Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 22.12 | 22.28 | 22.28 | 22.28 | 7,190 | +0.06(+0.25%) |
May 26, 2016 | 22.23 | 22.23 | 22.23 | 22.23 | 306 | +0.63(+2.89%) |
May 23, 2016 | 21.52 | 21.60 | 21.60 | 21.60 | 28 | -0.08(-0.35%) |
May 20, 2016 | 21.68 | 21.68 | 21.68 | 21.68 | 1,504 | +0.13(+0.61%) |
May 19, 2016 | 21.42 | 21.55 | 21.42 | 21.54 | 10,808 | -0.07(-0.31%) |
May 18, 2016 | 21.88 | 21.88 | 21.59 | 21.61 | 3,411 | -0.43(-1.93%) |
May 17, 2016 | 22.05 | 22.05 | 22.04 | 22.04 | 3,935 | +0.33(+1.52%) |
May 13, 2016 | 21.71 | 21.71 | 21.71 | 21.71 | 105 | -0.27(-1.21%) |
May 12, 2016 | 21.97 | 21.97 | 21.97 | 21.97 | 153 | +0.03(+0.15%) |
May 11, 2016 | 21.71 | 22.00 | 21.71 | 21.94 | 37,664 | +0.23(+1.07%) |
May 10, 2016 | 21.53 | 21.71 | 21.53 | 21.71 | 2,024 | +0.41(+1.94%) |
May 09, 2016 | 21.29 | 21.29 | 21.29 | 21.29 | 486 | -0.36(-1.64%) |
May 06, 2016 | 21.60 | 21.65 | 21.59 | 21.65 | 1,105 | +0.10(+0.48%) |
May 05, 2016 | 21.58 | 21.58 | 21.53 | 21.54 | 10,748 | +0.07(+0.35%) |
May 04, 2016 | 21.72 | 21.72 | 21.47 | 21.47 | 517 | -0.46(-2.11%) |
May 03, 2016 | 22.30 | 22.30 | 21.91 | 21.93 | 1,067 | -0.59(-2.61%) |
May 02, 2016 | 22.81 | 22.81 | 22.51 | 22.52 | 4,235 | -0.10(-0.46%) |
Apr 29, 2016 | 22.73 | 22.73 | 22.54 | 22.62 | 2,792 | -0.08(-0.33%) |
Apr 28, 2016 | 22.55 | 22.74 | 22.55 | 22.70 | 2,241 | +0.18(+0.82%) |
Apr 27, 2016 | 22.34 | 22.51 | 22.29 | 22.51 | 1,810 | +0.43(+1.93%) |
Apr 25, 2016 | 22.15 | 22.09 | 22.09 | 22.09 | 42,611 | -0.03(-0.16%) |
Apr 21, 2016 | 22.28 | 22.12 | 22.12 | 22.12 | 4 | -0.31(-1.40%) |
Apr 20, 2016 | 22.44 | 22.44 | 22.43 | 22.43 | 1,436 | +0.29(+1.33%) |
Apr 19, 2016 | 22.14 | 22.14 | 22.14 | 22.14 | 1,570 | +0.51(+2.36%) |
Apr 18, 2016 | 21.46 | 21.76 | 21.46 | 21.63 | 6,493 | +0.20(+0.93%) |
Apr 14, 2016 | 21.44 | 21.43 | 21.43 | 21.43 | 45 | -0.09(-0.44%) |
Apr 13, 2016 | 21.52 | 21.53 | 21.50 | 21.53 | 2,755 | +0.09(+0.40%) |
Apr 12, 2016 | 21.44 | 21.44 | 21.44 | 21.44 | 541 | +0.64(+3.08%) |
Apr 08, 2016 | 20.74 | 20.80 | 20.80 | 20.80 | 740 | +0.47(+2.34%) |
Apr 07, 2016 | 20.36 | 20.36 | 20.32 | 20.32 | 4,289 | -0.40(-1.92%) |
Apr 06, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 1,183 | +0.00(+0.00%) |
Apr 05, 2016 | 20.84 | 20.84 | 20.66 | 20.72 | 1,277 | -0.34(-1.62%) |
Apr 04, 2016 | 21.23 | 21.23 | 20.99 | 21.06 | 7,869 | -0.10(-0.49%) |
Apr 01, 2016 | 21.19 | 21.20 | 21.09 | 21.17 | 4,356 | -0.30(-1.41%) |
Mar 30, 2016 | 21.53 | 21.47 | 21.47 | 21.47 | 3 | +0.38(+1.79%) |
Mar 29, 2016 | 20.74 | 21.09 | 20.74 | 21.09 | 533 | +0.32(+1.55%) |
Mar 24, 2016 | 20.64 | 20.77 | 20.77 | 20.77 | 69 | -0.17(-0.81%) |
Mar 23, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 548 | -0.44(-2.04%) |
Mar 22, 2016 | 21.38 | 21.38 | 21.38 | 21.38 | 112 | -0.03(-0.15%) |
Mar 21, 2016 | 21.54 | 21.54 | 21.38 | 21.41 | 6,973 | -0.36(-1.66%) |
Mar 17, 2016 | 21.54 | 21.77 | 21.77 | 21.77 | 44 | +1.16(+5.65%) |
Mar 15, 2016 | 20.68 | 20.61 | 20.61 | 20.61 | 20 | -0.45(-2.13%) |
Mar 14, 2016 | 21.08 | 21.08 | 21.05 | 21.05 | 817 | -0.03(-0.14%) |
Mar 11, 2016 | 21.07 | 21.08 | 21.07 | 21.08 | 950 | +0.38(+1.83%) |
Mar 10, 2016 | 20.95 | 20.95 | 20.70 | 20.70 | 971 | -0.18(-0.86%) |
Mar 09, 2016 | 20.69 | 20.88 | 20.69 | 20.88 | 496 | +0.34(+1.65%) |
Mar 08, 2016 | 20.73 | 20.73 | 20.55 | 20.55 | 2,426 | -0.38(-1.83%) |
Mar 07, 2016 | 21.01 | 21.04 | 20.87 | 20.93 | 101,059 | +0.29(+1.42%) |
Mar 04, 2016 | 20.56 | 20.64 | 19.93 | 20.64 | 1,325 | +0.71(+3.57%) |
Mar 02, 2016 | 19.93 | 19.93 | 19.93 | 19.93 | 89 | +0.13(+0.64%) |
Mar 01, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 153 | +1.05(+5.60%) |
Feb 25, 2016 | 18.75 | 18.75 | 18.75 | 18.75 | 2,752 | -0.37(-1.93%) |
Feb 22, 2016 | 19.19 | 19.12 | 19.12 | 19.12 | 3,070 | +0.50(+2.69%) |
Feb 19, 2016 | 18.69 | 18.69 | 18.59 | 18.62 | 7,061 | -0.21(-1.10%) |
Feb 18, 2016 | 18.87 | 18.97 | 18.78 | 18.82 | 1,648 | +0.86(+4.78%) |
Feb 16, 2016 | 17.87 | 17.97 | 17.97 | 17.97 | 48 | +0.20(+1.11%) |
Feb 12, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 211 | +0.53(+3.08%) |
Feb 11, 2016 | 17.17 | 17.40 | 17.17 | 17.24 | 33,004 | -0.31(-1.75%) |
Feb 10, 2016 | 17.55 | 17.59 | 17.55 | 17.55 | 17,696 | -0.15(-0.83%) |
Feb 09, 2016 | 17.86 | 17.86 | 17.64 | 17.69 | 13,267 | -0.34(-1.89%) |
Feb 08, 2016 | 18.21 | 18.21 | 17.99 | 18.03 | 7,095 | -0.36(-1.95%) |
Feb 05, 2016 | 18.33 | 18.39 | 18.33 | 18.39 | 33,267 | -0.38(-2.01%) |
Feb 04, 2016 | 18.77 | 18.77 | 18.77 | 18.77 | 2,736 | +0.98(+5.50%) |
Feb 02, 2016 | 17.80 | 17.79 | 17.79 | 17.79 | 5 | +0.15(+0.82%) |
Jan 27, 2016 | 17.64 | 17.65 | 17.65 | 17.65 | 40 | -0.21(-1.16%) |
Jan 26, 2016 | 17.85 | 17.85 | 17.85 | 17.85 | 115 | +0.29(+1.65%) |
Jan 25, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 106 | -0.38(-2.14%) |
Jan 22, 2016 | 17.82 | 17.95 | 17.82 | 17.95 | 1,108 | +0.48(+2.77%) |
Jan 21, 2016 | 16.98 | 17.57 | 16.98 | 17.46 | 15,346 | +1.06(+6.49%) |
Jan 20, 2016 | 16.44 | 16.44 | 16.40 | 16.40 | 755 | -0.52(-3.07%) |
Jan 19, 2016 | 16.97 | 16.97 | 16.91 | 16.92 | 8,803 | -0.21(-1.21%) |
Jan 15, 2016 | 17.09 | 17.12 | 17.12 | 17.12 | 952 | -0.46(-2.63%) |
Jan 14, 2016 | 17.51 | 17.59 | 17.17 | 17.59 | 22,607 | -0.40(-2.21%) |
Jan 13, 2016 | 17.97 | 17.98 | 17.97 | 17.98 | 8,836 | +0.49(+2.81%) |
Jan 12, 2016 | 18.15 | 18.15 | 17.49 | 17.49 | 744 | -0.62(-3.44%) |
Jan 11, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 166 | -0.30(-1.64%) |
Jan 08, 2016 | 18.32 | 18.48 | 18.32 | 18.42 | 1,597 | -1.44(-7.23%) |
Jan 04, 2016 | 20.03 | 19.85 | 19.85 | 19.85 | 28 | -0.46(-2.28%) |
Dec 31, 2015 | 20.17 | 20.32 | 20.32 | 20.32 | 41,289 | +0.01(+0.07%) |
Dec 30, 2015 | 20.51 | 20.51 | 20.30 | 20.30 | 3,470 | -0.35(-1.69%) |
Dec 29, 2015 | 20.53 | 20.65 | 20.53 | 20.65 | 3,280 | +0.34(+1.69%) |
Dec 28, 2015 | 20.43 | 20.47 | 20.27 | 20.31 | 4,201 | -0.35(-1.69%) |
Dec 24, 2015 | 20.70 | 20.66 | 20.66 | 20.66 | 1,799 | +0.06(+0.28%) |
Dec 23, 2015 | 20.70 | 20.74 | 20.60 | 20.60 | 9,351 | +0.58(+2.91%) |
Dec 22, 2015 | 20.01 | 20.02 | 20.01 | 20.02 | 485 | +0.07(+0.35%) |
Dec 21, 2015 | 19.97 | 19.97 | 19.90 | 19.95 | 4,970 | +0.01(+0.06%) |
Dec 18, 2015 | 19.94 | 19.94 | 19.93 | 19.94 | 3,843 | -0.32(-1.60%) |
Dec 16, 2015 | 19.98 | 20.26 | 20.26 | 20.26 | 40 | +0.23(+1.15%) |
Dec 15, 2015 | 20.13 | 20.13 | 20.02 | 20.03 | 20,134 | +0.24(+1.21%) |
Dec 14, 2015 | 19.74 | 19.88 | 19.74 | 19.79 | 675 | -0.45(-2.21%) |
Dec 11, 2015 | 20.63 | 20.63 | 20.24 | 20.24 | 1,176 | -0.45(-2.18%) |
Dec 10, 2015 | 20.69 | 20.70 | 20.67 | 20.69 | 645 | +0.13(+0.63%) |
Dec 09, 2015 | 20.96 | 20.96 | 20.44 | 20.56 | 650 | -0.21(-1.03%) |
Dec 08, 2015 | 20.61 | 20.78 | 20.61 | 20.78 | 625 | -0.11(-0.54%) |
Dec 07, 2015 | 21.56 | 21.56 | 20.89 | 20.89 | 1,198 | -0.85(-3.93%) |
Dec 04, 2015 | 21.74 | 21.74 | 21.74 | 21.74 | 262 | -0.16(-0.72%) |
Dec 03, 2015 | 22.12 | 22.12 | 21.90 | 21.90 | 42,106 | -0.08(-0.37%) |
Dec 02, 2015 | 22.33 | 22.33 | 21.98 | 21.98 | 2,711 | -0.38(-1.70%) |
Dec 01, 2015 | 22.48 | 22.48 | 22.32 | 22.36 | 4,691 | +0.23(+1.06%) |
Nov 30, 2015 | 22.13 | 22.13 | 22.13 | 22.13 | 460 | -0.25(-1.13%) |
Nov 25, 2015 | 22.48 | 22.38 | 22.38 | 22.38 | 4 | +0.07(+0.29%) |
Nov 24, 2015 | 22.07 | 22.31 | 22.07 | 22.31 | 1,210 | +0.42(+1.91%) |
Nov 23, 2015 | 22.10 | 22.13 | 21.90 | 21.90 | 1,695 | -0.21(-0.95%) |
Nov 20, 2015 | 22.14 | 22.14 | 22.11 | 22.11 | 1,485 | -0.11(-0.51%) |
Nov 19, 2015 | 22.21 | 22.31 | 22.21 | 22.22 | 2,232 | -0.06(-0.28%) |
Nov 18, 2015 | 22.24 | 22.28 | 22.22 | 22.28 | 3,448 | +0.31(+1.39%) |
Nov 17, 2015 | 22.06 | 22.06 | 21.98 | 21.98 | 555 | +0.37(+1.71%) |
Nov 16, 2015 | 21.61 | 21.61 | 21.61 | 21.61 | 220 | -0.10(-0.44%) |
Nov 13, 2015 | 21.66 | 21.70 | 21.66 | 21.70 | 8,934 | -0.15(-0.69%) |
Nov 12, 2015 | 21.97 | 21.97 | 21.81 | 21.85 | 5,674 | -0.44(-1.96%) |
Nov 11, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 447 | -0.20(-0.90%) |
Nov 10, 2015 | 22.77 | 22.77 | 22.49 | 22.49 | 772 | -0.56(-2.44%) |
Nov 09, 2015 | 23.06 | 23.06 | 23.06 | 23.06 | 452 | -0.09(-0.40%) |
Nov 06, 2015 | 23.13 | 23.20 | 23.00 | 23.15 | 1,854 | -0.09(-0.37%) |
Nov 05, 2015 | 23.18 | 23.26 | 23.18 | 23.23 | 664 | -0.14(-0.60%) |
Nov 04, 2015 | 23.58 | 23.58 | 23.37 | 23.37 | 18,974 | -0.33(-1.38%) |
Nov 03, 2015 | 23.20 | 23.70 | 23.20 | 23.70 | 4,744 | +0.52(+2.24%) |
Nov 02, 2015 | 23.09 | 23.18 | 23.00 | 23.18 | 9,111 | +0.21(+0.94%) |
Oct 30, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 448 | -0.12(-0.50%) |
Oct 29, 2015 | 23.14 | 23.14 | 23.08 | 23.08 | 978 | -0.50(-2.11%) |
Oct 28, 2015 | 23.23 | 23.58 | 23.23 | 23.58 | 314 | -0.17(-0.71%) |
Oct 23, 2015 | 24.06 | 23.75 | 23.75 | 23.75 | 14 | -0.12(-0.51%) |
Oct 22, 2015 | 23.66 | 23.95 | 23.66 | 23.87 | 3,964 | -0.11(-0.47%) |
Oct 20, 2015 | 23.98 | 23.98 | 23.98 | 23.98 | 12 | -0.25(-1.05%) |
Oct 16, 2015 | 24.29 | 24.24 | 24.24 | 24.24 | 6,394 | -0.08(-0.35%) |
Oct 15, 2015 | 24.32 | 24.42 | 24.32 | 24.32 | 2,230 | -0.05(-0.22%) |
Oct 14, 2015 | 24.45 | 24.45 | 24.38 | 24.38 | 344 | +0.11(+0.45%) |
Oct 13, 2015 | 24.27 | 24.27 | 24.27 | 24.27 | 433 | -0.15(-0.61%) |
Oct 12, 2015 | 24.52 | 24.52 | 24.42 | 24.42 | 1,007 | -0.30(-1.20%) |
Oct 09, 2015 | 24.79 | 24.79 | 24.71 | 24.71 | 30,164 | +0.17(+0.68%) |
Oct 08, 2015 | 24.45 | 24.54 | 24.45 | 24.54 | 965 | +0.40(+1.66%) |
Oct 07, 2015 | 24.39 | 24.39 | 24.09 | 24.14 | 1,990 | +0.54(+2.29%) |
Oct 06, 2015 | 23.68 | 23.68 | 23.56 | 23.60 | 904 | +0.49(+2.13%) |
Oct 05, 2015 | 23.13 | 23.13 | 23.13 | 23.11 | 153,863 | +1.37(+6.30%) |
Oct 01, 2015 | 21.73 | 21.74 | 21.74 | 21.74 | 25 | +0.37(+1.71%) |
Sep 30, 2015 | 21.37 | 21.38 | 21.37 | 21.38 | 11,033 | +0.39(+1.88%) |
Sep 29, 2015 | 21.09 | 21.12 | 20.98 | 20.98 | 15,195 | -1.17(-5.29%) |
Sep 25, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 102 | +0.09(+0.42%) |
Sep 24, 2015 | 22.04 | 22.06 | 21.70 | 22.06 | 2,014 | -0.42(-1.88%) |
Sep 22, 2015 | 22.31 | 22.49 | 22.49 | 22.49 | 10 | -0.40(-1.75%) |
Sep 21, 2015 | 22.95 | 22.96 | 22.89 | 22.89 | 1,254 | -0.50(-2.15%) |
Sep 17, 2015 | 23.16 | 23.39 | 23.39 | 23.39 | 8,692 | +0.94(+4.19%) |
Sep 15, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 5 | +0.19(+0.84%) |
Sep 14, 2015 | 22.35 | 22.35 | 22.26 | 22.26 | 1,555 | -0.35(-1.57%) |
Sep 11, 2015 | 22.76 | 22.76 | 22.58 | 22.62 | 9,233 | -0.16(-0.69%) |
Sep 10, 2015 | 22.77 | 22.77 | 22.77 | 22.77 | 379 | -0.17(-0.73%) |
Sep 09, 2015 | 23.24 | 23.24 | 22.94 | 22.94 | 1,083 | +0.06(+0.24%) |
Sep 08, 2015 | 22.93 | 22.93 | 22.89 | 22.89 | 708 | +0.47(+2.09%) |
Sep 04, 2015 | 22.42 | 22.42 | 22.42 | 22.42 | 1,180 | -0.27(-1.20%) |
Sep 03, 2015 | 22.99 | 23.01 | 22.69 | 22.69 | 103,980 | +0.28(+1.25%) |
Sep 02, 2015 | 22.46 | 22.51 | 22.10 | 22.41 | 33,794 | -0.15(-0.66%) |
Sep 01, 2015 | 22.57 | 22.57 | 22.52 | 22.56 | 1,559 | -0.51(-2.22%) |
Aug 31, 2015 | 22.44 | 23.07 | 22.44 | 23.07 | 2,365 | +0.15(+0.65%) |
Aug 28, 2015 | 23.04 | 23.04 | 22.81 | 22.92 | 8,549 | +0.19(+0.82%) |
Aug 27, 2015 | 22.31 | 22.76 | 22.31 | 22.74 | 3,719 | +1.36(+6.36%) |
Aug 26, 2015 | 21.26 | 21.38 | 21.26 | 21.38 | 525 | +0.06(+0.26%) |
Aug 25, 2015 | 21.80 | 21.94 | 21.32 | 21.32 | 34,649 | -0.02(-0.09%) |
Aug 24, 2015 | 20.92 | 21.71 | 20.92 | 21.34 | 7,365 | -0.73(-3.29%) |
Aug 21, 2015 | 22.13 | 22.24 | 22.07 | 22.07 | 1,769 | -0.89(-3.86%) |
Aug 20, 2015 | 23.28 | 23.28 | 22.90 | 22.95 | 4,227 | -0.58(-2.48%) |
Aug 19, 2015 | 23.30 | 23.54 | 23.30 | 23.54 | 4,399 | -0.32(-1.34%) |
Aug 18, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 399 | -0.16(-0.66%) |
Aug 17, 2015 | 23.98 | 24.01 | 23.98 | 24.01 | 7,513 | -0.15(-0.62%) |
Aug 14, 2015 | 24.06 | 24.16 | 24.06 | 24.16 | 1,143 | +0.03(+0.12%) |
Aug 13, 2015 | 24.26 | 24.26 | 24.12 | 24.13 | 10,259 | -0.29(-1.18%) |
Aug 12, 2015 | 24.42 | 24.42 | 24.42 | 24.42 | 876 | -0.23(-0.94%) |
Aug 11, 2015 | 24.80 | 24.80 | 24.34 | 24.66 | 1,312 | -0.40(-1.61%) |
Aug 10, 2015 | 24.93 | 25.06 | 24.93 | 25.06 | 12,664 | +0.77(+3.15%) |
Aug 07, 2015 | 24.51 | 24.51 | 24.29 | 24.29 | 604 | -0.15(-0.61%) |
Aug 06, 2015 | 24.45 | 24.45 | 24.44 | 24.44 | 1,115 | -0.11(-0.46%) |
Aug 05, 2015 | 24.82 | 24.93 | 24.55 | 24.55 | 135,533 | -0.10(-0.40%) |
Aug 04, 2015 | 24.87 | 24.87 | 24.64 | 24.65 | 1,167 | +0.09(+0.39%) |
Aug 03, 2015 | 24.81 | 24.81 | 24.48 | 24.56 | 5,526 | -0.34(-1.37%) |
Jul 31, 2015 | 24.93 | 24.93 | 24.90 | 24.90 | 1,353 | +0.08(+0.34%) |
Jul 30, 2015 | 24.82 | 24.82 | 24.69 | 24.81 | 1,849 | -0.10(-0.41%) |
Jul 29, 2015 | 24.49 | 24.92 | 24.44 | 24.92 | 2,475 | +0.47(+1.94%) |
Jul 28, 2015 | 24.42 | 24.47 | 24.41 | 24.44 | 790 | +0.47(+1.94%) |
Jul 27, 2015 | 24.27 | 24.27 | 23.98 | 23.98 | 5,737 | -0.50(-2.06%) |
Jul 24, 2015 | 24.57 | 24.65 | 24.46 | 24.48 | 3,044 | -0.40(-1.61%) |
Jul 23, 2015 | 24.86 | 24.89 | 24.81 | 24.88 | 3,467 | -0.19(-0.74%) |
Jul 22, 2015 | 25.18 | 25.18 | 25.05 | 25.07 | 3,182 | -0.30(-1.18%) |
Jul 21, 2015 | 25.35 | 25.36 | 25.35 | 25.36 | 592 | +0.02(+0.07%) |
Jul 20, 2015 | 25.64 | 25.67 | 25.35 | 25.35 | 10,474 | -0.55(-2.12%) |
Jul 17, 2015 | 25.93 | 25.93 | 25.86 | 25.90 | 10,052 | -0.30(-1.14%) |
Jul 16, 2015 | 26.31 | 26.31 | 26.19 | 26.19 | 7,664 | -0.22(-0.85%) |
Jul 15, 2015 | 26.77 | 26.77 | 26.38 | 26.42 | 12,593 | -0.49(-1.82%) |