Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 18.93 | 18.93 | 18.93 | 18.93 | 1 | +0.01(+0.05%) |
Apr 27, 2016 | 18.92 | 18.92 | 18.92 | 18.92 | 679 | +0.09(+0.47%) |
Apr 25, 2016 | 18.83 | 18.83 | 18.83 | 18.83 | 113 | -0.20(-1.06%) |
Apr 22, 2016 | 19.05 | 19.05 | 19.03 | 19.03 | 226 | -0.02(-0.10%) |
Apr 21, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 226 | -0.22(-1.15%) |
Apr 20, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 339 | -0.19(-0.95%) |
Apr 19, 2016 | 19.03 | 19.46 | 19.03 | 19.46 | 2,607 | +0.51(+2.68%) |
Apr 12, 2016 | 18.95 | 18.95 | 18.95 | 18.95 | 56 | +0.09(+0.49%) |
Apr 01, 2016 | 18.75 | 18.86 | 18.75 | 18.86 | 3 | +0.36(+1.96%) |
Mar 24, 2016 | 18.49 | 18.50 | 18.50 | 18.50 | 566 | +0.20(+1.11%) |
Mar 11, 2016 | 18.21 | 18.29 | 18.29 | 18.29 | 1,358 | +0.48(+2.67%) |
Mar 09, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 1 | -0.22(-1.21%) |
Mar 04, 2016 | 17.93 | 18.10 | 17.93 | 18.04 | 2 | +1.01(+5.90%) |
Mar 01, 2016 | 17.48 | 17.55 | 17.03 | 17.03 | 1 | +0.03(+0.16%) |
Feb 29, 2016 | 16.97 | 17.00 | 16.70 | 17.00 | 566 | +0.08(+0.47%) |
Feb 26, 2016 | 16.94 | 16.94 | 16.86 | 16.92 | 4,748 | -0.06(-0.36%) |
Feb 25, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 536 | +0.10(+0.58%) |
Feb 24, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 116 | -0.13(-0.79%) |
Feb 23, 2016 | 17.03 | 17.04 | 17.02 | 17.02 | 2,273 | +0.10(+0.59%) |
Feb 19, 2016 | 16.92 | 16.92 | 16.92 | 16.92 | 1,698 | -0.05(-0.31%) |
Feb 18, 2016 | 17.02 | 17.02 | 16.97 | 16.97 | 606 | +0.31(+1.85%) |
Feb 16, 2016 | 16.59 | 16.67 | 16.59 | 16.67 | 3 | +0.37(+2.27%) |
Feb 12, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 226 | +0.11(+0.71%) |
Feb 11, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 124 | -0.42(-2.55%) |
Feb 09, 2016 | 16.76 | 16.61 | 16.61 | 16.61 | 226 | +0.03(+0.21%) |
Feb 02, 2016 | 16.86 | 16.86 | 16.57 | 16.57 | 11 | -0.43(-2.54%) |
Feb 01, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 571 | +0.59(+3.61%) |
Jan 26, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 113 | +0.51(+3.22%) |
Jan 20, 2016 | 15.90 | 15.90 | 15.90 | 15.90 | 2 | -0.44(-2.70%) |
Jan 19, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 627 | +0.04(+0.27%) |
Jan 15, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 1,132 | -0.34(-2.07%) |
Jan 14, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 177 | -0.08(-0.48%) |
Jan 08, 2016 | 16.72 | 16.72 | 16.72 | 16.72 | 2 | -0.35(-2.07%) |
Jan 07, 2016 | 17.07 | 17.07 | 17.07 | 17.07 | 1,180 | -0.32(-1.83%) |
Jan 06, 2016 | 17.39 | 17.39 | 17.39 | 17.39 | 598 | -0.65(-3.62%) |
Dec 31, 2015 | 18.05 | 18.05 | 18.05 | 18.05 | 226 | -0.05(-0.30%) |
Dec 30, 2015 | 16.35 | 18.10 | 16.35 | 18.10 | 2,388 | -0.43(-2.31%) |
Dec 23, 2015 | 18.53 | 18.53 | 18.53 | 18.53 | 11 | +0.43(+2.37%) |
Dec 21, 2015 | 18.10 | 18.10 | 18.10 | 18.10 | 1 | +0.14(+0.76%) |
Dec 10, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 1 | -0.25(-1.40%) |
Dec 08, 2015 | 18.22 | 18.22 | 18.22 | 18.22 | 227 | -0.33(-1.80%) |
Dec 03, 2015 | 18.55 | 18.55 | 18.55 | 18.55 | 12 | -0.16(-0.85%) |
Nov 27, 2015 | 18.65 | 18.71 | 18.71 | 18.71 | 341 | -0.43(-2.25%) |
Nov 24, 2015 | 19.14 | 19.14 | 19.14 | 19.14 | 113 | +0.14(+0.74%) |
Nov 23, 2015 | 19.00 | 19.00 | 19.00 | 19.00 | 113 | -0.62(-3.18%) |
Nov 04, 2015 | 19.61 | 19.63 | 19.63 | 19.63 | 227 | +0.00(+0.00%) |
Nov 03, 2015 | 19.44 | 19.63 | 19.44 | 19.63 | 909 | +0.36(+1.87%) |
Nov 02, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 120 | +0.20(+1.06%) |
Oct 30, 2015 | 19.12 | 19.12 | 19.06 | 19.06 | 227 | -0.31(-1.59%) |
Oct 26, 2015 | 19.26 | 19.37 | 19.37 | 19.37 | 16,710 | -0.08(-0.41%) |
Oct 23, 2015 | 19.34 | 19.51 | 19.26 | 19.45 | 82,304 | +0.46(+2.41%) |
Oct 21, 2015 | 18.99 | 18.99 | 18.99 | 18.99 | 227 | -0.21(-1.10%) |
Oct 16, 2015 | 19.18 | 19.20 | 19.20 | 19.20 | 795 | +0.08(+0.41%) |
Oct 15, 2015 | 19.11 | 19.16 | 19.08 | 19.12 | 909 | +0.33(+1.73%) |
Oct 14, 2015 | 18.75 | 18.80 | 18.74 | 18.80 | 1,591 | -0.10(-0.51%) |
Oct 12, 2015 | 18.91 | 18.90 | 18.90 | 18.90 | 227 | -0.09(-0.46%) |
Oct 09, 2015 | 19.02 | 19.02 | 18.98 | 18.98 | 682 | +0.37(+1.98%) |
Oct 06, 2015 | 18.62 | 18.62 | 18.61 | 18.61 | 59 | +1.44(+8.40%) |
Sep 29, 2015 | 17.19 | 17.17 | 17.17 | 17.17 | 4,774 | +0.06(+0.36%) |
Sep 28, 2015 | 17.19 | 17.20 | 16.95 | 17.11 | 2,299 | -0.23(-1.32%) |
Sep 24, 2015 | 17.34 | 17.34 | 17.34 | 17.34 | 1 | -0.11(-0.65%) |
Sep 23, 2015 | 17.57 | 17.57 | 17.37 | 17.45 | 3,069 | -0.11(-0.65%) |
Sep 22, 2015 | 17.71 | 17.71 | 17.52 | 17.57 | 1,706 | -0.35(-1.96%) |
Sep 21, 2015 | 17.98 | 17.98 | 17.87 | 17.92 | 3,637 | -0.44(-2.40%) |
Sep 17, 2015 | 18.33 | 18.36 | 18.36 | 18.36 | 3,551 | +0.21(+1.15%) |
Sep 16, 2015 | 18.27 | 18.27 | 18.14 | 18.15 | 2,663 | +0.19(+1.07%) |
Sep 15, 2015 | 18.02 | 18.10 | 17.68 | 17.96 | 19,331 | +0.17(+0.93%) |
Sep 14, 2015 | 17.76 | 17.88 | 17.68 | 17.79 | 1,490 | +0.15(+0.84%) |
Sep 11, 2015 | 17.70 | 17.76 | 17.57 | 17.64 | 1,718 | -0.10(-0.59%) |
Sep 10, 2015 | 17.93 | 17.93 | 17.70 | 17.75 | 9,561 | +0.24(+1.35%) |
Sep 08, 2015 | 17.51 | 17.51 | 17.51 | 17.51 | 687 | +0.28(+1.61%) |
Sep 04, 2015 | 17.19 | 17.23 | 17.23 | 17.23 | 1,603 | -0.54(-3.03%) |
Sep 03, 2015 | 17.77 | 17.77 | 17.77 | 17.77 | 1,170 | +0.11(+0.64%) |
Sep 02, 2015 | 17.71 | 17.74 | 17.64 | 17.66 | 934 | +0.10(+0.57%) |
Sep 01, 2015 | 17.57 | 17.63 | 17.54 | 17.56 | 1,371 | -0.14(-0.81%) |
Aug 26, 2015 | 17.50 | 17.70 | 17.70 | 17.70 | 687 | +0.43(+2.48%) |
Aug 25, 2015 | 17.68 | 17.68 | 17.28 | 17.28 | 7,035 | -0.41(-2.32%) |
Aug 21, 2015 | 17.69 | 17.69 | 17.69 | 17.69 | 5 | -0.69(-3.75%) |
Aug 19, 2015 | 18.38 | 18.38 | 18.38 | 18.38 | 1 | -0.12(-0.66%) |
Aug 18, 2015 | 18.50 | 18.51 | 18.50 | 18.50 | 1,714 | -0.33(-1.76%) |
Aug 17, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 143 | -0.09(-0.45%) |
Aug 12, 2015 | 18.91 | 18.92 | 18.92 | 18.92 | 229 | -0.69(-3.53%) |
Aug 10, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 114 | -0.21(-1.06%) |
Jul 28, 2015 | 19.72 | 19.82 | 19.71 | 19.82 | 1 | -0.95(-4.58%) |
Jul 20, 2015 | 20.75 | 20.77 | 20.72 | 20.77 | 12 | +0.02(+0.08%) |
Jul 15, 2015 | 20.81 | 20.81 | 20.75 | 20.75 | 1 | -0.17(-0.83%) |
Jul 14, 2015 | 20.93 | 20.93 | 20.93 | 20.93 | 229 | +0.06(+0.30%) |
Jul 13, 2015 | 20.79 | 20.86 | 20.79 | 20.86 | 2,828 | +0.10(+0.47%) |
Jul 10, 2015 | 20.69 | 20.77 | 20.68 | 20.77 | 1,271 | +0.35(+1.70%) |
Jul 09, 2015 | 20.39 | 20.42 | 20.39 | 20.42 | 2,176 | +0.54(+2.72%) |
Jul 08, 2015 | 20.00 | 20.00 | 19.88 | 19.88 | 962 | -0.34(-1.68%) |
Jul 07, 2015 | 20.20 | 20.22 | 20.20 | 20.22 | 1,569 | -0.50(-2.42%) |
Jul 06, 2015 | 21.08 | 21.08 | 20.72 | 20.72 | 2,400 | -0.49(-2.29%) |
Jul 01, 2015 | 21.21 | 21.21 | 21.21 | 21.21 | 229 | +0.23(+1.09%) |
Jun 29, 2015 | 21.09 | 21.09 | 20.96 | 20.98 | 3 | -0.71(-3.26%) |
Jun 24, 2015 | 21.73 | 21.73 | 21.68 | 21.68 | 8 | -0.04(-0.16%) |
Jun 23, 2015 | 21.63 | 21.72 | 21.63 | 21.72 | 4,845 | +0.08(+0.36%) |
Jun 22, 2015 | 21.64 | 21.64 | 21.64 | 21.64 | 6,874 | -0.21(-0.95%) |
Jun 19, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 550 | -0.14(-0.64%) |
Jun 18, 2015 | 22.02 | 22.03 | 21.98 | 21.99 | 5,784 | +0.38(+1.75%) |
Jun 17, 2015 | 21.61 | 21.61 | 21.61 | 21.61 | 367 | +0.04(+0.19%) |
Jun 16, 2015 | 21.57 | 21.57 | 21.57 | 21.57 | 344 | -0.18(-0.84%) |
Jun 12, 2015 | 21.75 | 21.77 | 21.75 | 21.75 | 1 | -0.05(-0.24%) |
Jun 11, 2015 | 21.77 | 21.81 | 21.77 | 21.81 | 2,406 | -0.05(-0.21%) |
Jun 10, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 676 | +0.04(+0.17%) |
Jun 08, 2015 | 21.84 | 21.82 | 21.82 | 21.82 | 916 | -0.03(-0.12%) |
Jun 05, 2015 | 21.87 | 21.89 | 21.84 | 21.84 | 3,674 | -0.07(-0.32%) |
Jun 04, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 114 | -0.30(-1.37%) |
Jun 03, 2015 | 22.27 | 22.27 | 22.22 | 22.22 | 1,939 | -0.05(-0.20%) |
Jun 01, 2015 | 22.31 | 22.31 | 22.17 | 22.26 | 1 | -0.06(-0.28%) |
May 29, 2015 | 22.48 | 22.48 | 22.32 | 22.32 | 401,657 | -0.24(-1.08%) |
May 27, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 85 | -0.11(-0.50%) |
May 26, 2015 | 22.96 | 22.96 | 22.64 | 22.68 | 9,689 | -0.53(-2.29%) |
May 19, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 1,145 | -0.05(-0.23%) |
May 15, 2015 | 23.15 | 23.26 | 23.15 | 23.26 | 57 | +0.17(+0.72%) |
May 13, 2015 | 23.00 | 23.10 | 23.10 | 23.10 | 2,978 | +0.24(+1.03%) |
May 12, 2015 | 22.86 | 22.86 | 22.86 | 22.86 | 175 | +0.05(+0.23%) |
May 07, 2015 | 22.70 | 22.81 | 22.81 | 22.81 | 8,820 | -0.04(-0.19%) |
May 06, 2015 | 23.06 | 23.06 | 22.85 | 22.85 | 1,489 | -0.37(-1.58%) |
May 05, 2015 | 23.22 | 23.22 | 23.22 | 23.22 | 131 | -0.09(-0.37%) |
May 04, 2015 | 23.31 | 23.31 | 23.31 | 23.31 | 114 | +0.11(+0.49%) |