Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.60 | 25.60 | 25.50 | 25.50 | 400 | +2.09(+8.92%) |
Jan 25, 2016 | 23.41 | 23.41 | 23.41 | 61 | -0.22(-0.93%) | |
Jan 22, 2016 | 22.67 | 23.63 | 22.67 | 23.63 | 7,400 | +2.50(+11.83%) |
Jan 20, 2016 | 21.13 | 21.13 | 21.13 | 0 | -1.18(-5.29%) | |
Jan 19, 2016 | 22.31 | 22.31 | 22.31 | 22.31 | 1,600 | +0.57(+2.62%) |
Jan 14, 2016 | 21.74 | 21.74 | 21.74 | 0 | -0.46(-2.07%) | |
Jan 12, 2016 | 22.20 | 22.20 | 22.20 | 9 | -0.36(-1.60%) | |
Jan 11, 2016 | 22.99 | 22.99 | 22.56 | 22.56 | 436 | +0.24(+1.08%) |
Jan 08, 2016 | 22.32 | 23.53 | 22.32 | 5,343 | -1.21(-5.14%) | |
Jan 05, 2016 | 23.53 | 23.53 | 23.53 | 78 | +0.60(+2.62%) | |
Jan 04, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 9,550 | -0.15(-0.65%) |
Dec 31, 2015 | 23.08 | 23.08 | 23.08 | 0 | -0.68(-2.86%) | |
Dec 29, 2015 | 23.76 | 23.76 | 23.76 | 0 | +0.28(+1.19%) | |
Dec 24, 2015 | 23.48 | 23.48 | 23.48 | 72 | +0.16(+0.69%) | |
Dec 23, 2015 | 23.21 | 23.32 | 23.21 | 23.32 | 250 | +0.36(+1.57%) |
Dec 21, 2015 | 22.96 | 22.96 | 22.96 | 51 | +0.12(+0.53%) | |
Dec 18, 2015 | 22.84 | 22.84 | 22.84 | 22.84 | 500 | -0.14(-0.59%) |
Dec 17, 2015 | 22.72 | 22.98 | 22.72 | 22.98 | 1,355 | -0.02(-0.11%) |
Dec 16, 2015 | 22.21 | 23.00 | 22.21 | 23.00 | 400 | +0.94(+4.26%) |
Dec 15, 2015 | 22.05 | 22.06 | 22.05 | 22.06 | 2,151 | +0.35(+1.61%) |
Dec 14, 2015 | 21.71 | 21.71 | 21.71 | 21.71 | 683 | -0.20(-0.91%) |
Dec 11, 2015 | 22.06 | 22.06 | 21.91 | 21.91 | 4,437 | -0.16(-0.75%) |
Dec 10, 2015 | 22.14 | 22.31 | 22.07 | 22.07 | 2,900 | +0.12(+0.57%) |
Dec 09, 2015 | 22.20 | 22.20 | 21.85 | 21.95 | 700 | +0.17(+0.80%) |
Dec 08, 2015 | 22.00 | 22.00 | 21.78 | 21.78 | 457 | -1.13(-4.95%) |
Dec 07, 2015 | 23.00 | 23.00 | 22.89 | 22.91 | 670 | -0.90(-3.78%) |
Dec 04, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | -0.19(-0.79%) |
Dec 03, 2015 | 24.26 | 24.26 | 24.00 | 24.00 | 8,000 | -0.32(-1.32%) |
Dec 02, 2015 | 24.73 | 24.73 | 24.32 | 24.32 | 1,155 | -0.35(-1.42%) |
Nov 30, 2015 | 24.67 | 24.67 | 24.67 | 0 | +0.19(+0.78%) | |
Nov 25, 2015 | 24.48 | 24.48 | 24.48 | 0 | -1.97(-7.45%) | |
Nov 23, 2015 | 26.45 | 26.45 | 26.45 | 83 | +0.75(+2.92%) | |
Nov 20, 2015 | 25.70 | 25.70 | 25.70 | 25.70 | 234 | -0.56(-2.13%) |
Nov 19, 2015 | 26.26 | 26.26 | 26.26 | 26.26 | 200 | +0.07(+0.27%) |
Nov 18, 2015 | 26.19 | 26.19 | 26.19 | 26.19 | 1,342 | +0.27(+1.04%) |
Nov 17, 2015 | 26.45 | 26.45 | 25.92 | 25.92 | 300 | +0.28(+1.09%) |
Nov 16, 2015 | 25.64 | 25.64 | 25.64 | 25.64 | 150 | +0.10(+0.39%) |
Nov 13, 2015 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | -0.51(-1.96%) |
Nov 11, 2015 | 26.05 | 26.05 | 26.05 | 0 | +0.15(+0.58%) | |
Nov 10, 2015 | 25.92 | 25.92 | 25.90 | 25.90 | 22,000 | -0.53(-2.01%) |
Nov 06, 2015 | 26.43 | 26.43 | 26.43 | 0 | -0.63(-2.33%) | |
Nov 04, 2015 | 27.06 | 27.06 | 27.06 | 0 | +1.00(+3.84%) | |
Nov 03, 2015 | 26.06 | 26.06 | 26.06 | 26.06 | 140 | -0.10(-0.38%) |
Nov 02, 2015 | 26.16 | 26.16 | 26.16 | 26.16 | 8,068 | +0.48(+1.88%) |
Oct 30, 2015 | 25.68 | 25.68 | 25.68 | 25.68 | 2,038 | -0.20(-0.78%) |
Oct 28, 2015 | 25.88 | 25.88 | 25.88 | 0 | +0.41(+1.61%) | |
Oct 27, 2015 | 26.00 | 26.00 | 25.47 | 25.47 | 250 | -1.31(-4.89%) |
Oct 26, 2015 | 27.51 | 27.51 | 26.78 | 26.78 | 600 | -1.04(-3.74%) |
Oct 21, 2015 | 27.82 | 27.82 | 27.82 | 0 | -0.42(-1.49%) | |
Oct 19, 2015 | 28.24 | 28.24 | 28.24 | 0 | -0.30(-1.05%) | |
Oct 16, 2015 | 28.33 | 28.54 | 28.33 | 28.54 | 300 | +0.04(+0.14%) |
Oct 15, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 215 | +0.22(+0.78%) |
Oct 14, 2015 | 28.28 | 28.28 | 28.28 | 28.28 | 500 | -0.32(-1.12%) |
Oct 13, 2015 | 28.60 | 28.60 | 28.60 | 28.60 | 100 | +0.54(+1.92%) |
Oct 08, 2015 | 28.06 | 28.06 | 28.06 | 0 | +0.41(+1.48%) | |
Oct 06, 2015 | 27.65 | 27.65 | 27.65 | 0 | +0.76(+2.83%) | |
Oct 02, 2015 | 26.89 | 26.89 | 26.89 | 0 | -0.01(-0.04%) | |
Oct 01, 2015 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | +0.83(+3.17%) |
Sep 28, 2015 | 26.07 | 26.07 | 26.07 | 84 | -0.56(-2.09%) | |
Sep 24, 2015 | 26.63 | 26.63 | 26.63 | 0 | -0.38(-1.41%) | |
Sep 23, 2015 | 27.33 | 27.33 | 27.33 | 27.01 | 350 | -0.39(-1.42%) |
Sep 22, 2015 | 27.59 | 27.59 | 27.40 | 27.40 | 200 | -0.34(-1.23%) |
Sep 21, 2015 | 27.74 | 27.74 | 27.74 | 27.74 | 300 | -0.22(-0.79%) |
Sep 17, 2015 | 27.96 | 27.96 | 27.96 | 162 | +1.33(+4.99%) | |
Sep 15, 2015 | 26.63 | 26.63 | 26.63 | 0 | +0.09(+0.34%) | |
Sep 14, 2015 | 26.54 | 26.54 | 26.54 | 26.54 | 100 | +0.65(+2.51%) |
Sep 11, 2015 | 25.89 | 25.89 | 25.89 | 25.89 | 1,034 | -0.51(-1.93%) |
Sep 09, 2015 | 26.40 | 26.40 | 26.40 | 16 | +0.22(+0.84%) | |
Sep 08, 2015 | 26.69 | 26.69 | 26.18 | 26.18 | 200 | +0.06(+0.23%) |
Sep 04, 2015 | 26.12 | 26.12 | 26.12 | 0 | +0.16(+0.62%) | |
Sep 02, 2015 | 25.96 | 25.96 | 25.96 | 0 | -1.50(-5.46%) | |
Sep 01, 2015 | 27.46 | 27.46 | 27.46 | 27.46 | 100 | +0.35(+1.29%) |
Aug 27, 2015 | 27.11 | 27.11 | 27.11 | 14 | +2.39(+9.67%) | |
Aug 26, 2015 | 24.98 | 24.98 | 24.72 | 24.72 | 200 | -0.61(-2.41%) |
Aug 25, 2015 | 25.33 | 25.33 | 25.33 | 25.33 | 100 | +1.05(+4.32%) |
Aug 24, 2015 | 25.35 | 25.35 | 24.28 | 24.28 | 200 | -2.20(-8.31%) |
Aug 21, 2015 | 26.48 | 26.48 | 26.48 | 26.48 | 100 | -0.68(-2.51%) |
Aug 20, 2015 | 27.16 | 27.16 | 27.16 | 27.16 | 125 | -0.27(-0.98%) |
Aug 19, 2015 | 27.48 | 27.48 | 27.43 | 27.43 | 200 | -0.57(-2.04%) |
Aug 14, 2015 | 28.00 | 28.00 | 28.00 | 0 | +0.48(+1.74%) | |
Aug 13, 2015 | 27.53 | 27.53 | 27.52 | 27.52 | 1,110 | -0.01(-0.04%) |
Aug 11, 2015 | 27.53 | 27.53 | 27.53 | 0 | +0.36(+1.32%) | |
Aug 10, 2015 | 26.97 | 27.17 | 26.97 | 27.17 | 1,015 | +0.35(+1.30%) |
Aug 07, 2015 | 27.00 | 27.00 | 26.82 | 26.82 | 600 | -0.73(-2.64%) |
Aug 06, 2015 | 27.75 | 27.75 | 27.55 | 27.55 | 350 | -0.16(-0.59%) |
Aug 05, 2015 | 27.71 | 27.71 | 27.71 | 27.71 | 200 | -0.10(-0.36%) |
Aug 03, 2015 | 27.81 | 27.81 | 27.81 | 0 | +0.19(+0.69%) | |
Jul 31, 2015 | 27.50 | 27.62 | 27.50 | 27.62 | 210 | +0.47(+1.73%) |
Jul 30, 2015 | 28.50 | 28.50 | 27.15 | 27.15 | 648 | -1.57(-5.47%) |
Jul 29, 2015 | 28.62 | 28.72 | 28.47 | 28.72 | 600 | +1.56(+5.74%) |
Jul 28, 2015 | 27.55 | 27.55 | 27.16 | 27.16 | 400 | -0.27(-0.98%) |
Jul 24, 2015 | 27.43 | 27.43 | 27.43 | 1,900 | -0.10(-0.35%) | |
Jul 23, 2015 | 28.75 | 28.75 | 27.52 | 27.53 | 2,021 | -0.13(-0.48%) |
Jul 22, 2015 | 27.66 | 27.66 | 27.66 | 27.66 | 100 | -0.30(-1.07%) |
Jul 21, 2015 | 27.96 | 27.96 | 27.96 | 27.96 | 120 | -0.81(-2.82%) |
Jul 20, 2015 | 28.68 | 28.77 | 28.68 | 28.77 | 875 | +1.07(+3.86%) |
Jul 16, 2015 | 27.70 | 27.70 | 27.70 | 0 | +0.15(+0.54%) | |
Jul 15, 2015 | 29.34 | 29.34 | 27.43 | 27.55 | 5,241 | -0.39(-1.40%) |
Jul 14, 2015 | 27.94 | 27.94 | 27.94 | 27.94 | 39,997 | +0.31(+1.13%) |
Jul 09, 2015 | 27.63 | 27.63 | 27.63 | 0 | -0.66(-2.34%) | |
Jul 08, 2015 | 28.67 | 28.67 | 28.29 | 28.29 | 855 | -0.18(-0.63%) |
Jul 07, 2015 | 28.49 | 28.50 | 28.47 | 28.47 | 1,500 | -0.03(-0.11%) |
Jul 06, 2015 | 28.42 | 28.50 | 28.33 | 28.50 | 1,370 | +0.67(+2.42%) |
Jul 01, 2015 | 27.83 | 27.83 | 27.83 | 0 | -1.00(-3.46%) | |
Jun 30, 2015 | 29.76 | 29.76 | 28.32 | 28.83 | 2,356 | -0.88(-2.96%) |
Jun 25, 2015 | 29.71 | 29.71 | 29.71 | 28 | +1.52(+5.38%) | |
Jun 17, 2015 | 28.19 | 28.19 | 28.19 | 98 | -0.32(-1.12%) | |
Jun 16, 2015 | 28.59 | 28.59 | 28.51 | 28.51 | 751 | -2.69(-8.62%) |
Jun 15, 2015 | 31.20 | 31.20 | 31.20 | 31.20 | 1,415 | +2.40(+8.33%) |
Jun 12, 2015 | 28.80 | 28.80 | 28.79 | 28.80 | 1,000 | +0.08(+0.28%) |
Jun 09, 2015 | 28.72 | 28.72 | 28.72 | 6 | +0.30(+1.05%) | |
Jun 08, 2015 | 32.20 | 32.20 | 28.42 | 28.42 | 1,170 | -0.57(-1.97%) |
Jun 05, 2015 | 28.99 | 28.99 | 28.99 | 28.99 | 144 | -0.33(-1.13%) |
Jun 04, 2015 | 29.34 | 29.34 | 29.32 | 29.32 | 600 | -0.31(-1.03%) |
Jun 03, 2015 | 29.63 | 29.63 | 29.63 | 29.63 | 670 | -0.15(-0.52%) |
Jun 02, 2015 | 29.76 | 29.78 | 29.76 | 29.78 | 427 | +0.44(+1.50%) |
Jun 01, 2015 | 29.56 | 29.56 | 29.25 | 29.34 | 1,022 | -0.36(-1.21%) |
May 29, 2015 | 29.64 | 29.70 | 29.64 | 29.70 | 490 | +0.39(+1.32%) |
May 28, 2015 | 29.31 | 29.31 | 29.31 | 29.31 | 247 | +0.18(+0.60%) |
May 27, 2015 | 29.01 | 29.14 | 29.00 | 29.14 | 1,286 | -0.02(-0.08%) |
May 26, 2015 | 29.58 | 29.58 | 29.16 | 29.16 | 486 | -0.91(-3.03%) |
May 21, 2015 | 30.07 | 30.07 | 30.07 | 0 | +0.00(+0.01%) | |
May 20, 2015 | 30.10 | 30.10 | 30.06 | 30.07 | 1,401 | +0.04(+0.13%) |
May 19, 2015 | 30.03 | 30.03 | 30.03 | 30.03 | 460 | -0.72(-2.34%) |
May 14, 2015 | 30.75 | 30.75 | 30.75 | 4 | -0.00(-0.01%) | |
May 13, 2015 | 30.59 | 30.75 | 30.59 | 30.75 | 200 | +0.18(+0.59%) |
May 12, 2015 | 30.74 | 30.74 | 30.57 | 30.57 | 600 | +0.13(+0.44%) |
May 11, 2015 | 30.70 | 30.73 | 30.32 | 30.44 | 6,145 | -0.29(-0.94%) |
May 08, 2015 | 30.97 | 30.97 | 30.73 | 30.73 | 500 | +0.02(+0.07%) |
May 07, 2015 | 30.88 | 30.88 | 30.51 | 30.71 | 5,173 | -0.18(-0.58%) |
May 06, 2015 | 30.88 | 31.00 | 30.88 | 30.89 | 374 | -0.19(-0.61%) |
May 05, 2015 | 31.02 | 31.08 | 30.95 | 31.08 | 1,155 | -0.34(-1.08%) |
May 04, 2015 | 31.34 | 31.42 | 31.30 | 31.42 | 2,697 | +0.46(+1.50%) |
May 01, 2015 | 32.44 | 32.44 | 30.96 | 30.96 | 2,364 | -1.47(-4.54%) |
Apr 30, 2015 | 32.45 | 32.45 | 32.36 | 32.43 | 502 | -0.90(-2.70%) |
Apr 29, 2015 | 33.27 | 33.34 | 33.18 | 33.33 | 2,650 | -0.30(-0.89%) |
Apr 28, 2015 | 33.68 | 33.69 | 33.63 | 33.63 | 500 | +0.33(+0.99%) |
Apr 24, 2015 | 33.30 | 33.30 | 33.30 | 0 | +0.33(+1.00%) | |
Apr 23, 2015 | 32.95 | 32.97 | 32.95 | 32.97 | 2,582 | +0.45(+1.38%) |
Apr 22, 2015 | 32.52 | 32.52 | 32.52 | 32.52 | 100 | -0.03(-0.09%) |
Apr 21, 2015 | 36.48 | 36.48 | 32.55 | 32.55 | 300 | +0.00(+0.00%) |
Apr 20, 2015 | 32.55 | 32.55 | 32.55 | 32.55 | 109 | -0.08(-0.26%) |
Apr 17, 2015 | 32.64 | 32.64 | 32.63 | 32.63 | 4,487 | +0.08(+0.26%) |
Apr 16, 2015 | 32.58 | 32.58 | 32.55 | 32.55 | 1,122 | +0.01(+0.03%) |
Apr 15, 2015 | 32.04 | 32.54 | 32.02 | 32.54 | 1,000 | -2.21(-6.36%) |
Apr 14, 2015 | 34.75 | 34.75 | 34.75 | 34.75 | 600 | +2.80(+8.76%) |
Apr 13, 2015 | 33.85 | 33.85 | 31.95 | 31.95 | 1,317 | -0.41(-1.27%) |
Apr 08, 2015 | 32.36 | 32.36 | 32.36 | 10 | +0.18(+0.56%) | |
Apr 07, 2015 | 32.18 | 32.18 | 32.18 | 32.18 | 190 | -0.01(-0.03%) |
Apr 06, 2015 | 32.19 | 32.19 | 32.19 | 32.19 | 464 | +0.51(+1.61%) |
Mar 30, 2015 | 31.68 | 31.68 | 31.68 | 0 | -0.13(-0.41%) | |
Mar 27, 2015 | 31.83 | 31.83 | 31.81 | 31.81 | 262 | -0.51(-1.58%) |
Mar 26, 2015 | 32.35 | 32.35 | 31.82 | 32.32 | 1,577 | -0.13(-0.40%) |
Mar 25, 2015 | 32.82 | 32.82 | 32.45 | 32.45 | 206 | -0.50(-1.52%) |
Mar 23, 2015 | 32.95 | 32.95 | 32.95 | 5,200 | -0.33(-0.99%) | |
Mar 20, 2015 | 33.30 | 33.38 | 33.28 | 33.28 | 4,706 | +0.46(+1.40%) |
Mar 19, 2015 | 33.13 | 33.13 | 32.82 | 32.82 | 643 | -0.61(-1.82%) |
Mar 18, 2015 | 32.71 | 33.43 | 32.71 | 33.43 | 300 | +0.53(+1.61%) |
Mar 16, 2015 | 32.90 | 32.90 | 32.90 | 20 | +0.77(+2.40%) | |
Mar 13, 2015 | 32.13 | 32.13 | 32.13 | 32.13 | 200 | -0.07(-0.22%) |
Mar 12, 2015 | 32.21 | 32.21 | 32.20 | 32.20 | 698 | +0.21(+0.66%) |
Mar 10, 2015 | 31.99 | 31.99 | 31.99 | 89 | -1.38(-4.14%) | |
Mar 04, 2015 | 33.37 | 33.37 | 33.37 | 10 | +0.19(+0.58%) | |
Mar 02, 2015 | 33.18 | 33.18 | 33.18 | 89 | +0.18(+0.55%) | |
Feb 26, 2015 | 33.00 | 33.00 | 33.00 | 0 | -0.45(-1.35%) | |
Feb 25, 2015 | 33.67 | 33.67 | 33.32 | 33.45 | 614 | +0.26(+0.78%) |
Feb 24, 2015 | 35.58 | 35.58 | 32.85 | 33.19 | 17,116 | +0.18(+0.55%) |
Feb 23, 2015 | 32.85 | 33.01 | 32.84 | 33.01 | 5,948 | +0.05(+0.15%) |
Feb 20, 2015 | 32.72 | 32.96 | 32.72 | 32.96 | 956 | +0.11(+0.33%) |
Feb 19, 2015 | 32.75 | 32.85 | 32.75 | 32.85 | 263 | -0.13(-0.41%) |
Feb 18, 2015 | 35.33 | 35.33 | 32.65 | 32.98 | 1,162 | +0.11(+0.35%) |
Feb 17, 2015 | 32.82 | 33.03 | 32.82 | 32.87 | 492 | +0.19(+0.58%) |
Feb 13, 2015 | 32.68 | 32.68 | 32.68 | 0 | -0.14(-0.43%) | |
Feb 12, 2015 | 32.07 | 36.06 | 32.07 | 32.82 | 13,801 | +0.91(+2.85%) |
Feb 11, 2015 | 32.45 | 32.45 | 31.91 | 31.91 | 546 | -0.55(-1.69%) |
Feb 10, 2015 | 32.46 | 32.46 | 32.46 | 32.46 | 526 | -0.50(-1.52%) |
Feb 09, 2015 | 36.56 | 36.56 | 32.81 | 32.96 | 6,377 | +0.51(+1.57%) |
Feb 06, 2015 | 32.59 | 32.59 | 32.45 | 32.45 | 441 | -1.09(-3.25%) |
Feb 05, 2015 | 33.54 | 33.54 | 33.54 | 33.54 | 264 | +0.54(+1.64%) |
Feb 04, 2015 | 33.10 | 33.10 | 33.00 | 33.00 | 18,476 | -0.52(-1.55%) |
Feb 03, 2015 | 33.61 | 33.61 | 33.52 | 33.52 | 354 | -0.10(-0.30%) |