Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 149 | +0.18(+1.19%) |
May 11, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 149 | +0.05(+0.35%) |
May 06, 2016 | 15.07 | 15.14 | 15.14 | 15.14 | 8,240 | +0.03(+0.18%) |
May 04, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 1,048 | -0.23(-1.52%) |
May 03, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 4,307 | -0.40(-2.54%) |
Apr 20, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 749 | +0.21(+1.33%) |
Apr 18, 2016 | 15.54 | 15.54 | 15.54 | 15.54 | 898 | +0.06(+0.38%) |
Apr 15, 2016 | 15.48 | 15.48 | 15.48 | 15.48 | 149 | +0.44(+2.93%) |
Mar 31, 2016 | 15.02 | 15.04 | 15.04 | 15.04 | 1,498 | +0.03(+0.22%) |
Mar 22, 2016 | 15.02 | 15.01 | 15.01 | 15.01 | 2,696 | +0.04(+0.26%) |
Mar 04, 2016 | 14.97 | 14.97 | 14.97 | 14.97 | 1 | +0.27(+1.85%) |
Mar 02, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 150 | +0.17(+1.19%) |
Feb 26, 2016 | 14.53 | 14.53 | 14.53 | 14.53 | 150 | +0.92(+6.73%) |
Feb 09, 2016 | 13.73 | 13.61 | 13.61 | 13.61 | 301 | -0.98(-6.73%) |
Feb 01, 2016 | 14.59 | 14.59 | 14.59 | 14.59 | 1 | +0.33(+2.28%) |
Jan 27, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 150 | +0.52(+3.77%) |
Jan 20, 2016 | 13.82 | 13.75 | 13.75 | 13.75 | 3,765 | -0.20(-1.42%) |
Jan 15, 2016 | 14.07 | 13.95 | 13.95 | 13.95 | 9,489 | -0.26(-1.83%) |
Jan 08, 2016 | 14.65 | 14.21 | 14.21 | 14.21 | 11,447 | -0.60(-4.04%) |
Jan 06, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 2,711 | -0.17(-1.11%) |
Jan 04, 2016 | 15.10 | 14.97 | 14.97 | 14.97 | 8,735 | -0.29(-1.87%) |
Dec 31, 2015 | 15.19 | 15.26 | 15.26 | 15.26 | 451 | -0.03(-0.17%) |
Dec 30, 2015 | 15.28 | 15.28 | 15.28 | 15.28 | 1,717 | -0.12(-0.78%) |
Dec 29, 2015 | 15.36 | 15.40 | 15.36 | 15.40 | 301 | +0.26(+1.71%) |
Dec 28, 2015 | 15.14 | 15.15 | 15.13 | 15.14 | 1,656 | +0.28(+1.88%) |
Dec 22, 2015 | 14.86 | 14.87 | 14.87 | 14.87 | 753 | -0.15(-1.02%) |
Dec 17, 2015 | 15.08 | 15.08 | 15.02 | 15.02 | 52 | -0.05(-0.35%) |
Dec 16, 2015 | 14.94 | 15.07 | 14.93 | 15.07 | 4,654 | +0.31(+2.08%) |
Dec 15, 2015 | 14.56 | 14.76 | 14.56 | 14.76 | 38,327 | +0.27(+1.89%) |
Dec 14, 2015 | 14.52 | 14.52 | 14.36 | 14.49 | 9,455 | -0.50(-3.31%) |
Dec 09, 2015 | 15.01 | 14.99 | 14.99 | 14.99 | 3,983 | -0.11(-0.73%) |
Dec 08, 2015 | 15.08 | 15.13 | 15.05 | 15.10 | 1,325 | -0.19(-1.26%) |
Dec 04, 2015 | 15.29 | 15.29 | 15.29 | 15.29 | 919 | -0.21(-1.36%) |
Dec 03, 2015 | 15.60 | 15.60 | 15.50 | 15.50 | 3,186 | -0.14(-0.88%) |
Dec 02, 2015 | 15.78 | 15.79 | 15.63 | 15.64 | 1,991 | -0.12(-0.75%) |
Dec 01, 2015 | 15.69 | 15.76 | 15.69 | 15.76 | 3,600 | +0.01(+0.04%) |
Nov 30, 2015 | 15.52 | 15.78 | 15.52 | 15.75 | 14,094 | -0.05(-0.33%) |
Nov 27, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 228 | +0.20(+1.30%) |
Nov 24, 2015 | 15.60 | 15.60 | 15.60 | 15.60 | 153 | -0.14(-0.87%) |
Nov 23, 2015 | 15.76 | 15.78 | 15.74 | 15.74 | 1,225 | +0.04(+0.26%) |
Nov 18, 2015 | 15.70 | 15.70 | 15.70 | 15.70 | 153 | +0.08(+0.53%) |
Nov 17, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 1,417 | +0.37(+2.40%) |
Nov 13, 2015 | 15.31 | 15.25 | 15.25 | 15.25 | 9,498 | -0.09(-0.60%) |
Nov 12, 2015 | 15.50 | 15.50 | 15.34 | 15.34 | 5,745 | -0.19(-1.22%) |
Nov 09, 2015 | 15.70 | 15.53 | 15.53 | 15.53 | 7,966 | -0.23(-1.49%) |
Nov 06, 2015 | 15.76 | 15.76 | 15.76 | 15.76 | 1,012 | +0.00(+0.00%) |
Nov 05, 2015 | 15.76 | 15.76 | 15.76 | 15.76 | 1,838 | +0.06(+0.37%) |
Oct 29, 2015 | 15.80 | 15.70 | 15.70 | 15.70 | 459 | -0.16(-0.99%) |
Oct 28, 2015 | 15.86 | 15.86 | 15.86 | 15.86 | 766 | +0.10(+0.66%) |
Oct 27, 2015 | 15.74 | 15.78 | 15.74 | 15.76 | 1,532 | -0.08(-0.52%) |
Oct 26, 2015 | 15.88 | 15.88 | 15.84 | 15.84 | 2,619 | -0.13(-0.79%) |
Oct 23, 2015 | 15.76 | 15.97 | 15.76 | 15.97 | 2,855 | +0.45(+2.90%) |
Oct 20, 2015 | 15.52 | 15.52 | 15.52 | 15.52 | 306 | -0.11(-0.71%) |
Oct 19, 2015 | 15.59 | 15.63 | 15.59 | 15.63 | 6,511 | +0.14(+0.88%) |
Oct 14, 2015 | 15.49 | 15.49 | 15.49 | 15.49 | 153 | +0.05(+0.34%) |
Oct 07, 2015 | 15.57 | 15.44 | 15.44 | 15.44 | 459 | +0.54(+3.59%) |
Oct 02, 2015 | 14.70 | 14.90 | 14.90 | 14.90 | 1,991 | +0.08(+0.56%) |
Sep 30, 2015 | 14.82 | 14.82 | 14.82 | 14.82 | 459 | +0.31(+2.11%) |
Sep 29, 2015 | 14.51 | 14.51 | 14.51 | 14.51 | 405 | -0.22(-1.50%) |
Sep 24, 2015 | 14.73 | 14.73 | 14.73 | 14.73 | 1,532 | -0.27(-1.78%) |
Sep 18, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 919 | -0.25(-1.65%) |
Sep 17, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 839 | +0.18(+1.18%) |
Sep 11, 2015 | 15.08 | 15.07 | 15.07 | 15.07 | 2,302 | -0.33(-2.11%) |
Sep 09, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 767 | +0.19(+1.24%) |
Sep 08, 2015 | 15.21 | 15.26 | 15.21 | 15.21 | 104,398 | +0.38(+2.59%) |
Sep 01, 2015 | 14.82 | 14.82 | 14.82 | 14.82 | 61,410 | -0.38(-2.48%) |
Aug 31, 2015 | 15.21 | 15.44 | 15.20 | 15.20 | 15,813 | -0.10(-0.68%) |
Aug 28, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 153 | +0.18(+1.21%) |
Aug 27, 2015 | 15.33 | 15.33 | 15.12 | 15.12 | 770 | -0.57(-3.65%) |
Aug 25, 2015 | 15.20 | 15.70 | 15.70 | 15.70 | 1,688 | +1.21(+8.36%) |
Aug 24, 2015 | 14.49 | 14.49 | 14.49 | 14.49 | 767 | -0.49(-3.30%) |
Aug 21, 2015 | 15.37 | 15.37 | 14.98 | 14.98 | 4,759 | -1.02(-6.35%) |