Jul 10, 2015 | 19.79 | 19.79 | 19.79 | 0 | +0.71(+3.72%) | |
Jul 09, 2015 | 19.40 | 19.40 | 19.08 | 19.08 | 750 | -0.38(-1.95%) |
Jul 08, 2015 | 19.52 | 19.52 | 19.46 | 19.46 | 700 | -0.16(-0.82%) |
Jul 06, 2015 | 19.62 | 19.62 | 19.62 | 0 | -0.20(-1.01%) | |
Jun 30, 2015 | 19.82 | 19.82 | 19.82 | 0 | -0.38(-1.88%) | |
Jun 26, 2015 | 20.20 | 20.20 | 20.20 | 5 | -0.62(-2.98%) | |
Jun 12, 2015 | 20.82 | 20.82 | 20.82 | 66 | -0.27(-1.28%) | |
Jun 11, 2015 | 21.09 | 21.09 | 21.09 | 21.09 | 5,100 | -0.32(-1.49%) |
Jun 09, 2015 | 21.41 | 21.41 | 21.41 | 0 | -0.43(-1.97%) | |
Jun 05, 2015 | 21.84 | 21.84 | 21.84 | 0 | -0.06(-0.27%) | |
Jun 04, 2015 | 21.80 | 21.90 | 21.80 | 21.90 | 1,400 | +0.30(+1.39%) |
May 29, 2015 | 21.60 | 21.60 | 21.60 | 0 | +0.10(+0.44%) | |
May 27, 2015 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.20%) | |
May 19, 2015 | 21.25 | 21.25 | 21.25 | 10 | -0.25(-1.16%) | |
May 18, 2015 | 21.46 | 21.50 | 21.46 | 21.50 | 6,916 | +0.47(+2.23%) |
May 15, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 1,000 | +0.06(+0.29%) |
May 13, 2015 | 20.97 | 20.97 | 20.97 | 192 | +0.32(+1.55%) | |
May 11, 2015 | 20.65 | 20.65 | 20.65 | 35 | +0.14(+0.68%) | |
May 08, 2015 | 20.48 | 20.51 | 20.48 | 20.51 | 1,624 | +1.23(+6.38%) |
May 05, 2015 | 19.28 | 19.28 | 19.28 | 0 | -0.67(-3.36%) |