Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.82 | 16.82 | 16.82 | 16.82 | 135 | +0.01(+0.04%) |
May 26, 2016 | 16.81 | 16.81 | 16.81 | 16.81 | 135 | -0.02(-0.13%) |
May 25, 2016 | 16.83 | 16.83 | 16.83 | 16.83 | 323 | +0.15(+0.88%) |
May 24, 2016 | 16.75 | 16.75 | 16.69 | 16.69 | 541 | +0.33(+2.03%) |
May 19, 2016 | 16.38 | 16.35 | 16.35 | 16.35 | 270 | -0.21(-1.29%) |
May 18, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 135 | +0.10(+0.58%) |
May 13, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 135 | +0.21(+1.27%) |
May 05, 2016 | 16.40 | 16.26 | 16.26 | 16.26 | 406 | -0.07(-0.41%) |
May 03, 2016 | 16.33 | 16.33 | 16.33 | 16.33 | 135 | -0.24(-1.47%) |
May 02, 2016 | 16.58 | 16.60 | 16.57 | 16.57 | 677 | -0.01(-0.04%) |
Apr 28, 2016 | 16.97 | 16.97 | 16.53 | 16.58 | 98 | -0.07(-0.44%) |
Apr 27, 2016 | 16.60 | 16.66 | 16.60 | 16.66 | 541 | +0.04(+0.22%) |
Apr 26, 2016 | 16.62 | 16.62 | 16.62 | 16.62 | 180 | +0.09(+0.53%) |
Apr 25, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 135 | -0.09(-0.53%) |
Apr 22, 2016 | 16.65 | 16.65 | 16.62 | 16.62 | 406 | +0.39(+2.41%) |
Apr 12, 2016 | 16.17 | 16.23 | 16.23 | 16.23 | 270 | +0.39(+2.47%) |
Apr 07, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 135 | +0.01(+0.05%) |
Apr 06, 2016 | 15.89 | 15.89 | 15.83 | 15.83 | 270 | -0.08(-0.51%) |
Apr 05, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 135 | -0.13(-0.78%) |
Apr 01, 2016 | 16.04 | 16.04 | 16.04 | 16.04 | 1,896 | -0.16(-0.96%) |
Mar 18, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 135 | -0.02(-0.11%) |
Mar 11, 2016 | 16.21 | 16.21 | 16.21 | 16.21 | 270 | +0.17(+1.04%) |
Mar 09, 2016 | 16.05 | 16.04 | 16.04 | 16.04 | 4,063 | +0.04(+0.28%) |
Mar 07, 2016 | 15.96 | 16.00 | 16.00 | 16.00 | 1,489 | +0.18(+1.17%) |
Mar 04, 2016 | 15.81 | 15.81 | 15.81 | 15.81 | 2,641 | +0.14(+0.89%) |
Mar 03, 2016 | 15.69 | 15.69 | 15.67 | 15.67 | 3,928 | +0.18(+1.14%) |
Mar 02, 2016 | 15.38 | 15.50 | 15.38 | 15.50 | 3,386 | -0.01(-0.05%) |
Mar 01, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 327 | +0.21(+1.40%) |
Feb 25, 2016 | 15.40 | 15.29 | 15.29 | 15.29 | 0 | -0.11(-0.72%) |
Feb 18, 2016 | 15.39 | 15.40 | 15.40 | 15.40 | 487,346 | +0.03(+0.19%) |
Feb 17, 2016 | 15.36 | 15.37 | 15.36 | 15.37 | 6,095 | +1.09(+7.65%) |
Feb 11, 2016 | 14.32 | 14.36 | 14.28 | 14.28 | 9 | -0.33(-2.27%) |
Feb 10, 2016 | 14.68 | 14.68 | 14.61 | 14.61 | 1,219 | -0.29(-1.93%) |
Feb 08, 2016 | 14.90 | 14.90 | 14.90 | 14.90 | 1,219 | -0.30(-1.99%) |
Feb 05, 2016 | 15.21 | 15.22 | 15.14 | 15.20 | 27,306 | -0.04(-0.29%) |
Feb 04, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 3,307 | +0.17(+1.13%) |
Feb 01, 2016 | 15.08 | 15.08 | 15.08 | 15.08 | 18,556 | -0.01(-0.05%) |
Jan 28, 2016 | 15.08 | 15.08 | 15.08 | 15.08 | 270 | +0.32(+2.20%) |
Jan 26, 2016 | 14.66 | 14.76 | 14.76 | 14.76 | 1,625 | +0.08(+0.55%) |
Jan 25, 2016 | 14.64 | 14.71 | 14.64 | 14.68 | 7,048 | +0.23(+1.58%) |
Jan 15, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 1,760 | -0.92(-6.00%) |
Jan 04, 2016 | 15.37 | 15.37 | 15.37 | 15.37 | 406 | -0.20(-1.32%) |
Dec 31, 2015 | 15.54 | 15.58 | 15.58 | 15.58 | 1,354 | -0.34(-2.12%) |
Dec 24, 2015 | 15.91 | 15.91 | 15.91 | 15.91 | 3,429 | +0.09(+0.55%) |
Dec 23, 2015 | 15.83 | 15.83 | 15.83 | 15.83 | 1,097 | +0.22(+1.40%) |
Dec 18, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 1,234 | -0.12(-0.79%) |
Dec 17, 2015 | 15.73 | 15.73 | 15.73 | 15.73 | 230 | +0.33(+2.13%) |
Dec 15, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 685 | +0.30(+1.98%) |
Dec 14, 2015 | 15.10 | 15.10 | 15.10 | 15.10 | 13,580 | -0.26(-1.66%) |
Dec 11, 2015 | 15.39 | 15.51 | 15.32 | 15.36 | 11,138 | -0.50(-3.17%) |
Dec 03, 2015 | 15.85 | 15.86 | 15.83 | 15.86 | 1 | -0.26(-1.58%) |
Dec 02, 2015 | 16.25 | 16.25 | 16.12 | 16.12 | 4,115 | -0.52(-3.15%) |
Nov 25, 2015 | 16.68 | 16.64 | 16.64 | 16.64 | 3,155 | -0.04(-0.26%) |
Nov 24, 2015 | 16.63 | 16.70 | 16.57 | 16.69 | 9,673 | +0.00(+0.00%) |
Nov 20, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 832 | +0.31(+1.91%) |
Nov 16, 2015 | 16.36 | 16.38 | 16.35 | 16.37 | 68 | -0.01(-0.09%) |
Nov 12, 2015 | 16.39 | 16.39 | 16.39 | 16.39 | 2,194 | -0.88(-5.11%) |
Oct 16, 2015 | 17.25 | 17.27 | 17.27 | 17.27 | 2,194 | +0.04(+0.25%) |
Oct 13, 2015 | 17.23 | 17.23 | 17.23 | 17.23 | 11,660 | +0.09(+0.51%) |
Oct 07, 2015 | 17.14 | 17.14 | 17.14 | 17.14 | 411 | +0.38(+2.24%) |
Sep 09, 2015 | 16.76 | 16.76 | 16.76 | 16.76 | 411 | -0.12(-0.71%) |
Sep 08, 2015 | 16.88 | 16.88 | 16.88 | 16.88 | 315 | -1.23(-6.80%) |
Aug 05, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 137 | +0.20(+1.14%) |
Jul 31, 2015 | 17.90 | 17.91 | 17.91 | 17.91 | 5,487 | +0.19(+1.07%) |
Jul 30, 2015 | 17.75 | 17.75 | 17.72 | 17.72 | 3,017 | +0.23(+1.29%) |
Jul 28, 2015 | 17.42 | 17.50 | 17.50 | 17.50 | 1,371 | +0.07(+0.42%) |
Jul 27, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 685 | -0.20(-1.16%) |
Jul 22, 2015 | 17.64 | 17.63 | 17.63 | 17.63 | 685 | -0.17(-0.98%) |
Jul 20, 2015 | 17.86 | 17.80 | 17.80 | 17.80 | 2,743 | -0.19(-1.05%) |
Jul 17, 2015 | 17.99 | 17.99 | 17.99 | 17.99 | 1,646 | +0.04(+0.22%) |
Jul 14, 2015 | 17.95 | 17.95 | 17.95 | 17.95 | 411 | +0.11(+0.59%) |
Jul 13, 2015 | 17.78 | 17.85 | 17.77 | 17.85 | 8,532 | -0.04(-0.24%) |