Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2015 | 23.20 | 23.20 | 23.20 | 23.20 | 1,915 | +0.05(+0.23%) |
Apr 30, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 167 | -0.31(-1.34%) |
Apr 29, 2015 | 23.45 | 23.50 | 23.40 | 23.46 | 986 | -0.19(-0.81%) |
Apr 28, 2015 | 23.68 | 23.68 | 23.63 | 23.65 | 689 | +0.02(+0.08%) |
Apr 27, 2015 | 23.69 | 23.69 | 23.63 | 23.63 | 1,701 | +0.06(+0.26%) |
Apr 24, 2015 | 23.56 | 23.57 | 23.56 | 23.57 | 428 | +0.08(+0.34%) |
Apr 23, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 231 | +0.19(+0.81%) |
Apr 22, 2015 | 23.22 | 23.30 | 23.19 | 23.30 | 1,788 | +0.16(+0.67%) |
Apr 21, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 491 | +0.19(+0.81%) |
Apr 20, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 572 | +0.05(+0.22%) |
Apr 17, 2015 | 22.92 | 22.92 | 22.91 | 22.91 | 572 | -0.52(-2.20%) |
Apr 16, 2015 | 23.27 | 23.44 | 23.27 | 23.42 | 1,718 | +0.22(+0.94%) |
Apr 15, 2015 | 23.08 | 23.20 | 23.04 | 23.20 | 1,216 | +0.03(+0.15%) |
Apr 14, 2015 | 23.12 | 23.17 | 23.12 | 23.17 | 1,513 | +0.03(+0.11%) |
Apr 13, 2015 | 23.26 | 23.26 | 23.14 | 23.14 | 1,088 | -0.02(-0.08%) |
Apr 10, 2015 | 23.18 | 23.19 | 23.16 | 23.16 | 997 | -0.06(-0.26%) |
Apr 09, 2015 | 23.14 | 23.22 | 23.14 | 23.22 | 1,317 | -0.01(-0.04%) |
Apr 08, 2015 | 23.06 | 23.23 | 22.94 | 23.23 | 3,132 | +0.42(+1.86%) |
Apr 06, 2015 | 22.78 | 22.81 | 22.78 | 22.81 | 111 | +0.30(+1.34%) |
Apr 02, 2015 | 22.41 | 22.51 | 22.51 | 22.51 | 3,321 | +0.32(+1.44%) |
Apr 01, 2015 | 22.08 | 22.19 | 22.08 | 22.19 | 820 | +0.25(+1.15%) |
Mar 31, 2015 | 21.93 | 21.93 | 21.93 | 21.93 | 340 | -0.01(-0.04%) |
Mar 30, 2015 | 21.94 | 21.94 | 21.94 | 21.94 | 530 | +0.28(+1.27%) |
Mar 27, 2015 | 21.67 | 21.67 | 21.64 | 21.67 | 6,190 | -0.39(-1.78%) |
Mar 23, 2015 | 22.06 | 22.06 | 22.06 | 22.06 | 114 | +0.04(+0.20%) |
Mar 20, 2015 | 21.89 | 22.02 | 21.88 | 22.02 | 784 | +0.38(+1.76%) |
Mar 19, 2015 | 21.63 | 21.64 | 21.63 | 21.64 | 841 | -0.28(-1.29%) |
Mar 18, 2015 | 21.42 | 21.96 | 21.42 | 21.92 | 801 | +0.69(+3.23%) |
Mar 16, 2015 | 21.20 | 21.23 | 21.23 | 21.23 | 4,467 | +0.24(+1.12%) |
Mar 13, 2015 | 21.11 | 21.11 | 20.94 | 21.00 | 707 | -0.27(-1.27%) |
Mar 12, 2015 | 21.37 | 21.37 | 21.27 | 21.27 | 744 | +0.11(+0.54%) |
Mar 11, 2015 | 21.13 | 21.17 | 21.07 | 21.15 | 10,968 | +0.14(+0.67%) |
Mar 10, 2015 | 21.12 | 21.12 | 21.01 | 21.01 | 3,379 | -0.40(-1.88%) |
Mar 09, 2015 | 21.45 | 21.45 | 21.41 | 21.41 | 1,056 | -0.15(-0.69%) |
Mar 06, 2015 | 21.96 | 21.96 | 21.52 | 21.56 | 6,242 | -0.30(-1.35%) |
Mar 05, 2015 | 21.83 | 21.86 | 21.82 | 21.86 | 1,861 | -0.01(-0.05%) |
Mar 04, 2015 | 22.04 | 22.03 | 21.83 | 21.87 | 458 | -0.16(-0.71%) |
Mar 03, 2015 | 22.05 | 22.05 | 22.03 | 22.03 | 1,261 | -0.03(-0.12%) |
Mar 02, 2015 | 22.08 | 22.09 | 22.05 | 22.05 | 2,749 | -0.08(-0.35%) |
Feb 27, 2015 | 22.13 | 22.13 | 22.13 | 22.13 | 171 | -0.03(-0.12%) |
Feb 26, 2015 | 22.19 | 22.19 | 22.16 | 22.16 | 687 | +0.20(+0.91%) |
Feb 23, 2015 | 22.06 | 21.96 | 21.96 | 21.96 | 10,309 | -0.16(-0.75%) |
Feb 20, 2015 | 21.91 | 22.12 | 21.91 | 22.12 | 2,340 | +0.07(+0.33%) |
Feb 19, 2015 | 22.05 | 22.05 | 22.05 | 22.05 | 114 | -0.02(-0.07%) |
Feb 18, 2015 | 22.06 | 22.06 | 22.06 | 22.06 | 114 | +0.00(+0.01%) |
Feb 17, 2015 | 22.12 | 22.12 | 22.01 | 22.06 | 3,266 | -0.09(-0.39%) |
Feb 13, 2015 | 22.02 | 22.15 | 22.15 | 22.15 | 7,216 | +0.41(+1.87%) |
Feb 12, 2015 | 21.75 | 21.75 | 21.73 | 21.74 | 4,018 | +0.18(+0.83%) |
Feb 11, 2015 | 21.59 | 21.59 | 21.56 | 21.56 | 1,489 | -0.10(-0.44%) |
Feb 10, 2015 | 21.67 | 21.67 | 21.66 | 21.66 | 2,880 | -0.06(-0.27%) |
Feb 09, 2015 | 21.74 | 21.74 | 21.72 | 21.72 | 509 | -0.06(-0.30%) |
Feb 06, 2015 | 21.95 | 21.95 | 21.75 | 21.78 | 21,560 | -0.30(-1.34%) |
Feb 05, 2015 | 22.08 | 22.08 | 22.08 | 22.08 | 2,863 | +0.03(+0.16%) |
Feb 04, 2015 | 22.05 | 22.15 | 22.04 | 22.04 | 5,446 | -0.06(-0.29%) |
Feb 03, 2015 | 22.01 | 22.12 | 21.98 | 22.11 | 5,741 | +0.39(+1.78%) |
Feb 02, 2015 | 21.71 | 21.72 | 21.69 | 21.72 | 639 | +0.15(+0.69%) |
Jan 30, 2015 | 21.67 | 21.69 | 21.57 | 21.57 | 5,822 | -0.46(-2.10%) |
Jan 29, 2015 | 22.04 | 22.06 | 21.83 | 22.03 | 15,734 | -0.01(-0.04%) |
Jan 28, 2015 | 22.18 | 22.18 | 22.04 | 22.04 | 10,192 | -0.20(-0.90%) |
Jan 27, 2015 | 22.16 | 22.26 | 22.15 | 22.24 | 3,505 | -0.04(-0.20%) |
Jan 26, 2015 | 22.32 | 22.34 | 22.29 | 22.29 | 1,914 | +0.06(+0.27%) |
Jan 23, 2015 | 22.34 | 22.34 | 22.23 | 22.23 | 1,926 | -0.12(-0.55%) |
Jan 22, 2015 | 22.07 | 22.35 | 22.03 | 22.35 | 3,524 | +0.46(+2.11%) |
Jan 21, 2015 | 21.91 | 21.91 | 21.89 | 21.89 | 1,449 | +0.38(+1.76%) |
Jan 20, 2015 | 21.45 | 21.51 | 21.45 | 21.51 | 1,551 | +0.14(+0.66%) |
Jan 16, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 114 | +0.09(+0.40%) |
Jan 14, 2015 | 21.28 | 21.28 | 21.28 | 21.28 | 297 | +0.05(+0.25%) |
Jan 12, 2015 | 21.23 | 21.23 | 21.23 | 21.23 | 114 | +0.66(+3.21%) |
Jan 06, 2015 | 20.77 | 20.77 | 20.57 | 20.57 | 80 | -0.14(-0.66%) |
Jan 05, 2015 | 20.75 | 20.75 | 20.71 | 20.71 | 664 | -0.23(-1.08%) |
Jan 02, 2015 | 20.93 | 20.93 | 20.93 | 20.93 | 340 | -0.40(-1.88%) |
Dec 31, 2014 | 21.36 | 21.34 | 21.34 | 21.34 | 1,260 | +0.05(+0.25%) |
Dec 30, 2014 | 21.22 | 21.28 | 21.22 | 21.28 | 1,034 | -0.05(-0.25%) |
Dec 29, 2014 | 21.34 | 21.34 | 21.34 | 21.34 | 305 | -0.11(-0.53%) |
Dec 26, 2014 | 21.48 | 21.48 | 21.45 | 21.45 | 343 | +0.24(+1.15%) |
Dec 24, 2014 | 21.20 | 21.20 | 21.20 | 0 | +0.05(+0.21%) | |
Dec 23, 2014 | 21.32 | 21.32 | 21.16 | 21.16 | 2,402 | -0.26(-1.23%) |
Dec 22, 2014 | 21.85 | 21.85 | 21.36 | 21.42 | 1,500 | +0.20(+0.95%) |
Dec 19, 2014 | 21.23 | 21.28 | 21.21 | 21.22 | 2,328 | +0.11(+0.52%) |
Dec 18, 2014 | 21.14 | 21.14 | 21.07 | 21.11 | 3,342 | +0.29(+1.40%) |
Dec 17, 2014 | 20.56 | 20.90 | 20.56 | 20.82 | 1,431 | +0.38(+1.88%) |
Dec 16, 2014 | 20.48 | 20.44 | 917 | -0.10(-0.47%) | ||
Dec 15, 2014 | 20.46 | 20.53 | 20.46 | 20.53 | 687 | -0.33(-1.59%) |
Dec 12, 2014 | 20.93 | 20.93 | 20.86 | 20.86 | 1,032 | -0.30(-1.40%) |
Dec 11, 2014 | 21.28 | 21.34 | 21.15 | 21.16 | 2,835 | -0.15(-0.70%) |