Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.59 | 17.60 | 17.45 | 17.54 | 63,003 | -0.19(-1.07%) |
Apr 28, 2016 | 17.77 | 17.86 | 17.65 | 17.73 | 65,964 | -0.14(-0.78%) |
Apr 27, 2016 | 17.78 | 17.87 | 17.74 | 17.87 | 83,442 | +0.14(+0.79%) |
Apr 26, 2016 | 17.82 | 17.89 | 17.68 | 17.73 | 76,744 | +0.02(+0.11%) |
Apr 25, 2016 | 17.68 | 17.74 | 17.63 | 17.71 | 72,045 | -0.04(-0.24%) |
Apr 22, 2016 | 17.78 | 17.81 | 17.63 | 17.75 | 99,377 | -0.07(-0.38%) |
Apr 21, 2016 | 17.95 | 17.99 | 17.81 | 17.82 | 86,488 | -0.28(-1.55%) |
Apr 20, 2016 | 18.12 | 18.23 | 18.08 | 18.10 | 76,614 | -0.18(-0.98%) |
Apr 19, 2016 | 18.31 | 18.38 | 18.20 | 18.28 | 172,142 | +0.52(+2.93%) |
Apr 18, 2016 | 17.62 | 17.82 | 17.61 | 17.76 | 123,746 | +0.15(+0.85%) |
Apr 15, 2016 | 17.64 | 17.75 | 17.59 | 17.61 | 65,339 | +0.11(+0.63%) |
Apr 14, 2016 | 17.58 | 17.60 | 17.48 | 17.50 | 183,375 | +0.04(+0.23%) |
Apr 13, 2016 | 17.47 | 17.51 | 17.40 | 17.46 | 97,837 | -0.02(-0.11%) |
Apr 12, 2016 | 17.30 | 17.49 | 17.26 | 17.48 | 127,937 | +0.20(+1.16%) |
Apr 11, 2016 | 17.34 | 17.40 | 17.25 | 17.28 | 219,389 | +0.09(+0.52%) |
Apr 08, 2016 | 17.23 | 17.27 | 17.09 | 17.19 | 58,261 | +0.13(+0.76%) |
Apr 07, 2016 | 17.11 | 17.20 | 16.99 | 17.06 | 115,542 | -0.24(-1.39%) |
Apr 06, 2016 | 17.10 | 17.31 | 17.09 | 17.30 | 54,407 | +0.26(+1.53%) |
Apr 05, 2016 | 17.07 | 17.08 | 16.97 | 17.04 | 84,882 | -0.28(-1.62%) |
Apr 04, 2016 | 17.46 | 17.50 | 17.31 | 17.32 | 283,807 | -0.24(-1.37%) |
Apr 01, 2016 | 17.50 | 17.67 | 17.45 | 17.56 | 145,223 | -0.35(-1.95%) |
Mar 31, 2016 | 17.97 | 18.06 | 17.88 | 17.91 | 202,133 | -0.19(-1.05%) |
Mar 30, 2016 | 18.05 | 18.17 | 18.04 | 18.10 | 476,860 | +0.34(+1.91%) |
Mar 29, 2016 | 17.39 | 17.76 | 17.39 | 17.76 | 136,200 | +0.36(+2.07%) |
Mar 28, 2016 | 17.25 | 17.43 | 17.20 | 17.40 | 95,998 | +0.09(+0.52%) |
Mar 24, 2016 | 17.31 | 17.31 | 17.31 | 0 | -0.21(-1.20%) | |
Mar 23, 2016 | 17.64 | 17.65 | 17.51 | 17.52 | 275,059 | +0.04(+0.23%) |
Mar 22, 2016 | 17.42 | 17.60 | 17.41 | 17.48 | 287,986 | -0.20(-1.13%) |
Mar 21, 2016 | 17.64 | 17.70 | 17.56 | 17.68 | 117,086 | -0.14(-0.79%) |
Mar 18, 2016 | 17.88 | 17.94 | 17.73 | 17.82 | 160,475 | -0.01(-0.06%) |
Mar 17, 2016 | 17.74 | 17.92 | 17.74 | 17.83 | 158,343 | -0.03(-0.17%) |
Mar 16, 2016 | 17.64 | 17.96 | 17.61 | 17.86 | 257,672 | +0.17(+0.96%) |
Mar 15, 2016 | 17.72 | 17.73 | 17.62 | 17.69 | 181,871 | -0.02(-0.14%) |
Mar 14, 2016 | 17.75 | 17.76 | 17.64 | 17.71 | 90,971 | -0.00(-0.03%) |
Mar 11, 2016 | 17.60 | 17.72 | 17.55 | 17.72 | 169,118 | +0.66(+3.87%) |
Mar 10, 2016 | 17.35 | 17.58 | 16.98 | 17.06 | 256,066 | +0.20(+1.19%) |
Mar 09, 2016 | 16.99 | 17.02 | 16.79 | 16.86 | 85,189 | +0.06(+0.36%) |
Mar 08, 2016 | 16.82 | 16.93 | 16.77 | 16.80 | 88,053 | -0.03(-0.18%) |
Mar 07, 2016 | 16.75 | 16.95 | 16.70 | 16.83 | 141,493 | -0.10(-0.59%) |
Mar 04, 2016 | 17.11 | 17.12 | 16.90 | 16.93 | 184,030 | +0.07(+0.42%) |
Mar 03, 2016 | 16.75 | 16.94 | 16.65 | 16.86 | 87,837 | -0.26(-1.52%) |
Mar 02, 2016 | 16.96 | 17.12 | 16.87 | 17.12 | 108,577 | -0.14(-0.81%) |
Mar 01, 2016 | 17.00 | 17.29 | 17.00 | 17.26 | 223,076 | +0.60(+3.60%) |
Feb 29, 2016 | 16.66 | 16.80 | 16.62 | 16.66 | 137,987 | -0.18(-1.07%) |
Feb 26, 2016 | 16.88 | 16.89 | 16.71 | 16.84 | 63,621 | -0.18(-1.06%) |
Feb 25, 2016 | 16.90 | 17.11 | 16.86 | 17.02 | 233,607 | +0.22(+1.31%) |
Feb 24, 2016 | 16.61 | 16.81 | 16.46 | 16.80 | 151,520 | -0.12(-0.71%) |
Feb 23, 2016 | 17.10 | 17.13 | 16.84 | 16.92 | 222,693 | -0.30(-1.74%) |
Feb 22, 2016 | 17.14 | 17.29 | 17.13 | 17.22 | 107,941 | +0.35(+2.07%) |
Feb 19, 2016 | 16.84 | 16.95 | 16.74 | 16.87 | 113,862 | -0.16(-0.94%) |
Feb 18, 2016 | 17.07 | 17.15 | 16.97 | 17.03 | 104,107 | +0.25(+1.46%) |
Feb 17, 2016 | 16.68 | 16.83 | 16.64 | 16.79 | 122,838 | +0.43(+2.66%) |
Feb 16, 2016 | 16.30 | 16.36 | 16.13 | 16.35 | 85,615 | +0.01(+0.06%) |
Feb 12, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.02(+0.12%) | |
Feb 11, 2016 | 16.27 | 16.32 | 16.19 | 16.32 | 75,376 | +0.05(+0.34%) |
Feb 10, 2016 | 16.52 | 16.55 | 16.24 | 16.27 | 163,290 | -0.09(-0.55%) |
Feb 09, 2016 | 16.11 | 16.50 | 16.08 | 16.36 | 711,123 | +0.32(+1.96%) |
Feb 08, 2016 | 15.97 | 16.09 | 15.83 | 16.04 | 311,141 | -0.48(-2.91%) |
Feb 05, 2016 | 16.84 | 16.85 | 16.42 | 16.52 | 256,252 | -0.88(-5.06%) |
Feb 04, 2016 | 17.29 | 17.53 | 17.20 | 17.40 | 354,230 | -0.16(-0.91%) |
Feb 03, 2016 | 17.25 | 17.56 | 17.06 | 17.56 | 2,673,555 | +0.38(+2.21%) |
Feb 02, 2016 | 17.47 | 17.47 | 17.18 | 17.18 | 77,889 | -0.25(-1.43%) |
Feb 01, 2016 | 17.25 | 17.49 | 17.25 | 17.43 | 161,025 | +0.01(+0.06%) |
Jan 29, 2016 | 17.16 | 17.42 | 17.12 | 17.42 | 113,637 | +0.38(+2.23%) |
Jan 28, 2016 | 17.21 | 17.31 | 16.91 | 17.04 | 383,731 | -0.25(-1.45%) |
Jan 27, 2016 | 17.38 | 17.50 | 17.17 | 17.29 | 92,159 | +0.00(+0.00%) |
Jan 26, 2016 | 17.08 | 17.29 | 17.06 | 17.29 | 152,722 | +0.23(+1.35%) |
Jan 25, 2016 | 17.23 | 17.27 | 17.06 | 17.06 | 187,774 | -0.10(-0.58%) |
Jan 22, 2016 | 17.20 | 16.96 | 17.16 | 103,835 | +0.40(+2.39%) | |
Jan 21, 2016 | 16.54 | 16.82 | 16.33 | 16.76 | 152,092 | +0.37(+2.26%) |
Jan 20, 2016 | 16.34 | 16.48 | 15.97 | 16.39 | 178,449 | -0.47(-2.82%) |
Jan 19, 2016 | 16.97 | 16.70 | 16.86 | 176,099 | +0.10(+0.63%) | |
Jan 15, 2016 | 16.76 | 16.76 | 16.76 | 0 | -0.44(-2.59%) | |
Jan 14, 2016 | 17.01 | 17.32 | 16.85 | 17.20 | 158,740 | +0.29(+1.74%) |
Jan 13, 2016 | 17.42 | 17.42 | 16.90 | 16.91 | 552,872 | -0.47(-2.70%) |
Jan 12, 2016 | 17.34 | 17.42 | 17.15 | 17.38 | 133,139 | +0.24(+1.40%) |
Jan 11, 2016 | 17.20 | 17.23 | 16.99 | 17.14 | 124,921 | +0.12(+0.71%) |
Jan 08, 2016 | 17.45 | 17.46 | 17.02 | 17.02 | 200,703 | -0.20(-1.16%) |
Jan 07, 2016 | 17.07 | 17.42 | 17.07 | 17.22 | 1,982,903 | +0.05(+0.29%) |
Jan 06, 2016 | 17.04 | 17.29 | 17.03 | 17.17 | 125,738 | -0.03(-0.20%) |
Jan 05, 2016 | 17.18 | 17.25 | 17.03 | 17.20 | 142,080 | -0.23(-1.29%) |
Jan 04, 2016 | 17.47 | 17.49 | 17.20 | 17.43 | 93,268 | -0.45(-2.52%) |
Dec 31, 2015 | 17.88 | 17.88 | 17.88 | 0 | -0.17(-0.94%) | |
Dec 30, 2015 | 18.22 | 18.25 | 18.02 | 18.05 | 83,107 | -0.40(-2.17%) |
Dec 29, 2015 | 18.36 | 18.50 | 18.35 | 18.45 | 109,327 | +0.28(+1.54%) |
Dec 28, 2015 | 18.14 | 18.19 | 18.08 | 18.17 | 76,267 | -0.04(-0.22%) |
Dec 24, 2015 | 18.21 | 18.21 | 18.21 | 0 | +0.10(+0.52%) | |
Dec 23, 2015 | 17.89 | 18.13 | 17.89 | 18.11 | 109,224 | +0.29(+1.66%) |
Dec 22, 2015 | 17.86 | 17.86 | 17.73 | 17.82 | 144,419 | -0.03(-0.17%) |
Dec 21, 2015 | 18.05 | 18.08 | 17.70 | 17.85 | 128,375 | +0.14(+0.76%) |
Dec 18, 2015 | 17.80 | 17.91 | 17.70 | 17.71 | 124,714 | -0.27(-1.53%) |
Dec 17, 2015 | 18.13 | 18.13 | 17.86 | 17.99 | 140,836 | +0.12(+0.67%) |
Dec 16, 2015 | 17.81 | 17.96 | 17.58 | 17.87 | 146,405 | +0.22(+1.25%) |
Dec 15, 2015 | 17.68 | 17.74 | 17.57 | 17.65 | 117,869 | +0.49(+2.86%) |
Dec 14, 2015 | 17.27 | 17.30 | 17.05 | 17.16 | 160,442 | -0.19(-1.10%) |
Dec 11, 2015 | 17.55 | 17.55 | 17.33 | 17.35 | 226,570 | -0.35(-1.98%) |
Dec 10, 2015 | 17.78 | 17.83 | 17.64 | 17.70 | 148,314 | -0.01(-0.03%) |
Dec 09, 2015 | 17.83 | 17.97 | 17.62 | 17.71 | 136,665 | +0.02(+0.09%) |
Dec 08, 2015 | 17.76 | 17.83 | 17.62 | 17.69 | 568,807 | -0.32(-1.78%) |
Dec 07, 2015 | 17.95 | 18.02 | 17.83 | 18.01 | 119,644 | +0.26(+1.46%) |
Dec 04, 2015 | 17.54 | 17.75 | 17.54 | 17.75 | 68,708 | -0.11(-0.62%) |
Dec 03, 2015 | 18.00 | 18.00 | 17.75 | 17.86 | 135,859 | -0.33(-1.81%) |
Dec 02, 2015 | 18.36 | 18.36 | 18.13 | 18.19 | 80,899 | -0.14(-0.76%) |
Dec 01, 2015 | 18.40 | 18.43 | 18.28 | 18.33 | 114,074 | -0.03(-0.16%) |
Nov 30, 2015 | 18.46 | 18.50 | 18.33 | 18.36 | 33,277 | -0.10(-0.54%) |
Nov 27, 2015 | 18.42 | 18.49 | 18.42 | 18.46 | 24,454 | +0.14(+0.76%) |
Nov 25, 2015 | 18.32 | 18.32 | 18.32 | 0 | +0.26(+1.44%) | |
Nov 24, 2015 | 17.87 | 18.08 | 17.86 | 18.06 | 65,718 | -0.10(-0.55%) |
Nov 23, 2015 | 18.11 | 18.16 | 71,144 | -0.08(-0.44%) | ||
Nov 20, 2015 | 18.34 | 18.39 | 18.24 | 18.24 | 64,243 | -0.11(-0.60%) |
Nov 19, 2015 | 18.33 | 18.43 | 18.30 | 18.35 | 70,099 | +0.00(+0.00%) |
Nov 18, 2015 | 18.24 | 18.35 | 18.14 | 18.35 | 72,303 | +0.22(+1.21%) |
Nov 17, 2015 | 18.07 | 18.26 | 18.04 | 18.13 | 143,942 | +0.25(+1.40%) |
Nov 16, 2015 | 17.73 | 17.88 | 17.70 | 17.88 | 172,076 | +0.14(+0.82%) |
Nov 13, 2015 | 17.72 | 17.80 | 17.67 | 17.73 | 63,306 | -0.05(-0.31%) |
Nov 12, 2015 | 17.78 | 17.93 | 17.72 | 17.79 | 51,180 | -0.16(-0.89%) |
Nov 11, 2015 | 17.90 | 18.07 | 17.89 | 17.95 | 50,177 | +0.21(+1.18%) |
Nov 10, 2015 | 17.70 | 17.75 | 17.64 | 17.74 | 58,264 | +0.11(+0.62%) |
Nov 09, 2015 | 17.78 | 17.79 | 17.53 | 17.63 | 94,619 | -0.36(-2.00%) |
Nov 06, 2015 | 18.12 | 18.18 | 17.92 | 17.99 | 180,908 | -0.02(-0.11%) |
Nov 05, 2015 | 17.93 | 18.06 | 17.77 | 18.01 | 509,272 | -0.15(-0.83%) |
Nov 04, 2015 | 18.41 | 18.41 | 18.11 | 18.16 | 352,210 | -0.45(-2.42%) |
Nov 03, 2015 | 18.48 | 18.61 | 18.43 | 18.61 | 117,742 | -0.11(-0.59%) |
Nov 02, 2015 | 18.71 | 18.73 | 18.61 | 18.72 | 90,764 | +0.06(+0.32%) |
Oct 30, 2015 | 18.55 | 18.77 | 18.55 | 18.66 | 83,760 | +0.09(+0.48%) |
Oct 29, 2015 | 18.69 | 18.69 | 18.52 | 18.57 | 182,141 | -0.03(-0.16%) |
Oct 28, 2015 | 18.73 | 18.86 | 18.44 | 18.60 | 168,856 | +0.07(+0.38%) |
Oct 27, 2015 | 18.68 | 18.71 | 18.47 | 18.53 | 78,954 | -0.28(-1.49%) |
Oct 26, 2015 | 18.90 | 18.93 | 18.77 | 18.81 | 81,258 | +0.19(+1.02%) |
Oct 23, 2015 | 18.55 | 18.69 | 18.53 | 18.62 | 139,666 | +0.38(+2.06%) |
Oct 22, 2015 | 18.08 | 18.33 | 18.08 | 18.25 | 143,404 | +0.55(+3.14%) |
Oct 21, 2015 | 17.83 | 17.92 | 17.66 | 17.69 | 101,623 | -0.05(-0.28%) |
Oct 20, 2015 | 17.76 | 17.98 | 17.65 | 17.74 | 219,955 | +0.45(+2.60%) |
Oct 19, 2015 | 17.31 | 17.38 | 17.27 | 17.29 | 218,180 | +0.05(+0.29%) |
Oct 16, 2015 | 17.07 | 17.24 | 17.07 | 17.24 | 75,937 | +0.10(+0.58%) |
Oct 15, 2015 | 16.97 | 17.19 | 16.93 | 17.14 | 146,079 | +0.41(+2.45%) |
Oct 14, 2015 | 16.81 | 16.92 | 16.67 | 16.73 | 131,313 | -0.09(-0.54%) |
Oct 13, 2015 | 16.78 | 16.95 | 16.77 | 16.82 | 52,843 | -0.26(-1.52%) |
Oct 12, 2015 | 16.95 | 17.11 | 16.95 | 17.08 | 144,014 | -0.12(-0.70%) |
Oct 09, 2015 | 17.28 | 17.30 | 17.08 | 17.20 | 121,420 | -0.05(-0.29%) |
Oct 08, 2015 | 17.13 | 17.25 | 17.07 | 17.25 | 177,507 | -0.13(-0.75%) |
Oct 07, 2015 | 17.42 | 17.57 | 17.32 | 17.38 | 295,402 | -0.11(-0.63%) |
Oct 06, 2015 | 17.43 | 17.56 | 17.40 | 17.49 | 185,242 | +0.11(+0.63%) |
Oct 05, 2015 | 17.34 | 17.40 | 17.27 | 17.38 | 158,640 | +0.36(+2.12%) |
Oct 02, 2015 | 16.61 | 17.02 | 16.47 | 17.02 | 88,407 | +0.10(+0.59%) |
Oct 01, 2015 | 16.89 | 17.04 | 16.71 | 16.92 | 654,146 | -0.85(-4.78%) |
Sep 30, 2015 | 17.70 | 17.77 | 17.58 | 17.77 | 96,554 | +0.38(+2.19%) |
Sep 29, 2015 | 17.32 | 17.50 | 17.29 | 17.39 | 143,006 | -0.21(-1.19%) |
Sep 28, 2015 | 17.79 | 17.83 | 17.54 | 17.60 | 93,269 | -0.19(-1.07%) |
Sep 25, 2015 | 17.90 | 17.93 | 17.67 | 17.79 | 1,140,175 | +0.49(+2.83%) |
Sep 24, 2015 | 17.21 | 17.35 | 17.15 | 17.30 | 406,718 | -0.19(-1.09%) |
Sep 23, 2015 | 17.48 | 17.60 | 17.40 | 17.49 | 156,702 | +0.04(+0.23%) |
Sep 22, 2015 | 17.55 | 17.57 | 17.30 | 17.45 | 96,477 | -0.36(-2.02%) |
Sep 21, 2015 | 17.90 | 18.00 | 17.78 | 17.81 | 140,122 | +0.15(+0.85%) |
Sep 18, 2015 | 17.78 | 17.91 | 17.66 | 17.66 | 142,536 | -0.50(-2.75%) |
Sep 17, 2015 | 18.00 | 18.34 | 17.96 | 18.16 | 200,261 | +0.16(+0.89%) |
Sep 16, 2015 | 17.98 | 18.00 | 17.87 | 18.00 | 222,028 | +0.03(+0.17%) |
Sep 15, 2015 | 17.81 | 17.98 | 17.79 | 17.97 | 116,583 | +0.24(+1.38%) |
Sep 14, 2015 | 17.75 | 17.84 | 17.64 | 17.73 | 100,705 | +0.05(+0.28%) |
Sep 11, 2015 | 17.42 | 17.70 | 17.41 | 17.68 | 124,960 | -0.18(-1.04%) |
Sep 10, 2015 | 17.74 | 17.94 | 17.71 | 17.86 | 137,958 | +0.23(+1.33%) |
Sep 09, 2015 | 18.07 | 18.07 | 17.61 | 17.62 | 171,327 | -0.20(-1.15%) |
Sep 08, 2015 | 17.83 | 17.93 | 17.14 | 17.83 | 492,492 | +0.64(+3.72%) |
Sep 04, 2015 | 17.19 | 17.19 | 17.19 | 0 | -0.06(-0.38%) | |
Sep 03, 2015 | 17.36 | 17.51 | 17.21 | 17.25 | 535,574 | +0.25(+1.50%) |
Sep 02, 2015 | 16.98 | 17.07 | 16.83 | 17.00 | 132,088 | +0.47(+2.84%) |
Sep 01, 2015 | 16.61 | 16.68 | 16.48 | 16.53 | 868,875 | -0.52(-3.05%) |
Aug 31, 2015 | 16.98 | 17.11 | 16.92 | 17.05 | 116,508 | +0.17(+1.01%) |
Aug 28, 2015 | 17.01 | 17.03 | 16.86 | 16.88 | 90,631 | -0.43(-2.48%) |
Aug 27, 2015 | 17.31 | 17.11 | 17.31 | 135,765 | +0.35(+2.06%) | |
Aug 26, 2015 | 17.11 | 17.13 | 16.62 | 16.96 | 220,246 | +0.34(+2.05%) |
Aug 25, 2015 | 17.00 | 17.06 | 16.55 | 16.62 | 299,951 | +0.46(+2.85%) |
Aug 24, 2015 | 16.05 | 16.63 | 15.73 | 16.16 | 282,466 | -0.54(-3.23%) |
Aug 21, 2015 | 17.00 | 17.19 | 16.61 | 16.70 | 136,659 | -0.16(-0.95%) |
Aug 20, 2015 | 17.30 | 17.32 | 16.86 | 16.86 | 118,342 | -0.76(-4.31%) |
Aug 19, 2015 | 17.59 | 17.65 | 17.43 | 17.62 | 92,933 | -0.20(-1.12%) |
Aug 18, 2015 | 17.99 | 18.01 | 17.81 | 17.82 | 240,083 | -0.19(-1.05%) |
Aug 17, 2015 | 17.80 | 18.04 | 17.74 | 18.01 | 97,976 | -0.25(-1.40%) |
Aug 14, 2015 | 18.23 | 18.31 | 18.15 | 18.27 | 108,420 | -0.12(-0.65%) |
Aug 13, 2015 | 18.39 | 18.46 | 18.34 | 18.39 | 132,917 | -0.12(-0.68%) |
Aug 12, 2015 | 18.50 | 18.54 | 18.30 | 18.51 | 144,771 | -0.24(-1.28%) |
Aug 11, 2015 | 18.88 | 18.90 | 18.68 | 18.75 | 159,748 | -0.12(-0.64%) |
Aug 10, 2015 | 18.74 | 18.91 | 18.74 | 18.87 | 234,369 | +0.41(+2.22%) |
Aug 07, 2015 | 18.39 | 18.49 | 18.36 | 18.46 | 74,401 | +0.00(+0.00%) |
Aug 06, 2015 | 18.44 | 18.53 | 18.40 | 18.46 | 130,660 | -0.23(-1.23%) |
Aug 05, 2015 | 18.62 | 18.75 | 18.62 | 18.69 | 196,674 | +0.21(+1.14%) |
Aug 04, 2015 | 18.58 | 18.61 | 18.41 | 18.48 | 145,740 | -0.02(-0.11%) |
Aug 03, 2015 | 18.59 | 18.64 | 18.42 | 18.50 | 650,351 | +0.50(+2.78%) |
Jul 31, 2015 | 17.96 | 18.17 | 17.92 | 18.00 | 588,592 | +0.08(+0.45%) |
Jul 30, 2015 | 17.89 | 17.95 | 17.78 | 17.92 | 245,476 | -0.44(-2.40%) |
Jul 29, 2015 | 18.30 | 18.50 | 18.30 | 18.36 | 75,932 | +0.14(+0.77%) |
Jul 28, 2015 | 18.22 | 18.28 | 18.09 | 18.22 | 63,804 | +0.18(+1.00%) |
Jul 27, 2015 | 18.22 | 18.23 | 18.03 | 18.04 | 61,914 | -0.30(-1.64%) |
Jul 24, 2015 | 18.55 | 18.61 | 18.31 | 18.34 | 173,373 | -0.13(-0.70%) |
Jul 23, 2015 | 18.57 | 18.67 | 18.44 | 18.47 | 190,739 | +0.11(+0.63%) |
Jul 22, 2015 | 18.35 | 18.47 | 18.29 | 18.36 | 937,224 | -0.00(-0.03%) |
Jul 21, 2015 | 18.39 | 18.44 | 18.30 | 18.36 | 90,270 | -0.14(-0.76%) |
Jul 20, 2015 | 18.63 | 18.63 | 18.47 | 18.50 | 74,796 | +0.16(+0.87%) |
Jul 17, 2015 | 18.33 | 18.38 | 18.27 | 18.34 | 60,201 | -0.18(-0.97%) |
Jul 16, 2015 | 18.59 | 18.63 | 18.44 | 18.52 | 223,073 | +0.17(+0.93%) |
Jul 15, 2015 | 18.36 | 18.44 | 18.28 | 18.35 | 155,449 | +0.07(+0.38%) |
Jul 14, 2015 | 18.19 | 18.35 | 18.18 | 18.28 | 271,652 | +0.14(+0.77%) |
Jul 13, 2015 | 18.23 | 18.25 | 18.12 | 18.14 | 202,555 | -0.10(-0.55%) |
Jul 10, 2015 | 18.12 | 18.32 | 18.06 | 18.24 | 250,820 | +1.18(+6.92%) |
Jul 09, 2015 | 16.95 | 17.22 | 16.95 | 17.06 | 153,837 | +0.64(+3.90%) |
Jul 08, 2015 | 16.50 | 16.59 | 16.38 | 16.42 | 150,089 | -0.20(-1.20%) |
Jul 07, 2015 | 16.46 | 16.65 | 16.16 | 16.62 | 210,760 | +0.07(+0.45%) |
Jul 06, 2015 | 16.51 | 16.68 | 16.46 | 16.55 | 448,038 | -0.60(-3.53%) |
Jul 02, 2015 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Jul 01, 2015 | 17.32 | 17.34 | 17.10 | 17.15 | 921,463 | -0.07(-0.38%) |
Jun 30, 2015 | 17.54 | 17.54 | 17.12 | 17.21 | 512,227 | -0.12(-0.72%) |
Jun 29, 2015 | 17.58 | 17.67 | 17.32 | 17.34 | 246,995 | -0.81(-4.46%) |
Jun 26, 2015 | 18.19 | 18.24 | 18.05 | 18.15 | 90,417 | -0.11(-0.60%) |
Jun 25, 2015 | 18.31 | 18.34 | 18.16 | 18.26 | 210,846 | +0.15(+0.80%) |
Jun 24, 2015 | 18.26 | 18.26 | 18.10 | 18.11 | 154,158 | -0.09(-0.49%) |
Jun 23, 2015 | 18.40 | 18.18 | 18.20 | 294,935 | +0.02(+0.14%) | |
Jun 22, 2015 | 18.08 | 18.40 | 18.06 | 18.18 | 243,744 | +0.83(+4.78%) |
Jun 19, 2015 | 17.39 | 17.45 | 17.28 | 17.35 | 166,282 | -0.20(-1.14%) |
Jun 18, 2015 | 17.18 | 17.78 | 17.16 | 17.55 | 76,370 | +0.43(+2.51%) |
Jun 17, 2015 | 17.31 | 17.34 | 16.98 | 17.12 | 131,428 | +0.28(+1.66%) |
Jun 16, 2015 | 16.72 | 16.92 | 16.72 | 16.84 | 113,012 | -0.11(-0.65%) |
Jun 15, 2015 | 16.88 | 16.98 | 16.83 | 16.95 | 106,063 | -0.36(-2.08%) |
Jun 12, 2015 | 17.18 | 17.35 | 17.08 | 17.31 | 122,090 | -0.05(-0.32%) |
Jun 11, 2015 | 17.49 | 17.61 | 17.25 | 17.36 | 178,684 | +0.01(+0.09%) |
Jun 10, 2015 | 17.09 | 17.38 | 17.00 | 17.35 | 299,693 | +0.49(+2.91%) |
Jun 09, 2015 | 16.89 | 16.93 | 16.75 | 16.86 | 165,694 | -0.44(-2.54%) |
Jun 08, 2015 | 17.30 | 17.36 | 17.25 | 17.30 | 128,730 | +0.04(+0.23%) |
Jun 05, 2015 | 17.29 | 17.36 | 17.17 | 17.26 | 129,909 | -0.31(-1.79%) |
Jun 04, 2015 | 17.94 | 18.10 | 17.56 | 17.57 | 540,077 | +0.06(+0.37%) |
Jun 03, 2015 | 17.32 | 17.59 | 17.32 | 17.51 | 239,030 | +0.30(+1.74%) |
Jun 02, 2015 | 17.19 | 17.30 | 17.12 | 17.21 | 73,303 | +0.15(+0.88%) |
Jun 01, 2015 | 17.13 | 17.15 | 16.90 | 17.06 | 203,073 | -0.16(-0.93%) |
May 29, 2015 | 17.44 | 17.48 | 17.16 | 17.22 | 80,226 | -0.39(-2.19%) |
May 28, 2015 | 17.46 | 17.61 | 17.31 | 17.61 | 87,702 | +0.11(+0.60%) |
May 27, 2015 | 17.12 | 17.53 | 17.12 | 17.50 | 129,180 | +0.28(+1.63%) |
May 26, 2015 | 17.18 | 17.42 | 17.12 | 17.22 | 177,273 | -0.65(-3.64%) |
May 22, 2015 | 17.87 | 17.87 | 17.87 | 0 | -0.46(-2.51%) | |
May 21, 2015 | 18.17 | 18.34 | 18.15 | 18.33 | 187,645 | +0.04(+0.22%) |
May 20, 2015 | 18.30 | 18.17 | 18.29 | 129,420 | -0.01(-0.05%) | |
May 19, 2015 | 18.08 | 18.36 | 18.03 | 18.30 | 217,733 | -0.29(-1.56%) |
May 18, 2015 | 18.43 | 18.67 | 18.38 | 18.59 | 99,123 | +0.36(+1.97%) |
May 15, 2015 | 18.24 | 17.97 | 18.23 | 131,465 | -0.25(-1.35%) | |
May 14, 2015 | 18.58 | 18.37 | 18.48 | 266,589 | +0.42(+2.33%) | |
May 13, 2015 | 18.32 | 18.37 | 17.83 | 18.06 | 153,114 | -0.55(-2.96%) |
May 12, 2015 | 18.53 | 18.73 | 18.46 | 18.61 | 75,746 | -0.11(-0.59%) |
May 11, 2015 | 18.81 | 18.84 | 18.63 | 18.72 | 259,553 | -0.22(-1.16%) |
May 08, 2015 | 18.61 | 18.95 | 18.60 | 18.94 | 242,948 | +0.51(+2.77%) |
May 07, 2015 | 18.37 | 18.51 | 18.33 | 18.43 | 161,480 | -0.09(-0.48%) |
May 06, 2015 | 18.45 | 18.69 | 18.33 | 18.52 | 183,026 | +0.16(+0.86%) |
May 05, 2015 | 18.60 | 18.60 | 18.32 | 18.36 | 115,007 | -0.50(-2.65%) |
May 04, 2015 | 18.83 | 18.92 | 18.82 | 18.86 | 113,794 | +0.36(+1.95%) |