Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.51 | 18.69 | 18.10 | 18.47 | 47,580 | +0.15(+0.82%) |
Jun 29, 2016 | 18.26 | 18.55 | 18.04 | 18.32 | 39,301 | +0.25(+1.38%) |
Jun 28, 2016 | 17.91 | 18.64 | 17.75 | 18.07 | 38,193 | +0.39(+2.21%) |
Jun 27, 2016 | 18.18 | 18.31 | 17.10 | 17.68 | 105,659 | -0.42(-2.32%) |
Jun 24, 2016 | 17.74 | 18.98 | 17.44 | 18.10 | 484,460 | -0.11(-0.60%) |
Jun 23, 2016 | 18.09 | 18.77 | 17.51 | 18.21 | 53,467 | +0.14(+0.77%) |
Jun 22, 2016 | 17.80 | 18.33 | 17.21 | 18.07 | 76,575 | +0.24(+1.35%) |
Jun 21, 2016 | 19.25 | 19.25 | 17.30 | 17.83 | 65,552 | -1.30(-6.80%) |
Jun 20, 2016 | 18.93 | 19.42 | 18.28 | 19.13 | 77,510 | +0.20(+1.06%) |
Jun 17, 2016 | 19.54 | 19.54 | 18.11 | 18.93 | 245,666 | -0.54(-2.77%) |
Jun 16, 2016 | 18.92 | 19.56 | 18.92 | 19.47 | 52,212 | +0.27(+1.41%) |
Jun 15, 2016 | 19.15 | 20.97 | 19.00 | 19.20 | 78,066 | -0.19(-0.98%) |
Jun 14, 2016 | 20.70 | 20.97 | 18.98 | 19.39 | 86,419 | -1.05(-5.14%) |
Jun 13, 2016 | 21.97 | 23.24 | 20.34 | 20.44 | 79,206 | -1.53(-6.96%) |
Jun 10, 2016 | 21.61 | 23.19 | 21.57 | 21.97 | 216,711 | +0.40(+1.85%) |
Jun 09, 2016 | 21.41 | 21.90 | 21.19 | 21.57 | 89,345 | -0.07(-0.32%) |
Jun 08, 2016 | 22.36 | 22.36 | 21.29 | 21.64 | 54,394 | -0.27(-1.23%) |
Jun 07, 2016 | 21.90 | 22.69 | 21.62 | 21.91 | 122,700 | -0.16(-0.72%) |
Jun 06, 2016 | 21.15 | 23.58 | 20.06 | 22.07 | 216,814 | +1.86(+9.20%) |
Jun 03, 2016 | 20.74 | 21.50 | 20.01 | 20.21 | 153,970 | -0.73(-3.49%) |
Jun 02, 2016 | 20.58 | 21.35 | 20.28 | 20.94 | 62,637 | +0.70(+3.46%) |
Jun 01, 2016 | 20.42 | 20.92 | 19.88 | 20.24 | 79,873 | +0.26(+1.30%) |
May 31, 2016 | 19.80 | 20.74 | 19.05 | 19.98 | 156,079 | -0.02(-0.10%) |
May 27, 2016 | 19.55 | 20.00 | 20.00 | 20.00 | 65,400 | +0.30(+1.52%) |
May 26, 2016 | 20.38 | 20.40 | 19.31 | 19.70 | 18,535 | -0.79(-3.86%) |
May 25, 2016 | 19.47 | 21.00 | 19.47 | 20.49 | 49,014 | +0.69(+3.48%) |
May 24, 2016 | 19.35 | 19.91 | 18.95 | 19.80 | 33,175 | +0.59(+3.07%) |
May 23, 2016 | 20.30 | 21.06 | 18.91 | 19.21 | 79,605 | -1.14(-5.60%) |
May 20, 2016 | 19.93 | 20.55 | 19.40 | 20.35 | 33,672 | +0.56(+2.83%) |
May 19, 2016 | 19.59 | 20.60 | 18.47 | 19.79 | 36,591 | -0.13(-0.65%) |
May 18, 2016 | 19.09 | 20.60 | 19.00 | 19.92 | 39,867 | +0.74(+3.86%) |
May 17, 2016 | 19.93 | 21.30 | 19.06 | 19.18 | 78,776 | -0.01(-0.05%) |
May 16, 2016 | 19.33 | 20.97 | 18.66 | 19.19 | 84,466 | +0.13(+0.68%) |
May 13, 2016 | 17.10 | 21.41 | 17.10 | 19.06 | 150,203 | +2.13(+12.58%) |
May 12, 2016 | 18.04 | 18.51 | 16.86 | 16.93 | 13,342 | -1.04(-5.79%) |
May 11, 2016 | 19.73 | 19.73 | 17.97 | 17.97 | 19,491 | -2.01(-10.06%) |
May 10, 2016 | 20.40 | 21.05 | 19.16 | 19.98 | 34,696 | -0.52(-2.54%) |
May 09, 2016 | 20.72 | 21.02 | 20.03 | 20.50 | 28,456 | -0.21(-1.01%) |
May 06, 2016 | 21.38 | 21.38 | 20.03 | 20.71 | 27,078 | -0.31(-1.47%) |
May 05, 2016 | 19.45 | 21.29 | 19.45 | 21.02 | 29,412 | +1.33(+6.75%) |
May 04, 2016 | 20.61 | 21.00 | 19.30 | 19.69 | 31,322 | -0.94(-4.56%) |
May 03, 2016 | 20.34 | 21.49 | 18.69 | 20.63 | 40,552 | +0.22(+1.08%) |
May 02, 2016 | 18.78 | 20.51 | 18.51 | 20.41 | 27,172 | +1.93(+10.44%) |
Apr 29, 2016 | 19.89 | 19.89 | 18.26 | 18.48 | 29,167 | -1.28(-6.48%) |
Apr 28, 2016 | 20.27 | 20.40 | 18.90 | 19.76 | 48,530 | -0.72(-3.52%) |
Apr 27, 2016 | 21.92 | 21.92 | 20.11 | 20.48 | 30,666 | -1.30(-5.97%) |
Apr 26, 2016 | 19.67 | 22.04 | 19.57 | 21.78 | 39,524 | +2.10(+10.67%) |
Apr 25, 2016 | 19.77 | 20.00 | 19.45 | 19.68 | 23,074 | +0.02(+0.10%) |
Apr 22, 2016 | 19.58 | 19.99 | 19.35 | 19.66 | 34,867 | -0.03(-0.15%) |
Apr 21, 2016 | 19.67 | 19.90 | 19.43 | 19.69 | 30,535 | -0.12(-0.61%) |
Apr 20, 2016 | 20.03 | 20.97 | 18.82 | 19.81 | 18,030 | -0.59(-2.89%) |
Apr 19, 2016 | 19.89 | 20.56 | 19.31 | 20.40 | 45,230 | +0.49(+2.46%) |
Apr 18, 2016 | 19.86 | 20.34 | 19.71 | 19.91 | 20,803 | -0.15(-0.75%) |
Apr 15, 2016 | 20.02 | 20.39 | 19.86 | 20.06 | 28,917 | -0.04(-0.20%) |
Apr 14, 2016 | 20.06 | 20.39 | 19.75 | 20.10 | 36,709 | +0.10(+0.50%) |
Apr 13, 2016 | 19.67 | 20.62 | 19.67 | 20.00 | 27,704 | +0.39(+1.99%) |
Apr 12, 2016 | 19.53 | 20.52 | 19.53 | 19.61 | 29,163 | -0.37(-1.85%) |
Apr 11, 2016 | 20.23 | 20.62 | 19.46 | 19.98 | 26,257 | -0.18(-0.89%) |
Apr 08, 2016 | 21.11 | 21.41 | 19.82 | 20.16 | 21,959 | -0.53(-2.56%) |
Apr 07, 2016 | 20.75 | 21.27 | 20.00 | 20.69 | 31,471 | -0.15(-0.72%) |
Apr 06, 2016 | 19.74 | 21.50 | 18.75 | 20.84 | 41,486 | +1.15(+5.84%) |
Apr 05, 2016 | 19.93 | 20.49 | 19.00 | 19.69 | 56,027 | -0.81(-3.95%) |
Apr 04, 2016 | 20.45 | 21.46 | 20.07 | 20.50 | 34,703 | +0.00(+0.00%) |
Apr 01, 2016 | 19.38 | 21.98 | 18.74 | 20.50 | 88,503 | +1.55(+8.18%) |
Mar 31, 2016 | 15.69 | 19.24 | 15.66 | 18.95 | 59,873 | +3.50(+22.65%) |
Mar 30, 2016 | 15.49 | 15.60 | 15.14 | 15.45 | 11,021 | -0.04(-0.26%) |
Mar 29, 2016 | 14.90 | 15.71 | 14.90 | 15.49 | 19,264 | +0.58(+3.89%) |
Mar 28, 2016 | 14.68 | 14.99 | 14.68 | 14.91 | 13,928 | +0.14(+0.95%) |
Mar 24, 2016 | 14.90 | 14.77 | 14.77 | 14.77 | 59,900 | -0.23(-1.53%) |
Mar 23, 2016 | 15.28 | 15.75 | 14.70 | 15.00 | 35,446 | -0.37(-2.41%) |
Mar 22, 2016 | 15.98 | 16.15 | 15.28 | 15.37 | 27,898 | -0.43(-2.72%) |
Mar 21, 2016 | 15.42 | 16.01 | 15.42 | 15.80 | 28,870 | +0.09(+0.57%) |
Mar 18, 2016 | 16.11 | 16.11 | 15.52 | 15.71 | 23,881 | -0.28(-1.75%) |
Mar 17, 2016 | 16.12 | 16.52 | 15.81 | 15.99 | 18,929 | -0.15(-0.93%) |
Mar 16, 2016 | 16.20 | 16.77 | 16.01 | 16.14 | 15,751 | +0.00(+0.00%) |
Mar 15, 2016 | 16.22 | 16.83 | 16.05 | 16.14 | 22,746 | -0.26(-1.59%) |
Mar 14, 2016 | 16.85 | 17.48 | 16.40 | 16.40 | 23,612 | -0.44(-2.61%) |
Mar 11, 2016 | 17.01 | 17.01 | 16.53 | 16.84 | 18,441 | +0.10(+0.60%) |
Mar 10, 2016 | 17.40 | 17.49 | 16.64 | 16.74 | 23,696 | -0.19(-1.12%) |
Mar 09, 2016 | 17.90 | 18.10 | 15.94 | 16.93 | 39,942 | -0.49(-2.81%) |
Mar 08, 2016 | 18.02 | 18.35 | 17.34 | 17.42 | 22,050 | -0.50(-2.79%) |
Mar 07, 2016 | 19.60 | 19.60 | 17.21 | 17.92 | 28,437 | -0.10(-0.55%) |
Mar 04, 2016 | 17.86 | 18.58 | 16.57 | 18.02 | 22,696 | +0.69(+3.98%) |
Mar 03, 2016 | 17.32 | 17.35 | 16.16 | 17.33 | 18,251 | -0.06(-0.35%) |
Mar 02, 2016 | 17.61 | 17.74 | 16.67 | 17.39 | 33,523 | -0.32(-1.81%) |
Mar 01, 2016 | 18.24 | 18.96 | 17.20 | 17.71 | 57,716 | -0.63(-3.44%) |
Feb 29, 2016 | 19.10 | 19.60 | 17.95 | 18.34 | 47,530 | -0.59(-3.12%) |
Feb 26, 2016 | 17.21 | 19.00 | 15.66 | 18.93 | 30,526 | -0.02(-0.11%) |
Feb 25, 2016 | 18.82 | 19.77 | 18.74 | 18.95 | 55,944 | +0.35(+1.88%) |
Feb 24, 2016 | 18.00 | 19.99 | 17.80 | 18.60 | 59,265 | +0.59(+3.28%) |
Feb 23, 2016 | 17.16 | 18.64 | 17.16 | 18.01 | 122,615 | +1.25(+7.46%) |
Feb 22, 2016 | 15.40 | 16.91 | 15.33 | 16.76 | 56,585 | +1.47(+9.61%) |
Feb 19, 2016 | 15.09 | 15.42 | 14.51 | 15.29 | 22,798 | +0.17(+1.12%) |
Feb 18, 2016 | 15.61 | 16.09 | 15.04 | 15.12 | 23,839 | -0.53(-3.39%) |
Feb 17, 2016 | 18.95 | 19.50 | 14.44 | 15.65 | 125,582 | -3.13(-16.67%) |
Feb 16, 2016 | 19.51 | 19.51 | 18.00 | 18.78 | 49,922 | -0.67(-3.44%) |
Feb 12, 2016 | 20.28 | 19.45 | 19.45 | 19.45 | 17,500 | -0.45(-2.26%) |
Feb 11, 2016 | 19.90 | 21.29 | 19.90 | 19.90 | 11,025 | -0.22(-1.09%) |
Feb 10, 2016 | 20.04 | 21.50 | 19.91 | 20.12 | 17,250 | +0.52(+2.65%) |
Feb 09, 2016 | 20.17 | 20.39 | 19.54 | 19.60 | 11,300 | -0.86(-4.20%) |
Feb 08, 2016 | 21.40 | 22.27 | 20.24 | 20.46 | 17,684 | -1.08(-5.01%) |
Feb 05, 2016 | 22.62 | 22.87 | 21.54 | 21.54 | 30,851 | -0.43(-1.96%) |
Feb 04, 2016 | 21.95 | 22.26 | 20.94 | 21.97 | 16,938 | -0.03(-0.14%) |
Feb 03, 2016 | 22.27 | 22.27 | 21.54 | 22.00 | 3,983 | +0.07(+0.32%) |
Feb 02, 2016 | 21.34 | 22.39 | 21.30 | 21.93 | 11,490 | +0.28(+1.29%) |
Feb 01, 2016 | 22.26 | 22.26 | 21.02 | 21.65 | 31,347 | -0.58(-2.61%) |
Jan 29, 2016 | 21.05 | 22.51 | 20.90 | 22.23 | 43,430 | +1.29(+6.16%) |
Jan 28, 2016 | 21.27 | 21.81 | 20.70 | 20.94 | 26,356 | +0.06(+0.29%) |
Jan 27, 2016 | 22.16 | 22.30 | 20.73 | 20.88 | 28,090 | -0.96(-4.40%) |
Jan 26, 2016 | 20.24 | 22.25 | 19.39 | 21.84 | 38,876 | +1.69(+8.39%) |
Jan 25, 2016 | 22.24 | 22.24 | 19.98 | 20.15 | 28,478 | -1.85(-8.41%) |
Jan 22, 2016 | 22.85 | 23.97 | 21.60 | 22.00 | 40,870 | -0.56(-2.48%) |
Jan 21, 2016 | 21.30 | 23.08 | 20.02 | 22.56 | 30,995 | +1.51(+7.17%) |
Jan 20, 2016 | 19.69 | 21.73 | 19.41 | 21.05 | 36,546 | +1.07(+5.36%) |
Jan 19, 2016 | 20.50 | 21.64 | 19.03 | 19.98 | 34,067 | -0.44(-2.15%) |
Jan 15, 2016 | 20.53 | 20.42 | 20.42 | 20.42 | 49,500 | -0.73(-3.45%) |
Jan 14, 2016 | 19.95 | 21.30 | 19.41 | 21.15 | 30,721 | +0.97(+4.81%) |
Jan 13, 2016 | 20.46 | 20.86 | 19.23 | 20.18 | 60,983 | -0.25(-1.22%) |
Jan 12, 2016 | 19.72 | 20.69 | 18.27 | 20.43 | 70,616 | +0.99(+5.09%) |
Jan 11, 2016 | 25.35 | 25.35 | 16.50 | 19.44 | 95,802 | -4.06(-17.28%) |
Jan 08, 2016 | 23.98 | 24.42 | 23.51 | 23.50 | 19,834 | -0.48(-2.00%) |
Jan 07, 2016 | 25.09 | 26.06 | 23.80 | 23.98 | 27,542 | -1.70(-6.62%) |
Jan 06, 2016 | 27.22 | 27.68 | 25.36 | 25.68 | 41,218 | -1.69(-6.17%) |
Jan 05, 2016 | 26.36 | 27.72 | 24.32 | 27.37 | 42,777 | +0.98(+3.71%) |
Jan 04, 2016 | 26.86 | 27.93 | 25.06 | 26.39 | 60,017 | -0.55(-2.04%) |
Dec 31, 2015 | 25.85 | 26.94 | 26.94 | 26.94 | 45,200 | +1.35(+5.28%) |
Dec 30, 2015 | 23.68 | 26.81 | 23.68 | 25.59 | 37,760 | +1.50(+6.23%) |
Dec 29, 2015 | 29.00 | 29.00 | 23.29 | 24.09 | 77,119 | -4.69(-16.30%) |
Dec 28, 2015 | 28.97 | 28.97 | 28.32 | 28.78 | 15,792 | -0.21(-0.72%) |
Dec 24, 2015 | 28.59 | 28.99 | 28.99 | 28.99 | 6,000 | +0.30(+1.05%) |
Dec 23, 2015 | 30.00 | 30.00 | 28.40 | 28.69 | 26,320 | -0.59(-2.02%) |
Dec 22, 2015 | 29.24 | 29.49 | 28.92 | 29.28 | 31,522 | +0.14(+0.48%) |
Dec 21, 2015 | 28.72 | 30.00 | 28.36 | 29.14 | 76,970 | +0.46(+1.60%) |
Dec 18, 2015 | 28.41 | 29.75 | 27.50 | 28.68 | 873,350 | -0.24(-0.83%) |
Dec 17, 2015 | 26.26 | 33.88 | 26.26 | 28.92 | 183,692 | +2.95(+11.36%) |
Dec 16, 2015 | 21.00 | 25.97 | 20.80 | 25.97 | 104,938 | +3.94(+17.88%) |
Dec 15, 2015 | 22.45 | 23.14 | 21.01 | 22.03 | 59,033 | -0.64(-2.82%) |
Dec 14, 2015 | 21.85 | 24.75 | 21.56 | 22.67 | 59,297 | +0.62(+2.81%) |
Dec 11, 2015 | 21.43 | 22.43 | 20.57 | 22.05 | 63,398 | +0.61(+2.85%) |
Dec 10, 2015 | 21.15 | 22.43 | 20.32 | 21.44 | 33,142 | +0.44(+2.10%) |
Dec 09, 2015 | 20.86 | 22.39 | 20.11 | 21.00 | 32,056 | -0.10(-0.47%) |
Dec 08, 2015 | 21.45 | 21.84 | 20.44 | 21.10 | 72,533 | +0.08(+0.36%) |
Dec 07, 2015 | 21.19 | 22.20 | 19.80 | 21.02 | 62,184 | -0.11(-0.50%) |
Dec 04, 2015 | 20.37 | 21.84 | 20.00 | 21.13 | 18,954 | +0.58(+2.82%) |
Dec 03, 2015 | 21.30 | 22.45 | 19.79 | 20.55 | 74,410 | -0.85(-3.97%) |
Dec 02, 2015 | 23.13 | 23.42 | 21.11 | 21.40 | 56,990 | -1.84(-7.92%) |
Dec 01, 2015 | 23.60 | 23.60 | 22.54 | 23.24 | 21,340 | -0.31(-1.32%) |
Nov 30, 2015 | 23.26 | 23.60 | 22.70 | 23.55 | 16,930 | +0.15(+0.64%) |
Nov 27, 2015 | 22.50 | 24.08 | 21.07 | 23.40 | 78,826 | +0.01(+0.04%) |
Nov 25, 2015 | 23.06 | 23.39 | 23.39 | 23.39 | 47,200 | -0.11(-0.47%) |
Nov 24, 2015 | 23.16 | 24.00 | 20.61 | 23.50 | 43,840 | -0.15(-0.63%) |
Nov 23, 2015 | 20.46 | 24.60 | 20.28 | 23.65 | 72,652 | +2.81(+13.48%) |
Nov 20, 2015 | 19.68 | 22.05 | 19.35 | 20.84 | 51,049 | +0.94(+4.72%) |
Nov 19, 2015 | 19.92 | 20.90 | 18.31 | 19.90 | 77,803 | -0.05(-0.25%) |
Nov 18, 2015 | 22.14 | 23.49 | 19.68 | 19.95 | 90,868 | +1.14(+6.06%) |
Nov 17, 2015 | 18.10 | 18.96 | 18.01 | 18.81 | 26,353 | +0.45(+2.45%) |
Nov 16, 2015 | 18.17 | 18.78 | 16.66 | 18.36 | 40,455 | +0.21(+1.16%) |
Nov 13, 2015 | 17.20 | 18.22 | 16.33 | 18.15 | 69,069 | +1.24(+7.33%) |
Nov 12, 2015 | 16.70 | 17.24 | 16.09 | 16.91 | 113,952 | +0.30(+1.81%) |
Nov 11, 2015 | 16.62 | 17.49 | 15.63 | 16.61 | 55,980 | -0.68(-3.93%) |
Nov 10, 2015 | 15.44 | 17.81 | 14.98 | 17.29 | 70,499 | +2.15(+14.20%) |
Nov 09, 2015 | 14.67 | 15.29 | 14.46 | 15.14 | 15,172 | +0.47(+3.20%) |
Nov 06, 2015 | 14.86 | 15.15 | 14.59 | 14.67 | 9,974 | -0.54(-3.55%) |
Nov 05, 2015 | 15.10 | 15.45 | 14.43 | 15.21 | 21,658 | +0.31(+2.08%) |
Nov 04, 2015 | 14.93 | 15.38 | 14.31 | 14.90 | 42,081 | -0.23(-1.52%) |
Nov 03, 2015 | 14.28 | 15.29 | 14.28 | 15.13 | 23,329 | +0.52(+3.56%) |
Nov 02, 2015 | 14.22 | 15.15 | 14.06 | 14.61 | 45,432 | +0.14(+0.97%) |
Oct 30, 2015 | 14.02 | 14.86 | 13.96 | 14.47 | 19,687 | +0.09(+0.63%) |
Oct 29, 2015 | 14.03 | 14.91 | 13.93 | 14.38 | 122,534 | +0.07(+0.49%) |
Oct 28, 2015 | 14.28 | 15.03 | 13.62 | 14.31 | 184,253 | -0.35(-2.39%) |
Oct 27, 2015 | 14.64 | 15.07 | 14.04 | 14.66 | 25,461 | +0.18(+1.24%) |
Oct 26, 2015 | 14.44 | 15.26 | 14.25 | 14.48 | 14,543 | +0.05(+0.35%) |
Oct 23, 2015 | 14.48 | 15.55 | 12.99 | 14.43 | 121,267 | -0.07(-0.48%) |
Oct 22, 2015 | 15.41 | 15.41 | 13.50 | 14.50 | 117,859 | -0.42(-2.82%) |
Oct 21, 2015 | 15.18 | 15.18 | 14.25 | 14.92 | 27,362 | -0.51(-3.31%) |
Oct 20, 2015 | 14.96 | 16.08 | 14.17 | 15.43 | 84,341 | +0.01(+0.06%) |
Oct 19, 2015 | 14.91 | 15.44 | 13.85 | 15.42 | 176,747 | +0.85(+5.83%) |
Oct 16, 2015 | 15.78 | 15.78 | 14.09 | 14.57 | 15,825 | -0.99(-6.36%) |
Oct 15, 2015 | 14.58 | 17.24 | 14.55 | 15.56 | 187,152 | +1.20(+8.36%) |
Oct 14, 2015 | 12.95 | 14.47 | 12.07 | 14.36 | 152,389 | +1.90(+15.25%) |
Oct 13, 2015 | 13.60 | 13.97 | 12.32 | 12.46 | 68,161 | -1.14(-8.38%) |
Oct 12, 2015 | 13.34 | 14.12 | 12.50 | 13.60 | 325,176 | +1.10(+8.80%) |
Oct 09, 2015 | 11.00 | 13.98 | 11.00 | 12.50 | 161,882 | +1.45(+13.12%) |
Oct 08, 2015 | 11.14 | 11.30 | 10.99 | 11.05 | 125,073 | +0.00(+0.00%) |