Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.41 | 25.65 | 25.19 | 25.54 | 50,433 | +0.13(+0.51%) |
Apr 28, 2016 | 25.10 | 25.57 | 25.10 | 25.41 | 43,457 | +0.12(+0.48%) |
Apr 27, 2016 | 25.51 | 25.68 | 24.92 | 25.29 | 100,799 | -0.21(-0.81%) |
Apr 26, 2016 | 25.52 | 26.06 | 25.25 | 25.49 | 82,947 | -0.04(-0.17%) |
Apr 25, 2016 | 24.80 | 25.56 | 24.72 | 25.54 | 80,920 | +0.79(+3.20%) |
Apr 22, 2016 | 26.66 | 26.66 | 24.16 | 24.74 | 205,686 | -2.17(-8.06%) |
Apr 21, 2016 | 27.82 | 27.90 | 26.88 | 26.91 | 57,409 | -1.07(-3.82%) |
Apr 20, 2016 | 28.77 | 28.77 | 27.85 | 27.98 | 46,070 | -0.68(-2.37%) |
Apr 19, 2016 | 28.52 | 28.70 | 28.09 | 28.66 | 42,995 | +0.28(+0.97%) |
Apr 18, 2016 | 27.65 | 28.41 | 27.50 | 28.39 | 56,341 | +0.74(+2.68%) |
Apr 15, 2016 | 26.76 | 27.87 | 26.57 | 27.65 | 96,490 | +0.90(+3.35%) |
Apr 14, 2016 | 26.51 | 26.87 | 26.45 | 26.75 | 36,632 | +0.31(+1.17%) |
Apr 13, 2016 | 26.49 | 26.59 | 25.97 | 26.44 | 47,091 | +0.03(+0.10%) |
Apr 12, 2016 | 25.98 | 26.49 | 25.98 | 26.41 | 30,027 | +0.32(+1.22%) |
Apr 11, 2016 | 26.22 | 26.49 | 26.09 | 26.10 | 25,963 | -0.02(-0.07%) |
Apr 08, 2016 | 25.81 | 26.27 | 25.73 | 26.11 | 28,735 | +0.48(+1.88%) |
Apr 07, 2016 | 25.50 | 25.80 | 25.50 | 25.63 | 26,632 | +0.05(+0.20%) |
Apr 06, 2016 | 25.69 | 25.72 | 25.41 | 25.58 | 19,445 | -0.15(-0.57%) |
Apr 05, 2016 | 26.10 | 26.13 | 25.66 | 25.73 | 36,932 | -0.39(-1.48%) |
Apr 04, 2016 | 26.27 | 26.35 | 26.01 | 26.11 | 35,003 | -0.14(-0.52%) |
Apr 01, 2016 | 26.24 | 26.44 | 25.73 | 26.25 | 42,841 | -0.03(-0.13%) |
Mar 31, 2016 | 26.28 | 26.56 | 25.84 | 26.28 | 41,667 | +0.09(+0.36%) |
Mar 30, 2016 | 26.62 | 26.62 | 26.15 | 26.19 | 37,729 | -0.48(-1.81%) |
Mar 29, 2016 | 25.41 | 26.69 | 25.21 | 26.67 | 55,065 | +1.27(+4.98%) |
Mar 28, 2016 | 25.58 | 25.73 | 25.08 | 25.41 | 31,684 | -0.14(-0.54%) |
Mar 24, 2016 | 25.33 | 25.54 | 25.54 | 25.54 | 29,492 | +0.16(+0.64%) |
Mar 23, 2016 | 25.55 | 25.63 | 25.26 | 25.38 | 60,693 | -0.20(-0.77%) |
Mar 22, 2016 | 25.38 | 25.90 | 24.88 | 25.58 | 54,263 | +0.07(+0.27%) |
Mar 21, 2016 | 25.69 | 25.81 | 25.41 | 25.51 | 42,721 | -0.28(-1.10%) |
Mar 18, 2016 | 26.43 | 26.43 | 25.66 | 25.79 | 136,311 | -0.46(-1.77%) |
Mar 17, 2016 | 25.67 | 26.27 | 25.62 | 26.26 | 46,987 | +0.65(+2.56%) |
Mar 16, 2016 | 25.29 | 25.79 | 24.83 | 25.60 | 45,718 | +0.22(+0.88%) |
Mar 15, 2016 | 25.87 | 26.69 | 25.33 | 25.38 | 69,168 | -0.54(-2.09%) |
Mar 14, 2016 | 25.42 | 25.93 | 25.00 | 25.92 | 110,916 | +0.60(+2.38%) |
Mar 11, 2016 | 25.66 | 25.66 | 25.06 | 25.32 | 35,135 | -0.09(-0.36%) |
Mar 10, 2016 | 25.58 | 25.66 | 25.03 | 25.41 | 44,477 | -0.23(-0.89%) |
Mar 09, 2016 | 24.95 | 25.73 | 24.79 | 25.64 | 53,821 | +0.91(+3.69%) |
Mar 08, 2016 | 24.17 | 24.88 | 24.17 | 24.73 | 50,903 | +0.56(+2.32%) |
Mar 07, 2016 | 24.05 | 24.40 | 23.57 | 24.17 | 32,652 | +0.08(+0.32%) |
Mar 04, 2016 | 23.75 | 24.20 | 23.37 | 24.09 | 43,212 | +0.21(+0.87%) |
Mar 03, 2016 | 24.20 | 24.20 | 23.67 | 23.88 | 33,518 | -0.39(-1.60%) |
Mar 02, 2016 | 23.68 | 24.32 | 22.89 | 24.27 | 121,789 | +0.52(+2.18%) |
Mar 01, 2016 | 24.01 | 24.29 | 23.59 | 23.75 | 27,882 | -0.17(-0.72%) |
Feb 29, 2016 | 23.29 | 24.08 | 23.22 | 23.93 | 60,639 | +0.86(+3.73%) |
Feb 26, 2016 | 24.13 | 24.66 | 22.87 | 23.06 | 34,888 | -1.03(-4.29%) |
Feb 25, 2016 | 24.36 | 24.36 | 23.79 | 24.10 | 26,417 | -0.05(-0.19%) |
Feb 24, 2016 | 24.16 | 24.21 | 23.70 | 24.14 | 32,914 | -0.02(-0.07%) |
Feb 23, 2016 | 24.37 | 24.52 | 24.12 | 24.16 | 41,128 | -0.23(-0.95%) |
Feb 22, 2016 | 24.50 | 24.64 | 24.28 | 24.39 | 58,841 | +0.07(+0.28%) |
Feb 19, 2016 | 24.06 | 24.36 | 24.06 | 24.32 | 52,367 | +0.27(+1.14%) |
Feb 18, 2016 | 23.90 | 24.20 | 23.90 | 24.05 | 36,870 | +0.15(+0.61%) |
Feb 17, 2016 | 24.05 | 24.05 | 23.81 | 23.90 | 46,026 | -0.02(-0.07%) |
Feb 16, 2016 | 24.03 | 24.05 | 23.72 | 23.92 | 31,432 | +0.12(+0.50%) |
Feb 12, 2016 | 23.90 | 23.80 | 23.80 | 23.80 | 46,002 | +0.05(+0.22%) |
Feb 11, 2016 | 23.35 | 23.90 | 22.70 | 23.75 | 32,639 | +0.29(+1.24%) |
Feb 10, 2016 | 23.87 | 23.96 | 23.36 | 23.46 | 43,371 | -0.32(-1.33%) |
Feb 09, 2016 | 23.67 | 24.18 | 23.29 | 23.78 | 42,645 | -0.07(-0.29%) |
Feb 08, 2016 | 22.91 | 23.97 | 22.88 | 23.84 | 74,815 | +0.96(+4.19%) |
Feb 05, 2016 | 23.03 | 23.42 | 22.68 | 22.89 | 60,455 | -0.15(-0.63%) |
Feb 04, 2016 | 23.56 | 23.56 | 22.98 | 23.03 | 48,610 | -0.56(-2.36%) |
Feb 03, 2016 | 23.34 | 23.88 | 23.31 | 23.59 | 79,762 | +0.58(+2.53%) |
Feb 02, 2016 | 22.63 | 23.34 | 22.50 | 23.01 | 64,965 | +0.22(+0.98%) |
Feb 01, 2016 | 22.68 | 22.93 | 22.61 | 22.78 | 63,100 | -0.06(-0.26%) |
Jan 29, 2016 | 21.84 | 22.84 | 21.84 | 22.84 | 81,246 | +1.01(+4.63%) |
Jan 28, 2016 | 21.28 | 21.91 | 21.28 | 21.83 | 41,962 | +0.63(+2.99%) |
Jan 27, 2016 | 21.19 | 21.57 | 20.98 | 21.20 | 41,044 | -0.07(-0.32%) |
Jan 26, 2016 | 21.24 | 21.34 | 21.11 | 21.27 | 56,830 | +0.11(+0.53%) |
Jan 25, 2016 | 21.28 | 21.41 | 21.05 | 21.16 | 35,599 | -0.17(-0.80%) |
Jan 22, 2016 | 21.33 | 21.49 | 21.17 | 21.33 | 97,790 | +0.08(+0.36%) |
Jan 21, 2016 | 21.27 | 21.38 | 20.98 | 21.25 | 31,822 | -0.02(-0.08%) |
Jan 20, 2016 | 21.08 | 21.38 | 20.59 | 21.27 | 42,183 | -0.02(-0.08%) |
Jan 19, 2016 | 21.33 | 21.51 | 20.95 | 21.28 | 60,859 | +0.27(+1.30%) |
Jan 15, 2016 | 20.82 | 21.01 | 21.01 | 21.01 | 50,438 | -0.21(-0.97%) |
Jan 14, 2016 | 21.13 | 21.44 | 21.04 | 21.21 | 40,296 | +0.16(+0.77%) |
Jan 13, 2016 | 21.32 | 21.50 | 20.99 | 21.05 | 29,795 | -0.27(-1.25%) |
Jan 12, 2016 | 21.46 | 21.57 | 21.01 | 21.32 | 42,318 | +0.08(+0.36%) |
Jan 11, 2016 | 21.32 | 21.50 | 21.01 | 21.24 | 44,888 | +0.09(+0.45%) |
Jan 08, 2016 | 21.13 | 21.46 | 21.09 | 21.15 | 40,756 | +0.06(+0.28%) |
Jan 07, 2016 | 21.30 | 21.30 | 21.00 | 21.09 | 26,806 | -0.32(-1.48%) |
Jan 06, 2016 | 21.11 | 21.60 | 21.06 | 21.40 | 30,003 | +0.13(+0.60%) |
Jan 05, 2016 | 21.27 | 21.41 | 21.00 | 21.27 | 14,446 | +0.07(+0.32%) |
Jan 04, 2016 | 21.40 | 21.45 | 20.60 | 21.21 | 60,886 | -0.15(-0.72%) |
Dec 31, 2015 | 22.15 | 21.36 | 21.36 | 21.36 | 23,001 | -0.77(-3.48%) |
Dec 30, 2015 | 22.42 | 22.45 | 22.11 | 22.13 | 23,997 | -0.36(-1.60%) |
Dec 29, 2015 | 22.21 | 22.85 | 22.14 | 22.49 | 68,661 | +0.36(+1.65%) |
Dec 28, 2015 | 21.98 | 22.16 | 21.72 | 22.13 | 30,471 | +0.20(+0.89%) |
Dec 24, 2015 | 21.84 | 21.93 | 21.93 | 21.93 | 17,031 | +0.08(+0.35%) |
Dec 23, 2015 | 21.79 | 21.87 | 21.57 | 21.85 | 26,887 | +0.07(+0.31%) |
Dec 22, 2015 | 21.39 | 21.79 | 21.15 | 21.79 | 40,545 | +0.45(+2.11%) |
Dec 21, 2015 | 21.29 | 21.36 | 21.05 | 21.34 | 21,842 | +0.20(+0.97%) |
Dec 18, 2015 | 20.79 | 21.37 | 20.79 | 21.13 | 78,996 | +0.21(+1.02%) |
Dec 17, 2015 | 20.70 | 21.03 | 20.70 | 20.92 | 25,646 | +0.29(+1.40%) |
Dec 16, 2015 | 20.74 | 20.84 | 20.43 | 20.63 | 35,808 | -0.02(-0.08%) |
Dec 15, 2015 | 19.90 | 20.65 | 19.85 | 20.65 | 33,943 | +0.94(+4.75%) |
Dec 14, 2015 | 19.65 | 19.78 | 19.42 | 19.71 | 34,907 | +0.16(+0.83%) |
Dec 11, 2015 | 19.58 | 19.88 | 19.52 | 19.55 | 30,974 | -0.31(-1.54%) |
Dec 10, 2015 | 20.58 | 20.58 | 19.84 | 19.85 | 21,255 | -0.63(-3.08%) |
Dec 09, 2015 | 20.66 | 20.79 | 20.46 | 20.48 | 25,103 | -0.22(-1.07%) |
Dec 08, 2015 | 20.77 | 20.88 | 20.48 | 20.70 | 22,874 | -0.01(-0.04%) |
Dec 07, 2015 | 20.72 | 20.80 | 20.55 | 20.71 | 25,373 | +0.14(+0.70%) |
Dec 04, 2015 | 20.42 | 20.60 | 20.42 | 20.57 | 15,839 | +0.25(+1.21%) |
Dec 03, 2015 | 20.56 | 20.60 | 20.25 | 20.32 | 21,833 | -0.09(-0.42%) |
Dec 02, 2015 | 20.32 | 20.52 | 20.01 | 20.41 | 31,360 | +0.14(+0.67%) |
Dec 01, 2015 | 20.36 | 20.42 | 20.06 | 20.27 | 16,639 | -0.04(-0.21%) |
Nov 30, 2015 | 20.26 | 20.43 | 20.19 | 20.31 | 26,373 | +0.04(+0.21%) |
Nov 27, 2015 | 20.15 | 20.30 | 20.02 | 20.27 | 9,705 | +0.08(+0.38%) |
Nov 25, 2015 | 20.05 | 20.19 | 20.19 | 20.19 | 11,041 | +0.08(+0.38%) |
Nov 24, 2015 | 19.85 | 20.18 | 19.85 | 20.12 | 20,226 | +0.09(+0.42%) |
Nov 23, 2015 | 19.96 | 20.13 | 19.80 | 20.03 | 22,235 | +0.17(+0.86%) |
Nov 20, 2015 | 19.76 | 20.10 | 19.73 | 19.86 | 20,677 | +0.23(+1.17%) |
Nov 19, 2015 | 19.38 | 19.70 | 19.38 | 19.63 | 8,182 | +0.14(+0.70%) |
Nov 18, 2015 | 19.20 | 19.55 | 18.88 | 19.50 | 21,154 | +0.23(+1.19%) |
Nov 17, 2015 | 19.36 | 19.44 | 19.16 | 19.27 | 16,057 | -0.21(-1.09%) |
Nov 16, 2015 | 19.24 | 19.56 | 19.16 | 19.48 | 15,561 | +0.18(+0.93%) |
Nov 13, 2015 | 19.47 | 19.62 | 19.28 | 19.30 | 17,442 | -0.32(-1.65%) |
Nov 12, 2015 | 20.02 | 20.02 | 19.60 | 19.62 | 18,566 | -0.41(-2.04%) |
Nov 11, 2015 | 20.02 | 20.21 | 19.77 | 20.03 | 21,123 | +0.08(+0.38%) |
Nov 10, 2015 | 19.72 | 19.96 | 19.72 | 19.96 | 15,925 | +0.26(+1.30%) |
Nov 09, 2015 | 19.73 | 19.76 | 19.66 | 19.70 | 10,492 | -0.03(-0.17%) |
Nov 06, 2015 | 20.07 | 20.18 | 19.34 | 19.73 | 33,172 | -0.33(-1.65%) |
Nov 05, 2015 | 19.71 | 20.07 | 19.55 | 20.07 | 17,225 | +0.28(+1.42%) |
Nov 04, 2015 | 19.61 | 19.80 | 19.53 | 19.79 | 16,359 | +0.30(+1.53%) |
Nov 03, 2015 | 19.65 | 19.77 | 19.31 | 19.49 | 28,229 | -0.29(-1.46%) |
Nov 02, 2015 | 19.72 | 19.85 | 19.48 | 19.78 | 13,997 | +0.04(+0.22%) |
Oct 30, 2015 | 19.69 | 19.83 | 19.37 | 19.73 | 23,339 | +0.08(+0.39%) |
Oct 29, 2015 | 20.11 | 20.11 | 19.60 | 19.66 | 22,781 | -0.54(-2.70%) |
Oct 28, 2015 | 19.38 | 20.21 | 19.38 | 20.20 | 40,713 | +0.86(+4.45%) |
Oct 27, 2015 | 19.48 | 19.68 | 19.18 | 19.34 | 15,165 | -0.14(-0.74%) |
Oct 26, 2015 | 19.92 | 19.92 | 19.46 | 19.49 | 17,478 | -0.54(-2.68%) |
Oct 23, 2015 | 20.17 | 20.21 | 19.79 | 20.02 | 26,026 | +0.06(+0.30%) |
Oct 22, 2015 | 19.43 | 20.00 | 19.16 | 19.96 | 24,475 | +0.72(+3.71%) |
Oct 21, 2015 | 19.79 | 19.82 | 19.23 | 19.25 | 22,105 | -0.62(-3.13%) |
Oct 20, 2015 | 19.93 | 20.17 | 19.60 | 19.87 | 39,145 | -0.12(-0.60%) |
Oct 19, 2015 | 19.99 | 20.03 | 19.66 | 19.99 | 22,692 | +0.03(+0.13%) |
Oct 16, 2015 | 20.31 | 20.31 | 19.77 | 19.96 | 25,768 | -0.26(-1.30%) |
Oct 15, 2015 | 19.74 | 20.23 | 19.68 | 20.23 | 31,402 | +0.65(+3.30%) |
Oct 14, 2015 | 19.57 | 19.75 | 19.51 | 19.58 | 19,873 | +0.04(+0.22%) |
Oct 13, 2015 | 19.45 | 19.63 | 19.43 | 19.54 | 16,238 | +0.03(+0.13%) |
Oct 12, 2015 | 19.38 | 19.55 | 19.15 | 19.51 | 17,365 | +0.26(+1.33%) |
Oct 09, 2015 | 19.39 | 19.47 | 19.13 | 19.26 | 16,497 | -0.02(-0.09%) |
Oct 08, 2015 | 19.10 | 19.28 | 18.98 | 19.27 | 19,066 | +0.18(+0.94%) |
Oct 07, 2015 | 18.70 | 19.16 | 18.70 | 19.10 | 30,591 | +0.44(+2.37%) |
Oct 06, 2015 | 18.63 | 18.78 | 18.59 | 18.65 | 24,307 | -0.07(-0.36%) |
Oct 05, 2015 | 18.41 | 18.72 | 18.41 | 18.72 | 18,821 | +0.37(+2.04%) |
Oct 02, 2015 | 17.99 | 18.35 | 17.86 | 18.35 | 29,630 | +0.24(+1.32%) |
Oct 01, 2015 | 17.82 | 18.39 | 17.82 | 18.11 | 22,506 | +0.21(+1.19%) |
Sep 30, 2015 | 18.45 | 18.53 | 17.84 | 17.90 | 46,847 | -0.42(-2.28%) |
Sep 29, 2015 | 18.55 | 18.73 | 18.16 | 18.31 | 27,888 | -0.20(-1.06%) |
Sep 28, 2015 | 18.61 | 18.73 | 18.30 | 18.51 | 28,727 | -0.09(-0.51%) |
Sep 25, 2015 | 18.81 | 18.88 | 18.60 | 18.60 | 27,385 | -0.08(-0.45%) |
Sep 24, 2015 | 18.60 | 18.82 | 18.60 | 18.69 | 17,443 | +0.07(+0.36%) |
Sep 23, 2015 | 18.48 | 18.71 | 18.48 | 18.62 | 19,280 | +0.15(+0.82%) |
Sep 22, 2015 | 18.39 | 18.67 | 18.30 | 18.47 | 26,697 | -0.10(-0.55%) |
Sep 21, 2015 | 18.59 | 18.91 | 18.43 | 18.57 | 27,687 | +0.01(+0.05%) |
Sep 18, 2015 | 17.92 | 18.56 | 17.87 | 18.56 | 46,343 | +0.38(+2.09%) |
Sep 17, 2015 | 18.03 | 18.56 | 17.87 | 18.18 | 32,291 | +0.15(+0.84%) |
Sep 16, 2015 | 18.02 | 18.20 | 18.01 | 18.03 | 12,130 | -0.03(-0.14%) |
Sep 15, 2015 | 17.94 | 18.12 | 17.81 | 18.05 | 22,833 | +0.17(+0.95%) |
Sep 14, 2015 | 17.89 | 17.93 | 17.76 | 17.88 | 20,126 | +0.00(+0.00%) |
Sep 11, 2015 | 17.60 | 17.91 | 17.60 | 17.88 | 12,015 | +0.12(+0.67%) |
Sep 10, 2015 | 17.64 | 17.89 | 17.64 | 17.77 | 18,937 | +0.01(+0.05%) |
Sep 09, 2015 | 18.01 | 18.01 | 17.67 | 17.76 | 56,060 | -0.20(-1.13%) |
Sep 08, 2015 | 17.89 | 18.08 | 17.82 | 17.96 | 21,909 | +0.26(+1.48%) |
Sep 04, 2015 | 17.42 | 17.70 | 17.70 | 17.70 | 21,760 | +0.11(+0.62%) |
Sep 03, 2015 | 17.83 | 18.03 | 17.59 | 17.59 | 31,819 | -0.22(-1.23%) |
Sep 02, 2015 | 17.80 | 18.02 | 17.61 | 17.81 | 23,083 | +0.14(+0.81%) |
Sep 01, 2015 | 17.67 | 17.88 | 17.60 | 17.66 | 34,859 | -0.29(-1.60%) |
Aug 31, 2015 | 17.69 | 18.33 | 17.61 | 17.95 | 53,372 | +0.11(+0.62%) |
Aug 28, 2015 | 17.59 | 17.93 | 17.59 | 17.84 | 23,249 | +0.14(+0.76%) |
Aug 27, 2015 | 17.91 | 18.04 | 17.40 | 17.71 | 30,891 | -0.16(-0.90%) |
Aug 26, 2015 | 17.45 | 17.87 | 17.22 | 17.87 | 50,894 | +0.70(+4.09%) |
Aug 25, 2015 | 17.70 | 17.72 | 17.13 | 17.17 | 40,110 | -0.08(-0.44%) |
Aug 24, 2015 | 17.17 | 17.74 | 17.17 | 17.24 | 34,537 | -0.41(-2.30%) |
Aug 21, 2015 | 17.31 | 18.04 | 17.31 | 17.65 | 50,071 | +0.05(+0.29%) |
Aug 20, 2015 | 17.44 | 17.99 | 17.44 | 17.60 | 38,511 | +0.00(+0.00%) |
Aug 19, 2015 | 17.50 | 17.71 | 17.40 | 17.60 | 17,957 | -0.02(-0.10%) |
Aug 18, 2015 | 17.77 | 17.92 | 17.61 | 17.61 | 17,105 | -0.21(-1.19%) |
Aug 17, 2015 | 17.94 | 18.04 | 17.75 | 17.82 | 17,778 | -0.12(-0.66%) |
Aug 14, 2015 | 17.53 | 18.05 | 17.53 | 17.94 | 24,332 | +0.31(+1.77%) |
Aug 13, 2015 | 17.27 | 17.88 | 17.27 | 17.63 | 17,154 | +0.27(+1.56%) |
Aug 12, 2015 | 16.87 | 17.56 | 16.87 | 17.36 | 25,832 | +0.49(+2.91%) |
Aug 11, 2015 | 17.05 | 17.08 | 16.65 | 16.87 | 80,647 | -0.25(-1.48%) |
Aug 10, 2015 | 17.07 | 17.34 | 17.07 | 17.12 | 19,709 | +0.09(+0.55%) |
Aug 07, 2015 | 17.42 | 17.60 | 16.93 | 17.03 | 27,297 | -0.45(-2.56%) |
Aug 06, 2015 | 17.68 | 17.94 | 17.42 | 17.48 | 33,577 | -0.14(-0.77%) |
Aug 05, 2015 | 17.64 | 17.75 | 17.33 | 17.61 | 28,688 | +0.04(+0.24%) |
Aug 04, 2015 | 17.72 | 17.99 | 17.55 | 17.57 | 20,979 | -0.24(-1.33%) |
Aug 03, 2015 | 17.99 | 18.10 | 17.71 | 17.81 | 16,610 | -0.24(-1.31%) |
Jul 31, 2015 | 17.97 | 18.17 | 17.88 | 18.04 | 17,900 | +0.16(+0.90%) |
Jul 30, 2015 | 17.96 | 18.04 | 17.84 | 17.88 | 10,601 | -0.11(-0.61%) |
Jul 29, 2015 | 18.04 | 18.18 | 17.83 | 17.99 | 24,564 | -0.03(-0.19%) |
Jul 28, 2015 | 18.10 | 18.17 | 17.80 | 18.03 | 37,493 | -0.12(-0.65%) |
Jul 27, 2015 | 17.96 | 18.17 | 17.87 | 18.15 | 24,569 | +0.17(+0.94%) |
Jul 24, 2015 | 17.93 | 18.07 | 17.70 | 17.98 | 26,913 | +0.10(+0.57%) |
Jul 23, 2015 | 18.16 | 18.26 | 17.86 | 17.88 | 21,331 | -0.32(-1.77%) |
Jul 22, 2015 | 18.26 | 18.32 | 18.10 | 18.20 | 15,357 | -0.05(-0.28%) |
Jul 21, 2015 | 18.43 | 18.44 | 18.10 | 18.25 | 13,212 | -0.08(-0.42%) |
Jul 20, 2015 | 18.69 | 18.69 | 18.09 | 18.32 | 32,507 | -0.28(-1.50%) |
Jul 17, 2015 | 18.82 | 18.82 | 18.60 | 18.60 | 19,558 | -0.24(-1.26%) |
Jul 16, 2015 | 18.86 | 18.93 | 18.56 | 18.84 | 38,882 | +0.17(+0.91%) |
Jul 15, 2015 | 18.87 | 18.87 | 18.48 | 18.67 | 17,747 | -0.10(-0.54%) |
Jul 14, 2015 | 18.67 | 18.92 | 18.59 | 18.77 | 52,324 | -0.07(-0.36%) |
Jul 13, 2015 | 18.86 | 19.21 | 18.58 | 18.84 | 41,945 | -0.02(-0.09%) |
Jul 10, 2015 | 18.55 | 19.02 | 18.43 | 18.86 | 28,620 | +0.58(+3.19%) |
Jul 09, 2015 | 18.32 | 18.52 | 18.00 | 18.27 | 43,302 | +0.21(+1.17%) |
Jul 08, 2015 | 18.07 | 18.26 | 17.89 | 18.06 | 23,778 | -0.09(-0.51%) |
Jul 07, 2015 | 18.04 | 18.44 | 17.95 | 18.15 | 54,332 | +0.11(+0.61%) |
Jul 06, 2015 | 17.82 | 18.13 | 17.77 | 18.04 | 80,719 | +0.07(+0.38%) |
Jul 02, 2015 | 17.96 | 17.98 | 17.98 | 17.98 | 50,971 | +0.12(+0.66%) |
Jul 01, 2015 | 17.83 | 17.97 | 17.67 | 17.86 | 26,757 | +0.22(+1.25%) |
Jun 30, 2015 | 18.93 | 18.97 | 17.49 | 17.64 | 97,746 | -1.15(-6.12%) |
Jun 29, 2015 | 18.86 | 18.98 | 18.75 | 18.79 | 29,952 | -0.19(-1.02%) |
Jun 26, 2015 | 18.81 | 19.01 | 18.78 | 18.98 | 250,306 | +0.27(+1.44%) |
Jun 25, 2015 | 18.73 | 18.81 | 18.65 | 18.71 | 22,121 | +0.13(+0.68%) |
Jun 24, 2015 | 18.54 | 18.69 | 18.52 | 18.59 | 15,525 | -0.06(-0.32%) |
Jun 23, 2015 | 18.57 | 18.65 | 18.48 | 18.65 | 10,960 | +0.08(+0.45%) |
Jun 22, 2015 | 18.53 | 18.84 | 18.35 | 18.56 | 13,748 | +0.02(+0.09%) |
Jun 19, 2015 | 18.77 | 18.79 | 18.51 | 18.54 | 38,955 | -0.31(-1.65%) |
Jun 18, 2015 | 18.20 | 18.86 | 18.02 | 18.86 | 47,176 | +0.81(+4.52%) |
Jun 17, 2015 | 18.18 | 18.29 | 17.96 | 18.04 | 16,786 | -0.11(-0.60%) |
Jun 16, 2015 | 18.15 | 18.25 | 18.02 | 18.15 | 18,760 | +0.01(+0.05%) |
Jun 15, 2015 | 18.23 | 18.23 | 17.87 | 18.14 | 26,256 | -0.15(-0.83%) |
Jun 12, 2015 | 18.35 | 18.39 | 18.23 | 18.29 | 21,340 | -0.10(-0.55%) |
Jun 11, 2015 | 18.32 | 18.43 | 18.24 | 18.39 | 14,362 | +0.01(+0.05%) |
Jun 10, 2015 | 18.45 | 18.51 | 18.25 | 18.39 | 30,976 | +0.06(+0.32%) |
Jun 09, 2015 | 18.39 | 18.47 | 18.32 | 18.33 | 12,774 | -0.09(-0.50%) |
Jun 08, 2015 | 18.52 | 18.59 | 18.32 | 18.42 | 15,172 | -0.12(-0.63%) |
Jun 05, 2015 | 18.46 | 18.65 | 18.15 | 18.54 | 37,768 | +0.09(+0.50%) |
Jun 04, 2015 | 18.60 | 18.69 | 18.31 | 18.44 | 37,071 | -0.21(-1.13%) |
Jun 03, 2015 | 18.96 | 18.96 | 18.57 | 18.65 | 31,245 | -0.22(-1.16%) |
Jun 02, 2015 | 18.85 | 18.99 | 18.60 | 18.87 | 19,422 | -0.14(-0.75%) |
Jun 01, 2015 | 18.87 | 19.05 | 18.54 | 19.02 | 15,028 | +0.24(+1.25%) |
May 29, 2015 | 18.86 | 18.97 | 18.61 | 18.78 | 20,731 | -0.14(-0.75%) |
May 28, 2015 | 18.95 | 18.99 | 18.81 | 18.92 | 19,828 | -0.04(-0.22%) |
May 27, 2015 | 18.83 | 18.99 | 18.67 | 18.96 | 15,761 | +0.21(+1.12%) |
May 26, 2015 | 18.90 | 18.93 | 18.48 | 18.75 | 32,836 | -0.36(-1.89%) |
May 22, 2015 | 19.43 | 19.12 | 19.12 | 19.12 | 25,955 | -0.24(-1.26%) |
May 21, 2015 | 19.30 | 19.59 | 19.23 | 19.36 | 26,154 | +0.13(+0.70%) |
May 20, 2015 | 19.25 | 19.37 | 19.03 | 19.23 | 15,843 | -0.08(-0.39%) |
May 19, 2015 | 19.25 | 19.37 | 19.02 | 19.30 | 20,442 | -0.08(-0.43%) |
May 18, 2015 | 19.28 | 19.38 | 19.18 | 19.38 | 21,756 | +0.05(+0.26%) |
May 15, 2015 | 19.44 | 19.44 | 19.16 | 19.33 | 17,958 | -0.08(-0.43%) |
May 14, 2015 | 19.26 | 19.46 | 19.19 | 19.42 | 36,119 | +0.20(+1.05%) |
May 13, 2015 | 19.24 | 19.32 | 19.14 | 19.22 | 27,231 | +0.03(+0.13%) |
May 12, 2015 | 19.33 | 19.33 | 18.95 | 19.19 | 19,160 | -0.12(-0.61%) |
May 11, 2015 | 19.55 | 19.81 | 19.24 | 19.31 | 28,936 | -0.24(-1.25%) |
May 08, 2015 | 20.03 | 20.03 | 19.38 | 19.55 | 22,731 | -0.28(-1.40%) |
May 07, 2015 | 19.99 | 20.03 | 19.76 | 19.83 | 17,017 | -0.11(-0.55%) |
May 06, 2015 | 19.57 | 20.01 | 19.51 | 19.94 | 23,369 | +0.34(+1.71%) |
May 05, 2015 | 20.43 | 20.43 | 19.52 | 19.60 | 29,666 | -0.83(-4.07%) |
May 04, 2015 | 20.62 | 20.94 | 20.40 | 20.43 | 17,802 | -0.19(-0.94%) |