Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.68 | 19.08 | 19.08 | 19.08 | 185 | +0.29(+1.56%) |
Feb 24, 2016 | 18.78 | 18.78 | 18.78 | 18.78 | 874 | -1.05(-5.30%) |
Feb 22, 2016 | 19.82 | 19.83 | 19.83 | 19.83 | 67 | +0.66(+3.44%) |
Feb 17, 2016 | 19.12 | 19.18 | 19.18 | 19.18 | 9,837 | +0.95(+5.22%) |
Feb 10, 2016 | 18.22 | 18.22 | 18.22 | 18.22 | 43 | +0.53(+2.97%) |
Feb 09, 2016 | 17.84 | 18.08 | 17.69 | 17.70 | 1,512 | -0.14(-0.79%) |
Feb 08, 2016 | 17.84 | 17.84 | 17.84 | 17.84 | 306 | -0.90(-4.78%) |
Feb 05, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 231 | +0.08(+0.42%) |
Feb 04, 2016 | 19.03 | 19.03 | 18.66 | 18.66 | 1,195 | -0.52(-2.71%) |
Feb 01, 2016 | 19.18 | 19.18 | 19.18 | 19.18 | 699 | +0.29(+1.52%) |
Jan 28, 2016 | 19.12 | 18.89 | 18.89 | 18.89 | 32 | -0.64(-3.30%) |
Jan 26, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 6 | +0.02(+0.11%) |
Jan 25, 2016 | 19.54 | 19.67 | 19.51 | 19.51 | 9,479 | -0.05(-0.28%) |
Jan 22, 2016 | 19.55 | 19.67 | 19.50 | 19.57 | 13,903 | +0.29(+1.49%) |
Jan 21, 2016 | 19.29 | 19.29 | 19.28 | 19.28 | 2,273 | +0.31(+1.64%) |
Jan 20, 2016 | 18.87 | 18.97 | 18.87 | 18.97 | 7,183 | -0.55(-2.81%) |
Jan 19, 2016 | 19.74 | 19.74 | 19.52 | 19.52 | 548 | -0.29(-1.48%) |
Jan 14, 2016 | 19.66 | 19.81 | 19.81 | 19.81 | 437 | +0.32(+1.62%) |
Jan 13, 2016 | 19.54 | 19.54 | 19.50 | 19.50 | 846 | -0.55(-2.73%) |
Jan 11, 2016 | 19.99 | 20.04 | 20.04 | 20.04 | 216 | -0.36(-1.75%) |
Jan 08, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 312 | -0.46(-2.21%) |
Jan 07, 2016 | 20.80 | 20.86 | 20.67 | 20.86 | 2,465 | -1.57(-6.99%) |
Dec 31, 2015 | 22.43 | 22.43 | 22.43 | 22.43 | 393 | -0.23(-1.03%) |
Dec 30, 2015 | 22.64 | 22.67 | 22.64 | 22.67 | 2,581 | -0.03(-0.14%) |
Dec 29, 2015 | 22.70 | 22.70 | 22.70 | 22.70 | 1,326 | +0.19(+0.86%) |
Dec 21, 2015 | 22.51 | 22.50 | 22.50 | 22.50 | 6 | +0.06(+0.28%) |
Dec 18, 2015 | 22.55 | 22.59 | 22.44 | 22.44 | 4,272 | -0.22(-0.97%) |
Dec 17, 2015 | 22.51 | 22.66 | 22.51 | 22.66 | 1,256 | -0.17(-0.76%) |
Dec 16, 2015 | 22.41 | 22.83 | 22.41 | 22.83 | 1,920 | +0.33(+1.49%) |
Dec 15, 2015 | 22.88 | 22.88 | 22.37 | 22.50 | 5,152 | +0.53(+2.43%) |
Dec 14, 2015 | 21.92 | 21.97 | 21.78 | 21.97 | 1,835 | -0.70(-3.10%) |
Dec 08, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 81 | -0.62(-2.68%) |
Dec 04, 2015 | 23.28 | 23.29 | 23.29 | 23.29 | 109 | +0.03(+0.13%) |
Dec 03, 2015 | 23.27 | 23.27 | 23.26 | 23.26 | 801 | +0.27(+1.17%) |
Dec 02, 2015 | 23.77 | 23.77 | 22.99 | 22.99 | 2,200 | -0.07(-0.29%) |
Nov 27, 2015 | 23.06 | 23.06 | 23.06 | 23.06 | 437 | -0.23(-0.98%) |
Nov 25, 2015 | 23.36 | 23.29 | 23.29 | 23.29 | 875 | +0.31(+1.33%) |
Nov 24, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 225 | +0.17(+0.76%) |
Nov 19, 2015 | 22.83 | 22.81 | 22.81 | 22.81 | 10 | +0.43(+1.94%) |
Nov 13, 2015 | 22.38 | 22.38 | 22.38 | 22.38 | 37 | -0.36(-1.59%) |
Nov 12, 2015 | 22.69 | 22.74 | 22.69 | 22.74 | 4,570 | -0.03(-0.14%) |
Nov 10, 2015 | 22.99 | 22.77 | 22.77 | 22.77 | 2 | -0.48(-2.07%) |
Nov 09, 2015 | 22.81 | 23.28 | 22.81 | 23.25 | 2,675 | +0.44(+1.94%) |
Nov 04, 2015 | 22.81 | 22.81 | 22.81 | 22.81 | 218 | -0.56(-2.40%) |
Nov 03, 2015 | 23.37 | 23.37 | 23.37 | 23.37 | 788 | +0.77(+3.42%) |
Nov 02, 2015 | 22.60 | 22.60 | 22.60 | 22.60 | 589 | +0.09(+0.39%) |
Oct 28, 2015 | 22.46 | 22.51 | 22.51 | 22.51 | 208 | +0.12(+0.52%) |
Oct 26, 2015 | 22.05 | 22.39 | 22.39 | 22.39 | 118 | +0.43(+1.94%) |
Oct 23, 2015 | 21.92 | 21.98 | 21.92 | 21.97 | 1,423 | +0.55(+2.59%) |
Oct 22, 2015 | 21.41 | 21.41 | 21.41 | 21.41 | 218 | -0.05(-0.24%) |
Oct 21, 2015 | 21.46 | 21.46 | 21.46 | 21.46 | 437 | +0.02(+0.10%) |
Oct 20, 2015 | 21.44 | 21.44 | 21.44 | 21.44 | 218 | -0.17(-0.80%) |
Oct 19, 2015 | 21.62 | 21.62 | 21.62 | 21.62 | 232 | +0.29(+1.35%) |
Oct 16, 2015 | 21.24 | 21.34 | 21.04 | 21.33 | 4,633 | +0.32(+1.50%) |
Oct 15, 2015 | 21.05 | 21.05 | 21.01 | 21.01 | 1,024 | +0.01(+0.04%) |
Oct 13, 2015 | 21.00 | 21.00 | 21.00 | 21.00 | 122 | +0.21(+1.03%) |
Oct 08, 2015 | 20.79 | 20.79 | 20.79 | 20.79 | 218 | -0.35(-1.66%) |
Oct 07, 2015 | 20.78 | 21.14 | 20.78 | 21.14 | 1,835 | +0.67(+3.28%) |
Oct 06, 2015 | 20.55 | 20.55 | 20.47 | 20.47 | 1,313 | -0.08(-0.40%) |
Oct 05, 2015 | 20.49 | 20.56 | 20.40 | 20.55 | 4,134 | +0.46(+2.30%) |
Oct 02, 2015 | 19.74 | 20.09 | 19.74 | 20.09 | 3,698 | +0.99(+5.21%) |
Oct 01, 2015 | 19.08 | 19.09 | 19.08 | 19.09 | 656 | -0.42(-2.15%) |
Sep 30, 2015 | 19.51 | 19.51 | 19.51 | 19.51 | 1,097 | +0.05(+0.24%) |
Sep 25, 2015 | 19.33 | 19.47 | 19.47 | 19.47 | 656 | +0.50(+2.62%) |
Sep 23, 2015 | 18.98 | 18.97 | 18.97 | 18.97 | 50 | -0.26(-1.38%) |
Sep 22, 2015 | 19.24 | 19.24 | 19.23 | 19.23 | 884 | -0.37(-1.91%) |
Sep 21, 2015 | 19.62 | 19.62 | 19.60 | 19.61 | 1,108 | -0.04(-0.19%) |
Sep 18, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 571 | +0.05(+0.25%) |
Sep 17, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 11,753 | -0.19(-0.98%) |
Sep 16, 2015 | 19.79 | 19.79 | 19.79 | 19.79 | 1,107 | +0.43(+2.24%) |
Sep 15, 2015 | 19.36 | 19.36 | 19.36 | 19.36 | 1,373 | +0.35(+1.83%) |
Sep 14, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 1,047 | -0.24(-1.24%) |
Sep 11, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 236 | -0.23(-1.19%) |
Sep 10, 2015 | 19.48 | 19.48 | 19.48 | 19.48 | 321 | -0.35(-1.75%) |
Sep 09, 2015 | 19.84 | 19.84 | 19.83 | 19.83 | 697 | +0.52(+2.68%) |
Sep 08, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 892 | +0.36(+1.88%) |
Sep 01, 2015 | 18.65 | 18.96 | 18.96 | 18.96 | 2,214 | -0.54(-2.78%) |
Aug 28, 2015 | 19.87 | 19.50 | 19.50 | 19.50 | 93 | -0.08(-0.43%) |
Aug 27, 2015 | 19.55 | 19.98 | 19.55 | 19.58 | 6,108 | +0.89(+4.78%) |
Aug 26, 2015 | 18.91 | 18.91 | 18.69 | 18.69 | 2,172 | -0.51(-2.63%) |
Aug 25, 2015 | 19.19 | 19.41 | 18.53 | 19.19 | 46,491 | +1.92(+11.11%) |
Aug 24, 2015 | 18.35 | 20.65 | 16.71 | 17.28 | 64,760 | -2.15(-11.06%) |
Aug 21, 2015 | 19.24 | 19.74 | 19.23 | 19.42 | 12,719 | -0.52(-2.59%) |
Aug 20, 2015 | 20.49 | 20.49 | 19.86 | 19.94 | 10,772 | -1.10(-5.23%) |
Aug 19, 2015 | 20.50 | 21.04 | 20.49 | 21.04 | 2,447 | -0.09(-0.41%) |
Aug 18, 2015 | 21.22 | 21.22 | 21.13 | 21.13 | 719 | -0.33(-1.53%) |
Aug 13, 2015 | 21.46 | 21.46 | 21.46 | 21.46 | 64 | +0.21(+1.00%) |
Aug 12, 2015 | 21.60 | 21.60 | 21.24 | 21.24 | 6,965 | -0.82(-3.70%) |
Aug 11, 2015 | 22.25 | 22.25 | 21.96 | 22.06 | 2,797 | -0.72(-3.18%) |
Aug 07, 2015 | 22.78 | 22.79 | 22.79 | 22.79 | 378 | +0.95(+4.35%) |
Aug 03, 2015 | 21.84 | 21.84 | 21.84 | 21.84 | 4 | -0.59(-2.64%) |
Jul 31, 2015 | 22.39 | 22.43 | 22.15 | 22.43 | 5,383 | +0.13(+0.59%) |
Jul 30, 2015 | 22.30 | 22.30 | 22.30 | 22.30 | 996 | -0.49(-2.14%) |
Jul 29, 2015 | 22.15 | 22.78 | 22.15 | 22.78 | 9,191 | +0.65(+2.94%) |
Jul 28, 2015 | 22.15 | 22.15 | 22.05 | 22.13 | 1,040 | -0.22(-0.97%) |
Jul 27, 2015 | 22.58 | 22.58 | 22.26 | 22.35 | 6,989 | -0.93(-4.01%) |
Jul 24, 2015 | 23.60 | 23.60 | 23.24 | 23.29 | 5,293 | -0.37(-1.57%) |
Jul 23, 2015 | 23.65 | 23.67 | 23.65 | 23.66 | 753 | -0.13(-0.54%) |
Jul 22, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 374 | -0.06(-0.24%) |
Jul 21, 2015 | 23.68 | 23.84 | 23.68 | 23.84 | 1,156 | +0.15(+0.65%) |
Jul 20, 2015 | 24.16 | 24.16 | 23.43 | 23.69 | 4,103 | -0.49(-2.04%) |
Jul 17, 2015 | 24.15 | 24.18 | 23.71 | 24.18 | 4,145 | +0.85(+3.64%) |
Jul 16, 2015 | 23.07 | 23.63 | 23.07 | 23.33 | 4,885 | +0.44(+1.93%) |
Jul 15, 2015 | 23.48 | 23.48 | 22.75 | 22.89 | 23,252 | -0.95(-4.00%) |
Jul 14, 2015 | 23.68 | 23.86 | 23.68 | 23.84 | 870 | +0.36(+1.54%) |
Jul 13, 2015 | 23.01 | 23.78 | 23.01 | 23.48 | 3,822 | +0.03(+0.11%) |
Jul 10, 2015 | 23.01 | 23.48 | 23.01 | 23.45 | 6,376 | +0.99(+4.39%) |
Jul 09, 2015 | 21.90 | 23.01 | 21.90 | 22.47 | 15,480 | +1.27(+5.99%) |
Jul 08, 2015 | 21.39 | 21.45 | 20.90 | 21.20 | 19,172 | -0.81(-3.67%) |
Jul 07, 2015 | 22.12 | 22.29 | 21.42 | 22.01 | 8,843 | -1.23(-5.29%) |
Jul 06, 2015 | 23.29 | 23.29 | 23.19 | 23.24 | 1,377 | -1.59(-6.41%) |
Jul 01, 2015 | 24.90 | 24.83 | 24.83 | 24.83 | 0 | -0.07(-0.27%) |
Jun 30, 2015 | 24.71 | 24.90 | 24.38 | 24.90 | 3,193 | +0.74(+3.07%) |
Jun 29, 2015 | 24.22 | 24.32 | 24.16 | 24.16 | 14,404 | -0.82(-3.29%) |
Jun 26, 2015 | 24.93 | 25.00 | 24.76 | 24.98 | 4,653 | -0.52(-2.05%) |
Jun 25, 2015 | 25.58 | 25.58 | 25.50 | 25.50 | 2,363 | -0.24(-0.92%) |
Jun 24, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 779 | -0.22(-0.86%) |
Jun 23, 2015 | 25.49 | 25.96 | 25.49 | 25.96 | 8,770 | +0.94(+3.77%) |
Jun 22, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 407 | +0.19(+0.78%) |
Jun 19, 2015 | 24.93 | 24.93 | 24.83 | 24.83 | 1,567 | -0.15(-0.61%) |
Jun 18, 2015 | 24.79 | 24.98 | 24.79 | 24.98 | 1,310 | +0.05(+0.20%) |
Jun 17, 2015 | 24.93 | 25.36 | 24.91 | 24.93 | 4,721 | +0.15(+0.61%) |
Jun 16, 2015 | 24.81 | 24.93 | 24.78 | 24.78 | 13,178 | -0.43(-1.69%) |
Jun 15, 2015 | 25.45 | 25.45 | 25.20 | 25.20 | 2,060 | -0.37(-1.44%) |
Jun 10, 2015 | 25.74 | 25.57 | 25.57 | 25.57 | 62 | -0.16(-0.63%) |
Jun 09, 2015 | 25.79 | 25.83 | 25.69 | 25.73 | 4,499 | -0.65(-2.45%) |
Jun 08, 2015 | 26.37 | 26.45 | 26.33 | 26.38 | 5,137 | +0.12(+0.46%) |
Jun 05, 2015 | 26.28 | 26.28 | 26.26 | 26.26 | 683 | -0.25(-0.96%) |
Jun 04, 2015 | 26.52 | 26.52 | 26.51 | 26.51 | 1,180 | -0.48(-1.77%) |
Jun 03, 2015 | 26.86 | 26.99 | 26.86 | 26.99 | 600 | +0.08(+0.30%) |
Jun 02, 2015 | 27.00 | 27.00 | 26.82 | 26.91 | 2,981 | -0.03(-0.10%) |
Jun 01, 2015 | 26.74 | 26.94 | 26.60 | 26.94 | 8,226 | +0.34(+1.29%) |
May 29, 2015 | 26.79 | 26.79 | 26.59 | 26.59 | 5,724 | -0.23(-0.87%) |
May 28, 2015 | 27.51 | 27.51 | 26.83 | 26.83 | 8,159 | -0.97(-3.49%) |
May 27, 2015 | 27.43 | 27.79 | 27.43 | 27.79 | 7,110 | -0.11(-0.40%) |
May 26, 2015 | 27.91 | 27.91 | 27.91 | 27.91 | 716 | +0.22(+0.81%) |
May 22, 2015 | 27.50 | 27.68 | 27.68 | 27.68 | 5,823 | +0.62(+2.28%) |
May 21, 2015 | 26.83 | 27.06 | 26.83 | 27.06 | 658 | -0.10(-0.37%) |
May 20, 2015 | 27.38 | 27.38 | 27.01 | 27.16 | 3,617 | -0.72(-2.59%) |
May 19, 2015 | 27.59 | 27.89 | 27.59 | 27.89 | 2,358 | +0.54(+1.97%) |
May 18, 2015 | 27.47 | 27.47 | 27.35 | 27.35 | 1,278 | -0.16(-0.58%) |
May 15, 2015 | 27.40 | 27.51 | 27.30 | 27.51 | 1,682 | +0.43(+1.60%) |
May 14, 2015 | 27.06 | 27.08 | 27.06 | 27.08 | 2,645 | -0.03(-0.12%) |
May 13, 2015 | 27.40 | 27.40 | 27.10 | 27.11 | 16,174 | -0.37(-1.33%) |
May 12, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 454 | -0.17(-0.63%) |
May 11, 2015 | 27.65 | 27.65 | 27.65 | 27.65 | 653 | -0.04(-0.13%) |
May 08, 2015 | 27.58 | 27.85 | 27.58 | 27.68 | 3,133 | +0.75(+2.77%) |
May 07, 2015 | 27.08 | 27.08 | 26.77 | 26.94 | 3,153 | -0.31(-1.15%) |
May 06, 2015 | 27.41 | 27.41 | 27.25 | 27.25 | 9,200 | -0.78(-2.79%) |
May 05, 2015 | 28.47 | 28.47 | 28.03 | 28.03 | 3,267 | -0.77(-2.68%) |
May 04, 2015 | 28.75 | 28.80 | 28.75 | 28.80 | 1,832 | -0.04(-0.13%) |
May 01, 2015 | 28.84 | 28.84 | 28.84 | 28.84 | 651 | +0.26(+0.92%) |
Apr 30, 2015 | 28.58 | 28.58 | 28.58 | 28.58 | 447 | -0.24(-0.83%) |
Apr 29, 2015 | 28.84 | 28.84 | 28.58 | 28.81 | 5,252 | -0.23(-0.78%) |
Apr 28, 2015 | 29.19 | 29.19 | 29.04 | 29.04 | 3,200 | -0.35(-1.21%) |
Apr 27, 2015 | 28.74 | 29.48 | 28.74 | 29.39 | 18,385 | +0.65(+2.27%) |
Apr 24, 2015 | 28.99 | 28.99 | 28.74 | 28.74 | 2,524 | -0.39(-1.33%) |
Apr 23, 2015 | 28.57 | 29.13 | 28.57 | 29.13 | 5,892 | +0.55(+1.94%) |
Apr 22, 2015 | 28.40 | 28.58 | 28.40 | 28.58 | 765 | +0.33(+1.19%) |
Apr 21, 2015 | 28.06 | 28.24 | 28.06 | 28.24 | 3,879 | +0.33(+1.18%) |
Apr 20, 2015 | 27.48 | 27.91 | 27.48 | 27.91 | 3,547 | +0.23(+0.83%) |
Apr 17, 2015 | 27.75 | 27.75 | 26.54 | 27.68 | 5,538 | -1.13(-3.94%) |
Apr 16, 2015 | 28.49 | 28.82 | 28.45 | 28.82 | 4,629 | +0.68(+2.41%) |
Apr 15, 2015 | 28.33 | 28.33 | 28.05 | 28.14 | 5,189 | -0.23(-0.82%) |
Apr 14, 2015 | 28.41 | 28.47 | 28.17 | 28.37 | 14,385 | -0.21(-0.72%) |
Apr 13, 2015 | 28.75 | 29.02 | 28.58 | 28.58 | 5,496 | +0.00(+0.00%) |
Apr 10, 2015 | 28.42 | 28.72 | 28.42 | 28.58 | 3,366 | +0.33(+1.17%) |
Apr 09, 2015 | 28.17 | 28.26 | 28.17 | 28.25 | 2,226 | +0.52(+1.88%) |
Apr 08, 2015 | 27.77 | 27.79 | 27.49 | 27.72 | 111,715 | +1.79(+6.90%) |
Apr 07, 2015 | 26.12 | 26.17 | 25.93 | 25.93 | 4,949 | +0.05(+0.20%) |
Apr 06, 2015 | 25.63 | 26.06 | 25.63 | 25.88 | 6,721 | +0.44(+1.75%) |
Apr 02, 2015 | 25.44 | 25.44 | 25.44 | 25.44 | 1,119 | +0.26(+1.03%) |
Apr 01, 2015 | 25.13 | 25.18 | 25.13 | 25.18 | 2,759 | +0.38(+1.51%) |
Mar 31, 2015 | 24.77 | 24.80 | 24.77 | 24.80 | 4,777 | +0.03(+0.11%) |
Mar 30, 2015 | 24.48 | 24.78 | 24.48 | 24.78 | 4,365 | +1.04(+4.38%) |
Mar 27, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 1,760 | +0.24(+1.04%) |
Mar 26, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 271 | +0.05(+0.20%) |
Mar 25, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 559 | -0.29(-1.22%) |
Mar 24, 2015 | 23.76 | 23.76 | 23.74 | 23.74 | 6,645 | +0.11(+0.47%) |
Mar 23, 2015 | 23.62 | 23.66 | 23.62 | 23.62 | 4,604 | -0.14(-0.57%) |
Mar 20, 2015 | 23.74 | 23.79 | 23.70 | 23.76 | 4,249 | -0.01(-0.04%) |
Mar 19, 2015 | 23.67 | 23.78 | 23.66 | 23.77 | 3,527 | -0.02(-0.09%) |
Mar 18, 2015 | 23.49 | 23.79 | 23.49 | 23.79 | 3,828 | +0.46(+1.97%) |
Mar 16, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 80 | +0.26(+1.14%) |
Mar 12, 2015 | 23.23 | 23.07 | 23.07 | 23.07 | 109 | +0.04(+0.17%) |
Mar 11, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 896 | -0.26(-1.13%) |
Mar 10, 2015 | 23.29 | 23.29 | 23.29 | 23.29 | 562 | -0.25(-1.04%) |
Mar 09, 2015 | 23.54 | 23.54 | 23.54 | 23.54 | 224 | -0.04(-0.17%) |
Mar 05, 2015 | 23.59 | 23.58 | 23.58 | 23.58 | 2 | -0.01(-0.06%) |
Mar 04, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 1,342 | -0.12(-0.49%) |