Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.25 | 20.49 | 19.29 | 19.49 | 805,713 | -0.84(-4.13%) |
Apr 28, 2016 | 21.28 | 21.49 | 20.29 | 20.33 | 590,873 | -1.22(-5.65%) |
Apr 27, 2016 | 21.48 | 21.70 | 21.41 | 21.55 | 74,782 | +0.02(+0.09%) |
Apr 26, 2016 | 21.32 | 21.57 | 21.27 | 21.53 | 114,115 | +0.28(+1.32%) |
Apr 25, 2016 | 21.40 | 21.40 | 21.04 | 21.25 | 114,780 | -0.23(-1.08%) |
Apr 22, 2016 | 21.17 | 21.57 | 21.17 | 21.48 | 189,092 | +0.30(+1.41%) |
Apr 21, 2016 | 21.66 | 21.86 | 21.17 | 21.18 | 262,839 | -0.42(-1.97%) |
Apr 20, 2016 | 21.72 | 21.78 | 21.58 | 21.60 | 133,285 | -0.14(-0.62%) |
Apr 19, 2016 | 21.80 | 21.98 | 21.63 | 21.74 | 162,437 | -0.03(-0.13%) |
Apr 18, 2016 | 21.72 | 21.82 | 21.63 | 21.77 | 139,865 | -0.01(-0.04%) |
Apr 15, 2016 | 21.50 | 21.83 | 21.37 | 21.78 | 239,646 | +0.20(+0.94%) |
Apr 14, 2016 | 21.49 | 21.67 | 21.38 | 21.57 | 155,666 | +0.14(+0.68%) |
Apr 13, 2016 | 21.09 | 21.48 | 21.03 | 21.43 | 170,270 | +0.34(+1.60%) |
Apr 12, 2016 | 21.02 | 21.14 | 20.95 | 21.09 | 182,379 | +0.03(+0.14%) |
Apr 11, 2016 | 20.96 | 21.10 | 20.83 | 21.06 | 200,951 | +0.25(+1.21%) |
Apr 08, 2016 | 20.96 | 20.99 | 20.52 | 20.81 | 233,096 | +0.00(+0.00%) |
Apr 07, 2016 | 20.79 | 20.92 | 20.50 | 20.81 | 356,654 | -0.11(-0.51%) |
Apr 06, 2016 | 20.70 | 20.97 | 20.45 | 20.92 | 169,494 | +0.29(+1.40%) |
Apr 05, 2016 | 20.59 | 20.85 | 20.33 | 20.63 | 242,075 | +0.02(+0.09%) |
Apr 04, 2016 | 20.97 | 21.11 | 20.58 | 20.61 | 541,883 | -0.39(-1.84%) |
Apr 01, 2016 | 20.72 | 21.12 | 20.66 | 21.00 | 298,992 | +0.15(+0.74%) |
Mar 31, 2016 | 20.82 | 20.90 | 20.54 | 20.84 | 473,829 | -0.04(-0.18%) |
Mar 30, 2016 | 20.96 | 21.01 | 20.64 | 20.88 | 218,998 | -0.02(-0.09%) |
Mar 29, 2016 | 20.45 | 20.91 | 20.29 | 20.90 | 207,023 | +0.46(+2.26%) |
Mar 28, 2016 | 20.59 | 20.76 | 20.32 | 20.44 | 125,156 | -0.06(-0.28%) |
Mar 24, 2016 | 20.58 | 20.49 | 20.49 | 20.49 | 197,619 | -0.17(-0.84%) |
Mar 23, 2016 | 20.73 | 21.06 | 20.58 | 20.67 | 239,847 | -0.09(-0.42%) |
Mar 22, 2016 | 20.45 | 20.91 | 20.41 | 20.75 | 354,193 | +0.19(+0.94%) |
Mar 21, 2016 | 20.82 | 21.03 | 20.45 | 20.56 | 128,793 | -0.35(-1.66%) |
Mar 18, 2016 | 21.26 | 21.38 | 20.06 | 20.91 | 466,085 | -0.17(-0.82%) |
Mar 17, 2016 | 20.22 | 21.14 | 20.00 | 21.08 | 270,158 | +0.81(+3.99%) |
Mar 16, 2016 | 20.20 | 20.30 | 20.03 | 20.27 | 145,216 | +0.08(+0.38%) |
Mar 15, 2016 | 19.99 | 20.54 | 19.83 | 20.20 | 620,443 | +0.06(+0.29%) |
Mar 14, 2016 | 20.17 | 20.26 | 20.06 | 20.14 | 131,982 | +0.01(+0.05%) |
Mar 11, 2016 | 20.04 | 20.18 | 19.86 | 20.13 | 122,911 | +0.21(+1.06%) |
Mar 10, 2016 | 19.92 | 20.15 | 19.77 | 19.92 | 150,908 | +0.00(+0.00%) |
Mar 09, 2016 | 19.69 | 20.04 | 19.59 | 19.92 | 148,329 | +0.26(+1.32%) |
Mar 08, 2016 | 19.94 | 19.94 | 19.26 | 19.66 | 269,145 | -0.35(-1.73%) |
Mar 07, 2016 | 19.88 | 20.04 | 19.78 | 20.00 | 118,772 | +0.08(+0.39%) |
Mar 04, 2016 | 19.41 | 19.80 | 19.34 | 19.93 | 166,134 | +0.52(+2.68%) |
Mar 03, 2016 | 19.38 | 19.47 | 19.24 | 19.40 | 881,171 | +0.00(+0.00%) |
Mar 02, 2016 | 19.40 | 19.45 | 19.19 | 19.40 | 294,913 | +0.00(+0.00%) |
Mar 01, 2016 | 19.27 | 19.41 | 19.18 | 19.40 | 195,327 | +0.19(+1.00%) |
Feb 29, 2016 | 19.35 | 19.43 | 19.09 | 19.21 | 239,634 | -0.14(-0.75%) |
Feb 26, 2016 | 19.36 | 19.51 | 19.29 | 19.36 | 162,089 | +0.09(+0.45%) |
Feb 25, 2016 | 19.13 | 19.36 | 19.01 | 19.27 | 106,518 | +0.10(+0.50%) |
Feb 24, 2016 | 18.84 | 19.28 | 18.72 | 19.17 | 97,840 | +0.23(+1.22%) |
Feb 23, 2016 | 19.36 | 19.53 | 18.91 | 18.94 | 249,021 | -0.39(-2.00%) |
Feb 22, 2016 | 19.27 | 19.49 | 19.13 | 19.33 | 182,725 | +0.19(+1.01%) |
Feb 19, 2016 | 18.93 | 19.27 | 18.76 | 19.13 | 174,329 | +0.15(+0.81%) |
Feb 18, 2016 | 18.60 | 19.13 | 18.54 | 18.98 | 155,250 | +0.33(+1.76%) |
Feb 17, 2016 | 18.64 | 18.83 | 18.61 | 18.65 | 161,846 | +0.01(+0.05%) |
Feb 16, 2016 | 18.87 | 19.12 | 18.43 | 18.64 | 173,402 | -0.02(-0.10%) |
Feb 12, 2016 | 18.54 | 18.66 | 18.66 | 18.66 | 137,244 | +0.28(+1.52%) |
Feb 11, 2016 | 18.93 | 19.07 | 18.34 | 18.38 | 328,968 | -0.87(-4.51%) |
Feb 10, 2016 | 20.82 | 20.82 | 18.80 | 19.25 | 322,574 | +0.65(+3.47%) |
Feb 09, 2016 | 18.22 | 18.83 | 18.12 | 18.60 | 209,241 | +0.12(+0.63%) |
Feb 08, 2016 | 18.59 | 18.84 | 18.11 | 18.49 | 249,123 | -0.30(-1.59%) |
Feb 05, 2016 | 19.02 | 19.09 | 18.55 | 18.79 | 164,944 | -0.25(-1.32%) |
Feb 04, 2016 | 19.44 | 19.67 | 18.91 | 19.04 | 135,670 | -0.37(-1.89%) |
Feb 03, 2016 | 19.29 | 19.53 | 18.08 | 19.40 | 215,267 | +0.23(+1.21%) |
Feb 02, 2016 | 19.28 | 19.28 | 18.92 | 19.17 | 263,288 | -0.23(-1.19%) |
Feb 01, 2016 | 18.99 | 19.59 | 18.85 | 19.40 | 195,173 | +0.33(+1.72%) |
Jan 29, 2016 | 18.94 | 19.15 | 18.77 | 19.08 | 176,245 | +0.24(+1.28%) |
Jan 28, 2016 | 18.85 | 19.91 | 18.53 | 18.84 | 217,099 | -0.05(-0.26%) |
Jan 27, 2016 | 19.66 | 19.75 | 18.82 | 18.88 | 205,791 | -0.76(-3.88%) |
Jan 26, 2016 | 19.91 | 19.94 | 19.33 | 19.65 | 391,903 | +0.69(+3.66%) |
Jan 25, 2016 | 18.33 | 19.03 | 18.33 | 18.95 | 306,822 | +0.58(+3.15%) |
Jan 22, 2016 | 17.82 | 18.41 | 17.76 | 18.37 | 179,653 | +0.64(+3.59%) |
Jan 21, 2016 | 17.64 | 18.20 | 17.63 | 17.74 | 233,876 | +0.02(+0.11%) |
Jan 20, 2016 | 17.94 | 18.21 | 17.39 | 17.72 | 385,145 | -0.51(-2.80%) |
Jan 19, 2016 | 18.63 | 18.75 | 17.89 | 18.23 | 314,551 | -0.30(-1.61%) |
Jan 15, 2016 | 18.06 | 18.53 | 18.53 | 18.53 | 311,729 | +0.03(+0.16%) |
Jan 14, 2016 | 18.33 | 18.65 | 18.04 | 18.50 | 270,341 | +0.34(+1.86%) |
Jan 13, 2016 | 18.91 | 19.23 | 17.96 | 18.16 | 287,805 | -0.67(-3.58%) |
Jan 12, 2016 | 19.16 | 19.25 | 18.62 | 18.84 | 122,525 | -0.16(-0.86%) |
Jan 11, 2016 | 19.08 | 19.28 | 18.68 | 19.00 | 250,422 | -0.04(-0.20%) |
Jan 08, 2016 | 19.42 | 19.87 | 18.99 | 19.04 | 256,138 | -0.34(-1.74%) |
Jan 07, 2016 | 19.47 | 19.69 | 18.85 | 19.38 | 177,985 | -0.39(-1.95%) |
Jan 06, 2016 | 19.88 | 20.36 | 19.65 | 19.76 | 185,301 | -0.30(-1.49%) |
Jan 05, 2016 | 20.17 | 20.45 | 19.91 | 20.06 | 268,646 | -0.35(-1.70%) |
Jan 04, 2016 | 20.72 | 20.75 | 19.87 | 20.41 | 268,800 | -0.67(-3.16%) |
Dec 31, 2015 | 21.30 | 21.07 | 21.07 | 21.07 | 196,166 | -0.28(-1.31%) |
Dec 30, 2015 | 21.78 | 21.80 | 21.32 | 21.35 | 88,711 | -0.40(-1.82%) |
Dec 29, 2015 | 21.59 | 21.76 | 21.42 | 21.75 | 244,913 | +0.34(+1.57%) |
Dec 28, 2015 | 21.29 | 21.52 | 20.48 | 21.41 | 136,259 | +0.14(+0.68%) |
Dec 24, 2015 | 21.16 | 21.27 | 21.27 | 21.27 | 87,047 | +0.11(+0.50%) |
Dec 23, 2015 | 21.34 | 21.62 | 21.04 | 21.16 | 171,170 | -0.02(-0.09%) |
Dec 22, 2015 | 21.01 | 21.30 | 20.85 | 21.18 | 185,544 | +0.24(+1.15%) |
Dec 21, 2015 | 20.92 | 21.25 | 20.68 | 20.94 | 131,109 | +0.13(+0.60%) |
Dec 18, 2015 | 21.21 | 21.53 | 20.77 | 20.81 | 585,080 | -0.39(-1.86%) |
Dec 17, 2015 | 21.03 | 21.34 | 20.75 | 21.21 | 177,583 | +0.31(+1.47%) |
Dec 16, 2015 | 20.60 | 21.04 | 20.34 | 20.90 | 295,434 | +0.45(+2.21%) |
Dec 15, 2015 | 20.41 | 20.59 | 20.17 | 20.45 | 139,050 | +0.15(+0.76%) |
Dec 14, 2015 | 20.41 | 20.65 | 20.19 | 20.29 | 175,603 | -0.04(-0.19%) |
Dec 11, 2015 | 20.35 | 20.57 | 19.93 | 20.33 | 152,423 | -0.28(-1.35%) |
Dec 10, 2015 | 20.85 | 21.03 | 20.55 | 20.61 | 135,612 | -0.29(-1.38%) |
Dec 09, 2015 | 21.16 | 21.40 | 18.71 | 20.90 | 143,403 | -0.23(-1.09%) |
Dec 08, 2015 | 20.95 | 21.24 | 20.83 | 21.13 | 137,104 | -0.02(-0.09%) |
Dec 07, 2015 | 21.24 | 21.47 | 21.07 | 21.15 | 192,885 | -0.16(-0.77%) |
Dec 04, 2015 | 21.25 | 21.53 | 21.22 | 21.31 | 127,012 | +0.05(+0.23%) |
Dec 03, 2015 | 21.46 | 21.58 | 21.22 | 21.27 | 183,310 | -0.04(-0.18%) |
Dec 02, 2015 | 21.21 | 21.50 | 20.95 | 21.30 | 201,109 | +0.01(+0.05%) |
Dec 01, 2015 | 21.24 | 21.48 | 20.95 | 21.29 | 189,189 | +0.20(+0.96%) |
Nov 30, 2015 | 20.73 | 21.40 | 20.71 | 21.09 | 493,848 | +0.34(+1.62%) |
Nov 27, 2015 | 20.67 | 20.93 | 20.63 | 20.76 | 56,658 | +0.06(+0.28%) |
Nov 25, 2015 | 20.65 | 20.70 | 20.70 | 20.70 | 141,997 | +0.13(+0.61%) |
Nov 24, 2015 | 20.70 | 20.70 | 20.28 | 20.57 | 95,325 | -0.10(-0.47%) |
Nov 23, 2015 | 20.49 | 20.75 | 20.42 | 20.67 | 91,724 | +0.22(+1.08%) |
Nov 20, 2015 | 20.46 | 20.76 | 20.29 | 20.45 | 204,224 | +0.00(+0.00%) |
Nov 19, 2015 | 20.61 | 20.61 | 20.22 | 20.45 | 182,431 | -0.10(-0.47%) |
Nov 18, 2015 | 20.47 | 20.73 | 20.31 | 20.54 | 207,032 | +0.11(+0.52%) |
Nov 17, 2015 | 20.53 | 20.80 | 20.42 | 20.44 | 201,982 | -0.11(-0.52%) |
Nov 16, 2015 | 20.71 | 21.10 | 20.13 | 20.54 | 356,128 | -0.25(-1.20%) |
Nov 13, 2015 | 20.53 | 21.00 | 20.47 | 20.79 | 147,297 | +0.13(+0.65%) |
Nov 12, 2015 | 20.72 | 20.90 | 20.52 | 20.66 | 143,166 | -0.13(-0.60%) |
Nov 11, 2015 | 20.82 | 21.08 | 20.70 | 20.78 | 160,919 | +0.08(+0.37%) |
Nov 10, 2015 | 20.94 | 21.14 | 20.65 | 20.71 | 226,541 | -0.28(-1.33%) |
Nov 09, 2015 | 20.98 | 21.15 | 20.88 | 20.99 | 146,006 | -0.01(-0.05%) |
Nov 06, 2015 | 20.67 | 21.16 | 20.67 | 21.00 | 305,514 | +0.21(+1.02%) |
Nov 05, 2015 | 20.57 | 20.82 | 20.46 | 20.78 | 94,146 | +0.18(+0.89%) |
Nov 04, 2015 | 20.64 | 20.68 | 20.38 | 20.60 | 454,216 | -0.07(-0.33%) |
Nov 03, 2015 | 19.83 | 20.70 | 19.67 | 20.67 | 857,911 | +1.55(+8.11%) |
Nov 02, 2015 | 18.92 | 19.33 | 18.89 | 19.12 | 380,307 | +0.14(+0.76%) |
Oct 30, 2015 | 18.74 | 18.99 | 18.23 | 18.97 | 298,834 | +0.29(+1.55%) |
Oct 29, 2015 | 18.71 | 18.83 | 18.56 | 18.69 | 96,565 | -0.09(-0.46%) |
Oct 28, 2015 | 18.24 | 18.80 | 18.21 | 18.77 | 206,880 | +0.54(+2.96%) |
Oct 27, 2015 | 18.61 | 18.61 | 17.85 | 18.23 | 322,583 | -0.40(-2.17%) |
Oct 26, 2015 | 18.45 | 19.24 | 18.34 | 18.64 | 211,368 | +0.20(+1.10%) |
Oct 23, 2015 | 19.03 | 19.03 | 18.26 | 18.44 | 234,492 | -0.50(-2.64%) |
Oct 22, 2015 | 18.93 | 19.23 | 18.79 | 18.94 | 85,694 | +0.13(+0.67%) |
Oct 21, 2015 | 19.57 | 19.59 | 18.76 | 18.81 | 141,270 | -0.71(-3.65%) |
Oct 20, 2015 | 19.51 | 19.67 | 19.29 | 19.52 | 230,313 | +0.06(+0.30%) |
Oct 19, 2015 | 18.91 | 19.48 | 18.85 | 19.47 | 274,543 | +0.43(+2.28%) |
Oct 16, 2015 | 18.92 | 19.15 | 18.71 | 19.03 | 225,322 | +0.19(+1.02%) |
Oct 15, 2015 | 18.52 | 18.86 | 18.33 | 18.84 | 186,605 | +0.35(+1.87%) |
Oct 14, 2015 | 18.48 | 18.81 | 18.42 | 18.49 | 139,975 | +0.03(+0.16%) |
Oct 13, 2015 | 18.83 | 19.12 | 18.33 | 18.46 | 150,414 | -0.45(-2.39%) |
Oct 12, 2015 | 18.80 | 18.96 | 18.74 | 18.92 | 144,252 | +0.15(+0.82%) |
Oct 09, 2015 | 18.76 | 19.03 | 18.65 | 18.76 | 152,143 | +0.02(+0.10%) |
Oct 08, 2015 | 18.52 | 18.81 | 18.50 | 18.74 | 272,280 | +0.21(+1.14%) |
Oct 07, 2015 | 18.57 | 18.63 | 18.45 | 18.53 | 291,439 | +0.07(+0.37%) |
Oct 06, 2015 | 18.44 | 18.61 | 18.35 | 18.46 | 245,786 | -0.04(-0.21%) |
Oct 05, 2015 | 18.14 | 18.55 | 17.83 | 18.50 | 559,541 | +0.53(+2.95%) |
Oct 02, 2015 | 18.21 | 18.24 | 17.91 | 17.97 | 302,669 | -0.30(-1.63%) |
Oct 01, 2015 | 18.49 | 18.57 | 17.87 | 18.27 | 353,196 | -0.30(-1.61%) |
Sep 30, 2015 | 18.67 | 18.74 | 18.41 | 18.57 | 421,325 | +0.05(+0.26%) |
Sep 29, 2015 | 18.63 | 18.67 | 18.38 | 18.52 | 162,112 | -0.08(-0.41%) |
Sep 28, 2015 | 18.96 | 18.96 | 18.45 | 18.60 | 367,945 | -0.38(-1.98%) |
Sep 25, 2015 | 19.32 | 19.72 | 18.92 | 18.97 | 211,958 | -0.17(-0.90%) |
Sep 24, 2015 | 19.18 | 19.27 | 18.96 | 19.15 | 301,916 | -0.05(-0.25%) |
Sep 23, 2015 | 19.14 | 19.45 | 19.04 | 19.20 | 242,210 | +0.04(+0.20%) |
Sep 22, 2015 | 19.28 | 19.47 | 19.12 | 19.16 | 237,444 | -0.28(-1.43%) |
Sep 21, 2015 | 19.30 | 19.57 | 19.19 | 19.44 | 482,439 | +0.20(+1.05%) |
Sep 18, 2015 | 18.68 | 19.30 | 18.56 | 19.23 | 970,502 | +0.33(+1.73%) |
Sep 17, 2015 | 19.14 | 19.21 | 18.76 | 18.91 | 407,763 | -0.34(-1.75%) |
Sep 16, 2015 | 18.99 | 19.31 | 18.82 | 19.24 | 384,526 | +0.30(+1.57%) |
Sep 15, 2015 | 18.75 | 19.15 | 18.70 | 18.95 | 327,083 | +0.28(+1.49%) |
Sep 14, 2015 | 18.53 | 18.79 | 18.37 | 18.67 | 230,015 | +0.13(+0.73%) |
Sep 11, 2015 | 18.27 | 18.74 | 18.27 | 18.53 | 406,848 | +0.13(+0.73%) |
Sep 10, 2015 | 18.24 | 18.62 | 18.13 | 18.40 | 256,435 | +0.12(+0.68%) |
Sep 09, 2015 | 18.27 | 18.45 | 18.18 | 18.27 | 209,392 | +0.10(+0.53%) |
Sep 08, 2015 | 17.90 | 18.30 | 17.71 | 18.18 | 351,369 | +0.47(+2.66%) |
Sep 04, 2015 | 17.42 | 17.70 | 17.70 | 17.70 | 195,279 | +0.12(+0.66%) |
Sep 03, 2015 | 17.58 | 17.90 | 17.51 | 17.59 | 282,261 | +0.02(+0.11%) |
Sep 02, 2015 | 17.63 | 17.64 | 17.29 | 17.57 | 433,527 | +0.02(+0.11%) |
Sep 01, 2015 | 17.45 | 17.63 | 17.29 | 17.55 | 595,458 | -0.08(-0.44%) |
Aug 31, 2015 | 17.81 | 17.95 | 17.60 | 17.63 | 863,888 | -0.26(-1.45%) |
Aug 28, 2015 | 18.15 | 18.27 | 17.78 | 17.89 | 279,092 | -0.38(-2.11%) |
Aug 27, 2015 | 18.16 | 18.31 | 17.88 | 18.27 | 324,089 | +0.26(+1.44%) |
Aug 26, 2015 | 18.28 | 18.28 | 17.56 | 18.01 | 453,932 | +0.03(+0.16%) |
Aug 25, 2015 | 18.44 | 18.45 | 17.83 | 17.98 | 456,884 | +0.00(+0.00%) |
Aug 24, 2015 | 17.65 | 18.27 | 16.85 | 17.98 | 552,274 | -0.43(-2.35%) |
Aug 21, 2015 | 18.66 | 18.99 | 18.41 | 18.42 | 814,631 | -0.54(-2.84%) |
Aug 20, 2015 | 19.12 | 19.16 | 18.83 | 18.96 | 359,517 | +0.07(+0.36%) |
Aug 19, 2015 | 18.73 | 19.19 | 18.65 | 18.89 | 751,411 | -0.02(-0.10%) |
Aug 18, 2015 | 18.96 | 19.13 | 18.58 | 18.91 | 599,020 | -0.19(-1.01%) |
Aug 17, 2015 | 18.83 | 19.19 | 18.75 | 19.10 | 695,085 | +0.10(+0.51%) |
Aug 14, 2015 | 18.32 | 19.07 | 18.27 | 19.00 | 1,339,967 | +0.63(+3.46%) |
Aug 13, 2015 | 18.08 | 18.41 | 18.05 | 18.37 | 5,552,182 | +0.01(+0.05%) |
Aug 12, 2015 | 18.58 | 18.79 | 18.05 | 18.36 | 1,264,302 | -0.68(-3.59%) |
Aug 11, 2015 | 19.92 | 19.92 | 18.53 | 19.04 | 582,130 | -1.49(-7.26%) |
Aug 10, 2015 | 20.84 | 20.96 | 20.44 | 20.53 | 159,044 | -0.20(-0.97%) |
Aug 07, 2015 | 20.80 | 20.90 | 20.54 | 20.73 | 128,001 | -0.16(-0.78%) |
Aug 06, 2015 | 20.85 | 21.10 | 20.58 | 20.90 | 98,289 | +0.13(+0.65%) |
Aug 05, 2015 | 20.71 | 20.89 | 20.53 | 20.76 | 125,868 | +0.08(+0.37%) |
Aug 04, 2015 | 21.69 | 22.76 | 20.11 | 20.69 | 596,381 | -1.39(-6.32%) |
Aug 03, 2015 | 21.93 | 22.43 | 21.73 | 22.08 | 178,102 | +0.07(+0.31%) |
Jul 31, 2015 | 21.85 | 22.28 | 21.85 | 22.01 | 120,162 | +0.10(+0.44%) |
Jul 30, 2015 | 21.64 | 22.13 | 21.55 | 21.92 | 137,282 | +0.25(+1.15%) |
Jul 29, 2015 | 21.57 | 21.82 | 21.50 | 21.67 | 67,277 | +0.10(+0.45%) |
Jul 28, 2015 | 21.91 | 22.05 | 21.49 | 21.57 | 134,037 | -0.19(-0.88%) |
Jul 27, 2015 | 21.48 | 21.90 | 21.37 | 21.76 | 132,215 | +0.05(+0.22%) |
Jul 24, 2015 | 21.74 | 21.95 | 21.70 | 21.72 | 109,685 | -0.12(-0.53%) |
Jul 23, 2015 | 22.15 | 22.31 | 21.82 | 21.83 | 85,322 | -0.32(-1.43%) |
Jul 22, 2015 | 22.18 | 22.37 | 22.02 | 22.15 | 82,238 | -0.01(-0.04%) |
Jul 21, 2015 | 21.97 | 22.41 | 21.95 | 22.16 | 282,997 | +0.13(+0.61%) |
Jul 20, 2015 | 22.08 | 22.68 | 21.90 | 22.02 | 228,381 | -0.05(-0.22%) |
Jul 17, 2015 | 22.71 | 22.71 | 21.96 | 22.07 | 168,350 | -0.69(-3.04%) |
Jul 16, 2015 | 22.11 | 22.96 | 22.04 | 22.76 | 596,304 | +1.01(+4.64%) |
Jul 15, 2015 | 21.58 | 21.85 | 21.53 | 21.75 | 196,936 | +0.08(+0.36%) |
Jul 14, 2015 | 21.57 | 21.95 | 21.57 | 21.68 | 433,977 | -0.06(-0.27%) |
Jul 13, 2015 | 21.29 | 21.95 | 21.19 | 21.73 | 544,618 | +0.32(+1.48%) |
Jul 10, 2015 | 20.88 | 21.48 | 20.76 | 21.42 | 348,612 | +0.82(+3.97%) |
Jul 09, 2015 | 20.46 | 20.76 | 20.37 | 20.60 | 621,549 | +0.41(+2.05%) |
Jul 08, 2015 | 20.12 | 20.44 | 20.03 | 20.19 | 113,618 | -0.06(-0.29%) |
Jul 07, 2015 | 20.27 | 20.50 | 20.13 | 20.24 | 225,837 | -0.03(-0.14%) |
Jul 06, 2015 | 20.35 | 20.35 | 19.95 | 20.27 | 203,783 | -0.08(-0.38%) |
Jul 02, 2015 | 20.16 | 20.35 | 20.35 | 20.35 | 215,243 | +0.19(+0.95%) |
Jul 01, 2015 | 20.30 | 20.52 | 19.85 | 20.16 | 287,137 | +0.12(+0.62%) |
Jun 30, 2015 | 20.01 | 20.33 | 20.00 | 20.03 | 369,023 | +0.11(+0.53%) |
Jun 29, 2015 | 19.87 | 20.05 | 19.74 | 19.93 | 391,634 | +0.00(+0.00%) |
Jun 26, 2015 | 19.36 | 19.98 | 19.33 | 19.93 | 689,005 | +0.60(+3.08%) |
Jun 25, 2015 | 19.01 | 19.44 | 18.85 | 19.33 | 759,032 | +0.34(+1.77%) |
Jun 24, 2015 | 18.96 | 19.11 | 18.96 | 18.99 | 174,405 | -0.02(-0.10%) |
Jun 23, 2015 | 19.12 | 19.12 | 18.90 | 19.01 | 211,547 | -0.05(-0.25%) |
Jun 22, 2015 | 19.13 | 19.23 | 18.95 | 19.06 | 268,313 | +0.11(+0.56%) |
Jun 19, 2015 | 18.89 | 19.04 | 18.87 | 18.96 | 248,985 | +0.12(+0.66%) |
Jun 18, 2015 | 18.71 | 19.02 | 18.55 | 18.83 | 277,280 | +0.20(+1.08%) |
Jun 17, 2015 | 18.71 | 18.75 | 18.52 | 18.63 | 533,152 | +0.01(+0.05%) |
Jun 16, 2015 | 18.64 | 18.80 | 18.47 | 18.62 | 105,473 | +0.02(+0.10%) |
Jun 15, 2015 | 18.68 | 18.78 | 18.24 | 18.60 | 107,203 | -0.17(-0.92%) |
Jun 12, 2015 | 18.95 | 18.95 | 18.71 | 18.77 | 50,388 | -0.16(-0.86%) |
Jun 11, 2015 | 18.30 | 19.05 | 18.30 | 18.94 | 124,929 | +0.04(+0.20%) |
Jun 10, 2015 | 18.85 | 19.00 | 18.81 | 18.90 | 234,708 | +0.13(+0.72%) |
Jun 09, 2015 | 18.82 | 18.84 | 18.71 | 18.76 | 37,526 | +0.00(+0.00%) |
Jun 08, 2015 | 18.85 | 18.85 | 18.69 | 18.76 | 81,331 | -0.08(-0.41%) |
Jun 05, 2015 | 18.97 | 18.97 | 18.67 | 18.84 | 77,343 | +0.02(+0.10%) |
Jun 04, 2015 | 19.14 | 19.19 | 18.71 | 18.82 | 65,526 | -0.36(-1.86%) |
Jun 03, 2015 | 18.75 | 19.23 | 18.59 | 19.18 | 148,773 | +0.49(+2.62%) |
Jun 02, 2015 | 18.78 | 18.92 | 18.65 | 18.69 | 64,100 | -0.13(-0.67%) |
Jun 01, 2015 | 18.81 | 18.93 | 18.70 | 18.81 | 83,214 | +0.13(+0.72%) |
May 29, 2015 | 18.77 | 18.95 | 18.66 | 18.68 | 73,387 | -0.17(-0.92%) |
May 28, 2015 | 18.74 | 18.93 | 18.68 | 18.85 | 44,312 | +0.11(+0.56%) |
May 27, 2015 | 18.52 | 18.84 | 18.22 | 18.74 | 134,816 | +0.31(+1.67%) |
May 26, 2015 | 18.82 | 18.89 | 18.39 | 18.44 | 77,811 | -0.45(-2.39%) |
May 22, 2015 | 19.14 | 18.89 | 18.89 | 18.89 | 67,484 | -0.24(-1.26%) |
May 21, 2015 | 19.17 | 19.21 | 19.05 | 19.13 | 55,054 | -0.04(-0.20%) |
May 20, 2015 | 19.16 | 19.19 | 18.79 | 19.17 | 58,733 | +0.02(+0.10%) |
May 19, 2015 | 18.89 | 19.21 | 18.73 | 19.15 | 118,578 | +0.26(+1.37%) |
May 18, 2015 | 18.71 | 18.99 | 18.56 | 18.89 | 69,048 | +0.00(+0.00%) |
May 15, 2015 | 19.20 | 19.22 | 18.86 | 18.89 | 80,472 | -0.28(-1.46%) |
May 14, 2015 | 19.13 | 19.37 | 18.90 | 19.17 | 70,673 | +0.06(+0.30%) |
May 13, 2015 | 19.09 | 19.21 | 18.98 | 19.11 | 40,525 | +0.12(+0.66%) |
May 12, 2015 | 19.28 | 19.30 | 18.77 | 18.98 | 84,918 | -0.30(-1.55%) |
May 11, 2015 | 19.38 | 19.38 | 19.21 | 19.28 | 59,917 | -0.04(-0.20%) |
May 08, 2015 | 19.42 | 19.71 | 19.18 | 19.32 | 67,116 | +0.08(+0.40%) |
May 07, 2015 | 19.23 | 19.41 | 19.15 | 19.24 | 93,226 | +0.13(+0.70%) |
May 06, 2015 | 19.02 | 19.17 | 18.95 | 19.11 | 99,084 | +0.12(+0.61%) |
May 05, 2015 | 19.17 | 19.22 | 18.63 | 18.99 | 90,049 | +0.12(+0.61%) |
May 04, 2015 | 18.99 | 19.03 | 18.65 | 18.88 | 110,823 | -0.07(-0.36%) |