Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.53 | 26.53 | 23.87 | 24.54 | 832 | +0.00(+0.00%) |
Mar 30, 2016 | 24.14 | 24.54 | 24.14 | 24.54 | 230,019 | +0.62(+2.59%) |
Mar 29, 2016 | 23.91 | 23.92 | 23.91 | 23.92 | 3,448 | -0.06(-0.24%) |
Mar 28, 2016 | 24.27 | 24.27 | 23.87 | 23.97 | 1,236 | -0.23(-0.93%) |
Mar 23, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 1,055 | +0.32(+1.36%) |
Mar 17, 2016 | 23.84 | 23.87 | 23.87 | 23.87 | 1,055 | +0.00(+0.00%) |
Mar 16, 2016 | 22.88 | 23.88 | 22.88 | 23.87 | 3,128 | -0.64(-2.60%) |
Mar 14, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 22 | +2.29(+10.33%) |
Mar 09, 2016 | 22.22 | 22.22 | 22.22 | 22.22 | 168 | -0.39(-1.71%) |
Mar 07, 2016 | 22.02 | 22.60 | 22.60 | 22.60 | 3,618 | +0.58(+2.66%) |
Mar 04, 2016 | 22.02 | 22.22 | 22.02 | 22.02 | 1,914 | +0.13(+0.61%) |
Mar 03, 2016 | 22.52 | 22.52 | 21.22 | 21.89 | 1,417 | -0.63(-2.80%) |
Mar 01, 2016 | 21.78 | 22.52 | 22.52 | 22.52 | 2,111 | +0.80(+3.66%) |
Feb 29, 2016 | 21.62 | 21.72 | 21.62 | 21.72 | 755 | -0.17(-0.76%) |
Feb 26, 2016 | 20.36 | 21.89 | 20.36 | 21.89 | 603 | +0.36(+1.69%) |
Feb 25, 2016 | 21.69 | 21.69 | 21.52 | 21.52 | 1,053 | -0.30(-1.37%) |
Feb 24, 2016 | 21.62 | 21.82 | 21.62 | 21.82 | 553 | +0.60(+2.81%) |
Feb 23, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 595 | -0.09(-0.41%) |
Feb 12, 2016 | 20.56 | 21.31 | 21.31 | 21.31 | 3,468 | +0.09(+0.41%) |
Feb 11, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 557 | -1.74(-7.57%) |
Feb 09, 2016 | 22.99 | 22.96 | 22.96 | 22.96 | 45 | +1.07(+4.88%) |
Feb 05, 2016 | 22.15 | 21.89 | 21.89 | 21.89 | 155 | -0.66(-2.91%) |
Feb 03, 2016 | 21.75 | 22.55 | 22.55 | 22.55 | 128 | -0.50(-2.16%) |
Feb 02, 2016 | 24.87 | 25.86 | 23.05 | 23.05 | 3,314 | -0.83(-3.47%) |
Feb 01, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 372 | +0.66(+2.86%) |
Jan 26, 2016 | 22.99 | 23.21 | 23.21 | 23.21 | 904 | +1.78(+8.33%) |
Jan 19, 2016 | 21.30 | 21.43 | 21.43 | 21.43 | 1,960 | +0.19(+0.87%) |
Jan 15, 2016 | 21.23 | 21.24 | 21.24 | 21.24 | 1,357 | -1.31(-5.79%) |
Jan 14, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 554 | -0.27(-1.16%) |
Jan 06, 2016 | 22.39 | 22.81 | 22.81 | 22.81 | 120 | +0.00(+0.00%) |
Jan 05, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 152 | +1.76(+8.35%) |
Jan 04, 2016 | 22.61 | 22.61 | 21.06 | 21.06 | 1,580 | -1.55(-6.86%) |
Dec 31, 2015 | 22.52 | 22.61 | 22.61 | 22.61 | 4,975 | +0.06(+0.26%) |
Dec 30, 2015 | 21.33 | 22.55 | 21.33 | 22.55 | 8,795 | +1.26(+5.92%) |
Dec 29, 2015 | 21.33 | 21.33 | 21.29 | 21.29 | 1,171 | +0.07(+0.31%) |
Dec 28, 2015 | 19.50 | 21.22 | 19.50 | 21.22 | 6,681 | +0.66(+3.23%) |
Dec 23, 2015 | 19.90 | 20.56 | 20.56 | 20.56 | 6,182 | +0.66(+3.33%) |
Dec 22, 2015 | 19.27 | 20.86 | 19.23 | 19.90 | 7,246 | -0.33(-1.64%) |
Dec 15, 2015 | 20.56 | 20.23 | 20.23 | 20.23 | 180 | -0.43(-2.09%) |
Dec 10, 2015 | 20.56 | 20.66 | 20.66 | 20.66 | 38,299 | +0.11(+0.55%) |
Dec 09, 2015 | 20.56 | 20.61 | 19.11 | 20.55 | 29,522 | +0.65(+3.27%) |
Dec 08, 2015 | 20.36 | 20.56 | 19.11 | 19.90 | 10,282 | +0.00(+0.00%) |
Dec 07, 2015 | 19.90 | 20.41 | 19.90 | 19.90 | 5,082 | +0.65(+3.38%) |
Dec 04, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 912 | +0.17(+0.90%) |
Dec 03, 2015 | 20.23 | 20.23 | 19.07 | 19.07 | 11,033 | -0.54(-2.74%) |
Dec 02, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 1,470 | +0.00(+0.00%) |
Dec 01, 2015 | 20.56 | 20.56 | 19.61 | 19.61 | 1,129 | -1.55(-7.30%) |
Nov 30, 2015 | 19.40 | 21.16 | 19.40 | 21.16 | 10,523 | +1.25(+6.25%) |
Nov 25, 2015 | 21.22 | 19.91 | 19.91 | 19.91 | 28,196 | -1.31(-6.18%) |
Nov 23, 2015 | 22.55 | 21.22 | 21.22 | 21.22 | 138 | -0.27(-1.23%) |
Nov 20, 2015 | 21.22 | 21.62 | 19.90 | 21.49 | 10,659 | +0.60(+2.86%) |
Nov 19, 2015 | 21.96 | 22.54 | 19.23 | 20.89 | 23,561 | -2.32(-10.00%) |
Nov 18, 2015 | 22.88 | 23.21 | 20.56 | 23.21 | 11,464 | -1.33(-5.41%) |
Nov 17, 2015 | 24.54 | 24.94 | 23.21 | 24.54 | 222,269 | -0.07(-0.27%) |
Nov 16, 2015 | 25.07 | 25.07 | 24.60 | 24.60 | 1,853 | -0.13(-0.54%) |
Nov 12, 2015 | 24.54 | 24.74 | 24.74 | 24.74 | 1,055 | +0.00(+0.01%) |
Nov 11, 2015 | 24.73 | 25.39 | 24.73 | 24.73 | 42,864 | -0.05(-0.20%) |
Nov 10, 2015 | 24.73 | 24.78 | 24.73 | 24.78 | 460 | +0.44(+1.80%) |
Nov 09, 2015 | 20.15 | 24.34 | 20.15 | 24.34 | 506 | -0.85(-3.36%) |
Nov 02, 2015 | 25.19 | 25.19 | 25.19 | 25.19 | 307 | +0.13(+0.52%) |
Oct 30, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 195 | +0.00(+0.00%) |
Oct 28, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 460 | -0.33(-1.28%) |
Oct 26, 2015 | 23.10 | 25.39 | 25.39 | 25.39 | 158 | +2.41(+10.48%) |
Oct 23, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 503 | +0.46(+2.02%) |
Oct 20, 2015 | 22.52 | 22.52 | 22.52 | 22.52 | 768 | +0.40(+1.79%) |
Oct 14, 2015 | 22.12 | 22.12 | 22.12 | 22.12 | 1,382 | -0.44(-1.93%) |
Oct 13, 2015 | 22.56 | 22.56 | 22.56 | 22.56 | 155 | -0.87(-3.72%) |
Oct 08, 2015 | 22.48 | 23.43 | 23.43 | 23.43 | 768 | +0.98(+4.35%) |
Oct 07, 2015 | 19.53 | 22.46 | 18.97 | 22.46 | 7,352 | +0.65(+2.98%) |
Oct 06, 2015 | 21.61 | 21.81 | 21.61 | 21.81 | 3,015 | -0.68(-3.04%) |
Oct 01, 2015 | 22.49 | 22.49 | 22.49 | 22.49 | 153 | +0.00(+0.00%) |
Sep 30, 2015 | 22.46 | 22.49 | 22.46 | 22.49 | 1,877 | +0.03(+0.14%) |
Sep 25, 2015 | 22.46 | 22.46 | 22.46 | 22.46 | 212 | +0.00(+0.00%) |
Sep 24, 2015 | 22.46 | 22.46 | 22.42 | 22.46 | 10,314 | -0.03(-0.14%) |
Sep 22, 2015 | 22.46 | 22.49 | 22.49 | 22.49 | 921 | +0.00(+0.00%) |
Sep 21, 2015 | 22.49 | 22.49 | 22.49 | 22.49 | 307 | +0.02(+0.07%) |
Sep 18, 2015 | 23.79 | 23.79 | 22.46 | 22.47 | 5,704 | +0.02(+0.07%) |
Sep 17, 2015 | 22.13 | 22.46 | 22.13 | 22.46 | 307 | +0.98(+4.55%) |
Sep 16, 2015 | 21.12 | 21.48 | 21.12 | 21.48 | 4,714 | +1.30(+6.45%) |
Sep 15, 2015 | 18.91 | 20.18 | 18.91 | 20.18 | 1,307 | +3.25(+19.23%) |
Aug 25, 2015 | 16.92 | 16.92 | 16.92 | 16.92 | 460 | +0.81(+5.05%) |
Aug 24, 2015 | 14.33 | 16.11 | 14.33 | 16.11 | 16,088 | -1.20(-6.95%) |
Aug 21, 2015 | 20.91 | 21.13 | 17.31 | 17.31 | 1,422 | -4.49(-20.60%) |
Aug 20, 2015 | 21.48 | 21.81 | 21.48 | 21.81 | 1,470 | -0.98(-4.29%) |
Aug 18, 2015 | 21.48 | 22.78 | 22.78 | 22.78 | 21 | +1.30(+6.06%) |
Aug 13, 2015 | 21.15 | 21.48 | 21.48 | 21.48 | 13 | +0.00(+0.00%) |
Aug 11, 2015 | 21.48 | 21.48 | 21.48 | 21.48 | 1 | -0.08(-0.39%) |
Aug 10, 2015 | 20.83 | 21.56 | 20.83 | 21.56 | 7,500 | +0.41(+1.94%) |
Aug 07, 2015 | 20.47 | 21.15 | 20.47 | 21.15 | 1,218 | +2.28(+12.07%) |
Jul 30, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 460 | -1.63(-7.94%) |
Jul 16, 2015 | 20.51 | 20.50 | 20.50 | 20.50 | 86 | +0.33(+1.61%) |
Jul 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 2,611 | +0.00(+0.00%) |
Jul 13, 2015 | 19.53 | 20.18 | 19.53 | 20.18 | 858 | +0.00(+0.00%) |
Jul 10, 2015 | 20.18 | 20.52 | 19.19 | 20.18 | 2,958 | +0.33(+1.64%) |
Jul 08, 2015 | 20.18 | 19.85 | 19.85 | 19.85 | 279 | -0.98(-4.69%) |
Jun 30, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 158 | -0.65(-3.03%) |
Jun 29, 2015 | 21.48 | 21.48 | 21.48 | 21.48 | 161 | +0.33(+1.57%) |
Jun 24, 2015 | 19.10 | 21.15 | 21.15 | 21.15 | 4 | -0.01(-0.03%) |
Jun 22, 2015 | 21.15 | 21.15 | 21.15 | 21.15 | 1,382 | +1.63(+8.33%) |
Jun 19, 2015 | 19.53 | 19.53 | 19.53 | 19.53 | 745 | -1.54(-7.32%) |
Jun 17, 2015 | 21.07 | 21.07 | 21.07 | 21.07 | 152 | -0.05(-0.25%) |
Jun 15, 2015 | 21.12 | 21.12 | 21.12 | 21.12 | 460 | -0.23(-1.07%) |
Jun 10, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 460 | +0.03(+0.15%) |
Jun 08, 2015 | 21.15 | 21.32 | 21.32 | 21.32 | 1,229 | +0.49(+2.34%) |
Jun 05, 2015 | 21.05 | 21.05 | 20.83 | 20.83 | 1,229 | -0.22(-1.05%) |
Jun 04, 2015 | 21.05 | 21.05 | 21.05 | 21.05 | 305 | +0.22(+1.06%) |
Jun 03, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 752 | -0.65(-3.03%) |
Jun 02, 2015 | 20.83 | 21.48 | 20.83 | 21.48 | 1,029 | +0.64(+3.09%) |
Jun 01, 2015 | 20.58 | 20.84 | 20.57 | 20.84 | 652 | -1.78(-7.88%) |
May 29, 2015 | 20.44 | 22.62 | 20.44 | 22.62 | 3,757 | +2.18(+10.67%) |
May 28, 2015 | 20.18 | 20.44 | 20.18 | 20.44 | 3,840 | -0.03(-0.16%) |
May 27, 2015 | 19.53 | 20.47 | 19.53 | 20.47 | 2,828 | +1.40(+7.34%) |
May 21, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 614 | -1.13(-5.58%) |
May 19, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 7 | -0.24(-1.18%) |
May 18, 2015 | 20.15 | 20.44 | 20.15 | 20.44 | 5,105 | -0.06(-0.29%) |
May 14, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 153 | -0.27(-1.32%) |
May 12, 2015 | 20.76 | 20.77 | 20.77 | 20.77 | 1,229 | +0.10(+0.47%) |
May 11, 2015 | 20.18 | 20.67 | 20.18 | 20.67 | 1,138 | +0.49(+2.45%) |
May 08, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 158 | +0.65(+3.33%) |
May 07, 2015 | 19.01 | 20.18 | 19.01 | 19.53 | 11,901 | -0.33(-1.67%) |
May 05, 2015 | 19.22 | 19.86 | 19.86 | 19.86 | 56 | -0.71(-3.45%) |
May 04, 2015 | 18.91 | 20.95 | 18.91 | 20.57 | 1,362 | +1.69(+8.97%) |
May 01, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 307 | -1.30(-6.45%) |
Apr 27, 2015 | 18.70 | 20.18 | 20.18 | 20.18 | 1,689 | +0.00(+0.00%) |
Apr 24, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 416 | +0.00(+0.00%) |
Apr 23, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 583 | +0.00(+0.00%) |
Apr 22, 2015 | 19.53 | 20.26 | 19.53 | 20.18 | 4,174 | +0.65(+3.33%) |
Apr 21, 2015 | 19.23 | 19.59 | 19.23 | 19.53 | 5,117 | -0.55(-2.75%) |
Apr 20, 2015 | 19.75 | 20.68 | 19.56 | 20.08 | 4,166 | +1.17(+6.20%) |
Apr 17, 2015 | 18.91 | 18.91 | 18.91 | 18.91 | 471 | -1.27(-6.29%) |
Apr 16, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 844 | -1.30(-6.06%) |
Apr 13, 2015 | 21.48 | 21.48 | 21.48 | 21.48 | 107 | -1.30(-5.71%) |
Apr 10, 2015 | 21.45 | 22.78 | 21.45 | 22.78 | 4,648 | +1.95(+9.37%) |
Apr 09, 2015 | 20.65 | 21.48 | 20.63 | 20.83 | 2,997 | +1.30(+6.67%) |
Apr 07, 2015 | 19.67 | 19.53 | 19.53 | 19.53 | 78 | -3.09(-13.64%) |
Apr 06, 2015 | 22.66 | 22.66 | 22.61 | 22.61 | 798 | +3.74(+19.79%) |