Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 1,091 | +0.45(+2.95%) |
May 27, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.04(-0.26%) | |
May 26, 2016 | 15.29 | 15.29 | 15.29 | 15.29 | 235 | +0.14(+0.92%) |
May 25, 2016 | 15.19 | 15.19 | 15.15 | 15.15 | 1,732 | +0.27(+1.81%) |
May 24, 2016 | 14.93 | 14.93 | 14.88 | 14.88 | 523 | +0.23(+1.57%) |
May 20, 2016 | 14.65 | 14.65 | 14.65 | 94 | -1.45(-9.01%) | |
May 04, 2016 | 16.10 | 16.10 | 16.10 | 0 | +0.03(+0.20%) | |
May 03, 2016 | 16.02 | 16.11 | 15.99 | 16.07 | 1,297 | -0.22(-1.37%) |
May 02, 2016 | 16.35 | 16.35 | 16.29 | 16.29 | 2,413 | -0.01(-0.06%) |
Apr 29, 2016 | 16.32 | 16.32 | 16.30 | 16.30 | 1,938 | +0.26(+1.62%) |
Apr 20, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.09(+0.56%) | |
Apr 19, 2016 | 16.00 | 16.00 | 15.95 | 15.95 | 210 | +0.38(+2.44%) |
Apr 18, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 132 | +0.17(+1.10%) |
Apr 15, 2016 | 15.45 | 15.45 | 15.40 | 15.40 | 1,760 | -0.15(-0.96%) |
Apr 14, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 4,310 | +0.21(+1.37%) |
Apr 13, 2016 | 15.34 | 15.34 | 15.30 | 15.34 | 653 | +0.31(+2.06%) |
Apr 12, 2016 | 15.03 | 15.03 | 15.03 | 15.03 | 200 | -0.62(-3.96%) |
Apr 11, 2016 | 15.20 | 15.65 | 15.20 | 15.65 | 650 | +0.72(+4.82%) |
Apr 08, 2016 | 14.98 | 14.98 | 14.93 | 14.93 | 1,116 | +0.37(+2.54%) |
Apr 07, 2016 | 14.65 | 14.65 | 14.56 | 14.56 | 12,581 | -0.41(-2.74%) |
Apr 01, 2016 | 14.97 | 14.97 | 14.97 | 74 | -0.02(-0.13%) | |
Mar 29, 2016 | 14.99 | 14.99 | 14.99 | 137 | +0.17(+1.15%) | |
Mar 28, 2016 | 14.82 | 14.82 | 14.82 | 14.82 | 122 | +0.00(+0.00%) |
Mar 24, 2016 | 14.82 | 14.82 | 14.82 | 0 | -0.28(-1.85%) | |
Mar 23, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 150 | -0.27(-1.78%) |
Mar 22, 2016 | 15.60 | 15.60 | 15.37 | 15.37 | 316 | -0.33(-2.08%) |
Mar 21, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 731 | +0.58(+3.84%) |
Mar 16, 2016 | 15.12 | 15.12 | 15.12 | 0 | +0.05(+0.33%) | |
Mar 15, 2016 | 15.30 | 15.30 | 15.07 | 15.07 | 1,571 | -0.35(-2.27%) |
Mar 11, 2016 | 15.42 | 15.42 | 15.42 | 12,892 | +0.60(+4.05%) | |
Mar 10, 2016 | 15.10 | 15.10 | 14.82 | 14.82 | 277 | +0.00(+0.00%) |
Mar 09, 2016 | 15.05 | 15.30 | 14.82 | 14.82 | 1,570 | -0.17(-1.13%) |
Mar 08, 2016 | 15.18 | 15.18 | 14.99 | 14.99 | 1,192 | -0.40(-2.60%) |
Mar 04, 2016 | 15.39 | 15.39 | 15.39 | 0 | -0.01(-0.06%) | |
Mar 03, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 1,730 | -0.35(-2.22%) |
Feb 29, 2016 | 15.75 | 15.75 | 15.75 | 1,637 | +0.30(+1.94%) | |
Feb 26, 2016 | 15.47 | 15.66 | 15.45 | 15.45 | 2,912 | +0.28(+1.85%) |
Feb 25, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 290 | +0.12(+0.80%) |
Feb 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | -0.25(-1.63%) | |
Feb 19, 2016 | 15.30 | 15.30 | 15.30 | 157 | -0.15(-0.97%) | |
Feb 17, 2016 | 15.45 | 15.45 | 15.45 | 9 | -0.10(-0.64%) | |
Feb 10, 2016 | 15.55 | 15.55 | 15.55 | 0 | +0.05(+0.32%) | |
Feb 09, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 937 | +0.25(+1.64%) |
Feb 08, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 260 | -0.10(-0.65%) |
Feb 05, 2016 | 15.85 | 15.85 | 15.35 | 15.35 | 3,941 | -0.65(-4.06%) |
Feb 04, 2016 | 15.76 | 16.00 | 15.76 | 16.00 | 7,051 | +0.55(+3.56%) |
Feb 03, 2016 | 15.39 | 15.49 | 15.39 | 15.45 | 594 | +0.15(+0.98%) |
Feb 02, 2016 | 15.75 | 15.75 | 15.30 | 15.30 | 2,770 | -0.70(-4.37%) |
Feb 01, 2016 | 16.00 | 16.00 | 15.75 | 16.00 | 3,945 | +0.27(+1.72%) |
Jan 29, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 303 | +0.29(+1.88%) |
Jan 27, 2016 | 15.44 | 15.44 | 15.44 | 0 | -0.44(-2.77%) | |
Jan 26, 2016 | 15.31 | 15.88 | 15.31 | 15.88 | 388 | +0.23(+1.47%) |
Jan 25, 2016 | 15.14 | 15.65 | 15.14 | 15.65 | 1,388 | +0.30(+1.95%) |
Jan 22, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 5,647 | +0.43(+2.88%) |
Jan 21, 2016 | 14.81 | 14.97 | 14.77 | 14.92 | 3,102 | -0.28(-1.84%) |
Jan 20, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 9,732 | -0.59(-3.74%) |
Jan 15, 2016 | 15.79 | 15.79 | 15.79 | 0 | -0.59(-3.58%) | |
Jan 12, 2016 | 16.38 | 16.38 | 16.38 | 0 | +0.18(+1.09%) | |
Jan 11, 2016 | 16.24 | 16.24 | 16.20 | 16.20 | 1,016 | -0.79(-4.65%) |
Jan 07, 2016 | 16.99 | 16.99 | 16.99 | 0 | +0.44(+2.66%) | |
Jan 06, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 166 | -0.18(-1.08%) |
Jan 05, 2016 | 16.55 | 16.73 | 16.55 | 16.73 | 20,034 | -0.23(-1.38%) |
Jan 04, 2016 | 16.92 | 17.04 | 16.92 | 16.96 | 63,894 | -0.54(-3.07%) |
Dec 31, 2015 | 17.50 | 17.50 | 17.50 | 0 | -0.67(-3.69%) | |
Dec 30, 2015 | 18.17 | 18.17 | 18.17 | 18.17 | 530 | +0.17(+0.92%) |
Dec 29, 2015 | 17.80 | 18.00 | 17.80 | 18.00 | 2,215 | +0.36(+2.01%) |
Dec 28, 2015 | 17.69 | 17.69 | 17.65 | 17.65 | 3,143 | -0.16(-0.90%) |
Dec 24, 2015 | 17.81 | 17.81 | 17.81 | 0 | +0.05(+0.28%) | |
Dec 23, 2015 | 17.75 | 17.97 | 17.75 | 17.76 | 3,815 | +0.63(+3.68%) |
Dec 22, 2015 | 17.14 | 17.14 | 17.13 | 17.13 | 59,982 | -0.07(-0.41%) |
Dec 21, 2015 | 17.20 | 17.20 | 17.20 | 17.20 | 775 | -0.19(-1.09%) |
Dec 18, 2015 | 17.43 | 17.60 | 17.39 | 17.39 | 9,448 | -0.10(-0.57%) |
Dec 17, 2015 | 17.54 | 17.54 | 17.45 | 17.49 | 832 | -0.06(-0.34%) |
Dec 16, 2015 | 17.55 | 17.55 | 17.55 | 17.55 | 15,346 | +0.36(+2.09%) |
Dec 15, 2015 | 17.17 | 17.19 | 17.13 | 17.19 | 2,248 | +0.25(+1.48%) |
Dec 14, 2015 | 16.95 | 16.95 | 16.94 | 16.94 | 7,518 | -0.21(-1.22%) |
Dec 11, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 2,868 | +0.32(+1.90%) |
Dec 09, 2015 | 16.83 | 16.83 | 16.83 | 1,749 | -0.07(-0.41%) | |
Dec 08, 2015 | 16.90 | 16.90 | 16.90 | 16.90 | 1,016 | -0.18(-1.05%) |
Dec 07, 2015 | 17.06 | 17.08 | 17.06 | 17.08 | 1,477 | -0.15(-0.87%) |
Dec 04, 2015 | 17.23 | 17.23 | 17.23 | 17.23 | 1,360 | +0.03(+0.17%) |
Dec 03, 2015 | 17.20 | 17.20 | 17.20 | 17.20 | 1,395 | +0.05(+0.29%) |
Dec 02, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 4,612 | -0.20(-1.15%) |
Dec 01, 2015 | 17.60 | 17.60 | 17.35 | 17.35 | 900 | -0.31(-1.76%) |
Nov 30, 2015 | 17.42 | 17.66 | 17.12 | 17.66 | 1,098 | +0.75(+4.44%) |
Nov 25, 2015 | 16.91 | 16.91 | 16.91 | 0 | -0.33(-1.91%) | |
Nov 24, 2015 | 17.24 | 17.24 | 17.24 | 17.24 | 546 | -0.23(-1.32%) |
Nov 20, 2015 | 17.47 | 17.47 | 17.47 | 17.47 | 1,290 | -0.18(-1.02%) |
Nov 19, 2015 | 17.65 | 17.65 | 17.65 | 17.65 | 28,288 | +0.32(+1.85%) |
Nov 18, 2015 | 17.33 | 17.33 | 17.33 | 17.33 | 57,610 | +0.16(+0.93%) |
Nov 17, 2015 | 17.33 | 17.33 | 17.17 | 17.17 | 3,843 | +0.18(+1.06%) |
Nov 16, 2015 | 16.85 | 17.16 | 16.85 | 16.99 | 6,683 | -0.23(-1.34%) |
Nov 12, 2015 | 17.22 | 17.22 | 17.22 | 24,155 | +0.41(+2.44%) | |
Nov 11, 2015 | 17.30 | 17.50 | 16.81 | 16.81 | 2,937 | +0.09(+0.54%) |
Nov 10, 2015 | 16.96 | 16.96 | 16.72 | 16.72 | 10,680 | -0.48(-2.80%) |
Nov 09, 2015 | 17.20 | 17.20 | 17.14 | 17.20 | 26,407 | +0.08(+0.48%) |
Nov 06, 2015 | 17.68 | 17.68 | 17.12 | 17.12 | 256 | -0.55(-3.11%) |
Nov 05, 2015 | 17.59 | 17.67 | 17.59 | 17.67 | 93,554 | +0.17(+0.97%) |
Nov 04, 2015 | 17.50 | 17.50 | 17.50 | 17.50 | 530 | -0.05(-0.28%) |
Nov 03, 2015 | 17.37 | 17.55 | 17.37 | 17.55 | 280 | -0.09(-0.51%) |
Nov 02, 2015 | 17.81 | 17.81 | 17.64 | 17.64 | 505 | +0.51(+2.98%) |
Oct 29, 2015 | 17.13 | 17.13 | 17.13 | 0 | -0.32(-1.83%) | |
Oct 28, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 15,338 | +0.18(+1.04%) |
Oct 27, 2015 | 17.27 | 17.27 | 17.27 | 17.27 | 695 | -0.43(-2.43%) |
Oct 26, 2015 | 17.70 | 17.70 | 17.70 | 17.70 | 3,454 | +0.09(+0.51%) |
Oct 23, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 27,999 | -0.10(-0.55%) |
Oct 22, 2015 | 17.71 | 17.71 | 17.71 | 17.71 | 169 | +0.63(+3.68%) |
Oct 20, 2015 | 17.08 | 17.08 | 17.08 | 4,405 | +0.23(+1.36%) | |
Oct 19, 2015 | 17.03 | 17.03 | 16.85 | 16.85 | 870 | +0.10(+0.60%) |
Oct 15, 2015 | 16.75 | 16.75 | 16.75 | 40 | -0.36(-2.10%) | |
Oct 14, 2015 | 17.20 | 17.20 | 17.11 | 17.11 | 1,986 | +0.03(+0.18%) |
Oct 12, 2015 | 17.08 | 17.08 | 17.08 | 8,450 | -0.42(-2.40%) | |
Oct 09, 2015 | 17.12 | 17.50 | 17.12 | 17.50 | 1,082 | +0.78(+4.67%) |
Oct 08, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 805 | +0.02(+0.12%) |
Oct 07, 2015 | 16.75 | 16.86 | 16.70 | 16.70 | 1,438 | +0.30(+1.83%) |
Oct 06, 2015 | 16.40 | 16.40 | 16.40 | 16.40 | 1,828 | +0.30(+1.86%) |
Oct 05, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 4,073 | +0.70(+4.55%) |
Oct 01, 2015 | 15.40 | 15.40 | 15.40 | 0 | -0.55(-3.45%) | |
Sep 30, 2015 | 16.08 | 16.08 | 15.75 | 15.95 | 15,300 | +0.20(+1.27%) |
Sep 29, 2015 | 15.96 | 15.96 | 15.75 | 15.75 | 840 | +0.00(+0.00%) |
Sep 28, 2015 | 15.75 | 15.75 | 15.75 | 15.75 | 5,613 | +0.00(+0.00%) |
Sep 24, 2015 | 15.75 | 15.75 | 15.75 | 361 | -0.44(-2.72%) | |
Sep 22, 2015 | 16.19 | 16.19 | 16.19 | 0 | -0.61(-3.63%) | |
Sep 18, 2015 | 16.80 | 16.80 | 16.80 | 55 | -0.20(-1.18%) | |
Sep 17, 2015 | 17.10 | 17.10 | 17.00 | 17.00 | 1,170 | -0.25(-1.45%) |
Sep 16, 2015 | 17.30 | 17.30 | 17.25 | 17.25 | 1,092 | +0.35(+2.07%) |
Sep 15, 2015 | 16.90 | 16.90 | 16.90 | 16.90 | 176,515 | -1.80(-9.65%) |
Aug 19, 2015 | 18.70 | 18.70 | 18.70 | 0 | -0.10(-0.51%) | |
Aug 18, 2015 | 18.97 | 18.98 | 18.80 | 18.80 | 6,815 | -0.23(-1.21%) |
Aug 17, 2015 | 18.97 | 19.03 | 18.97 | 19.03 | 12,060 | -0.29(-1.50%) |
Aug 14, 2015 | 18.97 | 19.32 | 18.97 | 19.32 | 22,086 | +0.12(+0.63%) |
Aug 12, 2015 | 19.20 | 19.20 | 19.20 | 88 | -0.20(-1.03%) | |
Aug 11, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 26,448 | -0.39(-1.97%) |
Aug 10, 2015 | 19.40 | 19.79 | 19.40 | 19.79 | 1,030 | +0.34(+1.75%) |
Aug 07, 2015 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | +0.08(+0.41%) |
Aug 05, 2015 | 19.37 | 19.37 | 19.37 | 0 | +0.40(+2.11%) | |
Aug 04, 2015 | 18.97 | 18.97 | 18.97 | 18.97 | 177 | -0.11(-0.55%) |
Aug 03, 2015 | 19.20 | 19.20 | 19.07 | 19.07 | 2,444 | +0.02(+0.13%) |
Jul 31, 2015 | 19.05 | 19.05 | 19.05 | 19.05 | 1,000 | -0.01(-0.05%) |
Jul 30, 2015 | 19.06 | 19.06 | 19.06 | 19.06 | 540 | +0.60(+3.25%) |
Jul 29, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 114,917 | +0.18(+0.98%) |
Jul 28, 2015 | 18.28 | 18.28 | 18.28 | 18.28 | 113,439 | -0.57(-3.02%) |
Jul 27, 2015 | 18.60 | 18.85 | 18.58 | 18.85 | 4,321 | -0.33(-1.72%) |
Jul 24, 2015 | 19.00 | 19.18 | 19.00 | 19.18 | 480 | -0.06(-0.31%) |
Jul 23, 2015 | 19.00 | 19.24 | 19.00 | 19.24 | 3,089 | +0.39(+2.07%) |
Jul 22, 2015 | 18.85 | 18.85 | 18.85 | 18.85 | 600 | -0.23(-1.21%) |
Jul 20, 2015 | 19.08 | 19.08 | 19.08 | 0 | -0.22(-1.14%) | |
Jul 17, 2015 | 19.30 | 19.30 | 19.30 | 19.30 | 11,490 | -0.25(-1.28%) |
Jul 16, 2015 | 19.30 | 19.55 | 19.30 | 19.55 | 5,373 | +0.55(+2.89%) |
Jul 15, 2015 | 19.15 | 19.27 | 19.00 | 19.00 | 2,201 | -0.22(-1.14%) |
Jul 14, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 660 | +0.77(+4.17%) |
Jul 09, 2015 | 18.45 | 18.45 | 18.45 | 0 | +0.35(+1.93%) | |
Jul 08, 2015 | 18.15 | 18.15 | 17.90 | 18.10 | 6,435 | +0.20(+1.12%) |
Jul 07, 2015 | 17.90 | 17.72 | 17.90 | 14,223 | -0.25(-1.38%) | |
Jul 06, 2015 | 18.05 | 18.15 | 18.05 | 18.15 | 1,180 | -0.51(-2.73%) |
Jul 02, 2015 | 18.66 | 18.66 | 18.66 | 0 | +0.06(+0.32%) | |
Jul 01, 2015 | 18.50 | 18.60 | 18.35 | 18.60 | 4,753 | -0.21(-1.12%) |
Jun 30, 2015 | 19.10 | 19.10 | 18.36 | 18.81 | 6,691 | +0.11(+0.59%) |
Jun 29, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 722 | -0.80(-4.10%) |
Jun 26, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 631 | -0.15(-0.76%) |
Jun 25, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 170 | -0.35(-1.75%) |
Jun 23, 2015 | 20.00 | 20.00 | 20.00 | 0 | -0.04(-0.20%) | |
Jun 22, 2015 | 19.94 | 20.04 | 19.94 | 20.04 | 1,855 | +0.86(+4.48%) |
Jun 19, 2015 | 19.45 | 19.45 | 19.18 | 19.18 | 7,277 | -0.10(-0.52%) |
Jun 18, 2015 | 19.18 | 19.69 | 19.18 | 19.28 | 1,256 | +0.13(+0.68%) |
Jun 17, 2015 | 19.11 | 19.18 | 18.85 | 19.15 | 8,238 | +0.01(+0.05%) |
Jun 16, 2015 | 18.68 | 19.14 | 18.68 | 19.14 | 1,225 | +0.04(+0.21%) |
Jun 15, 2015 | 19.00 | 19.10 | 19.00 | 19.10 | 28,783 | +0.10(+0.53%) |
Jun 12, 2015 | 19.00 | 19.00 | 19.00 | 19.00 | 116 | -0.80(-4.04%) |
Jun 11, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 2,893 | +0.07(+0.35%) |
Jun 10, 2015 | 19.65 | 19.75 | 19.64 | 19.73 | 7,360 | +0.32(+1.65%) |
Jun 09, 2015 | 19.41 | 19.41 | 19.41 | 19.41 | 1,090 | -0.21(-1.07%) |
Jun 08, 2015 | 19.32 | 19.62 | 19.32 | 19.62 | 640 | +0.22(+1.13%) |
Jun 05, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 1,089 | -0.78(-3.84%) |
Jun 04, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 545 | -0.30(-1.47%) |
Jun 03, 2015 | 20.30 | 20.48 | 20.22 | 20.48 | 1,110 | +0.52(+2.59%) |
Jun 02, 2015 | 19.96 | 19.96 | 19.96 | 19.96 | 3,945 | +0.14(+0.73%) |