Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 338 | -0.49(-2.01%) |
Apr 27, 2016 | 24.41 | 24.40 | 24.40 | 24.40 | 83 | -0.78(-3.11%) |
Apr 26, 2016 | 25.19 | 25.19 | 25.19 | 25.19 | 262 | -0.54(-2.10%) |
Apr 21, 2016 | 26.09 | 25.73 | 25.73 | 25.73 | 75 | +0.72(+2.87%) |
Apr 20, 2016 | 24.98 | 25.01 | 24.98 | 25.01 | 239 | -0.05(-0.22%) |
Apr 14, 2016 | 25.06 | 25.06 | 25.06 | 25.06 | 117 | -0.36(-1.41%) |
Apr 13, 2016 | 25.05 | 25.47 | 25.02 | 25.42 | 1,606 | +2.05(+8.75%) |
Apr 11, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 35 | -1.84(-7.30%) |
Apr 08, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 415 | +1.32(+5.50%) |
Apr 07, 2016 | 24.31 | 24.31 | 22.63 | 23.90 | 2,338 | -1.11(-4.42%) |
Apr 05, 2016 | 25.01 | 25.01 | 25.01 | 25.01 | 12 | +0.00(+0.00%) |
Apr 04, 2016 | 25.67 | 26.12 | 24.47 | 25.01 | 5,620 | -2.43(-8.87%) |
Apr 01, 2016 | 27.40 | 27.44 | 27.40 | 27.44 | 886 | +1.57(+6.06%) |
Mar 31, 2016 | 25.88 | 25.88 | 25.88 | 25.88 | 254 | +0.12(+0.45%) |
Mar 29, 2016 | 25.80 | 25.76 | 25.76 | 25.76 | 107 | -0.02(-0.08%) |
Mar 28, 2016 | 26.20 | 26.20 | 25.78 | 25.78 | 370 | -1.46(-5.35%) |
Mar 24, 2016 | 26.80 | 27.24 | 27.24 | 27.24 | 3,727 | +1.31(+5.05%) |
Mar 23, 2016 | 25.81 | 25.93 | 25.81 | 25.93 | 1,032 | +0.16(+0.62%) |
Mar 22, 2016 | 25.77 | 25.77 | 25.77 | 25.77 | 284 | -0.61(-2.32%) |
Mar 21, 2016 | 26.63 | 27.24 | 25.92 | 26.38 | 1,689 | -0.93(-3.40%) |
Mar 18, 2016 | 27.62 | 27.62 | 26.58 | 27.31 | 1,067 | +0.75(+2.83%) |
Mar 17, 2016 | 26.56 | 26.56 | 26.56 | 26.56 | 229 | -0.13(-0.50%) |
Mar 16, 2016 | 26.59 | 26.69 | 26.59 | 26.69 | 1,395 | +0.44(+1.69%) |
Mar 15, 2016 | 26.08 | 26.99 | 26.08 | 26.25 | 896 | -1.96(-6.94%) |
Mar 14, 2016 | 28.20 | 28.20 | 28.20 | 28.20 | 467 | +2.03(+7.74%) |
Mar 10, 2016 | 26.67 | 26.18 | 26.18 | 26.18 | 1 | -0.38(-1.43%) |
Mar 09, 2016 | 25.65 | 26.56 | 25.64 | 26.56 | 2,036 | +1.35(+5.37%) |
Mar 07, 2016 | 24.66 | 25.20 | 25.20 | 25.20 | 1,242 | -0.20(-0.80%) |
Mar 03, 2016 | 25.52 | 25.41 | 25.41 | 25.41 | 22 | +0.25(+0.98%) |
Mar 02, 2016 | 25.11 | 25.17 | 25.11 | 25.16 | 1,655 | -0.51(-2.00%) |
Mar 01, 2016 | 24.79 | 25.67 | 24.79 | 25.67 | 683 | +1.76(+7.37%) |
Feb 29, 2016 | 23.91 | 23.91 | 23.90 | 23.91 | 865 | -0.17(-0.70%) |
Feb 26, 2016 | 24.78 | 24.78 | 23.99 | 24.08 | 990 | -0.69(-2.79%) |
Feb 25, 2016 | 23.95 | 24.77 | 23.40 | 24.77 | 8,757 | +0.69(+2.87%) |
Feb 24, 2016 | 23.99 | 24.08 | 23.99 | 24.08 | 615 | +0.10(+0.43%) |
Feb 22, 2016 | 24.07 | 23.98 | 23.98 | 23.98 | 677 | -0.10(-0.40%) |
Feb 17, 2016 | 24.28 | 24.07 | 24.07 | 24.07 | 77 | -1.28(-5.03%) |
Feb 16, 2016 | 25.35 | 25.35 | 25.35 | 25.35 | 634 | +1.12(+4.61%) |
Feb 12, 2016 | 24.56 | 24.23 | 24.23 | 24.23 | 564 | +0.25(+1.03%) |
Feb 11, 2016 | 23.98 | 23.98 | 23.98 | 23.98 | 722 | +0.00(+0.00%) |
Feb 10, 2016 | 23.90 | 24.04 | 23.90 | 23.98 | 3,685 | +0.12(+0.52%) |
Feb 08, 2016 | 21.51 | 23.86 | 23.86 | 23.86 | 112 | -0.04(-0.19%) |
Feb 03, 2016 | 23.90 | 23.90 | 23.90 | 23.90 | 96 | -0.00(-0.01%) |
Feb 01, 2016 | 22.66 | 23.90 | 23.90 | 23.90 | 106 | +1.02(+4.45%) |
Jan 29, 2016 | 22.97 | 22.97 | 22.88 | 22.88 | 551 | +0.91(+4.12%) |
Jan 25, 2016 | 21.34 | 21.98 | 21.98 | 21.98 | 88 | +0.99(+4.71%) |
Jan 20, 2016 | 21.19 | 20.99 | 20.99 | 20.99 | 21 | -0.70(-3.22%) |
Jan 15, 2016 | 22.13 | 21.69 | 21.69 | 21.69 | 790 | +0.00(+0.00%) |
Jan 14, 2016 | 21.60 | 21.69 | 20.27 | 21.69 | 1,084 | -0.47(-2.12%) |
Jan 13, 2016 | 22.97 | 22.97 | 22.16 | 22.16 | 308 | -0.84(-3.66%) |
Jan 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 23 | +0.20(+0.89%) |
Jan 08, 2016 | 23.02 | 23.02 | 22.80 | 22.80 | 480 | +0.04(+0.19%) |
Jan 07, 2016 | 22.63 | 22.75 | 22.13 | 22.75 | 1,557 | +0.43(+1.91%) |
Jan 04, 2016 | 21.97 | 22.32 | 22.32 | 22.32 | 5 | +0.49(+2.26%) |
Dec 31, 2015 | 21.83 | 21.83 | 21.83 | 21.83 | 225 | -1.19(-5.15%) |
Dec 28, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 167 | +0.00(+0.00%) |
Dec 24, 2015 | 23.29 | 23.02 | 23.02 | 23.02 | 564 | -0.22(-0.95%) |
Dec 21, 2015 | 23.26 | 23.24 | 23.24 | 23.24 | 1,242 | -0.00(-0.02%) |
Dec 17, 2015 | 22.99 | 23.24 | 23.24 | 23.24 | 451 | +1.73(+8.04%) |
Dec 16, 2015 | 21.45 | 21.51 | 21.45 | 21.51 | 968 | -1.27(-5.56%) |
Dec 15, 2015 | 22.73 | 22.78 | 22.73 | 22.78 | 355 | +1.97(+9.45%) |
Dec 14, 2015 | 22.23 | 22.23 | 20.81 | 20.81 | 4,092 | -1.43(-6.42%) |
Dec 10, 2015 | 22.24 | 22.24 | 22.24 | 22.24 | 30 | +0.38(+1.76%) |
Dec 07, 2015 | 23.14 | 21.86 | 21.86 | 21.86 | 800 | -0.85(-3.73%) |
Dec 04, 2015 | 22.71 | 22.71 | 22.71 | 22.71 | 374 | -0.56(-2.42%) |
Dec 03, 2015 | 22.37 | 24.44 | 22.37 | 23.27 | 550 | -0.32(-1.35%) |
Dec 02, 2015 | 22.75 | 23.59 | 22.75 | 23.59 | 738 | +0.96(+4.25%) |
Nov 30, 2015 | 22.63 | 22.63 | 22.63 | 22.63 | 119 | +0.35(+1.57%) |
Nov 24, 2015 | 21.11 | 22.28 | 22.28 | 22.28 | 800 | +0.35(+1.59%) |
Nov 23, 2015 | 21.62 | 22.01 | 21.62 | 21.93 | 1,083 | -0.82(-3.61%) |
Nov 20, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 384 | +0.00(+0.00%) |
Nov 19, 2015 | 23.90 | 23.90 | 22.75 | 22.75 | 612 | -0.83(-3.54%) |
Nov 18, 2015 | 23.29 | 23.58 | 23.29 | 23.58 | 941 | +0.74(+3.23%) |
Nov 17, 2015 | 21.87 | 23.46 | 21.87 | 22.84 | 1,690 | +1.14(+5.28%) |
Nov 16, 2015 | 21.53 | 22.64 | 21.53 | 21.70 | 2,654 | +1.24(+6.07%) |
Nov 13, 2015 | 20.51 | 20.51 | 20.46 | 20.46 | 346 | +0.28(+1.39%) |
Nov 12, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 168 | -1.67(-7.64%) |
Nov 11, 2015 | 21.94 | 22.25 | 21.47 | 21.85 | 1,429 | +0.45(+2.12%) |
Nov 10, 2015 | 20.73 | 21.39 | 20.73 | 21.39 | 1,145 | +0.29(+1.37%) |
Nov 09, 2015 | 20.77 | 21.11 | 20.62 | 21.11 | 4,818 | -0.69(-3.17%) |
Nov 06, 2015 | 21.79 | 21.80 | 21.79 | 21.80 | 973 | +1.27(+6.17%) |
Nov 04, 2015 | 20.53 | 20.53 | 20.53 | 20.53 | 12 | -0.74(-3.50%) |
Nov 03, 2015 | 21.66 | 21.81 | 21.27 | 21.27 | 1,384 | -0.88(-3.98%) |
Nov 02, 2015 | 22.15 | 22.19 | 22.15 | 22.15 | 1,281 | +1.83(+8.99%) |
Oct 30, 2015 | 20.33 | 20.33 | 20.33 | 20.33 | 344 | +0.22(+1.09%) |
Oct 28, 2015 | 21.76 | 20.11 | 20.11 | 20.11 | 152 | +0.45(+2.27%) |
Oct 27, 2015 | 19.66 | 19.66 | 19.66 | 19.66 | 297 | +0.00(+0.00%) |
Oct 26, 2015 | 19.50 | 19.66 | 19.50 | 19.66 | 1,764 | +0.17(+0.85%) |
Oct 22, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 16 | -0.34(-1.72%) |
Oct 21, 2015 | 19.12 | 19.84 | 19.06 | 19.84 | 5,420 | +1.57(+8.61%) |
Oct 20, 2015 | 18.62 | 18.78 | 17.34 | 18.27 | 7,875 | +0.56(+3.16%) |
Oct 19, 2015 | 18.54 | 18.55 | 17.70 | 17.71 | 2,098 | -0.78(-4.21%) |
Oct 16, 2015 | 17.92 | 18.48 | 17.92 | 18.48 | 2,725 | +0.55(+3.07%) |
Oct 15, 2015 | 17.96 | 17.96 | 17.93 | 17.93 | 363 | +0.85(+4.97%) |
Oct 14, 2015 | 17.62 | 18.76 | 16.76 | 17.09 | 6,559 | -0.26(-1.51%) |
Oct 13, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 120 | -0.05(-0.30%) |
Oct 12, 2015 | 17.40 | 17.40 | 17.40 | 17.40 | 337 | -0.69(-3.82%) |
Oct 09, 2015 | 17.60 | 18.09 | 17.60 | 18.09 | 601 | +0.57(+3.24%) |
Oct 08, 2015 | 18.06 | 18.06 | 17.52 | 17.52 | 1,455 | +0.00(+0.00%) |
Oct 07, 2015 | 18.24 | 18.72 | 17.52 | 17.52 | 1,373 | +0.22(+1.26%) |
Oct 05, 2015 | 17.39 | 17.30 | 17.30 | 17.30 | 1,029 | +0.66(+3.94%) |
Sep 30, 2015 | 16.70 | 16.65 | 16.65 | 16.65 | 1 | -0.03(-0.16%) |
Sep 28, 2015 | 18.03 | 16.68 | 16.68 | 16.68 | 915 | -1.63(-8.93%) |
Sep 24, 2015 | 18.91 | 18.31 | 18.31 | 18.31 | 13 | +1.42(+8.39%) |
Sep 16, 2015 | 16.89 | 16.89 | 16.89 | 16.89 | 1,029 | +0.36(+2.16%) |
Sep 14, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 74 | -1.19(-6.71%) |
Sep 10, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 46 | +0.72(+4.26%) |
Sep 09, 2015 | 17.11 | 17.11 | 17.00 | 17.00 | 1,066 | +0.28(+1.68%) |
Sep 03, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 125 | +0.27(+1.62%) |
Aug 27, 2015 | 15.92 | 16.45 | 16.45 | 16.45 | 94 | +0.63(+4.01%) |
Aug 26, 2015 | 16.75 | 16.76 | 15.80 | 15.82 | 1,902 | -1.41(-8.19%) |
Aug 25, 2015 | 17.23 | 17.23 | 17.23 | 17.23 | 282 | +2.24(+14.96%) |
Aug 24, 2015 | 14.93 | 14.99 | 14.93 | 14.99 | 2,677 | -2.31(-13.36%) |
Aug 20, 2015 | 17.30 | 17.30 | 17.30 | 17.30 | 58 | -0.02(-0.10%) |
Aug 19, 2015 | 17.29 | 17.32 | 17.29 | 17.32 | 570 | +0.81(+4.93%) |
Aug 18, 2015 | 16.50 | 16.50 | 16.50 | 16.50 | 448 | -0.80(-4.60%) |
Aug 17, 2015 | 17.29 | 17.30 | 17.29 | 17.30 | 855 | +0.50(+2.99%) |
Aug 14, 2015 | 16.88 | 16.88 | 16.80 | 16.80 | 1,425 | -0.06(-0.36%) |
Aug 13, 2015 | 16.76 | 17.11 | 16.76 | 16.86 | 4,451 | -0.12(-0.71%) |
Aug 12, 2015 | 16.86 | 16.98 | 16.86 | 16.98 | 3,173 | +0.53(+3.21%) |
Aug 10, 2015 | 16.45 | 16.45 | 16.45 | 16.45 | 1 | -0.41(-2.41%) |
Aug 07, 2015 | 16.86 | 16.86 | 16.86 | 16.86 | 230 | +0.68(+4.23%) |
Aug 06, 2015 | 16.17 | 16.17 | 16.17 | 16.17 | 456 | +0.40(+2.55%) |
Aug 05, 2015 | 16.74 | 16.75 | 15.16 | 15.77 | 1,899 | -0.68(-4.13%) |
Aug 03, 2015 | 16.28 | 16.45 | 16.45 | 16.45 | 144 | +0.35(+2.15%) |
Jul 29, 2015 | 15.84 | 16.10 | 16.10 | 16.10 | 41 | +1.38(+9.35%) |
Jul 28, 2015 | 15.51 | 15.51 | 14.73 | 14.73 | 1,003 | -0.76(-4.92%) |
Jul 23, 2015 | 15.49 | 15.49 | 15.49 | 15.49 | 115 | -0.50(-3.14%) |
Jul 21, 2015 | 15.99 | 15.99 | 15.99 | 15.99 | 4 | +0.91(+6.03%) |
Jul 20, 2015 | 15.56 | 15.97 | 14.76 | 15.08 | 3,400 | +0.80(+5.58%) |
Jul 17, 2015 | 14.01 | 14.29 | 13.97 | 14.29 | 1,509 | +0.27(+1.95%) |
Jul 16, 2015 | 14.32 | 14.45 | 14.01 | 14.01 | 1,568 | +0.17(+1.21%) |
Jul 14, 2015 | 13.80 | 13.84 | 13.84 | 13.84 | 18 | -0.14(-0.99%) |
Jul 08, 2015 | 13.98 | 13.98 | 13.98 | 13.98 | 1 | -0.04(-0.31%) |
Jul 07, 2015 | 14.03 | 14.03 | 14.03 | 14.03 | 116 | +0.42(+3.05%) |
Jul 06, 2015 | 13.95 | 14.62 | 13.61 | 13.61 | 1,027 | +1.22(+9.85%) |
Jun 29, 2015 | 12.74 | 12.39 | 12.39 | 12.39 | 577 | -0.99(-7.38%) |
Jun 26, 2015 | 13.31 | 13.38 | 13.31 | 13.38 | 346 | -0.46(-3.32%) |
Jun 23, 2015 | 13.46 | 13.84 | 13.84 | 13.84 | 115 | +0.10(+0.76%) |
Jun 22, 2015 | 13.45 | 13.77 | 13.45 | 13.73 | 1,728 | +0.10(+0.70%) |
Jun 18, 2015 | 13.55 | 13.64 | 13.64 | 13.64 | 3 | +0.48(+3.62%) |
Jun 17, 2015 | 13.80 | 13.80 | 13.16 | 13.16 | 662 | -0.30(-2.25%) |
Jun 16, 2015 | 13.51 | 13.51 | 13.46 | 13.46 | 692 | +0.04(+0.31%) |
Jun 15, 2015 | 13.42 | 13.42 | 13.42 | 13.42 | 1,443 | -0.06(-0.44%) |
Jun 10, 2015 | 13.48 | 13.48 | 13.48 | 13.48 | 692 | +0.10(+0.78%) |
Jun 05, 2015 | 13.29 | 13.38 | 13.38 | 13.38 | 577 | +0.03(+0.20%) |
Jun 04, 2015 | 13.33 | 13.35 | 13.33 | 13.35 | 1,480 | -0.62(-4.42%) |
Jun 03, 2015 | 13.83 | 14.32 | 13.71 | 13.97 | 1,907 | +0.37(+2.75%) |
Jun 02, 2015 | 13.75 | 13.75 | 13.33 | 13.59 | 3,411 | -0.16(-1.13%) |
Jun 01, 2015 | 14.01 | 14.01 | 13.68 | 13.75 | 7,253 | +0.21(+1.55%) |
May 29, 2015 | 13.61 | 13.65 | 13.54 | 13.54 | 2,466 | +0.02(+0.18%) |
May 28, 2015 | 12.90 | 13.53 | 12.90 | 13.52 | 10,133 | +0.43(+3.32%) |
May 27, 2015 | 13.11 | 13.23 | 12.87 | 13.08 | 5,923 | -0.27(-2.00%) |
May 26, 2015 | 13.01 | 13.35 | 13.01 | 13.35 | 1,780 | -0.18(-1.30%) |
May 22, 2015 | 14.08 | 13.52 | 13.52 | 13.52 | 598 | +0.18(+1.31%) |
May 21, 2015 | 13.35 | 13.35 | 13.35 | 13.35 | 807 | +0.36(+2.76%) |
May 20, 2015 | 12.98 | 12.99 | 12.98 | 12.99 | 1,548 | +0.11(+0.84%) |
May 19, 2015 | 13.12 | 13.12 | 12.74 | 12.88 | 951 | -0.43(-3.26%) |
May 18, 2015 | 13.07 | 13.36 | 13.07 | 13.32 | 3,988 | +0.46(+3.57%) |
May 14, 2015 | 12.83 | 12.86 | 12.86 | 12.86 | 598 | +0.40(+3.22%) |
May 13, 2015 | 12.38 | 12.46 | 12.38 | 12.46 | 2,144 | -0.40(-3.12%) |
May 12, 2015 | 12.91 | 12.94 | 12.32 | 12.86 | 4,054 | -0.71(-5.23%) |
May 08, 2015 | 12.98 | 13.57 | 13.57 | 13.57 | 119 | +0.34(+2.59%) |
May 07, 2015 | 13.37 | 13.37 | 13.22 | 13.22 | 280 | +0.05(+0.38%) |
May 06, 2015 | 13.17 | 13.17 | 13.17 | 13.17 | 1,205 | -0.39(-2.89%) |
May 04, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 119 | -0.23(-1.63%) |