Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2016 | 19.18 | 19.18 | 19.18 | 0 | +0.09(+0.47%) | |
Jun 27, 2016 | 19.39 | 19.39 | 19.09 | 19.09 | 1,875 | -1.98(-9.40%) |
Jun 21, 2016 | 21.07 | 21.07 | 21.07 | 0 | +0.61(+2.96%) | |
Jun 15, 2016 | 20.46 | 20.46 | 20.46 | 0 | +0.41(+2.02%) | |
Jun 14, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 600 | -0.30(-1.50%) |
Jun 13, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 269,000 | -0.87(-4.11%) |
Jun 06, 2016 | 21.24 | 21.24 | 21.24 | 0 | +0.52(+2.50%) | |
Jun 03, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 733 | +0.05(+0.24%) |
Jun 02, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 808 | +0.11(+0.52%) |
May 23, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.41(+2.05%) | |
May 19, 2016 | 20.15 | 20.15 | 20.15 | 0 | -0.54(-2.61%) | |
May 10, 2016 | 20.69 | 20.69 | 20.69 | 0 | +0.21(+1.05%) | |
May 09, 2016 | 20.48 | 20.48 | 20.47 | 20.48 | 760,000 | -0.65(-3.10%) |
May 04, 2016 | 21.13 | 21.13 | 21.13 | 0 | +0.27(+1.29%) | |
May 03, 2016 | 20.93 | 20.94 | 20.86 | 20.86 | 14,503 | -0.39(-1.82%) |
May 02, 2016 | 21.06 | 21.25 | 21.06 | 21.25 | 150,256 | +0.07(+0.34%) |
Apr 29, 2016 | 21.22 | 21.22 | 21.18 | 21.18 | 171,639 | +0.07(+0.32%) |
Apr 28, 2016 | 21.11 | 21.11 | 21.11 | 21.11 | 50,000 | -0.13(-0.62%) |
Apr 27, 2016 | 21.05 | 21.24 | 21.05 | 21.24 | 100,212 | +0.29(+1.36%) |
Apr 26, 2016 | 20.74 | 20.95 | 20.74 | 20.95 | 151,700 | +0.27(+1.31%) |
Apr 21, 2016 | 20.68 | 20.68 | 20.68 | 0 | -0.29(-1.38%) | |
Apr 20, 2016 | 21.00 | 21.04 | 20.98 | 20.98 | 227,369 | +0.84(+4.15%) |
Apr 19, 2016 | 20.15 | 20.15 | 20.12 | 20.14 | 4,640 | +0.35(+1.77%) |
Apr 18, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 150 | +0.09(+0.48%) |
Apr 12, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.13(+0.65%) | |
Apr 11, 2016 | 19.57 | 19.57 | 19.57 | 19.57 | 100,000 | +0.31(+1.60%) |
Apr 08, 2016 | 19.37 | 19.37 | 19.26 | 19.26 | 55,960 | +0.02(+0.10%) |
Apr 06, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.11(-0.57%) | |
Apr 04, 2016 | 19.35 | 19.35 | 19.35 | 0 | -0.04(-0.21%) | |
Mar 31, 2016 | 19.39 | 19.39 | 19.39 | 0 | -0.04(-0.21%) | |
Mar 30, 2016 | 19.53 | 19.53 | 19.43 | 19.43 | 332 | +0.44(+2.32%) |
Mar 23, 2016 | 18.99 | 18.99 | 18.99 | 0 | -0.26(-1.35%) | |
Mar 21, 2016 | 19.25 | 19.25 | 19.25 | 0 | +1.04(+5.73%) | |
Mar 10, 2016 | 18.21 | 18.21 | 18.21 | 0 | +0.16(+0.87%) | |
Mar 09, 2016 | 18.05 | 18.05 | 18.05 | 18.05 | 2,434 | -0.10(-0.56%) |
Mar 07, 2016 | 18.15 | 18.15 | 18.15 | 0 | +0.27(+1.52%) | |
Mar 02, 2016 | 17.88 | 17.88 | 17.88 | 0 | +0.09(+0.50%) | |
Feb 26, 2016 | 17.79 | 17.79 | 17.79 | 0 | +0.08(+0.46%) | |
Feb 22, 2016 | 17.71 | 17.71 | 17.71 | 2 | +0.07(+0.40%) | |
Feb 19, 2016 | 17.61 | 17.64 | 17.61 | 17.64 | 2,669 | -0.13(-0.73%) |
Feb 18, 2016 | 17.78 | 17.79 | 17.77 | 17.77 | 700 | +0.84(+4.93%) |
Feb 09, 2016 | 16.93 | 16.93 | 16.93 | 0 | -0.22(-1.28%) | |
Feb 03, 2016 | 17.16 | 17.16 | 17.16 | 0 | +0.30(+1.81%) | |
Feb 02, 2016 | 16.82 | 16.86 | 16.82 | 16.85 | 1,452,912 | -0.17(-1.00%) |
Feb 01, 2016 | 17.10 | 17.10 | 17.02 | 17.02 | 400 | +0.28(+1.67%) |
Jan 28, 2016 | 16.74 | 16.74 | 16.74 | 0 | +0.29(+1.77%) | |
Jan 25, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.51(+3.19%) | |
Jan 21, 2016 | 15.94 | 15.94 | 15.94 | 0 | -0.40(-2.43%) | |
Jan 19, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.07(+0.46%) | |
Jan 15, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.38(-2.30%) | |
Jan 14, 2016 | 16.57 | 16.64 | 16.57 | 16.64 | 96,900 | +0.05(+0.33%) |
Jan 13, 2016 | 16.59 | 16.59 | 16.59 | 16.59 | 700 | +0.27(+1.65%) |
Jan 08, 2016 | 16.32 | 16.32 | 16.32 | 0 | -1.48(-8.31%) | |
Dec 31, 2015 | 17.80 | 17.80 | 17.80 | 0 | -0.16(-0.89%) | |
Dec 28, 2015 | 17.96 | 17.96 | 17.96 | 10,989 | +0.12(+0.67%) | |
Dec 23, 2015 | 17.84 | 17.84 | 17.84 | 0 | +0.46(+2.65%) | |
Dec 21, 2015 | 17.38 | 17.38 | 17.38 | 0 | -0.64(-3.55%) | |
Dec 16, 2015 | 18.02 | 18.02 | 18.02 | 0 | +0.05(+0.31%) | |
Dec 14, 2015 | 17.96 | 17.96 | 17.96 | 0 | +0.09(+0.49%) | |
Dec 11, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 110,805 | -0.10(-0.57%) |
Dec 10, 2015 | 18.20 | 18.20 | 17.98 | 17.98 | 108,146 | -0.29(-1.61%) |
Dec 09, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 192,321 | -0.53(-2.82%) |
Dec 01, 2015 | 18.81 | 18.81 | 18.81 | 0 | -0.08(-0.42%) | |
Nov 30, 2015 | 19.00 | 19.00 | 18.89 | 18.89 | 50,275 | +0.46(+2.47%) |
Nov 23, 2015 | 18.43 | 18.43 | 18.43 | 0 | -0.23(-1.25%) | |
Nov 18, 2015 | 18.66 | 18.66 | 18.66 | 5,000 | -0.19(-0.99%) | |
Nov 17, 2015 | 18.67 | 18.85 | 18.61 | 18.85 | 202,841 | +0.38(+2.06%) |
Nov 12, 2015 | 18.47 | 18.47 | 18.47 | 0 | -0.44(-2.31%) | |
Nov 11, 2015 | 18.91 | 18.91 | 18.91 | 18.91 | 100,000 | -0.01(-0.05%) |
Nov 09, 2015 | 18.92 | 18.92 | 18.92 | 0 | -0.18(-0.92%) | |
Nov 06, 2015 | 18.89 | 19.09 | 18.89 | 19.09 | 100,833 | +0.01(+0.07%) |
Nov 05, 2015 | 19.12 | 19.14 | 19.08 | 19.08 | 225,450 | +0.21(+1.11%) |
Nov 03, 2015 | 18.87 | 18.87 | 18.87 | 0 | -0.08(-0.44%) | |
Oct 30, 2015 | 18.95 | 18.95 | 18.95 | 0 | +0.18(+0.96%) | |
Oct 29, 2015 | 18.74 | 18.77 | 18.74 | 18.77 | 454,415 | +0.08(+0.45%) |
Oct 28, 2015 | 18.83 | 18.83 | 18.69 | 18.69 | 1,000,833 | +0.26(+1.42%) |
Oct 27, 2015 | 18.53 | 18.53 | 18.43 | 18.43 | 1,200,000 | -0.18(-0.98%) |
Oct 23, 2015 | 18.61 | 18.61 | 18.61 | 13,269 | +0.65(+3.62%) | |
Oct 22, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 15,448 | -0.06(-0.33%) |
Oct 21, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 2,000 | +0.09(+0.50%) |
Oct 19, 2015 | 17.93 | 17.93 | 17.93 | 0 | -0.38(-2.09%) | |
Oct 06, 2015 | 18.31 | 18.31 | 18.31 | 0 | -0.23(-1.23%) | |
Oct 05, 2015 | 18.30 | 18.54 | 18.23 | 18.54 | 13,100 | +1.16(+6.67%) |
Sep 28, 2015 | 17.38 | 17.38 | 17.38 | 224 | +0.34(+2.00%) | |
Sep 24, 2015 | 17.04 | 17.04 | 17.04 | 0 | -0.55(-3.13%) | |
Sep 23, 2015 | 17.58 | 17.59 | 17.58 | 17.59 | 38,968 | -0.18(-1.01%) |
Sep 22, 2015 | 17.77 | 17.77 | 17.77 | 17.77 | 537,641 | -0.48(-2.60%) |
Sep 18, 2015 | 18.25 | 18.25 | 18.25 | 0 | -0.45(-2.43%) | |
Sep 17, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 1,300 | +0.22(+1.22%) |
Sep 15, 2015 | 18.48 | 18.48 | 18.48 | 0 | -0.34(-1.83%) | |
Sep 10, 2015 | 18.82 | 18.82 | 18.82 | 0 | -0.07(-0.37%) | |
Sep 02, 2015 | 18.89 | 18.89 | 18.89 | 0 | -1.21(-6.02%) | |
Aug 13, 2015 | 20.10 | 20.10 | 20.10 | 0 | -0.31(-1.51%) | |
Aug 11, 2015 | 20.41 | 20.41 | 20.41 | 0 | -0.02(-0.11%) | |
Aug 07, 2015 | 20.43 | 20.43 | 20.43 | 0 | +0.13(+0.64%) | |
Aug 06, 2015 | 20.30 | 20.39 | 20.30 | 20.30 | 50,462 | +0.54(+2.73%) |
Jul 29, 2015 | 19.76 | 19.76 | 19.76 | 78,610 | -0.66(-3.23%) | |
Jul 24, 2015 | 20.42 | 20.42 | 20.42 | 0 | -0.35(-1.69%) | |
Jul 23, 2015 | 20.77 | 20.77 | 20.77 | 20.77 | 258 | +0.53(+2.62%) |
Jul 22, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,008 | -0.53(-2.55%) |
Jul 13, 2015 | 20.77 | 20.77 | 20.77 | 0 | +0.24(+1.17%) | |
Jul 10, 2015 | 20.53 | 20.53 | 20.53 | 20.53 | 70,000 | +0.30(+1.46%) |
Jul 08, 2015 | 20.23 | 20.23 | 20.23 | 7,000 | +0.31(+1.58%) | |
Jul 07, 2015 | 20.15 | 20.15 | 19.92 | 19.92 | 60,109 | -0.48(-2.35%) |
Jul 06, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 981 | -0.75(-3.52%) |