Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.44 | 20.44 | 20.12 | 20.12 | 3,015 | -0.33(-1.61%) |
Apr 28, 2016 | 20.38 | 20.46 | 20.29 | 20.45 | 5,883 | -0.29(-1.38%) |
Apr 27, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 270 | +0.34(+1.65%) |
Apr 26, 2016 | 20.46 | 20.52 | 20.40 | 20.40 | 1,646 | +0.12(+0.61%) |
Apr 25, 2016 | 20.19 | 20.35 | 20.18 | 20.27 | 3,025 | -0.23(-1.11%) |
Apr 22, 2016 | 20.36 | 20.60 | 20.36 | 20.50 | 5,002 | +0.42(+2.12%) |
Apr 21, 2016 | 20.22 | 20.22 | 20.08 | 20.08 | 2,532 | +0.35(+1.78%) |
Apr 20, 2016 | 19.56 | 19.86 | 19.56 | 19.72 | 3,160 | +0.17(+0.86%) |
Apr 19, 2016 | 19.73 | 19.82 | 19.56 | 19.56 | 8,257 | +0.48(+2.53%) |
Apr 18, 2016 | 18.87 | 19.09 | 18.87 | 19.07 | 3,491 | +0.32(+1.72%) |
Apr 15, 2016 | 18.74 | 18.84 | 18.74 | 18.75 | 1,348 | +0.15(+0.83%) |
Apr 14, 2016 | 18.40 | 18.63 | 18.38 | 18.60 | 3,686 | +0.37(+2.04%) |
Apr 13, 2016 | 18.27 | 18.27 | 18.19 | 18.22 | 2,790 | +0.12(+0.66%) |
Apr 12, 2016 | 17.91 | 18.11 | 17.91 | 18.11 | 1,580 | +0.38(+2.15%) |
Apr 11, 2016 | 17.95 | 18.01 | 17.73 | 17.73 | 42,891 | +0.18(+1.04%) |
Apr 08, 2016 | 17.67 | 17.84 | 17.48 | 17.54 | 106,199 | -0.18(-0.99%) |
Apr 07, 2016 | 17.75 | 17.75 | 17.51 | 17.72 | 95,595 | +0.01(+0.04%) |
Apr 06, 2016 | 17.42 | 17.71 | 17.42 | 17.71 | 2,057 | +0.18(+1.00%) |
Apr 05, 2016 | 17.60 | 17.63 | 17.42 | 17.53 | 5,533 | -0.22(-1.27%) |
Apr 04, 2016 | 17.84 | 17.84 | 17.70 | 17.76 | 3,335 | -0.43(-2.39%) |
Apr 01, 2016 | 17.95 | 18.20 | 17.95 | 18.19 | 6,640 | -0.07(-0.40%) |
Mar 31, 2016 | 18.31 | 18.31 | 18.24 | 18.27 | 1,657 | -0.03(-0.16%) |
Mar 30, 2016 | 18.25 | 18.31 | 18.16 | 18.30 | 16,943 | +0.15(+0.81%) |
Mar 29, 2016 | 17.85 | 18.15 | 17.85 | 18.15 | 819 | +0.73(+4.16%) |
Mar 28, 2016 | 17.54 | 17.54 | 17.41 | 17.42 | 4,631 | -0.07(-0.38%) |
Mar 24, 2016 | 17.52 | 17.49 | 17.49 | 17.49 | 3,276 | -0.45(-2.51%) |
Mar 23, 2016 | 17.94 | 17.94 | 17.94 | 17.94 | 315 | -0.14(-0.75%) |
Mar 22, 2016 | 17.94 | 18.10 | 17.94 | 18.08 | 643 | +0.13(+0.73%) |
Mar 21, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 451 | -0.01(-0.04%) |
Mar 18, 2016 | 18.05 | 18.10 | 17.95 | 17.95 | 5,850 | -0.19(-1.05%) |
Mar 17, 2016 | 17.96 | 18.14 | 17.96 | 18.14 | 832 | +0.66(+3.77%) |
Mar 16, 2016 | 17.48 | 17.48 | 17.48 | 17.48 | 245 | +0.01(+0.04%) |
Mar 15, 2016 | 17.52 | 17.52 | 17.42 | 17.48 | 1,006 | -0.04(-0.21%) |
Mar 14, 2016 | 17.51 | 17.51 | 17.51 | 17.51 | 258 | +0.05(+0.29%) |
Mar 11, 2016 | 17.54 | 17.58 | 17.46 | 17.46 | 696 | +0.37(+2.14%) |
Mar 10, 2016 | 17.23 | 17.23 | 17.02 | 17.10 | 3,586 | +0.10(+0.56%) |
Mar 09, 2016 | 16.93 | 17.14 | 16.93 | 17.00 | 5,143 | +0.08(+0.48%) |
Mar 08, 2016 | 16.97 | 16.97 | 16.90 | 16.92 | 4,531 | -0.31(-1.83%) |
Mar 07, 2016 | 17.23 | 17.23 | 16.93 | 17.23 | 2,748 | +0.21(+1.20%) |
Mar 04, 2016 | 16.79 | 17.06 | 16.79 | 17.03 | 1,552 | +0.73(+4.49%) |
Mar 03, 2016 | 16.13 | 16.30 | 16.11 | 16.30 | 4,190 | +0.31(+1.94%) |
Mar 02, 2016 | 15.81 | 15.99 | 15.70 | 15.99 | 5,286 | -0.31(-1.90%) |
Mar 01, 2016 | 15.81 | 16.30 | 15.71 | 16.30 | 7,928 | +0.73(+4.71%) |
Feb 29, 2016 | 15.62 | 15.62 | 15.56 | 15.56 | 3,611 | +0.03(+0.18%) |
Feb 26, 2016 | 15.75 | 15.75 | 15.54 | 15.54 | 610 | -0.29(-1.85%) |
Feb 25, 2016 | 15.85 | 15.90 | 15.83 | 15.83 | 1,134 | -0.04(-0.28%) |
Feb 24, 2016 | 15.63 | 15.87 | 15.63 | 15.87 | 2,837 | -0.11(-0.69%) |
Feb 23, 2016 | 16.13 | 16.13 | 15.94 | 15.98 | 2,749 | -0.03(-0.18%) |
Feb 22, 2016 | 16.06 | 16.10 | 15.95 | 16.01 | 5,372 | +0.29(+1.86%) |
Feb 19, 2016 | 15.75 | 15.78 | 15.69 | 15.72 | 5,050 | -0.26(-1.65%) |
Feb 18, 2016 | 15.98 | 16.04 | 15.90 | 15.98 | 3,059 | -0.06(-0.37%) |
Feb 17, 2016 | 15.73 | 16.06 | 15.73 | 16.04 | 12,436 | +0.36(+2.29%) |
Feb 16, 2016 | 15.95 | 15.95 | 15.65 | 15.68 | 5,637 | -0.07(-0.42%) |
Feb 12, 2016 | 15.62 | 15.75 | 15.75 | 15.75 | 7,372 | +0.17(+1.08%) |
Feb 11, 2016 | 15.69 | 15.70 | 15.49 | 15.58 | 7,956 | -0.81(-4.92%) |
Feb 10, 2016 | 16.48 | 16.48 | 16.38 | 16.38 | 2,726 | +0.06(+0.36%) |
Feb 09, 2016 | 16.07 | 16.33 | 16.07 | 16.33 | 5,201 | -0.10(-0.58%) |
Feb 08, 2016 | 16.05 | 16.42 | 15.95 | 16.42 | 15,001 | -0.01(-0.09%) |
Feb 05, 2016 | 16.23 | 16.49 | 16.23 | 16.44 | 5,095 | +0.26(+1.63%) |
Feb 04, 2016 | 15.97 | 16.32 | 15.76 | 16.17 | 15,597 | +0.21(+1.28%) |
Feb 03, 2016 | 15.52 | 15.97 | 15.35 | 15.97 | 6,367 | +0.21(+1.35%) |
Feb 02, 2016 | 15.92 | 15.98 | 15.76 | 15.76 | 2,801 | -0.42(-2.58%) |
Feb 01, 2016 | 16.06 | 16.17 | 15.97 | 16.17 | 6,580 | +0.05(+0.32%) |
Jan 29, 2016 | 15.85 | 16.12 | 15.85 | 16.12 | 2,035 | +0.37(+2.32%) |
Jan 28, 2016 | 15.71 | 15.76 | 15.71 | 15.76 | 2,005 | +0.12(+0.79%) |
Jan 27, 2016 | 15.47 | 15.70 | 15.47 | 15.63 | 2,099 | +0.13(+0.81%) |
Jan 26, 2016 | 15.40 | 15.51 | 15.29 | 15.51 | 9,860 | +0.01(+0.05%) |
Jan 25, 2016 | 15.63 | 15.63 | 15.40 | 15.50 | 5,710 | -0.13(-0.84%) |
Jan 22, 2016 | 15.55 | 15.63 | 15.43 | 15.63 | 7,278 | +0.33(+2.15%) |
Jan 21, 2016 | 15.06 | 15.34 | 15.06 | 15.30 | 6,588 | +0.47(+3.16%) |
Jan 20, 2016 | 14.82 | 14.85 | 14.64 | 14.83 | 9,857 | -0.32(-2.13%) |
Jan 19, 2016 | 15.16 | 15.16 | 15.07 | 15.15 | 4,764 | +0.29(+1.97%) |
Jan 15, 2016 | 14.89 | 14.86 | 14.86 | 14.86 | 5,188 | -0.63(-4.07%) |
Jan 14, 2016 | 15.38 | 15.54 | 15.38 | 15.49 | 1,639 | +0.02(+0.14%) |
Jan 13, 2016 | 15.64 | 15.64 | 15.45 | 15.47 | 1,032 | -0.03(-0.19%) |
Jan 12, 2016 | 15.48 | 15.51 | 15.36 | 15.50 | 11,916 | +0.06(+0.38%) |
Jan 11, 2016 | 15.42 | 15.44 | 15.32 | 15.44 | 2,131 | +0.06(+0.38%) |
Jan 08, 2016 | 15.51 | 15.59 | 15.22 | 15.38 | 6,924 | -0.22(-1.41%) |
Jan 07, 2016 | 15.51 | 15.74 | 15.46 | 15.60 | 7,402 | -0.22(-1.39%) |
Jan 06, 2016 | 15.83 | 15.93 | 15.82 | 15.82 | 2,584 | -0.26(-1.64%) |
Jan 05, 2016 | 16.08 | 16.11 | 15.95 | 16.08 | 6,889 | +0.31(+1.95%) |
Jan 04, 2016 | 15.97 | 15.97 | 15.65 | 15.78 | 10,018 | -0.78(-4.69%) |
Dec 31, 2015 | 16.52 | 16.55 | 16.55 | 16.55 | 8,055 | +0.06(+0.36%) |
Dec 30, 2015 | 16.55 | 16.55 | 16.43 | 16.49 | 2,853 | -0.31(-1.83%) |
Dec 29, 2015 | 16.85 | 16.85 | 16.76 | 16.80 | 4,061 | -0.53(-3.08%) |
Dec 28, 2015 | 17.22 | 17.34 | 17.17 | 17.34 | 1,979 | +0.02(+0.13%) |
Dec 24, 2015 | 17.18 | 17.32 | 17.32 | 17.32 | 1,911 | +0.10(+0.55%) |
Dec 23, 2015 | 16.99 | 17.29 | 16.99 | 17.22 | 3,697 | +0.23(+1.34%) |
Dec 22, 2015 | 16.93 | 17.03 | 16.89 | 16.99 | 1,601 | +0.15(+0.91%) |
Dec 21, 2015 | 16.72 | 16.86 | 16.72 | 16.84 | 9,753 | +0.21(+1.28%) |
Dec 18, 2015 | 16.57 | 16.73 | 16.56 | 16.63 | 6,932 | +0.05(+0.31%) |
Dec 17, 2015 | 16.77 | 16.77 | 16.55 | 16.58 | 5,117 | -0.57(-3.33%) |
Dec 16, 2015 | 17.25 | 17.28 | 17.09 | 17.15 | 42,894 | +0.13(+0.77%) |
Dec 15, 2015 | 16.96 | 17.02 | 16.91 | 17.01 | 64,255 | +0.32(+1.89%) |
Dec 14, 2015 | 16.63 | 16.87 | 16.63 | 16.70 | 4,291 | +0.24(+1.47%) |
Dec 11, 2015 | 16.69 | 16.69 | 16.45 | 16.46 | 4,898 | -0.68(-3.97%) |
Dec 10, 2015 | 17.10 | 17.14 | 17.10 | 17.14 | 1,369 | +0.23(+1.33%) |
Dec 09, 2015 | 16.96 | 16.96 | 16.83 | 16.91 | 2,329 | +0.03(+0.17%) |
Dec 08, 2015 | 16.99 | 16.99 | 16.80 | 16.88 | 9,230 | -0.40(-2.33%) |
Dec 07, 2015 | 17.36 | 17.50 | 17.18 | 17.29 | 4,628 | -0.36(-2.03%) |
Dec 04, 2015 | 17.45 | 17.65 | 17.43 | 17.64 | 6,031 | +0.12(+0.67%) |
Dec 03, 2015 | 17.56 | 17.64 | 17.51 | 17.53 | 5,263 | -0.26(-1.48%) |
Dec 02, 2015 | 17.84 | 17.84 | 17.53 | 17.79 | 5,773 | -0.33(-1.82%) |
Dec 01, 2015 | 17.91 | 18.12 | 17.85 | 18.12 | 3,161 | +0.04(+0.24%) |
Nov 30, 2015 | 18.13 | 18.13 | 18.05 | 18.08 | 2,719 | -0.44(-2.37%) |
Nov 27, 2015 | 18.54 | 18.55 | 18.46 | 18.52 | 3,848 | -0.26(-1.37%) |
Nov 25, 2015 | 18.55 | 18.77 | 18.77 | 18.77 | 6,280 | +0.07(+0.35%) |
Nov 24, 2015 | 18.38 | 18.73 | 18.38 | 18.71 | 3,803 | +0.32(+1.75%) |
Nov 23, 2015 | 18.29 | 18.38 | 18.24 | 18.38 | 4,153 | -0.27(-1.45%) |
Nov 20, 2015 | 18.59 | 18.72 | 18.59 | 18.66 | 15,614 | +0.33(+1.80%) |
Nov 19, 2015 | 18.11 | 18.33 | 18.11 | 18.33 | 6,415 | +0.50(+2.79%) |
Nov 18, 2015 | 18.01 | 18.01 | 17.59 | 17.83 | 21,120 | -0.28(-1.54%) |
Nov 17, 2015 | 18.08 | 18.14 | 18.01 | 18.11 | 4,925 | +0.21(+1.15%) |
Nov 16, 2015 | 17.84 | 17.92 | 17.84 | 17.90 | 1,254 | -0.14(-0.77%) |
Nov 13, 2015 | 18.09 | 18.10 | 17.98 | 18.04 | 5,900 | -0.62(-3.30%) |
Nov 12, 2015 | 18.66 | 18.66 | 18.63 | 18.66 | 1,265 | -0.02(-0.12%) |
Nov 11, 2015 | 18.64 | 18.69 | 18.54 | 18.68 | 3,359 | -0.24(-1.28%) |
Nov 10, 2015 | 18.96 | 18.97 | 18.90 | 18.92 | 55,153 | +0.01(+0.04%) |
Nov 09, 2015 | 18.87 | 18.91 | 18.64 | 18.91 | 5,208 | -0.71(-3.62%) |
Nov 06, 2015 | 19.81 | 19.81 | 18.77 | 19.62 | 5,544 | +0.03(+0.15%) |
Nov 05, 2015 | 19.37 | 19.59 | 19.30 | 19.59 | 6,314 | +0.00(+0.00%) |
Nov 04, 2015 | 19.72 | 19.72 | 19.51 | 19.59 | 7,074 | +0.12(+0.60%) |
Nov 03, 2015 | 19.18 | 19.54 | 19.18 | 19.48 | 8,684 | +0.40(+2.11%) |
Nov 02, 2015 | 18.96 | 19.11 | 18.96 | 19.07 | 2,940 | +0.07(+0.39%) |
Oct 30, 2015 | 18.81 | 19.07 | 18.81 | 19.00 | 1,809 | +0.30(+1.61%) |
Oct 29, 2015 | 18.21 | 18.71 | 18.15 | 18.70 | 5,708 | -0.04(-0.20%) |
Oct 28, 2015 | 19.06 | 19.17 | 18.74 | 18.74 | 3,200 | -0.53(-2.74%) |
Oct 27, 2015 | 19.29 | 19.29 | 19.02 | 19.26 | 27,788 | +0.02(+0.11%) |
Oct 26, 2015 | 19.18 | 19.24 | 19.18 | 19.24 | 2,244 | -0.07(-0.38%) |
Oct 23, 2015 | 19.32 | 19.37 | 19.27 | 19.31 | 12,881 | -0.10(-0.49%) |
Oct 22, 2015 | 19.18 | 19.45 | 19.18 | 19.41 | 21,762 | +0.23(+1.18%) |
Oct 21, 2015 | 19.18 | 19.18 | 19.05 | 19.18 | 19,608 | +0.02(+0.10%) |
Oct 20, 2015 | 19.18 | 19.18 | 19.13 | 19.16 | 2,026 | +0.02(+0.13%) |
Oct 19, 2015 | 19.07 | 19.19 | 18.91 | 19.14 | 2,233 | -0.14(-0.72%) |
Oct 16, 2015 | 19.39 | 19.39 | 19.28 | 19.28 | 891 | -0.12(-0.60%) |
Oct 15, 2015 | 19.07 | 19.40 | 19.07 | 19.40 | 3,208 | +0.80(+4.29%) |
Oct 14, 2015 | 18.44 | 18.60 | 18.44 | 18.60 | 738 | +0.21(+1.12%) |
Oct 13, 2015 | 18.26 | 18.42 | 18.26 | 18.39 | 20,521 | -0.21(-1.10%) |
Oct 12, 2015 | 18.42 | 18.60 | 18.42 | 18.60 | 7,941 | +0.44(+2.42%) |
Oct 09, 2015 | 18.13 | 18.52 | 18.07 | 18.16 | 5,779 | +0.11(+0.61%) |
Oct 08, 2015 | 17.89 | 18.05 | 17.88 | 18.05 | 2,286 | +0.35(+1.95%) |
Oct 06, 2015 | 17.74 | 17.74 | 17.69 | 17.70 | 99 | -0.11(-0.62%) |
Oct 05, 2015 | 17.64 | 17.81 | 17.64 | 17.81 | 2,139 | +0.18(+1.00%) |
Oct 02, 2015 | 17.64 | 17.64 | 17.64 | 17.64 | 483 | +0.04(+0.25%) |
Oct 01, 2015 | 17.37 | 17.60 | 17.37 | 17.59 | 140,775 | +0.31(+1.78%) |
Sep 30, 2015 | 17.18 | 17.34 | 17.18 | 17.29 | 929 | +0.75(+4.53%) |
Sep 29, 2015 | 16.69 | 16.69 | 16.54 | 16.54 | 2,488 | -0.07(-0.41%) |
Sep 28, 2015 | 16.66 | 16.66 | 16.58 | 16.60 | 7,036 | -0.20(-1.18%) |
Sep 25, 2015 | 16.89 | 16.94 | 16.80 | 16.80 | 3,182 | -0.07(-0.39%) |
Sep 24, 2015 | 16.85 | 16.87 | 16.71 | 16.87 | 3,198 | -0.04(-0.22%) |
Sep 23, 2015 | 16.95 | 17.04 | 16.90 | 16.90 | 1,684 | -0.23(-1.33%) |
Sep 22, 2015 | 17.20 | 17.20 | 17.04 | 17.13 | 4,624 | -0.23(-1.35%) |
Sep 21, 2015 | 17.36 | 17.37 | 17.27 | 17.37 | 3,840 | +0.04(+0.21%) |
Sep 18, 2015 | 17.52 | 17.52 | 17.25 | 17.33 | 9,131 | -0.64(-3.59%) |
Sep 17, 2015 | 17.83 | 18.04 | 17.82 | 17.97 | 1,452 | -0.11(-0.61%) |
Sep 16, 2015 | 17.79 | 18.08 | 17.78 | 18.08 | 3,895 | +0.47(+2.66%) |
Sep 15, 2015 | 17.38 | 17.62 | 17.28 | 17.62 | 68,937 | +0.18(+1.01%) |
Sep 14, 2015 | 17.44 | 17.44 | 17.44 | 17.44 | 933 | +0.05(+0.30%) |
Sep 11, 2015 | 17.40 | 17.40 | 17.31 | 17.39 | 1,150 | -0.04(-0.25%) |
Sep 10, 2015 | 17.23 | 17.43 | 17.23 | 17.43 | 5,321 | +0.76(+4.57%) |
Sep 09, 2015 | 16.75 | 16.77 | 16.64 | 16.67 | 3,223 | +0.16(+0.98%) |
Sep 08, 2015 | 16.58 | 16.62 | 16.47 | 16.51 | 8,414 | +0.34(+2.08%) |
Sep 04, 2015 | 16.44 | 16.17 | 16.17 | 16.17 | 5,870 | -0.48(-2.86%) |
Sep 03, 2015 | 16.44 | 16.65 | 16.44 | 16.65 | 907 | -0.10(-0.57%) |
Sep 02, 2015 | 16.90 | 16.90 | 16.74 | 16.74 | 1,789 | +0.18(+1.06%) |
Sep 01, 2015 | 16.79 | 16.79 | 16.50 | 16.57 | 6,285 | -0.35(-2.07%) |
Aug 31, 2015 | 16.78 | 16.96 | 16.78 | 16.92 | 2,596 | +0.07(+0.44%) |
Aug 28, 2015 | 16.77 | 16.88 | 16.75 | 16.85 | 3,844 | +0.04(+0.24%) |
Aug 27, 2015 | 16.60 | 16.85 | 16.18 | 16.81 | 20,962 | +0.22(+1.35%) |
Aug 26, 2015 | 16.68 | 16.68 | 16.46 | 16.58 | 19,526 | -0.01(-0.04%) |
Aug 25, 2015 | 16.77 | 16.96 | 16.59 | 16.59 | 16,341 | +0.45(+2.81%) |
Aug 24, 2015 | 16.47 | 16.47 | 15.85 | 16.14 | 32,088 | -0.32(-1.91%) |
Aug 21, 2015 | 16.52 | 16.78 | 16.45 | 16.45 | 7,573 | -0.38(-2.26%) |
Aug 20, 2015 | 16.90 | 17.02 | 16.81 | 16.83 | 11,903 | -0.76(-4.33%) |
Aug 19, 2015 | 17.47 | 17.63 | 17.43 | 17.59 | 6,849 | +0.07(+0.42%) |
Aug 18, 2015 | 17.59 | 17.59 | 17.48 | 17.52 | 2,947 | +0.04(+0.21%) |
Aug 17, 2015 | 17.44 | 17.48 | 17.44 | 17.48 | 2,170 | +0.09(+0.51%) |
Aug 14, 2015 | 17.40 | 17.40 | 17.37 | 17.40 | 2,217 | +0.04(+0.25%) |
Aug 13, 2015 | 17.38 | 17.38 | 17.27 | 17.35 | 2,047 | -0.19(-1.09%) |
Aug 12, 2015 | 17.46 | 17.55 | 17.46 | 17.54 | 5,037 | -0.11(-0.62%) |
Aug 11, 2015 | 17.57 | 17.65 | 17.56 | 17.65 | 7,717 | -0.59(-3.25%) |
Aug 10, 2015 | 18.13 | 18.25 | 18.13 | 18.25 | 682 | +0.34(+1.88%) |
Aug 07, 2015 | 17.72 | 17.92 | 17.72 | 17.91 | 5,395 | +0.04(+0.20%) |
Aug 06, 2015 | 17.93 | 17.93 | 17.82 | 17.87 | 2,251 | +0.16(+0.91%) |
Aug 05, 2015 | 17.84 | 17.84 | 17.64 | 17.71 | 3,589 | -0.24(-1.36%) |
Aug 04, 2015 | 18.02 | 18.06 | 17.95 | 17.95 | 5,285 | +0.02(+0.14%) |
Aug 03, 2015 | 17.95 | 17.95 | 17.93 | 17.93 | 802 | +0.08(+0.45%) |
Jul 31, 2015 | 18.14 | 18.14 | 17.85 | 17.85 | 6,911 | +0.02(+0.12%) |
Jul 30, 2015 | 17.63 | 17.85 | 17.63 | 17.83 | 112,042 | +0.50(+2.87%) |
Jul 29, 2015 | 17.23 | 17.34 | 17.23 | 17.33 | 1,280 | -0.13(-0.76%) |
Jul 28, 2015 | 17.35 | 17.47 | 17.35 | 17.46 | 3,159 | +0.37(+2.14%) |
Jul 27, 2015 | 17.06 | 17.10 | 17.04 | 17.10 | 2,068 | +0.45(+2.68%) |
Jul 24, 2015 | 16.79 | 16.79 | 16.65 | 16.65 | 2,266 | -0.32(-1.90%) |
Jul 23, 2015 | 17.05 | 17.06 | 16.93 | 16.97 | 4,869 | +0.12(+0.70%) |
Jul 22, 2015 | 17.03 | 17.03 | 16.85 | 16.85 | 2,295 | -0.27(-1.58%) |
Jul 21, 2015 | 17.10 | 17.22 | 17.09 | 17.12 | 3,579 | +0.21(+1.26%) |
Jul 20, 2015 | 16.90 | 16.96 | 16.81 | 16.91 | 4,834 | -0.26(-1.54%) |
Jul 17, 2015 | 17.20 | 17.21 | 17.18 | 17.18 | 1,555 | -0.51(-2.86%) |
Jul 16, 2015 | 17.62 | 17.69 | 17.55 | 17.68 | 4,109 | +0.49(+2.85%) |
Jul 15, 2015 | 16.93 | 17.75 | 16.85 | 17.19 | 13,669 | -1.28(-6.94%) |
Jul 14, 2015 | 18.35 | 18.47 | 18.35 | 18.47 | 1,070 | +0.04(+0.24%) |
Jul 13, 2015 | 18.36 | 18.43 | 18.22 | 18.43 | 5,204 | +0.17(+0.92%) |
Jul 10, 2015 | 18.22 | 18.26 | 18.22 | 18.26 | 529 | +0.05(+0.28%) |
Jul 09, 2015 | 18.16 | 18.24 | 18.16 | 18.21 | 4,333 | -0.10(-0.52%) |
Jul 08, 2015 | 18.30 | 18.30 | 18.30 | 18.30 | 258 | -0.22(-1.19%) |
Jul 07, 2015 | 18.31 | 18.52 | 18.23 | 18.52 | 6,341 | -0.05(-0.28%) |
Jul 06, 2015 | 18.57 | 18.64 | 18.32 | 18.57 | 8,780 | -0.48(-2.50%) |
Jul 02, 2015 | 19.18 | 19.05 | 19.05 | 19.05 | 3,276 | -0.11(-0.57%) |
Jul 01, 2015 | 19.20 | 19.23 | 19.03 | 19.16 | 4,443 | -0.14(-0.72%) |
Jun 30, 2015 | 19.29 | 19.36 | 19.29 | 19.30 | 7,696 | +0.10(+0.53%) |
Jun 29, 2015 | 19.32 | 19.40 | 19.09 | 19.20 | 34,556 | -0.56(-2.81%) |
Jun 26, 2015 | 20.03 | 20.03 | 19.56 | 19.75 | 10,011 | -0.62(-3.02%) |
Jun 25, 2015 | 20.40 | 20.40 | 20.34 | 20.37 | 804 | +0.15(+0.72%) |
Jun 24, 2015 | 20.14 | 20.29 | 20.14 | 20.22 | 2,980 | +0.12(+0.58%) |
Jun 23, 2015 | 19.69 | 20.12 | 19.49 | 20.11 | 98,696 | +0.67(+3.43%) |
Jun 22, 2015 | 19.32 | 19.60 | 19.32 | 19.44 | 7,192 | +0.34(+1.80%) |
Jun 19, 2015 | 19.23 | 19.23 | 19.07 | 19.09 | 6,041 | -0.15(-0.80%) |
Jun 18, 2015 | 19.19 | 19.30 | 19.15 | 19.25 | 5,633 | -0.07(-0.34%) |
Jun 17, 2015 | 19.12 | 19.38 | 19.07 | 19.31 | 7,301 | +0.20(+1.03%) |
Jun 16, 2015 | 19.03 | 19.12 | 18.74 | 19.12 | 17,463 | -0.39(-1.99%) |
Jun 15, 2015 | 19.53 | 19.53 | 19.42 | 19.51 | 3,394 | -0.34(-1.73%) |
Jun 12, 2015 | 20.08 | 20.08 | 19.75 | 19.85 | 5,196 | -0.47(-2.31%) |
Jun 11, 2015 | 20.44 | 20.44 | 20.00 | 20.32 | 7,888 | -0.12(-0.61%) |
Jun 10, 2015 | 20.05 | 20.49 | 20.05 | 20.44 | 3,448 | +0.56(+2.84%) |
Jun 09, 2015 | 19.80 | 19.91 | 19.80 | 19.88 | 7,756 | +0.07(+0.33%) |
Jun 08, 2015 | 19.47 | 19.81 | 19.47 | 19.81 | 13,353 | +0.19(+0.97%) |
Jun 05, 2015 | 19.71 | 19.71 | 19.47 | 19.62 | 17,279 | -0.23(-1.18%) |
Jun 04, 2015 | 19.87 | 20.05 | 19.82 | 19.86 | 3,115 | -0.65(-3.18%) |
Jun 03, 2015 | 20.49 | 20.63 | 20.49 | 20.51 | 9,382 | +0.09(+0.43%) |
Jun 02, 2015 | 20.49 | 20.49 | 20.23 | 20.42 | 2,226 | -0.07(-0.36%) |
Jun 01, 2015 | 20.25 | 20.57 | 20.25 | 20.49 | 5,954 | -0.07(-0.36%) |
May 29, 2015 | 20.57 | 20.66 | 20.52 | 20.57 | 5,528 | +0.04(+0.21%) |
May 28, 2015 | 20.52 | 20.55 | 20.44 | 20.52 | 3,641 | +0.01(+0.07%) |
May 27, 2015 | 20.58 | 20.58 | 20.51 | 20.51 | 2,454 | -0.37(-1.75%) |
May 26, 2015 | 21.24 | 21.24 | 20.87 | 20.87 | 3,886 | -0.37(-1.72%) |
May 22, 2015 | 20.91 | 21.24 | 21.24 | 21.24 | 5,188 | +0.47(+2.26%) |
May 21, 2015 | 20.87 | 20.87 | 20.52 | 20.77 | 14,426 | -0.29(-1.36%) |
May 20, 2015 | 20.87 | 21.07 | 20.87 | 21.06 | 5,301 | +0.18(+0.88%) |
May 19, 2015 | 20.96 | 20.98 | 20.51 | 20.87 | 14,343 | +0.07(+0.35%) |
May 18, 2015 | 21.28 | 21.28 | 20.80 | 20.80 | 23,665 | -0.85(-3.92%) |
May 15, 2015 | 21.53 | 21.65 | 21.50 | 21.65 | 1,768 | -0.23(-1.07%) |
May 14, 2015 | 21.91 | 21.91 | 21.72 | 21.89 | 3,682 | -0.16(-0.73%) |
May 13, 2015 | 22.10 | 22.22 | 22.05 | 22.05 | 4,235 | +0.14(+0.62%) |
May 12, 2015 | 21.81 | 21.91 | 21.81 | 21.91 | 3,156 | +0.47(+2.17%) |
May 11, 2015 | 21.60 | 21.60 | 21.37 | 21.45 | 5,973 | -0.31(-1.45%) |
May 08, 2015 | 21.76 | 21.79 | 21.60 | 21.76 | 4,923 | +0.21(+0.99%) |
May 07, 2015 | 21.78 | 21.78 | 21.50 | 21.55 | 2,721 | -0.82(-3.67%) |
May 06, 2015 | 22.48 | 22.48 | 22.24 | 22.37 | 738 | -0.40(-1.77%) |
May 05, 2015 | 22.65 | 22.81 | 22.64 | 22.77 | 1,418 | +0.00(+0.00%) |
May 04, 2015 | 22.64 | 22.91 | 22.64 | 22.77 | 2,468 | +1.04(+4.77%) |