Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.23 | 18.23 | 18.23 | 18.23 | 276 | -0.00(-0.02%) |
Aug 27, 2015 | 18.12 | 18.23 | 18.23 | 18.23 | 1,881 | +0.40(+2.22%) |
Aug 26, 2015 | 17.83 | 17.84 | 17.81 | 17.84 | 710 | +0.09(+0.51%) |
Aug 25, 2015 | 16.87 | 18.23 | 16.87 | 17.75 | 1,288 | -0.69(-3.73%) |
Aug 21, 2015 | 18.47 | 18.47 | 18.43 | 18.43 | 26 | -0.20(-1.09%) |
Aug 20, 2015 | 18.63 | 18.63 | 18.63 | 18.63 | 110 | -0.30(-1.57%) |
Aug 18, 2015 | 18.84 | 18.93 | 18.75 | 18.93 | 3 | -0.13(-0.69%) |
Aug 14, 2015 | 19.05 | 19.07 | 19.07 | 19.07 | 3,098 | +0.01(+0.05%) |
Aug 12, 2015 | 19.40 | 19.05 | 19.05 | 19.05 | 664 | -0.10(-0.52%) |
Aug 06, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 22 | -0.18(-0.93%) |
Aug 05, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 221 | +0.01(+0.04%) |
Aug 04, 2015 | 19.33 | 19.33 | 19.33 | 19.33 | 110 | +0.05(+0.28%) |
Aug 03, 2015 | 19.27 | 19.27 | 19.27 | 19.27 | 161 | -0.41(-2.11%) |
Jul 31, 2015 | 19.31 | 19.79 | 19.31 | 19.69 | 968 | +0.45(+2.35%) |
Jul 29, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 110 | -0.24(-1.25%) |
Jul 24, 2015 | 19.57 | 19.48 | 19.48 | 19.48 | 1,106 | -0.24(-1.23%) |
Jul 23, 2015 | 19.72 | 19.72 | 19.72 | 19.72 | 120 | -0.07(-0.37%) |
Jul 21, 2015 | 19.78 | 19.80 | 19.78 | 19.80 | 1 | +0.19(+0.97%) |
Jul 17, 2015 | 19.54 | 19.61 | 19.54 | 19.61 | 75 | +0.04(+0.18%) |
Jul 16, 2015 | 19.92 | 19.92 | 19.57 | 19.57 | 1,007 | +0.05(+0.23%) |
Jul 15, 2015 | 19.59 | 19.60 | 19.47 | 19.53 | 714 | +0.14(+0.75%) |
Jul 14, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 332 | -0.22(-1.13%) |
Jul 13, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 138 | +0.41(+2.14%) |
Jul 10, 2015 | 19.42 | 19.42 | 19.13 | 19.19 | 1,378 | +0.82(+4.48%) |
Jul 09, 2015 | 22.24 | 22.24 | 17.46 | 18.37 | 569 | -0.77(-4.01%) |
Jul 08, 2015 | 19.14 | 19.14 | 19.14 | 19.14 | 375 | -1.20(-5.91%) |
Jul 07, 2015 | 22.54 | 22.54 | 20.34 | 20.34 | 1,218 | +0.47(+2.36%) |
Jul 06, 2015 | 19.72 | 19.87 | 19.72 | 19.87 | 588 | -0.01(-0.05%) |
Jul 02, 2015 | 19.88 | 19.88 | 19.88 | 19.88 | 1,549 | +0.09(+0.46%) |
Jul 01, 2015 | 19.90 | 19.90 | 19.79 | 19.79 | 270 | +0.28(+1.44%) |
Jun 30, 2015 | 19.56 | 19.74 | 19.51 | 19.51 | 700 | -0.27(-1.37%) |
Jun 29, 2015 | 19.77 | 19.78 | 19.77 | 19.78 | 338 | -0.09(-0.45%) |
Jun 26, 2015 | 19.83 | 20.06 | 19.83 | 19.87 | 1,682 | -0.23(-1.14%) |
Jun 25, 2015 | 20.23 | 20.28 | 20.10 | 20.10 | 2,103 | -0.12(-0.59%) |
Jun 24, 2015 | 20.16 | 20.22 | 20.16 | 20.22 | 646 | +0.90(+4.65%) |
Jun 23, 2015 | 20.23 | 20.23 | 19.32 | 19.32 | 762 | -0.82(-4.08%) |
Jun 22, 2015 | 20.23 | 20.56 | 20.14 | 20.14 | 2,013 | +0.49(+2.48%) |
Jun 19, 2015 | 20.79 | 20.79 | 19.36 | 19.65 | 4,342 | -1.03(-4.98%) |
Jun 18, 2015 | 21.87 | 22.18 | 20.68 | 20.68 | 2,298 | -0.94(-4.35%) |
Jun 17, 2015 | 21.62 | 22.24 | 21.62 | 21.62 | 3,405 | -0.47(-2.13%) |
Jun 16, 2015 | 22.00 | 22.09 | 21.96 | 22.09 | 592 | +1.32(+6.35%) |
Jun 15, 2015 | 21.98 | 22.28 | 20.77 | 20.77 | 5,217 | -1.21(-5.51%) |
Jun 12, 2015 | 21.98 | 21.98 | 21.98 | 21.98 | 131 | +0.00(+0.00%) |
Jun 11, 2015 | 22.05 | 22.27 | 21.21 | 21.98 | 6,238 | +1.19(+5.74%) |
Jun 10, 2015 | 21.64 | 21.64 | 20.79 | 20.79 | 3,049 | -1.80(-7.96%) |
Jun 09, 2015 | 21.39 | 23.04 | 21.39 | 22.59 | 2,193 | +0.18(+0.81%) |
Jun 08, 2015 | 21.67 | 22.91 | 20.78 | 22.41 | 3,229 | -0.17(-0.76%) |
Jun 05, 2015 | 22.67 | 25.62 | 22.14 | 22.58 | 9,821 | -0.55(-2.38%) |
Jun 04, 2015 | 23.04 | 23.95 | 22.00 | 23.13 | 3,632 | +0.23(+1.00%) |
Jun 03, 2015 | 23.04 | 23.31 | 22.59 | 22.90 | 1,976 | +0.95(+4.33%) |
Jun 02, 2015 | 21.95 | 21.95 | 21.95 | 21.95 | 243 | +0.04(+0.19%) |
Jun 01, 2015 | 20.75 | 22.26 | 20.75 | 21.91 | 12,000 | +1.13(+5.45%) |
May 29, 2015 | 20.82 | 20.82 | 20.78 | 20.78 | 792 | -0.07(-0.32%) |
May 28, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 110 | +0.11(+0.55%) |
May 27, 2015 | 20.73 | 20.73 | 20.73 | 20.73 | 110 | -0.14(-0.68%) |
May 26, 2015 | 21.03 | 21.03 | 20.87 | 20.87 | 664 | -0.56(-2.61%) |
May 22, 2015 | 21.10 | 21.43 | 21.43 | 21.43 | 664 | +0.22(+1.02%) |
May 20, 2015 | 21.19 | 21.22 | 21.22 | 21.22 | 553 | +0.09(+0.43%) |
May 19, 2015 | 21.11 | 21.13 | 20.97 | 21.13 | 639 | -0.10(-0.47%) |
May 18, 2015 | 21.23 | 21.23 | 21.22 | 21.22 | 354 | -0.03(-0.12%) |
May 15, 2015 | 21.25 | 21.25 | 21.25 | 21.25 | 110 | +0.21(+0.98%) |
May 14, 2015 | 21.19 | 21.19 | 21.04 | 21.04 | 254 | -0.04(-0.17%) |
May 13, 2015 | 21.04 | 21.08 | 21.04 | 21.08 | 498 | +0.52(+2.55%) |
May 11, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 32 | +0.09(+0.44%) |
May 08, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 110 | +0.29(+1.43%) |
May 07, 2015 | 20.17 | 20.18 | 20.17 | 20.18 | 277 | +0.01(+0.04%) |
May 06, 2015 | 20.33 | 20.33 | 18.13 | 20.17 | 453 | -0.06(-0.31%) |
May 05, 2015 | 20.34 | 20.34 | 20.23 | 20.23 | 560 | -0.30(-1.45%) |
May 04, 2015 | 20.37 | 20.54 | 20.37 | 20.53 | 585 | +0.17(+0.84%) |
May 01, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 221 | -0.02(-0.09%) |
Apr 30, 2015 | 20.38 | 20.38 | 20.38 | 20.38 | 112 | +0.00(+0.00%) |
Apr 29, 2015 | 20.65 | 20.65 | 20.38 | 20.38 | 221 | -0.27(-1.31%) |
Apr 28, 2015 | 20.65 | 20.65 | 20.65 | 20.65 | 547 | -0.12(-0.57%) |
Apr 27, 2015 | 20.94 | 20.94 | 20.75 | 20.76 | 453 | +0.18(+0.88%) |
Apr 24, 2015 | 20.56 | 20.59 | 20.35 | 20.58 | 442 | +0.03(+0.13%) |
Apr 23, 2015 | 20.38 | 20.56 | 20.38 | 20.56 | 398 | +0.24(+1.20%) |
Apr 22, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 112 | -0.01(-0.04%) |
Apr 21, 2015 | 20.30 | 20.33 | 20.30 | 20.32 | 996 | +0.07(+0.36%) |
Apr 20, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 110 | -0.05(-0.27%) |
Apr 17, 2015 | 20.28 | 20.30 | 20.28 | 20.30 | 221 | -0.22(-1.06%) |
Apr 16, 2015 | 20.52 | 20.52 | 20.52 | 20.52 | 110 | +0.12(+0.58%) |
Apr 15, 2015 | 20.33 | 20.40 | 20.15 | 20.40 | 2,213 | +0.07(+0.36%) |
Apr 14, 2015 | 20.30 | 20.35 | 20.30 | 20.33 | 973 | -0.02(-0.09%) |
Apr 13, 2015 | 19.74 | 20.43 | 19.67 | 20.35 | 2,475 | +0.22(+1.08%) |
Apr 09, 2015 | 19.53 | 20.13 | 20.13 | 20.13 | 2,324 | +0.04(+0.18%) |
Apr 08, 2015 | 19.50 | 20.09 | 19.46 | 20.09 | 1,093 | +0.22(+1.09%) |
Apr 07, 2015 | 19.75 | 19.88 | 19.75 | 19.88 | 363 | +0.54(+2.80%) |
Apr 01, 2015 | 19.33 | 19.34 | 19.33 | 19.34 | 132 | +0.02(+0.09%) |
Mar 30, 2015 | 19.32 | 19.32 | 19.32 | 19.32 | 110 | +0.11(+0.56%) |
Mar 27, 2015 | 19.21 | 19.21 | 19.21 | 19.21 | 110 | +0.03(+0.14%) |
Mar 26, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 333 | -0.00(-0.01%) |
Mar 25, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 111 | +0.20(+1.06%) |
Mar 20, 2015 | 18.98 | 18.98 | 18.98 | 18.98 | 221 | +0.23(+1.25%) |
Mar 19, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 147 | +0.01(+0.05%) |
Mar 17, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 110 | +0.06(+0.34%) |
Mar 16, 2015 | 18.68 | 18.68 | 18.68 | 18.68 | 136 | +0.05(+0.24%) |
Mar 13, 2015 | 18.63 | 18.63 | 18.63 | 18.63 | 131 | +0.05(+0.24%) |
Mar 11, 2015 | 18.54 | 18.59 | 18.54 | 18.59 | 27 | +0.23(+1.23%) |
Mar 10, 2015 | 18.79 | 18.79 | 18.36 | 18.36 | 553 | -0.62(-3.28%) |
Mar 09, 2015 | 18.98 | 18.98 | 18.98 | 18.98 | 179 | -0.03(-0.14%) |
Mar 06, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 149 | -0.15(-0.80%) |
Mar 05, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 135 | +0.05(+0.28%) |
Mar 04, 2015 | 19.06 | 19.11 | 19.02 | 19.11 | 996 | -0.12(-0.61%) |
Mar 03, 2015 | 19.23 | 19.23 | 19.23 | 19.23 | 135 | -0.07(-0.34%) |
Mar 02, 2015 | 19.23 | 19.36 | 19.22 | 19.29 | 1,106 | -0.04(-0.22%) |
Feb 27, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 110 | +0.17(+0.89%) |
Feb 26, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 339 | +0.06(+0.33%) |
Feb 25, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 237 | +0.14(+0.73%) |
Feb 20, 2015 | 18.96 | 18.96 | 18.96 | 18.96 | 221 | +0.04(+0.23%) |
Feb 19, 2015 | 18.93 | 18.93 | 18.92 | 18.92 | 409 | +0.16(+0.83%) |
Feb 18, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 199 | +0.12(+0.66%) |
Feb 13, 2015 | 18.46 | 18.64 | 18.64 | 18.64 | 664 | +0.43(+2.38%) |
Feb 10, 2015 | 18.21 | 18.21 | 18.21 | 18.21 | 110 | +0.05(+0.25%) |
Feb 09, 2015 | 18.16 | 18.16 | 18.16 | 18.16 | 129 | -0.14(-0.74%) |
Feb 06, 2015 | 18.30 | 18.30 | 18.30 | 18.30 | 129 | -0.08(-0.42%) |
Feb 05, 2015 | 18.37 | 18.37 | 18.37 | 18.37 | 136 | +0.10(+0.57%) |
Feb 04, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 140 | +0.20(+1.10%) |
Feb 03, 2015 | 18.07 | 18.07 | 18.07 | 18.07 | 276 | +0.06(+0.35%) |
Feb 02, 2015 | 18.02 | 18.02 | 18.01 | 18.01 | 1,917 | +0.04(+0.20%) |
Jan 30, 2015 | 17.97 | 17.97 | 17.97 | 17.97 | 136 | -0.14(-0.75%) |
Jan 29, 2015 | 18.11 | 18.11 | 18.11 | 18.11 | 151 | -0.01(-0.05%) |
Jan 27, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 5 | +0.15(+0.86%) |
Jan 23, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 110 | -0.01(-0.06%) |
Jan 22, 2015 | 17.95 | 17.97 | 17.95 | 17.97 | 468 | +0.01(+0.05%) |
Jan 21, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 110 | +0.10(+0.56%) |
Jan 20, 2015 | 17.86 | 17.86 | 17.86 | 17.86 | 147 | -0.06(-0.36%) |
Jan 16, 2015 | 17.85 | 17.93 | 17.85 | 17.93 | 254 | +0.08(+0.46%) |
Jan 15, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 125 | +0.02(+0.10%) |
Jan 14, 2015 | 17.80 | 17.83 | 17.80 | 17.83 | 242 | +0.04(+0.20%) |
Jan 13, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 154 | -0.15(-0.86%) |
Jan 12, 2015 | 17.94 | 17.94 | 17.94 | 17.94 | 166 | +0.00(+0.00%) |
Jan 08, 2015 | 17.94 | 17.94 | 17.94 | 17.94 | 22 | +0.16(+0.92%) |
Jan 07, 2015 | 17.78 | 17.78 | 17.78 | 17.78 | 153 | -0.10(-0.56%) |
Jan 06, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 158 | -0.23(-1.30%) |
Jan 05, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 595 | -0.18(-0.99%) |
Jan 02, 2015 | 18.27 | 18.30 | 18.23 | 18.30 | 484 | +0.12(+0.65%) |
Dec 31, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 221 | +0.06(+0.35%) |
Dec 30, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 110 | -0.06(-0.35%) |
Dec 29, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 553 | +0.01(+0.05%) |
Dec 24, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 221 | +0.23(+1.31%) |
Dec 19, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 553 | +0.06(+0.35%) |
Dec 18, 2014 | 17.87 | 17.87 | 17.87 | 17.87 | 110 | +0.10(+0.56%) |
Dec 17, 2014 | 17.69 | 17.77 | 17.69 | 17.77 | 472 | +0.20(+1.13%) |
Dec 16, 2014 | 17.72 | 17.72 | 17.57 | 17.57 | 805 | -0.18(-1.02%) |
Dec 15, 2014 | 17.73 | 17.75 | 17.73 | 17.75 | 1,025 | -0.13(-0.71%) |
Dec 12, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 397 | -0.19(-1.05%) |
Dec 11, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 138 | +0.01(+0.05%) |
Dec 09, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 221 | -0.05(-0.25%) |
Dec 08, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 119 | -0.20(-1.09%) |
Dec 05, 2014 | 18.44 | 18.44 | 18.27 | 18.31 | 1,090 | +0.01(+0.05%) |
Dec 03, 2014 | 18.31 | 18.30 | 18.30 | 18.30 | 442 | +0.00(+0.00%) |
Dec 01, 2014 | 18.30 | 18.30 | 18.30 | 18.30 | 332 | +0.03(+0.15%) |
Nov 25, 2014 | 18.30 | 18.30 | 18.27 | 18.27 | 1 | +0.16(+0.91%) |
Nov 24, 2014 | 18.19 | 18.19 | 18.11 | 18.11 | 221 | +0.10(+0.54%) |
Nov 20, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 332 | +0.01(+0.05%) |
Nov 19, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 949 | -0.04(-0.20%) |
Nov 18, 2014 | 18.02 | 18.04 | 18.02 | 18.03 | 1,408 | +0.13(+0.70%) |
Nov 17, 2014 | 17.91 | 17.91 | 17.91 | 17.91 | 309 | -0.11(-0.60%) |
Nov 14, 2014 | 17.96 | 18.03 | 17.96 | 18.02 | 751 | -0.06(-0.35%) |
Nov 13, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 225 | +0.03(+0.15%) |
Nov 11, 2014 | 18.48 | 18.48 | 18.05 | 18.05 | 5 | -0.01(-0.05%) |
Nov 10, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 221 | +0.26(+1.44%) |
Nov 07, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 221 | -0.09(-0.53%) |
Nov 06, 2014 | 17.90 | 17.90 | 17.90 | 17.90 | 576 | -0.05(-0.25%) |
Nov 05, 2014 | 17.98 | 17.98 | 17.94 | 17.94 | 581 | -0.02(-0.10%) |
Nov 04, 2014 | 17.98 | 17.98 | 17.96 | 17.96 | 672 | -0.28(-1.54%) |
Nov 03, 2014 | 18.24 | 18.24 | 18.24 | 18.24 | 553 | +0.21(+1.15%) |
Oct 31, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 276 | +0.07(+0.40%) |
Oct 30, 2014 | 17.89 | 17.99 | 17.86 | 17.96 | 1,521 | +0.07(+0.41%) |
Oct 29, 2014 | 18.03 | 18.03 | 17.89 | 17.89 | 1,222 | -0.03(-0.16%) |
Oct 28, 2014 | 17.91 | 17.94 | 17.88 | 17.92 | 1,106 | +0.28(+1.59%) |
Oct 27, 2014 | 17.59 | 17.69 | 17.76 | 17.64 | 1,715 | -0.12(-0.67%) |
Oct 24, 2014 | 17.73 | 17.79 | 17.66 | 17.76 | 1,383 | +0.02(+0.11%) |
Oct 23, 2014 | 17.76 | 17.76 | 17.73 | 17.74 | 2,888 | -0.04(-0.20%) |
Oct 22, 2014 | 17.86 | 17.86 | 17.77 | 17.77 | 2,180 | -0.04(-0.21%) |
Oct 21, 2014 | 17.76 | 17.81 | 17.74 | 17.81 | 3,015 | +0.16(+0.93%) |
Oct 20, 2014 | 17.69 | 17.54 | 17.61 | 17.64 | 3,304 | +0.11(+0.61%) |
Oct 17, 2014 | 17.55 | 17.62 | 17.52 | 17.54 | 3,165 | +0.17(+0.98%) |
Oct 16, 2014 | 17.26 | 17.42 | 17.17 | 17.37 | 7,127 | -0.82(-4.52%) |
Oct 15, 2014 | 17.57 | 18.19 | 17.33 | 18.19 | 3,000 | +0.64(+3.66%) |
Oct 14, 2014 | 17.65 | 17.65 | 17.55 | 17.55 | 8,931 | -0.08(-0.45%) |
Oct 13, 2014 | 17.76 | 17.76 | 17.73 | 17.63 | 4,205 | -0.04(-0.25%) |
Oct 10, 2014 | 17.69 | 17.70 | 17.62 | 17.67 | 4,426 | -0.11(-0.63%) |
Oct 09, 2014 | 17.90 | 17.90 | 17.78 | 17.78 | 6,644 | -0.33(-1.83%) |
Oct 08, 2014 | 17.99 | 18.16 | 17.91 | 18.11 | 9,296 | -0.00(-0.02%) |