Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.11 | 27.19 | 26.79 | 26.97 | 424,774 | -0.17(-0.63%) |
Mar 30, 2016 | 26.60 | 27.20 | 26.50 | 27.14 | 755,266 | +0.66(+2.49%) |
Mar 29, 2016 | 26.12 | 26.63 | 25.93 | 26.48 | 338,356 | +0.26(+0.99%) |
Mar 28, 2016 | 26.90 | 27.15 | 26.20 | 26.22 | 437,774 | -0.51(-1.91%) |
Mar 24, 2016 | 26.53 | 26.73 | 26.73 | 26.73 | 552,800 | +0.02(+0.07%) |
Mar 23, 2016 | 26.72 | 27.15 | 26.66 | 26.71 | 374,231 | -0.13(-0.48%) |
Mar 22, 2016 | 26.80 | 27.11 | 26.64 | 26.84 | 561,846 | -0.08(-0.30%) |
Mar 21, 2016 | 25.93 | 27.25 | 25.84 | 26.92 | 664,031 | +0.84(+3.22%) |
Mar 18, 2016 | 26.07 | 26.34 | 25.69 | 26.08 | 605,149 | -0.03(-0.11%) |
Mar 17, 2016 | 25.18 | 26.29 | 25.12 | 26.11 | 653,928 | +0.86(+3.41%) |
Mar 16, 2016 | 24.99 | 25.50 | 24.82 | 25.25 | 382,810 | +0.07(+0.28%) |
Mar 15, 2016 | 25.02 | 25.66 | 24.79 | 25.18 | 570,095 | -0.61(-2.37%) |
Mar 14, 2016 | 25.23 | 26.46 | 25.11 | 25.79 | 751,523 | +0.42(+1.66%) |
Mar 11, 2016 | 25.20 | 25.44 | 24.45 | 25.37 | 659,616 | +0.90(+3.68%) |
Mar 10, 2016 | 24.56 | 24.80 | 24.21 | 24.47 | 436,730 | +0.04(+0.16%) |
Mar 09, 2016 | 24.72 | 25.40 | 24.14 | 24.43 | 524,771 | +0.69(+2.91%) |
Mar 08, 2016 | 24.00 | 24.41 | 22.13 | 23.74 | 1,005,699 | -0.82(-3.34%) |
Mar 07, 2016 | 24.59 | 25.43 | 24.30 | 24.56 | 462,309 | -0.43(-1.72%) |
Mar 04, 2016 | 25.60 | 26.23 | 24.52 | 24.99 | 1,306,491 | +0.53(+2.17%) |
Mar 03, 2016 | 24.99 | 25.10 | 24.19 | 24.46 | 877,443 | -0.83(-3.28%) |
Mar 02, 2016 | 24.75 | 25.65 | 24.54 | 25.29 | 1,231,528 | +0.91(+3.73%) |
Mar 01, 2016 | 24.15 | 24.79 | 24.00 | 24.38 | 1,055,197 | +0.35(+1.46%) |
Feb 29, 2016 | 24.42 | 24.42 | 23.88 | 24.03 | 574,199 | +0.03(+0.13%) |
Feb 26, 2016 | 24.26 | 24.50 | 23.98 | 24.00 | 449,323 | -0.25(-1.03%) |
Feb 25, 2016 | 24.24 | 24.42 | 24.15 | 24.25 | 421,755 | -0.01(-0.04%) |
Feb 24, 2016 | 24.04 | 24.58 | 23.39 | 24.26 | 918,217 | +0.18(+0.75%) |
Feb 23, 2016 | 24.85 | 24.85 | 23.89 | 24.08 | 460,402 | -0.12(-0.50%) |
Feb 22, 2016 | 24.55 | 24.58 | 23.93 | 24.20 | 678,857 | +0.33(+1.38%) |
Feb 19, 2016 | 24.13 | 24.39 | 23.72 | 23.87 | 574,080 | -0.52(-2.13%) |
Feb 18, 2016 | 24.51 | 24.75 | 24.19 | 24.39 | 483,410 | +0.00(+0.00%) |
Feb 17, 2016 | 24.00 | 25.00 | 23.59 | 24.39 | 947,557 | +0.58(+2.44%) |
Feb 16, 2016 | 23.51 | 23.91 | 23.12 | 23.81 | 607,416 | +0.70(+3.03%) |
Feb 12, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 436,100 | +0.08(+0.35%) |
Feb 11, 2016 | 23.89 | 24.26 | 22.72 | 23.03 | 469,803 | -0.94(-3.92%) |
Feb 10, 2016 | 23.18 | 24.03 | 23.07 | 23.97 | 657,226 | +0.97(+4.22%) |
Feb 09, 2016 | 23.39 | 24.07 | 22.89 | 23.00 | 721,093 | -0.56(-2.38%) |
Feb 08, 2016 | 23.50 | 23.67 | 22.50 | 23.56 | 813,145 | -0.23(-0.97%) |
Feb 05, 2016 | 23.75 | 24.40 | 23.14 | 23.79 | 1,759,368 | +1.59(+7.16%) |
Feb 04, 2016 | 21.67 | 23.74 | 21.22 | 22.20 | 1,529,451 | +0.42(+1.93%) |
Feb 03, 2016 | 21.50 | 22.00 | 20.60 | 21.78 | 1,226,908 | +0.67(+3.17%) |
Feb 02, 2016 | 21.02 | 22.21 | 20.70 | 21.11 | 1,371,431 | +0.68(+3.33%) |
Feb 01, 2016 | 19.72 | 20.50 | 19.65 | 20.43 | 627,374 | +0.70(+3.55%) |
Jan 29, 2016 | 19.64 | 20.20 | 19.50 | 19.73 | 1,119,422 | +0.13(+0.66%) |
Jan 28, 2016 | 19.70 | 20.05 | 18.99 | 19.60 | 382,960 | -0.09(-0.46%) |
Jan 27, 2016 | 19.97 | 20.19 | 19.53 | 19.69 | 311,749 | -0.29(-1.45%) |
Jan 26, 2016 | 19.55 | 20.31 | 19.55 | 19.98 | 382,553 | +0.53(+2.72%) |
Jan 25, 2016 | 19.55 | 19.76 | 19.37 | 19.45 | 170,025 | -0.19(-0.97%) |
Jan 22, 2016 | 19.08 | 19.67 | 18.90 | 19.64 | 314,532 | +0.83(+4.41%) |
Jan 21, 2016 | 18.92 | 19.23 | 18.59 | 18.81 | 526,182 | -0.01(-0.05%) |
Jan 20, 2016 | 18.71 | 18.84 | 18.10 | 18.82 | 299,319 | -0.17(-0.90%) |
Jan 19, 2016 | 19.44 | 19.95 | 18.71 | 18.99 | 417,408 | -0.42(-2.16%) |
Jan 15, 2016 | 19.14 | 19.41 | 19.41 | 19.41 | 438,500 | +0.09(+0.47%) |
Jan 14, 2016 | 19.43 | 19.62 | 18.65 | 19.32 | 389,467 | -0.30(-1.53%) |
Jan 13, 2016 | 19.67 | 19.98 | 19.06 | 19.62 | 242,611 | +0.04(+0.20%) |
Jan 12, 2016 | 20.36 | 20.73 | 19.20 | 19.58 | 410,638 | -0.05(-0.25%) |
Jan 11, 2016 | 19.71 | 20.06 | 19.42 | 19.63 | 520,680 | +0.07(+0.36%) |
Jan 08, 2016 | 19.33 | 20.70 | 19.15 | 19.56 | 705,900 | -0.99(-4.82%) |
Jan 07, 2016 | 21.36 | 21.79 | 20.47 | 20.55 | 552,511 | -1.09(-5.04%) |
Jan 06, 2016 | 21.20 | 22.17 | 21.05 | 21.64 | 529,322 | +0.10(+0.46%) |
Jan 05, 2016 | 22.20 | 22.64 | 21.25 | 21.54 | 397,768 | -0.79(-3.54%) |
Jan 04, 2016 | 21.72 | 22.61 | 21.50 | 22.33 | 425,813 | +0.31(+1.41%) |
Dec 31, 2015 | 22.34 | 22.02 | 22.02 | 22.02 | 221,700 | -0.54(-2.39%) |
Dec 30, 2015 | 21.85 | 22.60 | 21.77 | 22.56 | 295,465 | +0.56(+2.55%) |
Dec 29, 2015 | 21.50 | 22.00 | 21.23 | 22.00 | 188,999 | +0.60(+2.80%) |
Dec 28, 2015 | 20.65 | 21.41 | 20.58 | 21.40 | 295,367 | +0.62(+2.98%) |
Dec 24, 2015 | 20.95 | 20.78 | 20.78 | 20.78 | 73,500 | -0.23(-1.09%) |
Dec 23, 2015 | 20.76 | 21.24 | 20.50 | 21.01 | 375,741 | +0.23(+1.11%) |
Dec 22, 2015 | 21.00 | 21.34 | 20.60 | 20.78 | 391,304 | -0.22(-1.05%) |
Dec 21, 2015 | 21.05 | 21.40 | 20.87 | 21.00 | 521,175 | -0.04(-0.19%) |
Dec 18, 2015 | 21.95 | 21.97 | 20.70 | 21.04 | 776,966 | -0.78(-3.57%) |
Dec 17, 2015 | 21.75 | 22.22 | 21.50 | 21.82 | 596,101 | +0.26(+1.21%) |
Dec 16, 2015 | 20.31 | 21.86 | 20.30 | 21.56 | 486,191 | +1.33(+6.57%) |
Dec 15, 2015 | 19.75 | 20.32 | 19.50 | 20.23 | 273,703 | +0.48(+2.43%) |
Dec 14, 2015 | 20.24 | 20.78 | 19.62 | 19.75 | 452,503 | -0.59(-2.90%) |
Dec 11, 2015 | 19.85 | 20.72 | 19.51 | 20.34 | 703,347 | +0.80(+4.09%) |
Dec 10, 2015 | 19.67 | 19.80 | 19.44 | 19.54 | 1,319,079 | -0.57(-2.83%) |
Dec 09, 2015 | 20.81 | 20.86 | 19.89 | 20.11 | 294,003 | -0.67(-3.22%) |
Dec 08, 2015 | 20.13 | 20.81 | 19.97 | 20.78 | 268,484 | +0.48(+2.36%) |
Dec 07, 2015 | 20.20 | 20.77 | 19.50 | 20.30 | 229,783 | -0.02(-0.10%) |
Dec 04, 2015 | 19.85 | 20.69 | 19.79 | 20.32 | 912,563 | +0.51(+2.57%) |
Dec 03, 2015 | 19.91 | 20.10 | 19.55 | 19.81 | 201,870 | -0.13(-0.65%) |
Dec 02, 2015 | 19.93 | 20.03 | 19.82 | 19.94 | 145,468 | -0.06(-0.30%) |
Dec 01, 2015 | 20.06 | 20.06 | 19.86 | 20.00 | 430,201 | +0.00(+0.00%) |
Nov 30, 2015 | 20.05 | 20.06 | 19.89 | 20.00 | 207,861 | -0.01(-0.05%) |
Nov 27, 2015 | 19.94 | 20.07 | 19.29 | 20.01 | 112,282 | +0.19(+0.96%) |
Nov 25, 2015 | 19.68 | 19.82 | 19.82 | 19.82 | 350,100 | +0.07(+0.35%) |
Nov 24, 2015 | 19.40 | 19.96 | 19.36 | 19.75 | 589,695 | +0.17(+0.87%) |
Nov 23, 2015 | 18.90 | 19.69 | 18.82 | 19.58 | 664,006 | +0.77(+4.09%) |
Nov 20, 2015 | 18.31 | 19.00 | 18.24 | 18.81 | 394,884 | +0.57(+3.13%) |
Nov 19, 2015 | 17.89 | 18.48 | 17.76 | 18.24 | 228,750 | +0.16(+0.88%) |
Nov 18, 2015 | 18.14 | 18.42 | 17.89 | 18.08 | 300,352 | -0.12(-0.66%) |
Nov 17, 2015 | 18.04 | 18.81 | 17.98 | 18.20 | 544,541 | +0.01(+0.05%) |
Nov 16, 2015 | 17.55 | 18.26 | 17.46 | 18.19 | 550,657 | +0.55(+3.12%) |
Nov 13, 2015 | 17.69 | 18.11 | 17.48 | 17.64 | 320,945 | +0.04(+0.23%) |
Nov 12, 2015 | 18.05 | 18.45 | 17.50 | 17.60 | 360,946 | -0.35(-1.95%) |
Nov 11, 2015 | 18.20 | 19.38 | 17.85 | 17.95 | 1,371,379 | +1.41(+8.52%) |
Nov 10, 2015 | 16.02 | 16.73 | 15.97 | 16.54 | 365,623 | +0.51(+3.18%) |
Nov 09, 2015 | 15.98 | 16.15 | 15.85 | 16.03 | 256,540 | -0.04(-0.25%) |
Nov 06, 2015 | 16.25 | 16.38 | 15.83 | 16.07 | 164,871 | -0.28(-1.71%) |
Nov 05, 2015 | 16.15 | 16.50 | 15.92 | 16.35 | 462,233 | +0.29(+1.81%) |
Nov 04, 2015 | 15.40 | 16.34 | 15.33 | 16.06 | 484,561 | +0.68(+4.42%) |
Nov 03, 2015 | 14.94 | 15.50 | 14.80 | 15.38 | 272,849 | +0.58(+3.92%) |
Nov 02, 2015 | 14.35 | 14.90 | 14.30 | 14.80 | 290,967 | +0.46(+3.21%) |
Oct 30, 2015 | 14.46 | 14.69 | 14.25 | 14.34 | 400,216 | -0.17(-1.17%) |
Oct 29, 2015 | 14.60 | 14.99 | 14.46 | 14.51 | 184,359 | -0.19(-1.29%) |
Oct 28, 2015 | 14.63 | 14.92 | 14.55 | 14.70 | 133,882 | +0.15(+1.03%) |
Oct 27, 2015 | 14.79 | 14.79 | 14.51 | 14.55 | 229,817 | -0.28(-1.89%) |
Oct 26, 2015 | 14.79 | 15.02 | 14.71 | 14.83 | 603,524 | -0.04(-0.27%) |
Oct 23, 2015 | 14.66 | 14.99 | 14.66 | 14.87 | 178,225 | +0.27(+1.85%) |
Oct 22, 2015 | 14.70 | 15.03 | 14.37 | 14.60 | 715,329 | +0.10(+0.69%) |
Oct 21, 2015 | 14.21 | 14.69 | 14.17 | 14.50 | 526,605 | +0.22(+1.54%) |
Oct 20, 2015 | 14.17 | 14.60 | 13.99 | 14.28 | 854,879 | +0.16(+1.13%) |
Oct 19, 2015 | 14.41 | 14.41 | 13.97 | 14.12 | 582,442 | -0.35(-2.42%) |
Oct 16, 2015 | 14.78 | 14.80 | 14.39 | 14.47 | 183,638 | -0.28(-1.90%) |
Oct 15, 2015 | 14.44 | 14.78 | 14.40 | 14.75 | 165,668 | +0.30(+2.08%) |
Oct 14, 2015 | 14.76 | 14.83 | 14.40 | 14.45 | 150,490 | -0.24(-1.63%) |
Oct 13, 2015 | 14.65 | 14.93 | 14.65 | 14.69 | 173,045 | -0.06(-0.41%) |
Oct 12, 2015 | 15.16 | 15.36 | 14.71 | 14.75 | 120,662 | -0.39(-2.58%) |
Oct 09, 2015 | 14.91 | 15.39 | 14.85 | 15.14 | 419,328 | -0.04(-0.26%) |
Oct 08, 2015 | 15.36 | 15.82 | 15.00 | 15.18 | 695,493 | -0.05(-0.33%) |
Oct 07, 2015 | 15.40 | 15.56 | 15.16 | 15.23 | 438,065 | -0.05(-0.33%) |
Oct 06, 2015 | 15.51 | 15.55 | 15.27 | 15.28 | 440,351 | -0.31(-1.99%) |
Oct 05, 2015 | 15.68 | 15.96 | 15.49 | 15.59 | 268,384 | -0.17(-1.08%) |
Oct 02, 2015 | 16.48 | 16.65 | 15.59 | 15.76 | 378,393 | -0.78(-4.72%) |
Oct 01, 2015 | 16.88 | 16.98 | 16.54 | 16.54 | 265,445 | -0.41(-2.42%) |
Sep 30, 2015 | 16.82 | 17.00 | 16.75 | 16.95 | 345,561 | +0.11(+0.65%) |
Sep 29, 2015 | 16.83 | 16.99 | 16.66 | 16.84 | 117,972 | -0.08(-0.47%) |
Sep 28, 2015 | 16.87 | 17.01 | 16.66 | 16.92 | 387,115 | -0.06(-0.35%) |
Sep 25, 2015 | 16.89 | 17.12 | 16.76 | 16.98 | 482,049 | +0.04(+0.24%) |
Sep 24, 2015 | 16.95 | 17.01 | 16.78 | 16.94 | 353,200 | +0.16(+0.95%) |
Sep 23, 2015 | 16.77 | 16.94 | 16.66 | 16.78 | 338,823 | -0.03(-0.18%) |
Sep 22, 2015 | 16.89 | 16.99 | 16.74 | 16.81 | 241,734 | -0.24(-1.41%) |
Sep 21, 2015 | 17.08 | 17.20 | 16.96 | 17.05 | 329,073 | -0.03(-0.18%) |
Sep 18, 2015 | 17.14 | 17.18 | 16.95 | 17.08 | 361,535 | -0.17(-0.99%) |
Sep 17, 2015 | 16.97 | 17.50 | 16.97 | 17.25 | 348,179 | +0.28(+1.65%) |
Sep 16, 2015 | 17.32 | 17.50 | 16.95 | 16.97 | 325,289 | -0.41(-2.36%) |
Sep 15, 2015 | 17.66 | 17.83 | 17.33 | 17.38 | 433,729 | -0.19(-1.08%) |
Sep 14, 2015 | 17.72 | 17.82 | 17.35 | 17.57 | 392,380 | -0.14(-0.79%) |
Sep 11, 2015 | 17.90 | 18.59 | 17.66 | 17.71 | 597,416 | -0.64(-3.49%) |
Sep 10, 2015 | 18.53 | 18.78 | 18.16 | 18.35 | 177,045 | -0.44(-2.34%) |
Sep 09, 2015 | 17.50 | 18.99 | 17.39 | 18.79 | 468,085 | +1.02(+5.74%) |
Sep 08, 2015 | 18.96 | 19.50 | 17.21 | 17.77 | 559,615 | -1.30(-6.82%) |
Sep 04, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 359,500 | -0.24(-1.24%) |
Sep 03, 2015 | 18.49 | 19.46 | 18.30 | 19.31 | 305,260 | +0.60(+3.21%) |
Sep 02, 2015 | 18.98 | 20.14 | 18.13 | 18.71 | 485,759 | -0.37(-1.94%) |
Sep 01, 2015 | 19.22 | 19.71 | 18.87 | 19.08 | 201,942 | -0.66(-3.34%) |
Aug 31, 2015 | 19.52 | 19.95 | 19.44 | 19.74 | 165,027 | -0.18(-0.90%) |
Aug 28, 2015 | 20.20 | 20.25 | 18.82 | 19.92 | 202,486 | -0.48(-2.35%) |
Aug 27, 2015 | 20.26 | 20.86 | 20.26 | 20.40 | 269,223 | -0.01(-0.05%) |
Aug 26, 2015 | 20.00 | 20.94 | 20.00 | 20.41 | 376,999 | +0.01(+0.05%) |
Aug 25, 2015 | 21.01 | 21.36 | 19.77 | 20.40 | 534,362 | -0.61(-2.90%) |
Aug 24, 2015 | 19.99 | 21.45 | 19.75 | 21.01 | 407,175 | -0.24(-1.13%) |
Aug 21, 2015 | 20.95 | 21.36 | 20.61 | 21.25 | 384,676 | +0.05(+0.24%) |
Aug 20, 2015 | 21.14 | 21.90 | 20.43 | 21.20 | 716,787 | -0.19(-0.89%) |
Aug 19, 2015 | 21.08 | 21.81 | 20.31 | 21.39 | 299,705 | -0.05(-0.23%) |
Aug 18, 2015 | 21.28 | 21.58 | 21.10 | 21.44 | 380,059 | +0.37(+1.76%) |
Aug 17, 2015 | 19.93 | 21.70 | 19.93 | 21.07 | 562,677 | +0.74(+3.64%) |
Aug 14, 2015 | 19.95 | 20.89 | 19.22 | 20.33 | 526,558 | -0.27(-1.31%) |
Aug 13, 2015 | 19.80 | 20.78 | 19.38 | 20.60 | 491,708 | +1.23(+6.35%) |
Aug 12, 2015 | 19.47 | 19.50 | 18.69 | 19.37 | 452,753 | -0.19(-0.97%) |
Aug 11, 2015 | 18.79 | 19.94 | 18.79 | 19.56 | 741,567 | +0.55(+2.89%) |
Aug 10, 2015 | 19.43 | 19.69 | 18.82 | 19.01 | 259,050 | -0.29(-1.50%) |
Aug 07, 2015 | 18.34 | 19.58 | 17.67 | 19.30 | 598,965 | +0.70(+3.76%) |
Aug 06, 2015 | 20.50 | 20.65 | 17.28 | 18.60 | 326,714 | -1.96(-9.53%) |
Aug 05, 2015 | 21.00 | 21.36 | 20.13 | 20.56 | 692,747 | -0.59(-2.79%) |
Aug 04, 2015 | 24.25 | 25.86 | 19.24 | 21.15 | 1,516,573 | -2.30(-9.81%) |
Aug 03, 2015 | 26.88 | 26.88 | 20.00 | 23.45 | 322,847 | +3.75(+19.04%) |
Jul 31, 2015 | 21.00 | 21.00 | 19.70 | 19.70 | 1,640 | -1.30(-6.19%) |
Jul 30, 2015 | 21.00 | 21.00 | 21.00 | 21.00 | 775 | -0.00(-0.01%) |
Jul 29, 2015 | 20.95 | 21.00 | 19.26 | 21.00 | 1,900 | +0.00(+0.01%) |
Jul 28, 2015 | 21.00 | 21.00 | 19.37 | 21.00 | 1,470 | +0.15(+0.72%) |
Jul 27, 2015 | 20.95 | 21.20 | 20.05 | 20.85 | 2,345 | +3.85(+22.65%) |