Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 18.51 | 18.51 | 18.51 | 18.51 | 22 | -0.09(-0.48%) |
Apr 27, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 454 | +0.15(+0.83%) |
Apr 26, 2016 | 18.44 | 18.44 | 18.44 | 18.45 | 816 | +0.06(+0.34%) |
Apr 25, 2016 | 18.39 | 18.39 | 18.39 | 18.39 | 1,716 | -0.05(-0.29%) |
Apr 22, 2016 | 18.46 | 18.47 | 18.40 | 18.44 | 468 | -0.18(-0.96%) |
Apr 20, 2016 | 18.62 | 18.62 | 18.62 | 18.62 | 222 | -0.15(-0.81%) |
Apr 19, 2016 | 18.76 | 18.77 | 18.76 | 18.77 | 644 | +0.30(+1.65%) |
Apr 18, 2016 | 18.44 | 18.47 | 18.44 | 18.47 | 668 | -0.05(-0.29%) |
Apr 15, 2016 | 18.52 | 18.52 | 18.52 | 18.52 | 350 | -0.03(-0.18%) |
Apr 14, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 293 | +0.40(+2.21%) |
Apr 12, 2016 | 18.11 | 18.15 | 18.15 | 18.15 | 22 | +0.32(+1.81%) |
Apr 11, 2016 | 17.83 | 17.83 | 17.83 | 17.83 | 111 | +0.22(+1.22%) |
Apr 08, 2016 | 17.60 | 17.62 | 17.60 | 17.62 | 334 | +0.34(+1.97%) |
Apr 07, 2016 | 17.28 | 17.28 | 17.28 | 17.28 | 256 | -0.16(-0.91%) |
Apr 05, 2016 | 17.46 | 17.43 | 17.43 | 17.43 | 46 | -0.25(-1.43%) |
Apr 01, 2016 | 17.69 | 17.69 | 17.69 | 17.69 | 1 | -0.24(-1.35%) |
Mar 31, 2016 | 17.91 | 17.94 | 17.83 | 17.93 | 4,906 | -0.15(-0.84%) |
Mar 30, 2016 | 18.02 | 18.08 | 17.98 | 18.08 | 5,335 | +0.30(+1.66%) |
Mar 29, 2016 | 17.60 | 17.79 | 17.59 | 17.79 | 751 | +0.25(+1.43%) |
Mar 28, 2016 | 17.54 | 17.54 | 17.54 | 17.54 | 334 | +0.04(+0.21%) |
Mar 24, 2016 | 17.37 | 17.50 | 17.50 | 17.50 | 2,898 | -0.14(-0.79%) |
Mar 23, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 111 | -0.36(-2.00%) |
Mar 21, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 111 | +0.17(+0.94%) |
Mar 18, 2016 | 17.83 | 17.83 | 17.83 | 17.83 | 295 | +0.78(+4.58%) |
Mar 15, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 6 | -0.33(-1.91%) |
Mar 11, 2016 | 17.46 | 17.38 | 17.38 | 17.38 | 70 | +0.59(+3.53%) |
Mar 10, 2016 | 16.92 | 16.92 | 16.81 | 16.79 | 3,800 | -0.17(-0.98%) |
Mar 08, 2016 | 16.85 | 16.96 | 16.96 | 16.96 | 334 | -0.18(-1.08%) |
Mar 07, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 111 | -0.09(-0.51%) |
Mar 04, 2016 | 17.05 | 17.28 | 17.05 | 17.23 | 5,023 | +0.42(+2.49%) |
Mar 03, 2016 | 16.67 | 16.87 | 16.66 | 16.81 | 1,953 | +0.94(+5.89%) |
Mar 01, 2016 | 15.88 | 15.88 | 15.88 | 15.88 | 12 | +0.37(+2.37%) |
Feb 29, 2016 | 15.57 | 15.57 | 15.51 | 15.51 | 518 | +0.39(+2.55%) |
Feb 24, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 668 | -0.00(-0.03%) |
Feb 16, 2016 | 15.02 | 15.13 | 15.13 | 15.13 | 1 | +0.04(+0.27%) |
Feb 10, 2016 | 15.15 | 15.09 | 15.09 | 15.09 | 334 | +0.15(+0.99%) |
Feb 09, 2016 | 14.96 | 14.96 | 14.85 | 14.94 | 884 | -0.21(-1.39%) |
Feb 08, 2016 | 15.23 | 15.23 | 15.15 | 15.15 | 362 | -0.26(-1.69%) |
Feb 05, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 111 | -0.24(-1.55%) |
Feb 04, 2016 | 15.53 | 15.65 | 15.53 | 15.65 | 1,236 | +0.64(+4.24%) |
Feb 03, 2016 | 15.02 | 15.02 | 15.02 | 15.02 | 914 | -0.18(-1.18%) |
Feb 02, 2016 | 15.29 | 15.29 | 15.19 | 15.19 | 1,214 | -0.41(-2.64%) |
Feb 01, 2016 | 15.46 | 15.61 | 15.45 | 15.61 | 11,479 | -0.17(-1.11%) |
Jan 29, 2016 | 15.46 | 15.78 | 15.46 | 15.78 | 1,181 | +0.47(+3.08%) |
Jan 28, 2016 | 15.31 | 15.31 | 15.31 | 15.31 | 267 | +0.12(+0.77%) |
Jan 27, 2016 | 15.19 | 15.19 | 15.19 | 15.19 | 764 | -0.04(-0.29%) |
Jan 25, 2016 | 15.27 | 15.24 | 15.24 | 15.24 | 137 | +0.38(+2.53%) |
Jan 21, 2016 | 14.87 | 14.86 | 14.86 | 14.86 | 1,672 | -0.44(-2.85%) |
Jan 19, 2016 | 15.23 | 15.30 | 15.30 | 15.30 | 125 | +0.24(+1.59%) |
Jan 15, 2016 | 14.99 | 15.06 | 15.06 | 15.06 | 2,452 | -0.69(-4.39%) |
Jan 14, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 288 | +0.04(+0.23%) |
Jan 13, 2016 | 15.71 | 15.71 | 15.71 | 15.71 | 684 | +0.08(+0.52%) |
Jan 11, 2016 | 15.69 | 15.63 | 15.63 | 15.63 | 202 | -0.43(-2.68%) |
Jan 07, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 222 | -0.68(-4.06%) |
Jan 05, 2016 | 16.59 | 16.75 | 16.75 | 16.75 | 1,337 | +0.10(+0.58%) |
Jan 04, 2016 | 16.65 | 16.65 | 16.33 | 16.65 | 2,582 | -0.39(-2.26%) |
Dec 30, 2015 | 17.26 | 17.03 | 17.03 | 17.03 | 2,118 | -0.29(-1.67%) |
Dec 29, 2015 | 17.32 | 17.47 | 17.29 | 17.32 | 6,768 | +0.08(+0.46%) |
Dec 23, 2015 | 17.17 | 17.25 | 17.25 | 17.25 | 92 | +0.20(+1.18%) |
Dec 22, 2015 | 17.03 | 17.05 | 17.03 | 17.04 | 1,392 | +0.17(+1.00%) |
Dec 21, 2015 | 17.01 | 17.02 | 16.87 | 16.87 | 2,951 | -0.06(-0.34%) |
Dec 18, 2015 | 16.93 | 16.93 | 16.93 | 16.93 | 473 | -0.54(-3.09%) |
Dec 16, 2015 | 17.08 | 17.47 | 17.47 | 17.47 | 2,692 | +0.42(+2.43%) |
Dec 15, 2015 | 16.94 | 17.20 | 16.92 | 17.06 | 1,728 | +0.30(+1.78%) |
Dec 14, 2015 | 16.68 | 16.79 | 16.67 | 16.76 | 5,621 | -0.62(-3.59%) |
Dec 10, 2015 | 17.22 | 17.38 | 17.38 | 17.38 | 448 | -0.03(-0.15%) |
Dec 09, 2015 | 17.49 | 17.49 | 17.41 | 17.41 | 417 | +0.13(+0.77%) |
Dec 08, 2015 | 17.18 | 17.27 | 17.18 | 17.27 | 668 | -0.53(-3.00%) |
Dec 04, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 1 | +0.00(+0.01%) |
Dec 03, 2015 | 17.94 | 17.94 | 17.81 | 17.81 | 382 | +0.08(+0.44%) |
Dec 02, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 758 | -0.08(-0.45%) |
Dec 01, 2015 | 17.75 | 17.83 | 17.74 | 17.81 | 3,068 | +0.04(+0.25%) |
Nov 30, 2015 | 17.67 | 17.78 | 17.67 | 17.76 | 3,478 | -0.66(-3.58%) |
Nov 24, 2015 | 18.33 | 18.42 | 18.42 | 18.42 | 1,570 | -0.01(-0.05%) |
Nov 23, 2015 | 18.34 | 18.43 | 18.34 | 18.43 | 3,588 | -0.17(-0.92%) |
Nov 20, 2015 | 18.51 | 18.60 | 18.45 | 18.60 | 4,522 | +0.35(+1.91%) |
Nov 19, 2015 | 18.18 | 18.32 | 18.14 | 18.26 | 5,828 | +0.34(+1.89%) |
Nov 18, 2015 | 17.97 | 18.01 | 17.77 | 17.92 | 4,010 | +0.01(+0.05%) |
Nov 17, 2015 | 17.86 | 17.91 | 17.86 | 17.91 | 442 | +0.16(+0.90%) |
Nov 16, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 355 | -0.26(-1.44%) |
Nov 12, 2015 | 17.99 | 18.01 | 18.01 | 18.01 | 5,833 | -0.18(-0.98%) |
Nov 11, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 224 | +0.12(+0.64%) |
Nov 10, 2015 | 17.86 | 18.07 | 17.85 | 18.07 | 4,147 | -0.18(-0.99%) |
Nov 06, 2015 | 18.32 | 18.25 | 18.25 | 18.25 | 3 | -0.20(-1.10%) |
Nov 04, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 224 | -0.01(-0.05%) |
Nov 03, 2015 | 18.09 | 18.51 | 18.09 | 18.46 | 4,140 | +0.37(+2.07%) |
Oct 30, 2015 | 17.92 | 18.09 | 18.09 | 18.09 | 84 | +0.33(+1.86%) |
Oct 28, 2015 | 18.17 | 17.76 | 17.76 | 17.76 | 106 | -0.38(-2.10%) |
Oct 27, 2015 | 18.12 | 18.16 | 18.09 | 18.14 | 915 | -0.17(-0.94%) |
Oct 26, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 684 | -0.01(-0.04%) |
Oct 19, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 56 | +0.24(+1.33%) |
Oct 16, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 548 | +0.35(+1.96%) |
Oct 13, 2015 | 17.76 | 17.73 | 17.73 | 17.73 | 30 | -0.32(-1.78%) |
Oct 12, 2015 | 18.38 | 18.38 | 18.05 | 18.05 | 1,083 | -0.25(-1.38%) |
Oct 09, 2015 | 18.41 | 18.41 | 18.30 | 18.30 | 337 | +0.49(+2.73%) |
Oct 08, 2015 | 17.80 | 17.80 | 17.80 | 17.82 | 1,681 | -0.28(-1.52%) |
Oct 07, 2015 | 18.09 | 18.09 | 18.09 | 18.09 | 1,121 | +0.63(+3.60%) |
Oct 06, 2015 | 17.71 | 17.71 | 17.46 | 17.46 | 329 | +0.00(+0.00%) |
Oct 05, 2015 | 17.45 | 17.47 | 17.44 | 17.46 | 2,699 | +0.37(+2.14%) |
Oct 02, 2015 | 17.08 | 17.10 | 17.08 | 17.10 | 339 | +0.53(+3.22%) |
Oct 01, 2015 | 16.81 | 16.83 | 16.56 | 16.56 | 3,242 | +0.53(+3.29%) |
Sep 29, 2015 | 16.04 | 16.04 | 16.04 | 16.04 | 91 | -0.37(-2.28%) |
Sep 24, 2015 | 16.29 | 16.41 | 16.41 | 16.41 | 63 | -0.04(-0.22%) |
Sep 23, 2015 | 16.71 | 16.91 | 16.45 | 16.45 | 678 | -0.21(-1.28%) |
Sep 22, 2015 | 16.87 | 16.87 | 16.66 | 16.66 | 9,379 | -0.52(-3.04%) |
Sep 21, 2015 | 17.18 | 17.28 | 17.17 | 17.18 | 1,355 | -0.09(-0.51%) |
Sep 18, 2015 | 17.27 | 17.27 | 17.27 | 17.27 | 225 | -0.38(-2.16%) |
Sep 16, 2015 | 17.40 | 17.65 | 17.65 | 17.65 | 21,352 | +0.63(+3.69%) |
Sep 14, 2015 | 17.00 | 17.02 | 17.02 | 17.02 | 59 | -0.06(-0.36%) |
Sep 11, 2015 | 17.10 | 17.22 | 16.99 | 17.08 | 2,743 | -0.12(-0.67%) |
Sep 09, 2015 | 17.23 | 17.20 | 17.20 | 17.20 | 3,163 | +0.13(+0.78%) |
Sep 08, 2015 | 17.07 | 17.07 | 17.07 | 17.07 | 474 | +0.55(+3.34%) |
Sep 04, 2015 | 16.59 | 16.51 | 16.51 | 16.51 | 5,874 | -0.55(-3.21%) |
Sep 03, 2015 | 17.01 | 17.18 | 17.00 | 17.06 | 886 | +0.13(+0.75%) |
Sep 02, 2015 | 16.90 | 16.96 | 16.90 | 16.93 | 3,722 | +0.04(+0.26%) |
Sep 01, 2015 | 16.89 | 16.89 | 16.89 | 16.89 | 338 | -0.42(-2.45%) |
Aug 31, 2015 | 17.27 | 17.27 | 17.27 | 17.31 | 1,145 | -0.12(-0.66%) |
Aug 28, 2015 | 17.43 | 17.43 | 17.43 | 17.43 | 636 | -0.10(-0.56%) |
Aug 27, 2015 | 17.31 | 17.64 | 17.31 | 17.53 | 12,773 | +0.90(+5.43%) |
Aug 26, 2015 | 16.62 | 16.62 | 16.62 | 16.62 | 596 | -0.18(-1.05%) |
Aug 25, 2015 | 17.41 | 17.46 | 16.80 | 16.80 | 1,492 | +1.01(+6.39%) |
Aug 24, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 463 | -1.51(-8.72%) |
Aug 21, 2015 | 17.35 | 17.35 | 17.30 | 17.30 | 1,115 | -0.46(-2.57%) |
Aug 20, 2015 | 17.85 | 17.85 | 17.64 | 17.76 | 1,242 | -0.30(-1.67%) |
Aug 19, 2015 | 17.91 | 18.08 | 17.91 | 18.06 | 2,883 | -0.24(-1.29%) |
Aug 18, 2015 | 18.29 | 18.29 | 18.28 | 18.29 | 3,350 | -0.15(-0.83%) |
Aug 17, 2015 | 18.39 | 18.45 | 18.39 | 18.45 | 367 | -0.10(-0.53%) |
Aug 14, 2015 | 18.54 | 18.54 | 18.54 | 18.54 | 514 | +0.08(+0.43%) |
Aug 13, 2015 | 18.39 | 18.46 | 18.39 | 18.46 | 1,701 | +0.19(+1.07%) |
Aug 12, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 229 | -0.29(-1.57%) |
Aug 11, 2015 | 18.79 | 18.79 | 18.55 | 18.56 | 1,255 | -0.68(-3.54%) |
Aug 10, 2015 | 18.89 | 19.33 | 18.86 | 19.24 | 4,093 | +0.33(+1.73%) |
Aug 07, 2015 | 18.87 | 18.92 | 18.87 | 18.92 | 338 | -0.27(-1.38%) |
Aug 06, 2015 | 18.95 | 19.18 | 18.95 | 19.18 | 1,101 | +0.37(+1.97%) |
Aug 03, 2015 | 19.00 | 18.81 | 18.81 | 18.81 | 2,259 | -0.26(-1.34%) |
Jul 31, 2015 | 19.08 | 19.08 | 19.07 | 19.07 | 2,539 | +0.01(+0.04%) |
Jul 28, 2015 | 19.07 | 19.06 | 19.06 | 19.06 | 3 | +0.07(+0.38%) |
Jul 27, 2015 | 19.20 | 19.20 | 18.99 | 18.99 | 1,084 | -0.55(-2.81%) |
Jul 24, 2015 | 19.41 | 19.54 | 19.35 | 19.54 | 1,561 | -0.39(-1.95%) |
Jul 22, 2015 | 19.93 | 19.93 | 19.93 | 19.93 | 451 | -0.35(-1.75%) |
Jul 17, 2015 | 20.25 | 20.28 | 20.28 | 20.28 | 112 | -0.04(-0.17%) |
Jul 16, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 321 | +0.08(+0.37%) |
Jul 15, 2015 | 20.60 | 20.60 | 20.24 | 20.24 | 568 | -0.15(-0.76%) |
Jul 14, 2015 | 20.29 | 20.39 | 20.29 | 20.39 | 480 | +0.04(+0.17%) |
Jul 13, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 898 | +0.20(+1.01%) |
Jul 10, 2015 | 20.16 | 20.16 | 20.16 | 20.16 | 244 | +0.33(+1.65%) |
Jul 09, 2015 | 20.00 | 20.00 | 19.83 | 19.83 | 2,956 | +0.26(+1.35%) |
Jul 08, 2015 | 19.69 | 19.69 | 19.46 | 19.56 | 1,605 | -0.47(-2.33%) |
Jul 07, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 224 | -1.04(-4.96%) |
Jul 01, 2015 | 21.08 | 21.08 | 21.08 | 21.08 | 33 | +0.00(+0.00%) |
Jun 30, 2015 | 21.04 | 21.08 | 20.94 | 21.08 | 1,315 | +0.34(+1.62%) |
Jun 29, 2015 | 20.74 | 20.74 | 20.74 | 20.74 | 320 | -0.62(-2.90%) |
Jun 25, 2015 | 21.30 | 21.36 | 21.36 | 21.36 | 1,468 | -0.12(-0.54%) |
Jun 24, 2015 | 21.47 | 21.47 | 21.46 | 21.47 | 1,550 | -0.14(-0.63%) |
Jun 23, 2015 | 21.46 | 21.61 | 21.46 | 21.61 | 1,500 | +0.14(+0.63%) |
Jun 19, 2015 | 21.30 | 21.47 | 21.47 | 21.47 | 565 | +0.36(+1.70%) |
Jun 16, 2015 | 21.07 | 21.11 | 21.11 | 21.11 | 13 | +0.04(+0.21%) |
Jun 15, 2015 | 21.07 | 21.34 | 21.34 | 21.07 | 226 | -0.27(-1.24%) |
Jun 12, 2015 | 21.26 | 21.34 | 21.26 | 21.34 | 1,848 | -0.04(-0.21%) |
Jun 11, 2015 | 21.38 | 21.38 | 21.38 | 21.38 | 142 | +0.06(+0.27%) |
Jun 09, 2015 | 21.33 | 21.32 | 21.32 | 21.32 | 36 | -0.23(-1.08%) |
Jun 04, 2015 | 21.56 | 21.56 | 21.56 | 21.56 | 56 | -0.00(-0.00%) |
Jun 03, 2015 | 21.59 | 21.59 | 21.56 | 21.56 | 570 | -0.18(-0.81%) |
Jun 02, 2015 | 21.62 | 21.74 | 21.62 | 21.73 | 2,931 | +0.18(+0.82%) |
May 29, 2015 | 21.53 | 21.56 | 21.56 | 21.56 | 70 | -0.11(-0.49%) |
May 28, 2015 | 21.66 | 21.66 | 21.66 | 21.66 | 307 | -0.31(-1.41%) |
May 27, 2015 | 21.92 | 21.97 | 21.92 | 21.97 | 754 | -0.07(-0.32%) |
May 26, 2015 | 22.04 | 22.04 | 22.04 | 22.04 | 339 | -0.17(-0.77%) |
May 22, 2015 | 22.29 | 22.21 | 22.21 | 22.21 | 565 | +0.11(+0.49%) |
May 21, 2015 | 22.10 | 22.10 | 22.10 | 22.10 | 427 | -0.21(-0.95%) |
May 20, 2015 | 22.28 | 22.32 | 22.28 | 22.32 | 468 | +0.06(+0.28%) |
May 19, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 196 | -0.04(-0.16%) |
May 18, 2015 | 22.25 | 22.70 | 22.24 | 22.29 | 2,501 | -0.18(-0.79%) |
May 15, 2015 | 22.46 | 22.47 | 22.38 | 22.47 | 547 | +0.16(+0.72%) |
May 14, 2015 | 22.53 | 22.53 | 22.31 | 22.31 | 2,054 | +0.01(+0.04%) |
May 13, 2015 | 22.28 | 22.36 | 22.28 | 22.30 | 11,245 | -0.14(-0.61%) |
May 11, 2015 | 22.38 | 22.44 | 22.44 | 22.44 | 5,546 | +0.38(+1.74%) |
May 07, 2015 | 22.35 | 22.05 | 22.05 | 22.05 | 5 | -0.64(-2.84%) |
May 05, 2015 | 22.70 | 22.70 | 22.70 | 22.70 | 38 | +0.01(+0.04%) |
May 04, 2015 | 22.65 | 22.81 | 22.65 | 22.69 | 801 | -0.26(-1.11%) |