Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.77 | 27.86 | 27.86 | 27.86 | 337 | -2.35(-7.77%) |
Apr 19, 2016 | 28.66 | 30.21 | 30.21 | 30.21 | 786 | +1.93(+6.82%) |
Apr 18, 2016 | 28.28 | 28.28 | 28.28 | 28.28 | 802 | +0.69(+2.52%) |
Apr 15, 2016 | 27.51 | 27.59 | 27.51 | 27.59 | 237 | +0.44(+1.61%) |
Apr 14, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 1,349 | -0.44(-1.58%) |
Apr 13, 2016 | 27.59 | 27.59 | 27.59 | 27.59 | 323 | -0.69(-2.43%) |
Apr 11, 2016 | 28.27 | 28.27 | 28.27 | 28.27 | 101 | +1.31(+4.86%) |
Apr 08, 2016 | 26.70 | 26.96 | 26.70 | 26.96 | 374 | +0.13(+0.50%) |
Apr 04, 2016 | 26.83 | 26.83 | 26.83 | 26.83 | 224 | +0.13(+0.50%) |
Mar 22, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 5,169 | -0.04(-0.17%) |
Mar 18, 2016 | 26.75 | 26.74 | 26.74 | 26.74 | 1,123 | +0.04(+0.17%) |
Mar 17, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 365 | +1.01(+3.91%) |
Mar 15, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 146 | -1.71(-6.24%) |
Mar 09, 2016 | 28.73 | 27.40 | 27.40 | 27.40 | 1,797 | +1.09(+4.16%) |
Mar 08, 2016 | 26.44 | 26.68 | 26.31 | 26.31 | 987 | -0.84(-3.08%) |
Feb 29, 2016 | 27.14 | 27.14 | 27.14 | 27.14 | 10 | +0.35(+1.30%) |
Feb 26, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 116 | +0.63(+2.42%) |
Feb 25, 2016 | 26.16 | 26.16 | 26.16 | 26.16 | 488 | -0.01(-0.03%) |
Feb 24, 2016 | 26.17 | 26.17 | 26.17 | 26.17 | 350 | +0.13(+0.50%) |
Feb 23, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 237 | +0.68(+2.68%) |
Feb 19, 2016 | 26.42 | 25.36 | 25.36 | 25.36 | 561 | +3.51(+16.07%) |
Feb 11, 2016 | 21.79 | 21.85 | 21.85 | 21.85 | 1 | -0.40(-1.80%) |
Feb 10, 2016 | 22.26 | 22.26 | 22.26 | 22.25 | 112 | -0.48(-2.10%) |
Feb 08, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 112 | +0.29(+1.27%) |
Feb 03, 2016 | 22.50 | 22.44 | 22.44 | 22.44 | 3,034 | +0.06(+0.25%) |
Feb 02, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 135 | -0.09(-0.41%) |
Jan 29, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 112 | +0.37(+1.66%) |
Jan 26, 2016 | 20.95 | 22.11 | 22.11 | 22.11 | 449 | +0.66(+3.10%) |
Jan 22, 2016 | 21.23 | 21.45 | 21.45 | 21.45 | 674 | +0.49(+2.34%) |
Jan 21, 2016 | 21.88 | 21.88 | 20.96 | 20.96 | 940 | -0.05(-0.25%) |
Jan 20, 2016 | 21.01 | 21.01 | 21.01 | 21.01 | 176 | -0.44(-2.05%) |
Jan 19, 2016 | 21.54 | 21.54 | 21.12 | 21.45 | 2,205 | -0.27(-1.25%) |
Jan 15, 2016 | 22.51 | 21.72 | 21.72 | 21.72 | 1,011 | -1.32(-5.72%) |
Jan 13, 2016 | 24.34 | 23.04 | 23.04 | 23.04 | 1,139 | +0.04(+0.19%) |
Jan 12, 2016 | 23.01 | 23.01 | 23.00 | 23.00 | 637 | -0.30(-1.28%) |
Jan 07, 2016 | 23.14 | 23.29 | 23.29 | 23.29 | 910 | -1.20(-4.91%) |
Jan 05, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 56 | +1.40(+6.05%) |
Dec 31, 2015 | 23.88 | 23.10 | 23.10 | 23.10 | 455 | -0.11(-0.45%) |
Dec 30, 2015 | 23.57 | 23.57 | 23.19 | 23.21 | 651 | +0.19(+0.84%) |
Dec 29, 2015 | 23.01 | 23.01 | 23.01 | 23.01 | 227 | -0.63(-2.67%) |
Dec 28, 2015 | 23.65 | 23.65 | 23.65 | 23.65 | 258 | +0.72(+3.14%) |
Dec 24, 2015 | 22.93 | 22.93 | 22.93 | 22.93 | 227 | +0.18(+0.77%) |
Dec 23, 2015 | 22.84 | 22.84 | 22.31 | 22.75 | 1,121 | +0.19(+0.86%) |
Dec 22, 2015 | 22.74 | 23.18 | 22.56 | 22.56 | 569 | -0.47(-2.02%) |
Dec 21, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 481 | -0.11(-0.46%) |
Dec 18, 2015 | 22.91 | 23.13 | 22.91 | 23.13 | 456 | -0.11(-0.45%) |
Dec 17, 2015 | 23.19 | 23.23 | 23.19 | 23.23 | 455 | +0.75(+3.32%) |
Dec 16, 2015 | 22.87 | 22.87 | 22.49 | 22.49 | 733 | -0.49(-2.14%) |
Dec 15, 2015 | 23.31 | 23.31 | 22.86 | 22.98 | 518 | +0.13(+0.58%) |
Dec 14, 2015 | 22.42 | 22.85 | 22.42 | 22.85 | 515 | +0.18(+0.81%) |
Dec 11, 2015 | 22.32 | 22.66 | 22.32 | 22.66 | 683 | +0.45(+2.02%) |
Dec 10, 2015 | 22.21 | 22.21 | 22.21 | 22.21 | 341 | -1.16(-4.95%) |
Dec 09, 2015 | 23.23 | 23.37 | 23.01 | 23.37 | 932 | -0.16(-0.66%) |
Dec 08, 2015 | 23.21 | 23.53 | 23.21 | 23.53 | 907 | -0.54(-2.24%) |
Dec 07, 2015 | 23.65 | 24.07 | 23.65 | 24.07 | 888 | -0.43(-1.76%) |
Dec 04, 2015 | 24.38 | 24.50 | 24.38 | 24.50 | 7,736 | +0.24(+0.98%) |
Dec 03, 2015 | 24.71 | 24.71 | 24.26 | 24.26 | 743 | -0.20(-0.83%) |
Dec 02, 2015 | 24.44 | 24.46 | 24.44 | 24.46 | 341 | -0.27(-1.10%) |
Dec 01, 2015 | 24.98 | 24.98 | 24.74 | 24.74 | 530 | +0.18(+0.72%) |
Nov 30, 2015 | 24.56 | 24.56 | 24.56 | 24.56 | 341 | -0.09(-0.36%) |
Nov 25, 2015 | 24.65 | 24.65 | 24.65 | 24.65 | 455 | -0.11(-0.46%) |
Nov 24, 2015 | 24.66 | 24.76 | 24.66 | 24.76 | 840 | -0.08(-0.32%) |
Nov 23, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 341 | -0.19(-0.77%) |
Nov 20, 2015 | 24.31 | 25.03 | 24.31 | 25.03 | 629 | +0.16(+0.64%) |
Nov 19, 2015 | 25.25 | 25.26 | 24.88 | 24.88 | 888 | -1.05(-4.07%) |
Nov 18, 2015 | 25.16 | 25.93 | 24.82 | 25.93 | 570 | +1.20(+4.87%) |
Nov 17, 2015 | 24.94 | 24.94 | 24.62 | 24.73 | 856 | -0.15(-0.60%) |
Nov 16, 2015 | 24.59 | 24.88 | 24.59 | 24.88 | 678 | +0.38(+1.54%) |
Nov 13, 2015 | 24.47 | 24.85 | 24.47 | 24.50 | 726 | +0.14(+0.57%) |
Nov 12, 2015 | 25.27 | 25.39 | 23.91 | 24.36 | 726 | -0.41(-1.66%) |
Nov 11, 2015 | 24.96 | 25.10 | 24.30 | 24.77 | 1,646 | +0.56(+2.32%) |
Nov 10, 2015 | 24.24 | 24.24 | 24.21 | 24.21 | 455 | +0.47(+2.00%) |
Nov 09, 2015 | 23.81 | 23.81 | 23.73 | 23.73 | 572 | -1.30(-5.19%) |
Nov 05, 2015 | 24.90 | 25.03 | 25.03 | 25.03 | 1,252 | -1.50(-5.66%) |
Nov 04, 2015 | 26.54 | 26.54 | 26.54 | 26.54 | 347 | +1.24(+4.90%) |
Oct 30, 2015 | 25.47 | 25.30 | 25.30 | 25.30 | 910 | -0.18(-0.69%) |
Oct 29, 2015 | 25.26 | 25.47 | 25.26 | 25.47 | 513 | -0.21(-0.82%) |
Oct 28, 2015 | 25.68 | 25.68 | 25.68 | 25.68 | 554 | +0.21(+0.83%) |
Oct 27, 2015 | 25.78 | 25.78 | 25.47 | 25.47 | 350 | -1.09(-4.10%) |
Oct 23, 2015 | 26.79 | 26.56 | 26.56 | 26.56 | 4 | +0.63(+2.44%) |
Oct 22, 2015 | 26.04 | 26.04 | 25.54 | 25.93 | 1,796 | -0.05(-0.20%) |
Oct 20, 2015 | 25.98 | 25.98 | 25.98 | 25.98 | 113 | +0.51(+2.00%) |
Oct 19, 2015 | 25.31 | 25.47 | 25.31 | 25.47 | 532 | -0.27(-1.06%) |
Oct 16, 2015 | 25.68 | 25.75 | 25.68 | 25.75 | 418 | +0.08(+0.31%) |
Oct 15, 2015 | 25.67 | 25.67 | 25.67 | 25.67 | 377 | +0.23(+0.90%) |
Oct 13, 2015 | 25.39 | 25.44 | 25.44 | 25.44 | 3,415 | -0.72(-2.74%) |
Oct 09, 2015 | 26.16 | 26.15 | 26.15 | 26.15 | 341 | +0.58(+2.25%) |
Oct 07, 2015 | 25.58 | 25.58 | 25.58 | 25.58 | 227 | +1.07(+4.37%) |
Oct 05, 2015 | 24.34 | 24.51 | 24.51 | 24.51 | 1,252 | +0.49(+2.03%) |
Oct 02, 2015 | 24.02 | 24.02 | 24.02 | 24.02 | 280 | +0.04(+0.16%) |
Oct 01, 2015 | 24.27 | 24.27 | 23.98 | 23.98 | 455 | +0.04(+0.18%) |
Sep 30, 2015 | 24.59 | 24.59 | 23.89 | 23.94 | 512 | -0.90(-3.64%) |
Sep 25, 2015 | 22.84 | 24.84 | 24.84 | 24.84 | 569 | -2.40(-8.80%) |
Sep 24, 2015 | 25.69 | 27.24 | 25.69 | 27.24 | 1,107 | +0.84(+3.19%) |
Sep 22, 2015 | 26.40 | 26.40 | 26.40 | 26.40 | 117 | +0.22(+0.84%) |
Sep 21, 2015 | 26.18 | 26.18 | 26.18 | 26.18 | 502 | -0.20(-0.77%) |
Sep 17, 2015 | 27.19 | 26.38 | 26.38 | 26.38 | 3,756 | -0.82(-3.00%) |
Sep 16, 2015 | 27.19 | 27.19 | 27.19 | 27.19 | 132 | -0.47(-1.71%) |
Sep 15, 2015 | 27.67 | 27.67 | 27.67 | 27.67 | 910 | -1.20(-4.16%) |
Sep 14, 2015 | 28.87 | 28.87 | 28.87 | 28.87 | 327 | +1.52(+5.54%) |
Sep 09, 2015 | 27.14 | 27.35 | 27.35 | 27.35 | 35 | +1.70(+6.64%) |
Sep 03, 2015 | 26.46 | 25.65 | 25.65 | 25.65 | 56 | -0.85(-3.22%) |
Sep 02, 2015 | 26.50 | 26.50 | 26.50 | 26.50 | 277 | -0.23(-0.85%) |
Sep 01, 2015 | 26.04 | 26.73 | 25.87 | 26.73 | 728 | -1.77(-6.23%) |
Aug 31, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 439 | +1.86(+6.99%) |
Aug 28, 2015 | 27.47 | 27.47 | 26.54 | 26.64 | 1,139 | +0.22(+0.83%) |
Aug 27, 2015 | 26.67 | 26.70 | 26.42 | 26.42 | 862 | +0.25(+0.94%) |
Aug 26, 2015 | 27.23 | 27.23 | 25.94 | 26.18 | 1,501 | -1.46(-5.28%) |
Aug 25, 2015 | 27.63 | 27.63 | 27.63 | 27.63 | 323 | +2.49(+9.92%) |
Aug 24, 2015 | 26.12 | 27.23 | 24.64 | 25.14 | 7,916 | -3.32(-11.67%) |
Aug 21, 2015 | 28.17 | 31.14 | 28.17 | 28.46 | 10,637 | +0.31(+1.10%) |
Aug 20, 2015 | 27.94 | 28.15 | 27.94 | 28.15 | 547 | -1.84(-6.13%) |
Aug 19, 2015 | 30.69 | 30.69 | 29.90 | 29.99 | 2,464 | -0.76(-2.46%) |
Aug 17, 2015 | 31.31 | 30.74 | 30.74 | 30.74 | 683 | +0.88(+2.94%) |
Aug 14, 2015 | 29.86 | 29.86 | 29.86 | 29.86 | 1,191 | +0.01(+0.03%) |
Aug 13, 2015 | 29.78 | 30.87 | 29.65 | 29.86 | 4,060 | +0.43(+1.46%) |
Aug 12, 2015 | 29.16 | 29.47 | 29.16 | 29.43 | 2,479 | +0.68(+2.35%) |
Aug 11, 2015 | 28.99 | 29.16 | 28.72 | 28.75 | 5,699 | +0.06(+0.21%) |
Aug 10, 2015 | 28.58 | 28.69 | 28.58 | 28.69 | 1,291 | +0.58(+2.06%) |
Aug 07, 2015 | 27.82 | 28.11 | 27.82 | 28.11 | 1,252 | +0.01(+0.03%) |
Aug 06, 2015 | 27.69 | 28.94 | 27.69 | 28.10 | 1,071 | +0.64(+2.34%) |
Aug 05, 2015 | 28.15 | 28.15 | 27.46 | 27.46 | 623 | +0.63(+2.36%) |
Aug 03, 2015 | 27.18 | 26.83 | 26.83 | 26.83 | 2,846 | +0.10(+0.36%) |
Jul 31, 2015 | 26.97 | 26.97 | 26.69 | 26.73 | 799 | +0.11(+0.40%) |
Jul 30, 2015 | 26.61 | 26.62 | 26.61 | 26.62 | 367 | -0.18(-0.66%) |
Jul 29, 2015 | 26.79 | 26.80 | 26.79 | 26.80 | 416 | +0.16(+0.59%) |
Jul 28, 2015 | 26.62 | 26.64 | 26.62 | 26.64 | 505 | +0.21(+0.80%) |
Jul 27, 2015 | 26.43 | 26.43 | 26.43 | 26.43 | 227 | +0.44(+1.69%) |
Jul 24, 2015 | 25.94 | 26.66 | 25.94 | 25.99 | 796 | -0.45(-1.69%) |
Jul 22, 2015 | 26.54 | 26.44 | 26.44 | 26.44 | 2,049 | -0.12(-0.46%) |
Jul 21, 2015 | 27.06 | 27.06 | 26.37 | 26.56 | 683 | -0.32(-1.18%) |
Jul 20, 2015 | 26.03 | 26.88 | 26.03 | 26.88 | 4,928 | +1.41(+5.52%) |
Jul 17, 2015 | 25.63 | 25.63 | 25.21 | 25.47 | 939 | -0.01(-0.03%) |
Jul 14, 2015 | 26.28 | 25.48 | 25.48 | 25.48 | 1,151 | +0.00(+0.00%) |
Jul 13, 2015 | 25.48 | 25.48 | 25.48 | 25.48 | 461 | -0.47(-1.80%) |
Jul 08, 2015 | 25.18 | 25.95 | 25.95 | 25.95 | 94 | +2.50(+10.65%) |
Jun 29, 2015 | 23.69 | 23.45 | 23.45 | 23.45 | 1,036 | -1.03(-4.22%) |
Jun 25, 2015 | 24.47 | 24.48 | 24.48 | 24.48 | 135 | +0.39(+1.62%) |
Jun 24, 2015 | 24.42 | 24.42 | 24.00 | 24.09 | 683 | -0.76(-3.07%) |
Jun 23, 2015 | 25.15 | 26.05 | 24.86 | 24.86 | 1,237 | -0.10(-0.42%) |
Jun 22, 2015 | 24.20 | 25.27 | 24.20 | 24.96 | 969 | +1.17(+4.93%) |
Jun 19, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 158 | -0.33(-1.37%) |
Jun 17, 2015 | 23.71 | 24.12 | 24.12 | 24.12 | 29 | +0.97(+4.20%) |
Jun 16, 2015 | 23.59 | 23.59 | 23.09 | 23.15 | 20,799 | +0.14(+0.60%) |
Jun 15, 2015 | 23.47 | 23.47 | 22.63 | 23.01 | 2,532 | -0.71(-3.00%) |
Jun 11, 2015 | 23.79 | 23.72 | 23.72 | 23.72 | 1,727 | -0.24(-1.01%) |
Jun 10, 2015 | 24.13 | 24.13 | 23.67 | 23.96 | 3,329 | -1.30(-5.15%) |
Jun 09, 2015 | 25.18 | 25.26 | 25.10 | 25.26 | 1,945 | +0.08(+0.31%) |
Jun 08, 2015 | 25.18 | 25.19 | 25.18 | 25.19 | 636 | -0.11(-0.45%) |
Jun 04, 2015 | 25.23 | 25.30 | 25.30 | 25.30 | 575 | -0.23(-0.92%) |
Jun 03, 2015 | 26.14 | 26.14 | 25.47 | 25.53 | 1,635 | -0.17(-0.68%) |
Jun 02, 2015 | 25.97 | 25.97 | 25.53 | 25.71 | 763 | +0.40(+1.58%) |
Jun 01, 2015 | 25.80 | 25.87 | 25.18 | 25.31 | 2,848 | +1.17(+4.86%) |
May 28, 2015 | 26.31 | 24.14 | 24.14 | 24.14 | 1,382 | -0.24(-0.98%) |
May 27, 2015 | 24.37 | 26.05 | 24.37 | 24.37 | 1,105 | +0.64(+2.68%) |
May 26, 2015 | 24.59 | 24.74 | 23.74 | 23.74 | 1,394 | -1.15(-4.63%) |
May 22, 2015 | 24.80 | 24.89 | 24.89 | 24.89 | 1,266 | -1.39(-5.27%) |
May 21, 2015 | 25.21 | 26.28 | 25.21 | 26.28 | 669 | +1.51(+6.08%) |
May 20, 2015 | 25.09 | 25.42 | 24.77 | 24.77 | 2,096 | -0.23(-0.94%) |
May 19, 2015 | 24.75 | 25.00 | 24.75 | 25.00 | 1,070 | +0.21(+0.84%) |
May 18, 2015 | 25.10 | 25.10 | 24.70 | 24.80 | 2,585 | +0.74(+3.07%) |
May 15, 2015 | 23.85 | 24.26 | 23.85 | 24.06 | 1,174 | +0.57(+2.44%) |
May 14, 2015 | 23.47 | 23.48 | 23.47 | 23.48 | 348 | -0.45(-1.89%) |
May 13, 2015 | 23.29 | 24.31 | 23.29 | 23.94 | 1,512 | +0.41(+1.73%) |
May 12, 2015 | 23.49 | 23.70 | 23.32 | 23.53 | 874 | -0.09(-0.37%) |
May 11, 2015 | 23.62 | 23.62 | 23.62 | 23.62 | 471 | +0.17(+0.70%) |
May 08, 2015 | 23.32 | 23.45 | 23.32 | 23.45 | 352 | -0.17(-0.70%) |
May 07, 2015 | 23.59 | 23.90 | 23.22 | 23.62 | 1,632 | -0.54(-2.22%) |
May 06, 2015 | 23.57 | 24.15 | 23.57 | 24.15 | 2,337 | +0.59(+2.49%) |
May 05, 2015 | 23.56 | 23.56 | 23.56 | 23.56 | 352 | +0.00(+0.00%) |
May 04, 2015 | 23.56 | 23.88 | 23.56 | 23.56 | 780 | +0.26(+1.12%) |