Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 17.99 | 17.59 | 17.86 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 17.99 | 17.59 | 17.86 | 0 | +0.27(+1.53%) | |
Apr 28, 2016 | 17.61 | 17.59 | 17.59 | 0 | +0.38(+2.18%) | |
Apr 27, 2016 | 17.27 | 17.21 | 17.22 | 0 | +0.06(+0.38%) | |
Apr 26, 2016 | 17.16 | 17.14 | 17.16 | 0 | +0.16(+0.91%) | |
Apr 25, 2016 | 17.00 | 16.98 | 17.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2016 | 17.05 | 16.90 | 17.00 | 0 | +0.02(+0.09%) | |
Apr 23, 2016 | 17.36 | 16.86 | 16.98 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 17.36 | 16.86 | 16.98 | 0 | -0.05(-0.26%) | |
Apr 21, 2016 | 17.06 | 17.00 | 17.03 | 0 | +0.06(+0.35%) | |
Apr 20, 2016 | 16.99 | 16.95 | 16.97 | 0 | +0.00(+0.00%) | |
Apr 19, 2016 | 16.98 | 16.95 | 16.97 | 0 | +0.75(+4.62%) | |
Apr 18, 2016 | 16.25 | 16.21 | 16.22 | 0 | -0.05(-0.31%) | |
Apr 17, 2016 | 16.32 | 16.25 | 16.27 | 0 | +0.02(+0.09%) | |
Apr 16, 2016 | 16.39 | 16.11 | 16.25 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 16.39 | 16.11 | 16.25 | 0 | +0.09(+0.56%) | |
Apr 14, 2016 | 16.20 | 16.15 | 16.16 | 0 | -0.05(-0.34%) | |
Apr 13, 2016 | 16.25 | 16.21 | 16.22 | 0 | +0.04(+0.22%) | |
Apr 12, 2016 | 16.21 | 16.18 | 16.18 | 0 | +0.22(+1.41%) | |
Apr 11, 2016 | 15.97 | 15.93 | 15.96 | 0 | +0.54(+3.47%) | |
Apr 10, 2016 | 15.45 | 15.38 | 15.43 | 0 | +0.07(+0.42%) | |
Apr 09, 2016 | 15.39 | 15.12 | 15.36 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 15.39 | 15.12 | 15.36 | 0 | +0.14(+0.95%) | |
Apr 07, 2016 | 15.24 | 15.21 | 15.21 | 0 | +0.13(+0.90%) | |
Apr 06, 2016 | 15.09 | 15.05 | 15.08 | 0 | -0.04(-0.30%) | |
Apr 05, 2016 | 15.14 | 15.11 | 15.12 | 0 | +0.18(+1.17%) | |
Apr 04, 2016 | 14.97 | 14.93 | 14.95 | 0 | -0.10(-0.63%) | |
Apr 03, 2016 | 15.05 | 14.99 | 15.04 | 0 | -0.01(-0.03%) | |
Apr 02, 2016 | 15.48 | 14.79 | 15.05 | 0 | +0.00(+0.00%) | |
Apr 01, 2016 | 15.48 | 14.79 | 15.05 | 0 | -0.41(-2.65%) | |
Mar 31, 2016 | 15.46 | 15.42 | 15.46 | 0 | +0.22(+1.41%) | |
Mar 30, 2016 | 15.33 | 15.21 | 15.24 | 0 | -0.11(-0.72%) | |
Mar 29, 2016 | 15.39 | 15.35 | 15.36 | 0 | +0.11(+0.72%) | |
Mar 28, 2016 | 15.24 | 15.22 | 15.24 | 0 | +0.06(+0.43%) | |
Mar 27, 2016 | 15.21 | 15.15 | 15.18 | 0 | -0.02(-0.13%) | |
Mar 25, 2016 | 15.34 | 15.11 | 15.20 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 15.34 | 15.11 | 15.20 | 0 | -0.09(-0.56%) | |
Mar 23, 2016 | 15.31 | 15.26 | 15.29 | 0 | -0.61(-3.84%) | |
Mar 22, 2016 | 15.90 | 15.82 | 15.89 | 0 | +0.05(+0.35%) | |
Mar 21, 2016 | 15.87 | 15.84 | 15.84 | 0 | +0.00(+0.03%) | |
Mar 20, 2016 | 15.88 | 15.82 | 15.84 | 0 | +0.01(+0.06%) | |
Mar 19, 2016 | 16.17 | 15.76 | 15.82 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 16.17 | 15.76 | 15.82 | 0 | -0.14(-0.85%) | |
Mar 17, 2016 | 15.97 | 15.95 | 15.96 | 0 | +0.35(+2.24%) | |
Mar 16, 2016 | 15.63 | 15.60 | 15.61 | 0 | +0.31(+2.06%) | |
Mar 15, 2016 | 15.30 | 15.28 | 15.29 | 0 | -0.09(-0.58%) | |
Mar 14, 2016 | 15.39 | 15.36 | 15.38 | 0 | -0.15(-0.97%) | |
Mar 13, 2016 | 15.54 | 15.49 | 15.54 | 0 | +0.03(+0.16%) | |
Mar 12, 2016 | 15.76 | 15.48 | 15.51 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 15.76 | 15.48 | 15.51 | 0 | -0.09(-0.58%) | |
Mar 10, 2016 | 15.62 | 15.59 | 15.60 | 0 | +0.28(+1.83%) | |
Mar 09, 2016 | 15.32 | 15.30 | 15.32 | 0 | -0.06(-0.42%) | |
Mar 08, 2016 | 15.41 | 15.37 | 15.38 | 0 | -0.28(-1.79%) | |
Mar 07, 2016 | 15.71 | 15.64 | 15.66 | 0 | +0.08(+0.55%) | |
Mar 06, 2016 | 15.59 | 15.55 | 15.58 | 0 | +0.04(+0.23%) | |
Mar 05, 2016 | 15.84 | 15.15 | 15.54 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 15.84 | 15.15 | 15.54 | 0 | -0.15(-0.95%) | |
Mar 03, 2016 | 15.69 | 0 | +0.71(+4.77%) | |||
Mar 02, 2016 | 15.02 | 14.97 | 14.98 | 0 | +0.16(+1.05%) | |
Mar 01, 2016 | 14.84 | 14.82 | 14.82 | 0 | -0.11(-0.70%) | |
Feb 29, 2016 | 14.95 | 14.90 | 14.93 | 0 | +0.21(+1.43%) | |
Feb 28, 2016 | 14.76 | 14.70 | 14.72 | 0 | +0.01(+0.07%) | |
Feb 27, 2016 | 15.26 | 14.70 | 14.71 | 0 | +0.00(+0.00%) | |
Feb 26, 2016 | 15.26 | 14.70 | 14.71 | 0 | -0.00(-0.03%) | |
Feb 25, 2016 | 14.71 | 0 | -0.52(-3.39%) | |||
Feb 24, 2016 | 15.26 | 15.21 | 15.23 | 0 | -0.11(-0.68%) | |
Feb 23, 2016 | 15.35 | 15.29 | 15.34 | 0 | +0.16(+1.02%) | |
Feb 22, 2016 | 15.20 | 15.17 | 15.18 | 0 | -0.14(-0.91%) | |
Feb 21, 2016 | 15.37 | 15.32 | 15.32 | 0 | -0.04(-0.23%) | |
Feb 20, 2016 | 15.49 | 15.29 | 15.36 | 0 | +0.00(+0.00%) | |
Feb 19, 2016 | 15.49 | 15.29 | 15.36 | 0 | -0.02(-0.12%) | |
Feb 18, 2016 | 15.37 | 0 | +0.05(+0.35%) | |||
Feb 17, 2016 | 15.32 | 15.30 | 15.32 | 0 | +0.03(+0.20%) | |
Feb 16, 2016 | 15.29 | 15.27 | 15.29 | 0 | -0.05(-0.33%) | |
Feb 15, 2016 | 15.74 | 15.23 | 15.34 | 0 | -0.38(-2.39%) | |
Feb 14, 2016 | 15.73 | 15.71 | 15.71 | 0 | -0.07(-0.47%) | |
Feb 13, 2016 | 15.85 | 15.65 | 15.79 | 0 | +0.00(+0.00%) | |
Feb 12, 2016 | 15.85 | 15.65 | 15.79 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 15.79 | 0 | +0.49(+3.20%) | |||
Feb 10, 2016 | 15.31 | 15.29 | 15.30 | 0 | +0.04(+0.23%) | |
Feb 09, 2016 | 15.29 | 15.27 | 15.27 | 0 | -0.14(-0.94%) | |
Feb 08, 2016 | 15.41 | 15.34 | 15.41 | 0 | +0.45(+2.97%) | |
Feb 07, 2016 | 15.05 | 14.95 | 14.96 | 0 | -0.06(-0.43%) | |
Feb 06, 2016 | 15.06 | 14.67 | 15.03 | 0 | +0.00(+0.00%) | |
Feb 05, 2016 | 15.06 | 14.67 | 15.03 | 0 | +0.25(+1.71%) | |
Feb 04, 2016 | 14.78 | 0 | +0.08(+0.56%) | |||
Feb 03, 2016 | 14.71 | 14.68 | 14.70 | 0 | +0.38(+2.69%) | |
Feb 02, 2016 | 14.32 | 14.30 | 14.31 | 0 | -0.06(-0.42%) |