Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2016 | 20.17 | 20.17 | 20.17 | 0 | -0.08(-0.39%) | |
Aug 23, 2016 | 20.24 | 20.24 | 20.24 | 0 | +0.32(+1.63%) | |
Aug 19, 2016 | 19.92 | 19.92 | 19.92 | 0 | -0.34(-1.68%) | |
Aug 18, 2016 | 20.26 | 20.26 | 20.26 | 20.26 | 100 | +0.62(+3.17%) |
Aug 15, 2016 | 19.64 | 19.64 | 19.64 | 0 | +0.31(+1.59%) | |
Aug 12, 2016 | 19.33 | 19.33 | 19.33 | 19.33 | 500 | -0.34(-1.71%) |
Aug 09, 2016 | 19.67 | 19.67 | 19.67 | 0 | +0.92(+4.88%) | |
Aug 04, 2016 | 18.75 | 18.75 | 18.75 | 66 | -0.17(-0.88%) | |
Aug 03, 2016 | 18.92 | 18.92 | 18.92 | 18.92 | 20 | -0.40(-2.09%) |
Jul 29, 2016 | 19.32 | 19.32 | 19.32 | 2,660 | -0.11(-0.57%) | |
Jul 27, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.16(-0.82%) | |
Jul 26, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 230 | +0.15(+0.77%) |
Jul 19, 2016 | 19.44 | 19.44 | 19.44 | 0 | -0.50(-2.50%) | |
Jul 18, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | +0.54(+2.79%) |
Jul 13, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.21(+1.09%) | |
Jul 05, 2016 | 19.12 | 19.19 | 19.12 | 19.19 | 3,237 | +0.80(+4.37%) |
Jun 28, 2016 | 18.39 | 18.39 | 18.39 | 0 | -1.20(-6.11%) | |
Jun 22, 2016 | 19.58 | 19.58 | 19.58 | 0 | -0.05(-0.24%) | |
Jun 21, 2016 | 19.63 | 19.63 | 19.63 | 19.63 | 53,000 | -0.73(-3.59%) |
Jun 14, 2016 | 20.36 | 20.36 | 20.36 | 47,000 | -0.32(-1.56%) | |
Jun 10, 2016 | 20.68 | 20.68 | 20.68 | 15 | -0.71(-3.32%) | |
Jun 08, 2016 | 21.39 | 21.39 | 21.39 | 0 | +0.97(+4.74%) | |
Jun 06, 2016 | 20.42 | 20.42 | 20.42 | 0 | +0.83(+4.25%) | |
Jun 03, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 47,000 | -0.10(-0.52%) |
Jun 02, 2016 | 19.46 | 19.72 | 19.46 | 19.69 | 71,100 | +0.07(+0.36%) |
Jun 01, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 116 | -0.26(-1.31%) |
May 31, 2016 | 19.76 | 19.88 | 19.76 | 19.88 | 47,500 | +0.12(+0.63%) |
May 27, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.06(-0.32%) | |
May 26, 2016 | 19.82 | 19.82 | 19.82 | 19.82 | 50,700 | +0.00(+0.00%) |
May 25, 2016 | 19.64 | 19.83 | 19.61 | 19.82 | 45,900 | +0.54(+2.80%) |
May 24, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 5,850 | -0.17(-0.87%) |
May 20, 2016 | 19.45 | 19.45 | 19.45 | 0 | -0.11(-0.56%) | |
May 18, 2016 | 19.56 | 19.56 | 19.56 | 0 | +0.11(+0.54%) | |
May 16, 2016 | 19.45 | 19.45 | 19.45 | 0 | +0.14(+0.71%) | |
May 05, 2016 | 19.32 | 19.32 | 19.32 | 50 | -0.77(-3.85%) | |
May 03, 2016 | 20.09 | 20.09 | 20.09 | 0 | -1.72(-7.90%) | |
May 02, 2016 | 21.81 | 21.81 | 21.81 | 21.81 | 100 | -0.64(-2.84%) |
Apr 26, 2016 | 22.45 | 22.45 | 22.45 | 62 | -0.65(-2.82%) | |
Apr 22, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.61(+2.72%) | |
Apr 21, 2016 | 22.45 | 22.49 | 22.45 | 22.49 | 500 | -0.17(-0.75%) |
Apr 20, 2016 | 22.50 | 22.67 | 22.50 | 22.66 | 4,270 | +1.13(+5.25%) |
Apr 19, 2016 | 20.36 | 21.53 | 20.36 | 21.53 | 1,362 | +1.44(+7.19%) |
Apr 18, 2016 | 19.69 | 20.09 | 19.69 | 20.09 | 289 | +0.14(+0.72%) |
Apr 15, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 175 | -0.09(-0.44%) |
Apr 13, 2016 | 20.03 | 20.03 | 20.03 | 20 | +2.02(+11.22%) | |
Apr 05, 2016 | 18.01 | 18.01 | 18.01 | 14 | -1.01(-5.31%) | |
Mar 30, 2016 | 19.02 | 19.02 | 19.02 | 5 | +0.77(+4.22%) | |
Mar 28, 2016 | 18.25 | 18.25 | 18.25 | 0 | -1.38(-7.03%) | |
Mar 21, 2016 | 19.63 | 19.63 | 19.63 | 0 | +0.70(+3.69%) | |
Mar 17, 2016 | 18.93 | 18.93 | 18.93 | 2,500 | +0.93(+5.17%) | |
Mar 16, 2016 | 17.94 | 18.00 | 17.90 | 18.00 | 500 | +0.01(+0.08%) |
Mar 15, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 5,439 | -0.24(-1.34%) |
Mar 11, 2016 | 18.23 | 18.23 | 18.23 | 0 | +0.56(+3.17%) | |
Mar 10, 2016 | 18.02 | 18.02 | 17.67 | 17.67 | 4,814 | +1.03(+6.20%) |
Mar 03, 2016 | 16.64 | 16.64 | 16.64 | 0 | +2.21(+15.32%) | |
Feb 24, 2016 | 14.43 | 14.43 | 14.43 | 0 | -1.76(-10.88%) | |
Feb 17, 2016 | 16.19 | 16.19 | 16.19 | 0 | +0.33(+2.05%) | |
Feb 08, 2016 | 15.86 | 15.86 | 15.86 | 0 | -0.76(-4.55%) | |
Feb 05, 2016 | 16.62 | 16.62 | 16.62 | 16.62 | 500 | -0.05(-0.30%) |
Feb 04, 2016 | 16.67 | 16.67 | 16.67 | 16.67 | 500 | +0.54(+3.35%) |
Feb 02, 2016 | 16.13 | 16.13 | 16.13 | 42 | -0.22(-1.35%) | |
Feb 01, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 250 | +0.78(+5.01%) |
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%) |