Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.92 | 23.60 | 22.85 | 23.45 | 293,823 | +0.53(+2.31%) |
Apr 28, 2016 | 22.71 | 23.01 | 22.27 | 22.92 | 317,724 | -0.09(-0.38%) |
Apr 27, 2016 | 22.89 | 23.10 | 22.66 | 23.00 | 366,044 | +0.03(+0.14%) |
Apr 26, 2016 | 22.52 | 23.14 | 22.45 | 22.97 | 373,273 | +0.36(+1.57%) |
Apr 25, 2016 | 22.36 | 22.63 | 22.21 | 22.62 | 200,636 | +0.04(+0.17%) |
Apr 22, 2016 | 22.35 | 22.62 | 22.32 | 22.58 | 241,071 | +0.16(+0.70%) |
Apr 21, 2016 | 22.57 | 22.68 | 22.13 | 22.42 | 246,049 | -0.11(-0.49%) |
Apr 20, 2016 | 22.32 | 22.58 | 22.19 | 22.53 | 147,854 | +0.19(+0.85%) |
Apr 19, 2016 | 22.26 | 22.50 | 22.23 | 22.34 | 105,240 | -0.01(-0.04%) |
Apr 18, 2016 | 22.46 | 22.50 | 22.13 | 22.35 | 177,563 | -0.15(-0.67%) |
Apr 15, 2016 | 22.34 | 22.53 | 22.32 | 22.50 | 252,220 | +0.11(+0.49%) |
Apr 14, 2016 | 22.31 | 22.55 | 22.21 | 22.39 | 100,712 | +0.04(+0.18%) |
Apr 13, 2016 | 22.16 | 22.47 | 22.10 | 22.35 | 149,810 | +0.36(+1.62%) |
Apr 12, 2016 | 21.61 | 22.10 | 21.58 | 21.99 | 114,348 | +0.50(+2.31%) |
Apr 11, 2016 | 21.70 | 21.89 | 21.49 | 21.50 | 171,752 | -0.07(-0.33%) |
Apr 08, 2016 | 21.75 | 21.81 | 21.37 | 21.57 | 107,847 | +0.04(+0.18%) |
Apr 07, 2016 | 21.55 | 21.74 | 21.38 | 21.53 | 214,406 | -0.24(-1.09%) |
Apr 06, 2016 | 21.98 | 22.02 | 21.57 | 21.76 | 134,828 | -0.23(-1.04%) |
Apr 05, 2016 | 21.94 | 22.29 | 21.94 | 21.99 | 154,517 | -0.07(-0.32%) |
Apr 04, 2016 | 22.32 | 22.32 | 21.87 | 22.06 | 282,594 | -0.38(-1.69%) |
Apr 01, 2016 | 22.13 | 22.45 | 21.91 | 22.44 | 129,368 | +0.23(+1.03%) |
Mar 31, 2016 | 22.48 | 22.48 | 22.15 | 22.21 | 132,253 | -0.28(-1.26%) |
Mar 30, 2016 | 22.39 | 22.61 | 22.39 | 22.50 | 251,174 | +0.20(+0.89%) |
Mar 29, 2016 | 21.95 | 22.37 | 21.85 | 22.30 | 157,730 | +0.35(+1.58%) |
Mar 28, 2016 | 21.60 | 22.00 | 21.48 | 21.95 | 132,280 | +0.39(+1.79%) |
Mar 24, 2016 | 21.73 | 21.57 | 21.57 | 21.57 | 129,464 | -0.17(-0.76%) |
Mar 23, 2016 | 22.02 | 22.21 | 21.72 | 21.73 | 109,706 | -0.28(-1.26%) |
Mar 22, 2016 | 21.98 | 22.20 | 21.83 | 22.01 | 96,613 | +0.01(+0.04%) |
Mar 21, 2016 | 22.22 | 22.22 | 21.85 | 22.00 | 136,523 | -0.33(-1.48%) |
Mar 18, 2016 | 22.31 | 22.49 | 22.16 | 22.33 | 258,357 | +0.18(+0.82%) |
Mar 17, 2016 | 21.98 | 22.31 | 21.68 | 22.15 | 204,677 | +0.19(+0.86%) |
Mar 16, 2016 | 21.56 | 22.10 | 21.54 | 21.96 | 201,675 | +0.36(+1.68%) |
Mar 15, 2016 | 21.84 | 21.91 | 21.53 | 21.60 | 158,076 | -0.28(-1.30%) |
Mar 14, 2016 | 22.14 | 22.17 | 21.87 | 21.88 | 130,990 | -0.34(-1.53%) |
Mar 11, 2016 | 21.97 | 22.43 | 21.86 | 22.22 | 170,712 | +0.38(+1.73%) |
Mar 10, 2016 | 22.27 | 22.34 | 21.74 | 21.84 | 157,168 | -0.32(-1.43%) |
Mar 09, 2016 | 22.17 | 22.36 | 21.92 | 22.16 | 166,844 | +0.04(+0.18%) |
Mar 08, 2016 | 22.05 | 22.35 | 21.91 | 22.12 | 211,895 | -0.16(-0.71%) |
Mar 07, 2016 | 21.91 | 22.28 | 21.86 | 22.28 | 228,363 | +0.27(+1.22%) |
Mar 04, 2016 | 22.27 | 22.28 | 21.96 | 22.01 | 201,886 | -0.25(-1.13%) |
Mar 03, 2016 | 22.43 | 22.52 | 22.13 | 22.26 | 209,743 | -0.24(-1.05%) |
Mar 02, 2016 | 22.25 | 22.55 | 22.19 | 22.50 | 187,697 | +0.24(+1.10%) |
Mar 01, 2016 | 22.14 | 22.52 | 22.10 | 22.25 | 207,177 | +0.34(+1.55%) |
Feb 29, 2016 | 21.80 | 22.52 | 21.68 | 21.91 | 316,251 | +0.11(+0.51%) |
Feb 26, 2016 | 22.20 | 22.52 | 21.56 | 21.80 | 239,374 | -0.30(-1.36%) |
Feb 25, 2016 | 21.71 | 22.28 | 21.41 | 22.10 | 493,204 | +0.46(+2.11%) |
Feb 24, 2016 | 21.33 | 21.87 | 21.18 | 21.65 | 150,583 | +0.14(+0.66%) |
Feb 23, 2016 | 21.97 | 22.06 | 21.38 | 21.51 | 305,463 | -0.54(-2.43%) |
Feb 22, 2016 | 21.70 | 22.54 | 21.62 | 22.04 | 261,783 | +0.63(+2.94%) |
Feb 19, 2016 | 21.87 | 22.08 | 21.35 | 21.41 | 235,019 | -0.53(-2.40%) |
Feb 18, 2016 | 22.08 | 22.11 | 21.57 | 21.94 | 464,231 | -0.03(-0.14%) |
Feb 17, 2016 | 20.85 | 22.98 | 20.54 | 21.97 | 703,047 | +3.46(+18.71%) |
Feb 16, 2016 | 18.83 | 18.83 | 18.26 | 18.51 | 146,803 | -0.10(-0.55%) |
Feb 12, 2016 | 18.18 | 18.61 | 18.61 | 18.61 | 187,323 | +0.65(+3.64%) |
Feb 11, 2016 | 17.88 | 18.10 | 17.79 | 17.96 | 105,414 | -0.26(-1.43%) |
Feb 10, 2016 | 18.60 | 18.91 | 18.22 | 18.22 | 178,522 | -0.17(-0.94%) |
Feb 09, 2016 | 18.00 | 18.49 | 17.91 | 18.39 | 150,317 | +0.17(+0.91%) |
Feb 08, 2016 | 17.96 | 18.32 | 17.80 | 18.22 | 219,553 | +0.12(+0.65%) |
Feb 05, 2016 | 18.13 | 18.24 | 17.77 | 18.11 | 236,872 | -0.02(-0.13%) |
Feb 04, 2016 | 18.57 | 18.70 | 18.04 | 18.13 | 154,113 | -0.48(-2.58%) |
Feb 03, 2016 | 19.19 | 19.19 | 18.45 | 18.61 | 151,490 | -0.40(-2.11%) |
Feb 02, 2016 | 19.06 | 19.06 | 18.77 | 19.01 | 113,977 | -0.30(-1.55%) |
Feb 01, 2016 | 19.51 | 19.51 | 19.06 | 19.31 | 166,692 | -0.29(-1.49%) |
Jan 29, 2016 | 19.03 | 19.62 | 19.03 | 19.60 | 234,059 | +0.65(+3.45%) |
Jan 28, 2016 | 18.89 | 19.13 | 18.82 | 18.95 | 111,634 | +0.11(+0.58%) |
Jan 27, 2016 | 19.28 | 19.28 | 18.77 | 18.84 | 192,091 | -0.44(-2.29%) |
Jan 26, 2016 | 18.85 | 19.42 | 18.85 | 19.28 | 180,753 | +0.48(+2.55%) |
Jan 25, 2016 | 19.04 | 19.16 | 18.76 | 18.80 | 80,489 | -0.25(-1.32%) |
Jan 22, 2016 | 19.07 | 19.31 | 18.88 | 19.05 | 127,697 | +0.20(+1.04%) |
Jan 21, 2016 | 19.11 | 19.20 | 18.72 | 18.85 | 159,876 | -0.21(-1.11%) |
Jan 20, 2016 | 18.94 | 19.27 | 18.41 | 19.07 | 156,943 | -0.13(-0.70%) |
Jan 19, 2016 | 19.41 | 19.64 | 18.92 | 19.20 | 191,132 | -0.06(-0.29%) |
Jan 15, 2016 | 19.12 | 19.25 | 19.25 | 19.25 | 152,502 | -0.25(-1.29%) |
Jan 14, 2016 | 19.33 | 19.74 | 19.22 | 19.51 | 136,122 | +0.29(+1.51%) |
Jan 13, 2016 | 20.10 | 20.16 | 19.00 | 19.22 | 262,099 | -0.89(-4.42%) |
Jan 12, 2016 | 20.50 | 20.50 | 19.94 | 20.10 | 133,840 | -0.01(-0.04%) |
Jan 11, 2016 | 19.99 | 20.29 | 19.83 | 20.11 | 150,980 | +0.28(+1.43%) |
Jan 08, 2016 | 20.77 | 20.82 | 19.77 | 19.83 | 379,421 | -0.84(-4.07%) |
Jan 07, 2016 | 20.85 | 21.17 | 20.61 | 20.67 | 430,884 | -0.57(-2.70%) |
Jan 06, 2016 | 20.73 | 21.39 | 20.73 | 21.25 | 234,437 | +0.25(+1.20%) |
Jan 05, 2016 | 21.09 | 21.29 | 20.89 | 20.99 | 154,419 | +0.08(+0.38%) |
Jan 04, 2016 | 21.00 | 21.16 | 20.63 | 20.92 | 266,155 | -0.57(-2.64%) |
Dec 31, 2015 | 22.10 | 21.48 | 21.48 | 21.48 | 135,726 | -0.60(-2.71%) |
Dec 30, 2015 | 22.21 | 22.31 | 21.99 | 22.08 | 95,970 | -0.11(-0.50%) |
Dec 29, 2015 | 21.81 | 22.31 | 21.81 | 22.19 | 99,761 | +0.46(+2.14%) |
Dec 28, 2015 | 21.80 | 21.83 | 21.40 | 21.73 | 145,146 | -0.08(-0.36%) |
Dec 24, 2015 | 21.65 | 21.80 | 21.80 | 21.80 | 36,727 | +0.12(+0.54%) |
Dec 23, 2015 | 21.71 | 21.76 | 21.43 | 21.69 | 106,888 | +0.15(+0.69%) |
Dec 22, 2015 | 21.34 | 21.58 | 21.10 | 21.54 | 158,284 | +0.25(+1.18%) |
Dec 21, 2015 | 21.14 | 21.47 | 20.98 | 21.28 | 128,805 | +0.36(+1.73%) |
Dec 18, 2015 | 21.25 | 21.34 | 20.80 | 20.92 | 951,205 | -0.38(-1.77%) |
Dec 17, 2015 | 21.91 | 21.97 | 21.25 | 21.30 | 218,342 | -0.51(-2.34%) |
Dec 16, 2015 | 21.78 | 22.02 | 21.43 | 21.81 | 146,933 | +0.13(+0.62%) |
Dec 15, 2015 | 21.42 | 21.71 | 21.23 | 21.68 | 188,078 | +0.42(+1.96%) |
Dec 14, 2015 | 20.78 | 21.34 | 20.72 | 21.26 | 289,824 | +0.57(+2.74%) |
Dec 11, 2015 | 20.49 | 20.88 | 20.21 | 20.69 | 163,615 | -0.11(-0.53%) |
Dec 10, 2015 | 20.64 | 20.88 | 20.46 | 20.80 | 155,608 | +0.16(+0.76%) |
Dec 09, 2015 | 20.75 | 21.00 | 20.60 | 20.65 | 100,643 | -0.18(-0.87%) |
Dec 08, 2015 | 21.10 | 21.20 | 20.83 | 20.83 | 83,604 | -0.34(-1.60%) |
Dec 07, 2015 | 21.34 | 21.51 | 21.10 | 21.17 | 87,845 | -0.19(-0.88%) |
Dec 04, 2015 | 21.10 | 21.52 | 20.95 | 21.36 | 88,544 | +0.20(+0.93%) |
Dec 03, 2015 | 21.87 | 21.89 | 21.15 | 21.16 | 117,401 | -0.72(-3.27%) |
Dec 02, 2015 | 21.80 | 21.94 | 21.56 | 21.88 | 149,227 | +0.07(+0.32%) |
Dec 01, 2015 | 21.60 | 21.88 | 21.51 | 21.80 | 110,928 | +0.24(+1.09%) |
Nov 30, 2015 | 21.65 | 21.86 | 21.47 | 21.57 | 175,669 | -0.09(-0.40%) |
Nov 27, 2015 | 21.40 | 21.78 | 21.36 | 21.65 | 58,377 | +0.15(+0.70%) |
Nov 25, 2015 | 21.61 | 21.51 | 21.51 | 21.51 | 99,634 | -0.04(-0.18%) |
Nov 24, 2015 | 21.28 | 21.61 | 21.08 | 21.54 | 92,404 | +0.24(+1.11%) |
Nov 23, 2015 | 21.21 | 21.37 | 21.14 | 21.31 | 183,950 | +0.17(+0.82%) |
Nov 20, 2015 | 21.10 | 21.24 | 20.96 | 21.14 | 208,933 | +0.05(+0.22%) |
Nov 19, 2015 | 20.99 | 21.10 | 20.95 | 21.09 | 193,085 | +0.15(+0.71%) |
Nov 18, 2015 | 20.71 | 21.01 | 20.62 | 20.94 | 172,219 | +0.35(+1.72%) |
Nov 17, 2015 | 20.99 | 21.04 | 20.54 | 20.58 | 126,134 | -0.30(-1.43%) |
Nov 16, 2015 | 20.73 | 21.03 | 20.36 | 20.88 | 198,214 | +0.08(+0.38%) |
Nov 13, 2015 | 20.69 | 20.95 | 20.62 | 20.80 | 162,743 | +0.05(+0.23%) |
Nov 12, 2015 | 21.03 | 21.26 | 20.69 | 20.76 | 104,387 | -0.32(-1.53%) |
Nov 11, 2015 | 21.17 | 21.45 | 20.99 | 21.08 | 287,470 | +0.04(+0.19%) |
Nov 10, 2015 | 20.88 | 21.16 | 20.77 | 21.04 | 377,863 | +0.22(+1.06%) |
Nov 09, 2015 | 21.17 | 21.49 | 20.77 | 20.82 | 151,486 | -0.20(-0.97%) |
Nov 06, 2015 | 20.94 | 21.16 | 20.87 | 21.03 | 299,115 | +0.12(+0.56%) |
Nov 05, 2015 | 20.91 | 21.03 | 20.73 | 20.91 | 212,606 | +0.09(+0.45%) |
Nov 04, 2015 | 21.17 | 21.26 | 20.69 | 20.81 | 208,361 | -0.26(-1.23%) |
Nov 03, 2015 | 21.66 | 21.73 | 21.05 | 21.07 | 491,308 | -0.54(-2.51%) |
Nov 02, 2015 | 20.99 | 21.68 | 20.99 | 21.61 | 310,177 | +0.83(+4.00%) |
Oct 30, 2015 | 21.14 | 21.46 | 20.70 | 20.78 | 225,768 | -0.20(-0.97%) |
Oct 29, 2015 | 19.76 | 21.50 | 19.72 | 20.99 | 349,298 | +1.66(+8.57%) |
Oct 28, 2015 | 18.50 | 19.39 | 18.50 | 19.33 | 177,778 | +0.78(+4.19%) |
Oct 27, 2015 | 18.98 | 19.03 | 18.52 | 18.55 | 192,829 | -0.49(-2.56%) |
Oct 26, 2015 | 19.28 | 19.31 | 18.94 | 19.04 | 94,878 | -0.22(-1.14%) |
Oct 23, 2015 | 19.49 | 19.49 | 19.04 | 19.26 | 77,810 | -0.01(-0.04%) |
Oct 22, 2015 | 19.23 | 19.49 | 19.16 | 19.27 | 106,614 | +0.18(+0.95%) |
Oct 21, 2015 | 19.47 | 19.54 | 19.09 | 19.09 | 190,707 | -0.31(-1.58%) |
Oct 20, 2015 | 19.36 | 19.50 | 19.29 | 19.39 | 132,455 | +0.08(+0.41%) |
Oct 19, 2015 | 19.08 | 19.36 | 19.08 | 19.31 | 87,522 | +0.24(+1.23%) |
Oct 16, 2015 | 18.72 | 19.16 | 18.69 | 19.08 | 208,852 | +0.46(+2.49%) |
Oct 15, 2015 | 18.14 | 18.63 | 18.07 | 18.61 | 208,719 | +0.64(+3.58%) |
Oct 14, 2015 | 17.70 | 18.10 | 17.57 | 17.97 | 149,100 | +0.30(+1.69%) |
Oct 13, 2015 | 17.82 | 18.06 | 17.56 | 17.67 | 101,984 | -0.18(-1.01%) |
Oct 12, 2015 | 17.01 | 17.88 | 17.01 | 17.85 | 116,446 | +0.89(+5.28%) |
Oct 09, 2015 | 17.24 | 17.40 | 16.82 | 16.96 | 159,548 | -0.23(-1.32%) |
Oct 08, 2015 | 17.12 | 17.27 | 17.04 | 17.19 | 81,398 | +0.09(+0.55%) |
Oct 07, 2015 | 16.60 | 17.12 | 16.60 | 17.09 | 156,104 | +0.63(+3.82%) |
Oct 06, 2015 | 17.09 | 17.14 | 16.38 | 16.46 | 169,599 | -0.66(-3.85%) |
Oct 05, 2015 | 16.75 | 17.29 | 16.75 | 17.12 | 140,682 | +0.42(+2.49%) |
Oct 02, 2015 | 17.37 | 17.37 | 16.50 | 16.71 | 158,029 | -0.76(-4.36%) |
Oct 01, 2015 | 17.43 | 17.72 | 17.17 | 17.47 | 151,091 | -0.03(-0.18%) |
Sep 30, 2015 | 17.47 | 17.55 | 17.37 | 17.50 | 136,939 | +0.13(+0.72%) |
Sep 29, 2015 | 17.37 | 17.41 | 17.02 | 17.37 | 112,149 | +0.02(+0.14%) |
Sep 28, 2015 | 17.48 | 17.59 | 17.33 | 17.35 | 120,595 | -0.23(-1.30%) |
Sep 25, 2015 | 17.27 | 17.89 | 17.08 | 17.58 | 180,223 | +0.46(+2.66%) |
Sep 24, 2015 | 17.01 | 17.27 | 16.98 | 17.12 | 124,590 | -0.03(-0.18%) |
Sep 23, 2015 | 17.21 | 17.30 | 16.98 | 17.15 | 83,508 | -0.03(-0.18%) |
Sep 22, 2015 | 17.16 | 17.36 | 17.08 | 17.19 | 94,699 | -0.17(-0.99%) |
Sep 21, 2015 | 17.20 | 17.40 | 17.10 | 17.36 | 84,613 | +0.29(+1.70%) |
Sep 18, 2015 | 17.34 | 17.49 | 17.03 | 17.07 | 248,104 | -0.51(-2.90%) |
Sep 17, 2015 | 17.41 | 17.85 | 17.39 | 17.58 | 112,008 | +0.17(+0.99%) |
Sep 16, 2015 | 17.40 | 17.55 | 17.33 | 17.41 | 82,228 | +0.01(+0.05%) |
Sep 15, 2015 | 17.01 | 17.50 | 17.00 | 17.40 | 72,400 | +0.36(+2.12%) |
Sep 14, 2015 | 17.23 | 17.23 | 16.85 | 17.04 | 144,062 | -0.18(-1.05%) |
Sep 11, 2015 | 17.33 | 17.34 | 17.12 | 17.22 | 99,080 | -0.24(-1.39%) |
Sep 10, 2015 | 17.32 | 17.52 | 17.28 | 17.46 | 52,718 | +0.13(+0.73%) |
Sep 09, 2015 | 17.29 | 17.47 | 17.11 | 17.34 | 96,732 | +0.16(+0.91%) |
Sep 08, 2015 | 17.25 | 17.30 | 16.87 | 17.18 | 120,946 | +0.22(+1.30%) |
Sep 04, 2015 | 17.01 | 16.96 | 16.96 | 16.96 | 61,138 | -0.32(-1.86%) |
Sep 03, 2015 | 17.51 | 17.66 | 17.25 | 17.28 | 80,546 | -0.15(-0.86%) |
Sep 02, 2015 | 17.44 | 17.52 | 17.12 | 17.43 | 86,135 | +0.19(+1.09%) |
Sep 01, 2015 | 16.92 | 17.37 | 16.91 | 17.24 | 176,437 | -0.07(-0.41%) |
Aug 31, 2015 | 17.12 | 17.45 | 17.12 | 17.31 | 138,987 | +0.06(+0.36%) |
Aug 28, 2015 | 17.31 | 17.36 | 17.16 | 17.25 | 104,755 | -0.15(-0.86%) |
Aug 27, 2015 | 17.74 | 17.84 | 17.25 | 17.40 | 116,410 | -0.22(-1.25%) |
Aug 26, 2015 | 17.48 | 17.74 | 17.26 | 17.62 | 147,598 | +0.52(+3.03%) |
Aug 25, 2015 | 17.90 | 17.90 | 17.06 | 17.10 | 162,585 | -0.34(-1.94%) |
Aug 24, 2015 | 17.90 | 18.10 | 17.25 | 17.44 | 308,991 | -1.26(-6.76%) |
Aug 21, 2015 | 18.94 | 19.16 | 18.70 | 18.70 | 289,873 | -0.62(-3.21%) |
Aug 20, 2015 | 19.31 | 19.69 | 19.28 | 19.32 | 101,785 | -0.24(-1.20%) |
Aug 19, 2015 | 19.61 | 19.78 | 19.53 | 19.56 | 93,766 | -0.22(-1.11%) |
Aug 18, 2015 | 19.82 | 19.92 | 19.67 | 19.78 | 142,037 | -0.05(-0.24%) |
Aug 17, 2015 | 19.97 | 19.97 | 19.71 | 19.82 | 191,619 | -0.25(-1.25%) |
Aug 14, 2015 | 19.82 | 20.08 | 19.75 | 20.07 | 60,708 | +0.22(+1.11%) |
Aug 13, 2015 | 19.75 | 19.95 | 19.67 | 19.86 | 73,633 | +0.01(+0.04%) |
Aug 12, 2015 | 20.04 | 20.04 | 19.61 | 19.85 | 94,882 | -0.37(-1.83%) |
Aug 11, 2015 | 19.82 | 20.31 | 19.82 | 20.22 | 119,050 | +0.27(+1.38%) |
Aug 10, 2015 | 19.70 | 19.96 | 19.58 | 19.94 | 141,045 | +0.29(+1.48%) |
Aug 07, 2015 | 19.42 | 19.67 | 19.35 | 19.65 | 86,543 | +0.09(+0.44%) |
Aug 06, 2015 | 20.25 | 20.25 | 19.56 | 19.56 | 136,908 | -0.61(-3.03%) |
Aug 05, 2015 | 20.56 | 20.67 | 19.89 | 20.18 | 171,787 | -0.34(-1.68%) |
Aug 04, 2015 | 19.05 | 20.68 | 18.74 | 20.52 | 368,805 | +1.49(+7.82%) |
Aug 03, 2015 | 18.85 | 19.13 | 18.54 | 19.03 | 90,283 | +0.23(+1.25%) |
Jul 31, 2015 | 18.90 | 18.99 | 18.63 | 18.80 | 159,097 | -0.04(-0.21%) |
Jul 30, 2015 | 18.37 | 19.10 | 18.35 | 18.84 | 328,519 | +1.45(+8.33%) |
Jul 29, 2015 | 17.30 | 17.60 | 17.26 | 17.39 | 118,760 | +0.02(+0.14%) |
Jul 28, 2015 | 17.59 | 17.59 | 17.25 | 17.36 | 125,584 | -0.15(-0.85%) |
Jul 27, 2015 | 17.58 | 17.68 | 17.46 | 17.51 | 77,530 | -0.14(-0.80%) |
Jul 24, 2015 | 17.83 | 17.91 | 17.59 | 17.65 | 109,461 | -0.23(-1.27%) |
Jul 23, 2015 | 18.22 | 18.52 | 17.80 | 17.88 | 114,261 | -0.41(-2.23%) |
Jul 22, 2015 | 18.34 | 18.51 | 18.23 | 18.29 | 69,184 | -0.12(-0.64%) |
Jul 21, 2015 | 18.18 | 18.47 | 18.04 | 18.41 | 126,350 | +0.17(+0.95%) |
Jul 20, 2015 | 18.44 | 18.54 | 18.18 | 18.23 | 89,102 | -0.13(-0.68%) |
Jul 17, 2015 | 18.40 | 18.49 | 18.19 | 18.36 | 75,674 | -0.02(-0.08%) |
Jul 16, 2015 | 18.44 | 18.62 | 18.26 | 18.37 | 79,137 | +0.00(+0.00%) |
Jul 15, 2015 | 18.37 | 18.48 | 18.26 | 18.37 | 106,751 | -0.02(-0.09%) |
Jul 14, 2015 | 18.23 | 18.50 | 18.11 | 18.39 | 226,312 | +0.16(+0.86%) |
Jul 13, 2015 | 18.18 | 18.30 | 18.02 | 18.23 | 133,292 | +0.16(+0.87%) |
Jul 10, 2015 | 17.80 | 18.09 | 17.70 | 18.08 | 90,215 | +0.47(+2.67%) |
Jul 09, 2015 | 17.84 | 17.97 | 17.58 | 17.61 | 184,977 | -0.09(-0.49%) |
Jul 08, 2015 | 17.51 | 17.76 | 17.45 | 17.69 | 250,201 | +0.07(+0.40%) |
Jul 07, 2015 | 17.82 | 17.83 | 17.35 | 17.62 | 147,896 | -0.18(-1.01%) |
Jul 06, 2015 | 17.62 | 17.92 | 17.61 | 17.80 | 98,356 | -0.07(-0.39%) |
Jul 02, 2015 | 18.19 | 17.87 | 17.87 | 17.87 | 137,763 | -0.25(-1.38%) |
Jul 01, 2015 | 18.16 | 18.29 | 17.95 | 18.12 | 155,912 | +0.28(+1.58%) |
Jun 30, 2015 | 17.79 | 17.99 | 17.63 | 17.84 | 170,030 | +0.25(+1.42%) |
Jun 29, 2015 | 18.12 | 18.22 | 17.57 | 17.59 | 202,172 | -0.61(-3.36%) |
Jun 26, 2015 | 18.12 | 18.37 | 18.02 | 18.20 | 442,125 | +0.16(+0.91%) |
Jun 25, 2015 | 18.01 | 18.08 | 17.73 | 18.04 | 196,296 | +0.03(+0.17%) |
Jun 24, 2015 | 17.96 | 18.22 | 17.90 | 18.01 | 141,678 | +0.03(+0.17%) |
Jun 23, 2015 | 17.96 | 18.00 | 17.61 | 17.98 | 153,555 | -0.01(-0.04%) |
Jun 22, 2015 | 17.87 | 17.99 | 17.67 | 17.98 | 85,395 | +0.20(+1.15%) |
Jun 19, 2015 | 17.97 | 17.97 | 17.72 | 17.78 | 192,845 | -0.10(-0.57%) |
Jun 18, 2015 | 17.78 | 18.01 | 17.78 | 17.88 | 106,287 | +0.13(+0.75%) |
Jun 17, 2015 | 17.94 | 18.10 | 17.72 | 17.75 | 78,040 | -0.08(-0.44%) |
Jun 16, 2015 | 17.65 | 18.05 | 17.58 | 17.83 | 95,544 | +0.13(+0.71%) |
Jun 15, 2015 | 17.71 | 17.83 | 17.45 | 17.70 | 98,693 | -0.11(-0.62%) |
Jun 12, 2015 | 17.88 | 17.91 | 17.74 | 17.81 | 87,958 | -0.07(-0.39%) |
Jun 11, 2015 | 17.81 | 17.97 | 17.73 | 17.88 | 83,446 | +0.09(+0.48%) |
Jun 10, 2015 | 17.69 | 17.99 | 17.69 | 17.79 | 118,230 | +0.21(+1.20%) |
Jun 09, 2015 | 17.68 | 17.83 | 17.51 | 17.58 | 83,400 | -0.15(-0.84%) |
Jun 08, 2015 | 17.78 | 17.98 | 17.71 | 17.73 | 101,761 | -0.12(-0.66%) |
Jun 05, 2015 | 17.84 | 18.01 | 17.66 | 17.85 | 144,151 | -0.09(-0.48%) |
Jun 04, 2015 | 18.36 | 18.36 | 17.90 | 17.94 | 160,052 | -0.26(-1.42%) |
Jun 03, 2015 | 17.74 | 18.19 | 17.74 | 18.19 | 185,880 | +0.49(+2.79%) |
Jun 02, 2015 | 17.54 | 17.91 | 17.54 | 17.70 | 91,035 | +0.14(+0.80%) |
Jun 01, 2015 | 17.82 | 17.92 | 17.47 | 17.56 | 147,565 | -0.16(-0.88%) |
May 29, 2015 | 18.07 | 18.07 | 17.54 | 17.72 | 182,740 | -0.39(-2.16%) |
May 28, 2015 | 18.16 | 18.17 | 18.01 | 18.11 | 116,153 | -0.21(-1.15%) |
May 27, 2015 | 18.24 | 18.41 | 18.07 | 18.32 | 99,936 | +0.09(+0.52%) |
May 26, 2015 | 18.30 | 18.30 | 18.01 | 18.23 | 125,088 | -0.17(-0.94%) |
May 22, 2015 | 18.87 | 18.40 | 18.40 | 18.40 | 133,422 | -0.49(-2.57%) |
May 21, 2015 | 18.91 | 18.97 | 18.73 | 18.88 | 116,901 | -0.08(-0.41%) |
May 20, 2015 | 18.81 | 19.18 | 18.69 | 18.96 | 227,899 | +0.23(+1.21%) |
May 19, 2015 | 18.95 | 19.09 | 18.66 | 18.73 | 242,045 | -0.22(-1.16%) |
May 18, 2015 | 18.59 | 18.95 | 18.55 | 18.95 | 217,374 | +0.37(+1.98%) |
May 15, 2015 | 19.17 | 19.24 | 18.41 | 18.59 | 165,098 | -0.62(-3.22%) |
May 14, 2015 | 18.91 | 19.31 | 18.77 | 19.20 | 143,808 | +0.30(+1.57%) |
May 13, 2015 | 18.95 | 19.01 | 18.78 | 18.91 | 111,758 | -0.02(-0.08%) |
May 12, 2015 | 18.82 | 19.09 | 18.56 | 18.92 | 239,628 | -0.02(-0.12%) |
May 11, 2015 | 18.78 | 19.10 | 18.68 | 18.95 | 165,652 | +0.09(+0.46%) |
May 08, 2015 | 18.80 | 19.22 | 18.64 | 18.86 | 175,220 | -0.12(-0.66%) |
May 07, 2015 | 18.75 | 19.04 | 18.58 | 18.98 | 147,179 | +0.16(+0.87%) |
May 06, 2015 | 18.81 | 18.88 | 18.67 | 18.82 | 159,084 | +0.11(+0.58%) |
May 05, 2015 | 18.66 | 18.89 | 18.40 | 18.71 | 293,460 | -0.06(-0.33%) |
May 04, 2015 | 19.47 | 19.48 | 18.65 | 18.77 | 304,697 | -0.80(-4.07%) |