Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.85 | 16.49 | 15.58 | 16.47 | 236,885 | +0.61(+3.85%) |
Apr 28, 2016 | 15.74 | 16.19 | 15.74 | 15.86 | 32,649 | +0.09(+0.57%) |
Apr 27, 2016 | 15.57 | 15.95 | 15.57 | 15.77 | 42,575 | +0.20(+1.28%) |
Apr 26, 2016 | 15.43 | 15.81 | 15.20 | 15.57 | 41,067 | +0.17(+1.10%) |
Apr 25, 2016 | 15.79 | 15.79 | 15.33 | 15.40 | 41,233 | -0.56(-3.51%) |
Apr 22, 2016 | 15.96 | 16.38 | 15.74 | 15.96 | 65,062 | +0.00(+0.00%) |
Apr 21, 2016 | 15.96 | 16.07 | 15.78 | 15.96 | 19,935 | -0.04(-0.25%) |
Apr 20, 2016 | 15.77 | 16.09 | 15.65 | 16.00 | 24,378 | +0.24(+1.52%) |
Apr 19, 2016 | 15.21 | 15.90 | 15.16 | 15.76 | 25,897 | +0.69(+4.58%) |
Apr 18, 2016 | 15.00 | 15.17 | 15.00 | 15.07 | 68,790 | +0.15(+1.01%) |
Apr 15, 2016 | 14.89 | 15.03 | 14.74 | 14.92 | 9,492 | +0.09(+0.61%) |
Apr 14, 2016 | 15.00 | 15.01 | 14.80 | 14.83 | 21,811 | -0.14(-0.94%) |
Apr 13, 2016 | 14.44 | 15.04 | 14.42 | 14.97 | 20,399 | +0.56(+3.89%) |
Apr 12, 2016 | 14.43 | 14.69 | 14.36 | 14.41 | 32,016 | -0.02(-0.14%) |
Apr 11, 2016 | 14.78 | 14.78 | 14.26 | 14.43 | 42,244 | -0.26(-1.77%) |
Apr 08, 2016 | 14.98 | 15.03 | 14.63 | 14.69 | 41,067 | -0.20(-1.34%) |
Apr 07, 2016 | 14.76 | 15.00 | 14.51 | 14.89 | 64,072 | +0.00(+0.00%) |
Apr 06, 2016 | 14.22 | 14.97 | 13.83 | 14.89 | 63,101 | +0.63(+4.42%) |
Apr 05, 2016 | 14.83 | 14.97 | 14.25 | 14.26 | 51,017 | -0.84(-5.56%) |
Apr 04, 2016 | 16.08 | 16.10 | 15.10 | 15.10 | 23,242 | -0.91(-5.68%) |
Apr 01, 2016 | 16.55 | 16.80 | 15.85 | 16.01 | 53,687 | -1.58(-8.98%) |
Mar 31, 2016 | 17.68 | 17.68 | 17.46 | 17.59 | 38,552 | -0.16(-0.90%) |
Mar 30, 2016 | 16.30 | 17.89 | 16.30 | 17.75 | 43,881 | +1.34(+8.17%) |
Mar 29, 2016 | 16.29 | 16.48 | 16.12 | 16.41 | 27,626 | +0.16(+0.98%) |
Mar 28, 2016 | 16.54 | 16.54 | 16.25 | 16.25 | 9,409 | -0.28(-1.69%) |
Mar 24, 2016 | 16.57 | 16.53 | 16.53 | 16.53 | 12,600 | -0.18(-1.08%) |
Mar 23, 2016 | 17.03 | 17.36 | 16.67 | 16.71 | 16,350 | -0.33(-1.94%) |
Mar 22, 2016 | 16.95 | 17.59 | 16.95 | 17.04 | 9,852 | -0.01(-0.06%) |
Mar 21, 2016 | 17.18 | 17.35 | 17.05 | 17.05 | 8,382 | -0.22(-1.27%) |
Mar 18, 2016 | 17.28 | 17.58 | 17.00 | 17.27 | 45,202 | +0.12(+0.70%) |
Mar 17, 2016 | 16.84 | 17.36 | 16.84 | 17.15 | 18,919 | +0.36(+2.14%) |
Mar 16, 2016 | 16.39 | 16.91 | 16.39 | 16.79 | 17,441 | +0.29(+1.76%) |
Mar 15, 2016 | 16.68 | 16.69 | 16.48 | 16.50 | 10,679 | -0.23(-1.37%) |
Mar 14, 2016 | 17.24 | 17.24 | 16.58 | 16.73 | 16,288 | -0.58(-3.35%) |
Mar 11, 2016 | 17.09 | 17.46 | 16.96 | 17.31 | 32,464 | +0.27(+1.58%) |
Mar 10, 2016 | 17.32 | 17.60 | 17.01 | 17.04 | 11,535 | -0.24(-1.39%) |
Mar 09, 2016 | 17.73 | 17.74 | 17.17 | 17.28 | 15,959 | -0.20(-1.14%) |
Mar 08, 2016 | 18.01 | 18.01 | 17.46 | 17.48 | 19,749 | -0.37(-2.07%) |
Mar 07, 2016 | 17.70 | 18.14 | 17.70 | 17.85 | 29,398 | +0.15(+0.85%) |
Mar 04, 2016 | 17.41 | 17.82 | 17.32 | 17.70 | 21,734 | +0.20(+1.14%) |
Mar 03, 2016 | 17.37 | 17.58 | 17.04 | 17.50 | 33,234 | +0.21(+1.21%) |
Mar 02, 2016 | 17.41 | 17.48 | 17.07 | 17.29 | 22,670 | -0.19(-1.09%) |
Mar 01, 2016 | 17.33 | 17.64 | 17.27 | 17.48 | 15,266 | +0.21(+1.22%) |
Feb 29, 2016 | 17.12 | 17.40 | 17.12 | 17.27 | 24,702 | +0.11(+0.64%) |
Feb 26, 2016 | 17.22 | 17.44 | 16.94 | 17.16 | 24,406 | -0.19(-1.10%) |
Feb 25, 2016 | 16.97 | 17.43 | 16.97 | 17.35 | 10,949 | +0.38(+2.24%) |
Feb 24, 2016 | 16.35 | 16.99 | 16.35 | 16.97 | 25,120 | +0.42(+2.54%) |
Feb 23, 2016 | 16.69 | 17.16 | 16.55 | 16.55 | 25,137 | -0.21(-1.25%) |
Feb 22, 2016 | 16.49 | 16.94 | 16.49 | 16.76 | 41,164 | +0.38(+2.32%) |
Feb 19, 2016 | 16.53 | 16.90 | 16.27 | 16.38 | 49,967 | -0.16(-0.97%) |
Feb 18, 2016 | 17.05 | 17.21 | 16.47 | 16.54 | 24,692 | -0.54(-3.16%) |
Feb 17, 2016 | 17.06 | 17.39 | 16.98 | 17.08 | 28,828 | +0.06(+0.35%) |
Feb 16, 2016 | 16.77 | 17.19 | 16.72 | 17.02 | 23,885 | +0.40(+2.41%) |
Feb 12, 2016 | 16.40 | 16.62 | 16.62 | 16.62 | 17,300 | +0.44(+2.72%) |
Feb 11, 2016 | 16.28 | 16.60 | 16.15 | 16.18 | 71,662 | -0.32(-1.94%) |
Feb 10, 2016 | 16.56 | 16.94 | 16.47 | 16.50 | 23,525 | +0.00(+0.00%) |
Feb 09, 2016 | 16.65 | 17.00 | 16.44 | 16.50 | 20,544 | -0.38(-2.25%) |
Feb 08, 2016 | 16.25 | 16.93 | 16.24 | 16.88 | 26,231 | +0.41(+2.49%) |
Feb 05, 2016 | 16.97 | 17.05 | 16.47 | 16.47 | 33,763 | -0.60(-3.51%) |
Feb 04, 2016 | 16.69 | 17.17 | 16.69 | 17.07 | 27,680 | +0.36(+2.15%) |
Feb 03, 2016 | 17.38 | 17.38 | 16.65 | 16.71 | 98,201 | -0.57(-3.30%) |
Feb 02, 2016 | 17.17 | 17.33 | 17.04 | 17.28 | 28,097 | -0.10(-0.58%) |
Feb 01, 2016 | 17.54 | 17.63 | 17.32 | 17.38 | 26,213 | -0.33(-1.86%) |
Jan 29, 2016 | 17.34 | 17.71 | 17.25 | 17.71 | 66,816 | +0.47(+2.73%) |
Jan 28, 2016 | 17.33 | 17.44 | 17.20 | 17.24 | 48,292 | +0.04(+0.23%) |
Jan 27, 2016 | 17.65 | 17.94 | 17.14 | 17.20 | 69,576 | -0.42(-2.38%) |
Jan 26, 2016 | 17.39 | 18.06 | 17.32 | 17.62 | 63,627 | +0.26(+1.50%) |
Jan 25, 2016 | 17.86 | 18.18 | 17.28 | 17.36 | 36,639 | -0.62(-3.45%) |
Jan 22, 2016 | 17.56 | 17.98 | 17.27 | 17.98 | 118,683 | +0.56(+3.21%) |
Jan 21, 2016 | 17.74 | 17.85 | 17.34 | 17.42 | 57,099 | -0.28(-1.58%) |
Jan 20, 2016 | 17.35 | 17.88 | 17.05 | 17.70 | 58,456 | +0.19(+1.09%) |
Jan 19, 2016 | 17.98 | 18.24 | 17.41 | 17.51 | 76,400 | -0.32(-1.79%) |
Jan 15, 2016 | 17.69 | 17.83 | 17.83 | 17.83 | 36,200 | -0.26(-1.44%) |
Jan 14, 2016 | 16.76 | 18.28 | 16.76 | 18.09 | 63,077 | +1.42(+8.52%) |
Jan 13, 2016 | 17.11 | 17.10 | 16.35 | 16.67 | 126,055 | -0.44(-2.57%) |
Jan 12, 2016 | 17.31 | 17.40 | 16.95 | 17.11 | 340,133 | -0.02(-0.12%) |
Jan 11, 2016 | 17.15 | 17.40 | 17.07 | 17.13 | 93,999 | +0.20(+1.18%) |
Jan 08, 2016 | 16.62 | 17.27 | 16.62 | 16.93 | 61,959 | +0.28(+1.68%) |
Jan 07, 2016 | 16.60 | 16.77 | 16.59 | 16.65 | 55,825 | -0.03(-0.18%) |
Jan 06, 2016 | 16.56 | 16.75 | 16.56 | 16.68 | 40,482 | -0.08(-0.48%) |
Jan 05, 2016 | 16.86 | 16.86 | 16.60 | 16.76 | 31,039 | +0.01(+0.06%) |
Jan 04, 2016 | 16.52 | 16.77 | 16.52 | 16.75 | 66,217 | +0.01(+0.06%) |
Dec 31, 2015 | 16.86 | 16.74 | 16.74 | 16.74 | 29,300 | -0.12(-0.71%) |
Dec 30, 2015 | 16.76 | 17.00 | 16.75 | 16.86 | 28,060 | -0.06(-0.35%) |
Dec 29, 2015 | 16.79 | 17.00 | 16.70 | 16.92 | 23,876 | +0.20(+1.20%) |
Dec 28, 2015 | 16.53 | 16.76 | 16.53 | 16.72 | 33,297 | +0.18(+1.09%) |
Dec 24, 2015 | 16.57 | 16.54 | 16.54 | 16.54 | 11,600 | -0.01(-0.06%) |
Dec 23, 2015 | 16.46 | 16.63 | 16.43 | 16.55 | 32,544 | +0.05(+0.30%) |
Dec 22, 2015 | 16.20 | 16.60 | 16.16 | 16.50 | 185,328 | +0.35(+2.17%) |
Dec 21, 2015 | 16.10 | 16.31 | 16.08 | 16.15 | 29,024 | +0.10(+0.62%) |
Dec 18, 2015 | 16.13 | 16.20 | 16.03 | 16.05 | 109,425 | -0.15(-0.93%) |
Dec 17, 2015 | 16.36 | 16.37 | 16.15 | 16.20 | 53,688 | -0.06(-0.37%) |
Dec 16, 2015 | 16.34 | 16.49 | 16.24 | 16.26 | 83,746 | -0.08(-0.49%) |
Dec 15, 2015 | 16.55 | 16.62 | 16.27 | 16.34 | 61,230 | +0.05(+0.31%) |
Dec 14, 2015 | 16.24 | 16.49 | 16.24 | 16.29 | 50,299 | +0.11(+0.68%) |
Dec 11, 2015 | 16.12 | 16.41 | 16.12 | 16.18 | 40,462 | -0.16(-0.98%) |
Dec 10, 2015 | 16.25 | 16.47 | 16.24 | 16.34 | 60,380 | +0.12(+0.74%) |
Dec 09, 2015 | 15.76 | 16.60 | 15.76 | 16.22 | 102,067 | +1.76(+12.17%) |
Dec 08, 2015 | 14.50 | 14.63 | 14.36 | 14.46 | 10,023 | -0.09(-0.62%) |
Dec 07, 2015 | 14.92 | 15.02 | 14.38 | 14.55 | 19,228 | -0.46(-3.06%) |
Dec 04, 2015 | 15.00 | 15.16 | 14.93 | 15.01 | 30,565 | +0.00(+0.00%) |
Dec 03, 2015 | 15.40 | 15.42 | 14.98 | 15.01 | 22,180 | -0.27(-1.77%) |
Dec 02, 2015 | 15.46 | 15.46 | 15.19 | 15.28 | 11,437 | -0.16(-1.04%) |
Dec 01, 2015 | 15.43 | 15.50 | 15.11 | 15.44 | 16,332 | +0.11(+0.72%) |
Nov 30, 2015 | 15.39 | 15.56 | 15.18 | 15.33 | 20,829 | -0.17(-1.10%) |
Nov 27, 2015 | 15.41 | 15.56 | 15.20 | 15.50 | 11,721 | +0.24(+1.57%) |
Nov 25, 2015 | 15.05 | 15.26 | 15.26 | 15.26 | 25,400 | +0.32(+2.14%) |
Nov 24, 2015 | 14.71 | 14.97 | 14.53 | 14.94 | 20,438 | +0.12(+0.81%) |
Nov 23, 2015 | 14.74 | 14.93 | 14.65 | 14.82 | 17,614 | -0.04(-0.27%) |
Nov 20, 2015 | 14.85 | 15.03 | 14.72 | 14.86 | 33,565 | +0.11(+0.75%) |
Nov 19, 2015 | 14.81 | 14.85 | 14.50 | 14.75 | 17,401 | -0.01(-0.07%) |
Nov 18, 2015 | 14.46 | 14.79 | 14.39 | 14.76 | 23,538 | +0.40(+2.79%) |
Nov 17, 2015 | 14.22 | 14.73 | 14.20 | 14.36 | 93,794 | +0.08(+0.56%) |
Nov 16, 2015 | 14.28 | 14.45 | 14.15 | 14.28 | 58,505 | +0.02(+0.14%) |
Nov 13, 2015 | 14.30 | 14.61 | 14.20 | 14.26 | 55,190 | -0.16(-1.11%) |
Nov 12, 2015 | 14.75 | 14.75 | 14.29 | 14.42 | 37,322 | -0.42(-2.83%) |
Nov 11, 2015 | 14.59 | 14.87 | 14.58 | 14.84 | 40,726 | +0.33(+2.27%) |
Nov 10, 2015 | 14.26 | 14.52 | 14.18 | 14.51 | 28,527 | +0.41(+2.91%) |
Nov 09, 2015 | 14.06 | 14.26 | 13.96 | 14.10 | 60,553 | +0.00(+0.00%) |
Nov 06, 2015 | 14.00 | 14.10 | 13.77 | 14.10 | 94,264 | +0.05(+0.36%) |
Nov 05, 2015 | 14.00 | 14.61 | 13.87 | 14.05 | 167,776 | -1.79(-11.30%) |
Nov 04, 2015 | 16.35 | 16.54 | 15.49 | 15.84 | 147,429 | -0.36(-2.22%) |
Nov 03, 2015 | 17.63 | 17.81 | 16.19 | 16.20 | 83,943 | -1.51(-8.53%) |
Nov 02, 2015 | 17.18 | 17.74 | 17.18 | 17.71 | 26,672 | +0.58(+3.39%) |
Oct 30, 2015 | 17.24 | 17.41 | 17.12 | 17.13 | 10,872 | -0.08(-0.46%) |
Oct 29, 2015 | 17.02 | 17.30 | 17.00 | 17.21 | 22,991 | +0.01(+0.06%) |
Oct 28, 2015 | 16.57 | 17.20 | 16.49 | 17.20 | 50,562 | +0.72(+4.37%) |
Oct 27, 2015 | 16.78 | 16.78 | 16.35 | 16.48 | 26,676 | -0.40(-2.37%) |
Oct 26, 2015 | 16.90 | 17.00 | 16.75 | 16.88 | 12,664 | -0.13(-0.76%) |
Oct 23, 2015 | 16.87 | 17.14 | 16.79 | 17.01 | 25,016 | +0.20(+1.19%) |
Oct 22, 2015 | 16.33 | 17.35 | 16.33 | 16.81 | 90,182 | +0.44(+2.69%) |
Oct 21, 2015 | 16.94 | 16.94 | 16.37 | 16.37 | 11,432 | -0.63(-3.71%) |
Oct 20, 2015 | 16.84 | 17.07 | 16.83 | 17.00 | 23,787 | +0.15(+0.89%) |
Oct 19, 2015 | 16.76 | 16.89 | 16.51 | 16.85 | 22,215 | -0.04(-0.24%) |
Oct 16, 2015 | 17.11 | 17.11 | 16.71 | 16.89 | 17,106 | -0.13(-0.76%) |
Oct 15, 2015 | 16.65 | 17.03 | 16.62 | 17.02 | 24,606 | +0.50(+3.03%) |
Oct 14, 2015 | 16.76 | 16.99 | 16.49 | 16.52 | 13,666 | -0.33(-1.96%) |
Oct 13, 2015 | 17.15 | 17.42 | 16.75 | 16.85 | 23,774 | -0.33(-1.92%) |
Oct 12, 2015 | 17.26 | 17.34 | 17.12 | 17.18 | 27,479 | -0.08(-0.46%) |
Oct 09, 2015 | 17.45 | 17.63 | 17.12 | 17.26 | 27,438 | -0.08(-0.46%) |
Oct 08, 2015 | 17.05 | 17.53 | 17.04 | 17.34 | 35,790 | +0.25(+1.46%) |
Oct 07, 2015 | 16.51 | 17.11 | 16.51 | 17.09 | 21,179 | +0.71(+4.33%) |
Oct 06, 2015 | 16.81 | 16.93 | 16.32 | 16.38 | 18,474 | -0.52(-3.08%) |
Oct 05, 2015 | 16.31 | 16.96 | 16.31 | 16.90 | 29,078 | +0.71(+4.39%) |
Oct 02, 2015 | 15.80 | 16.24 | 15.59 | 16.19 | 26,096 | +0.33(+2.08%) |
Oct 01, 2015 | 16.01 | 16.17 | 15.66 | 15.86 | 24,687 | -0.20(-1.25%) |
Sep 30, 2015 | 15.95 | 16.13 | 15.84 | 16.06 | 16,580 | +0.19(+1.20%) |
Sep 29, 2015 | 15.79 | 15.96 | 15.62 | 15.87 | 30,809 | +0.18(+1.15%) |
Sep 28, 2015 | 15.98 | 16.06 | 15.69 | 15.69 | 24,071 | -0.39(-2.43%) |
Sep 25, 2015 | 16.75 | 16.75 | 16.06 | 16.08 | 36,974 | -0.50(-3.02%) |
Sep 24, 2015 | 16.19 | 16.63 | 16.09 | 16.58 | 48,139 | +0.29(+1.78%) |
Sep 23, 2015 | 15.83 | 16.37 | 15.83 | 16.29 | 15,589 | +0.18(+1.12%) |
Sep 22, 2015 | 16.29 | 16.54 | 16.08 | 16.11 | 73,838 | -0.27(-1.65%) |
Sep 21, 2015 | 16.25 | 16.91 | 16.25 | 16.38 | 191,042 | +0.34(+2.12%) |
Sep 18, 2015 | 16.52 | 16.86 | 15.93 | 16.04 | 116,527 | -0.68(-4.07%) |
Sep 17, 2015 | 17.24 | 17.46 | 16.50 | 16.72 | 45,220 | -0.52(-3.02%) |
Sep 16, 2015 | 16.98 | 17.29 | 16.97 | 17.24 | 41,046 | +0.32(+1.89%) |
Sep 15, 2015 | 16.46 | 16.95 | 16.46 | 16.92 | 20,873 | +0.53(+3.23%) |
Sep 14, 2015 | 16.58 | 16.71 | 16.38 | 16.39 | 15,560 | -0.21(-1.27%) |
Sep 11, 2015 | 16.12 | 16.71 | 16.12 | 16.60 | 13,047 | +0.32(+1.97%) |
Sep 10, 2015 | 16.20 | 16.36 | 16.16 | 16.28 | 16,356 | +0.16(+0.99%) |
Sep 09, 2015 | 16.07 | 16.29 | 15.92 | 16.12 | 31,777 | +0.13(+0.81%) |
Sep 08, 2015 | 16.11 | 16.55 | 15.86 | 15.99 | 168,005 | +0.02(+0.13%) |
Sep 04, 2015 | 15.75 | 15.97 | 15.97 | 15.97 | 8,200 | +0.01(+0.06%) |
Sep 03, 2015 | 16.25 | 16.30 | 15.94 | 15.96 | 32,871 | -0.31(-1.91%) |
Sep 02, 2015 | 16.28 | 16.33 | 16.04 | 16.27 | 13,292 | +0.13(+0.81%) |
Sep 01, 2015 | 16.51 | 16.94 | 15.96 | 16.14 | 46,526 | -0.59(-3.53%) |
Aug 31, 2015 | 16.70 | 17.10 | 16.54 | 16.73 | 44,474 | -0.07(-0.42%) |
Aug 28, 2015 | 16.48 | 17.09 | 16.48 | 16.80 | 28,498 | +0.21(+1.27%) |
Aug 27, 2015 | 16.96 | 16.96 | 16.38 | 16.59 | 28,104 | -0.28(-1.66%) |
Aug 26, 2015 | 16.50 | 16.95 | 16.03 | 16.87 | 42,154 | +0.63(+3.88%) |
Aug 25, 2015 | 16.57 | 16.64 | 16.14 | 16.24 | 38,455 | +0.03(+0.19%) |
Aug 24, 2015 | 14.67 | 16.49 | 14.39 | 16.21 | 63,121 | +0.12(+0.75%) |
Aug 21, 2015 | 15.59 | 16.24 | 15.34 | 16.09 | 177,439 | +0.13(+0.81%) |
Aug 20, 2015 | 16.22 | 16.27 | 15.90 | 15.96 | 108,042 | -0.31(-1.91%) |
Aug 19, 2015 | 16.27 | 16.38 | 16.23 | 16.27 | 78,162 | -0.14(-0.85%) |
Aug 18, 2015 | 16.63 | 16.63 | 16.26 | 16.41 | 33,520 | -0.18(-1.08%) |
Aug 17, 2015 | 16.66 | 16.72 | 16.37 | 16.59 | 35,853 | -0.21(-1.25%) |
Aug 14, 2015 | 16.34 | 16.86 | 16.34 | 16.80 | 72,356 | +0.31(+1.88%) |
Aug 13, 2015 | 16.88 | 16.92 | 16.47 | 16.49 | 34,724 | -0.41(-2.43%) |
Aug 12, 2015 | 17.29 | 17.29 | 16.70 | 16.90 | 69,622 | -0.19(-1.11%) |
Aug 11, 2015 | 17.27 | 17.35 | 17.12 | 17.09 | 33,627 | -0.34(-1.95%) |
Aug 10, 2015 | 17.50 | 17.70 | 17.34 | 17.43 | 38,030 | -0.03(-0.17%) |
Aug 07, 2015 | 17.52 | 17.61 | 17.35 | 17.46 | 29,292 | -0.18(-1.02%) |
Aug 06, 2015 | 17.84 | 17.95 | 17.46 | 17.64 | 39,119 | -0.20(-1.12%) |
Aug 05, 2015 | 17.81 | 18.09 | 17.67 | 17.84 | 29,422 | +0.01(+0.06%) |
Aug 04, 2015 | 18.11 | 18.29 | 17.56 | 17.83 | 95,293 | -0.25(-1.38%) |
Aug 03, 2015 | 18.82 | 18.82 | 17.98 | 18.08 | 36,444 | -0.83(-4.39%) |
Jul 31, 2015 | 18.01 | 18.98 | 17.99 | 18.91 | 69,773 | +0.87(+4.82%) |
Jul 30, 2015 | 18.15 | 18.47 | 18.00 | 18.04 | 69,866 | -0.23(-1.26%) |
Jul 29, 2015 | 18.45 | 18.45 | 17.93 | 18.27 | 98,505 | -0.22(-1.19%) |
Jul 28, 2015 | 18.61 | 18.87 | 17.82 | 18.49 | 39,753 | -0.07(-0.38%) |
Jul 27, 2015 | 18.45 | 18.75 | 18.40 | 18.56 | 26,920 | +0.00(+0.00%) |
Jul 24, 2015 | 19.10 | 19.15 | 18.28 | 18.56 | 33,821 | -0.59(-3.08%) |
Jul 23, 2015 | 18.63 | 19.28 | 18.47 | 19.15 | 68,233 | +0.55(+2.96%) |
Jul 22, 2015 | 18.46 | 18.70 | 18.37 | 18.60 | 25,252 | +0.11(+0.59%) |
Jul 21, 2015 | 18.61 | 19.63 | 18.34 | 18.49 | 80,869 | -0.07(-0.38%) |
Jul 20, 2015 | 19.28 | 19.28 | 18.23 | 18.56 | 27,131 | -0.64(-3.33%) |
Jul 17, 2015 | 19.05 | 19.28 | 18.99 | 19.20 | 32,981 | +0.19(+1.00%) |
Jul 16, 2015 | 19.04 | 19.48 | 18.87 | 19.01 | 42,466 | +0.21(+1.12%) |
Jul 15, 2015 | 18.34 | 18.94 | 18.28 | 18.80 | 50,406 | +0.40(+2.17%) |
Jul 14, 2015 | 18.93 | 18.94 | 18.23 | 18.40 | 21,429 | -0.58(-3.06%) |
Jul 13, 2015 | 18.61 | 19.02 | 18.49 | 18.98 | 62,093 | +0.36(+1.93%) |
Jul 10, 2015 | 18.12 | 18.66 | 17.98 | 18.62 | 90,865 | +0.69(+3.85%) |
Jul 09, 2015 | 18.31 | 18.31 | 17.92 | 17.93 | 143,668 | -0.23(-1.27%) |
Jul 08, 2015 | 18.16 | 18.22 | 17.79 | 18.16 | 82,475 | -0.06(-0.33%) |
Jul 07, 2015 | 17.85 | 18.71 | 17.75 | 18.22 | 117,489 | +0.36(+2.02%) |
Jul 06, 2015 | 17.75 | 17.99 | 17.56 | 17.86 | 51,779 | +0.20(+1.13%) |
Jul 02, 2015 | 17.99 | 17.66 | 17.66 | 17.66 | 208,400 | -2.46(-12.23%) |
Jul 01, 2015 | 20.55 | 20.64 | 20.09 | 20.12 | 41,643 | -0.17(-0.84%) |
Jun 30, 2015 | 20.07 | 20.34 | 19.97 | 20.29 | 118,339 | +0.36(+1.81%) |
Jun 29, 2015 | 20.42 | 20.76 | 19.91 | 19.93 | 22,409 | -0.50(-2.45%) |
Jun 26, 2015 | 20.67 | 20.83 | 20.41 | 20.43 | 142,138 | -0.24(-1.16%) |
Jun 25, 2015 | 20.68 | 20.71 | 20.46 | 20.67 | 23,898 | +0.05(+0.24%) |
Jun 24, 2015 | 20.60 | 20.85 | 20.48 | 20.62 | 17,055 | -0.04(-0.19%) |
Jun 23, 2015 | 20.57 | 20.93 | 19.93 | 20.66 | 29,385 | +0.15(+0.73%) |
Jun 22, 2015 | 20.57 | 20.78 | 20.38 | 20.51 | 21,992 | -0.03(-0.15%) |
Jun 19, 2015 | 20.78 | 20.80 | 20.50 | 20.54 | 49,996 | -0.15(-0.72%) |
Jun 18, 2015 | 20.58 | 20.87 | 20.38 | 20.69 | 52,488 | +0.16(+0.78%) |
Jun 17, 2015 | 20.49 | 20.60 | 20.12 | 20.53 | 56,371 | -0.01(-0.05%) |
Jun 16, 2015 | 20.24 | 20.67 | 20.24 | 20.54 | 25,789 | +0.33(+1.63%) |
Jun 15, 2015 | 20.54 | 20.58 | 20.03 | 20.21 | 19,206 | -0.37(-1.80%) |
Jun 12, 2015 | 20.68 | 20.81 | 20.53 | 20.58 | 21,652 | -0.10(-0.48%) |
Jun 11, 2015 | 20.23 | 20.79 | 20.13 | 20.68 | 41,455 | +0.70(+3.50%) |
Jun 10, 2015 | 20.39 | 20.57 | 19.90 | 19.98 | 39,102 | -0.19(-0.94%) |
Jun 09, 2015 | 20.02 | 20.27 | 19.97 | 20.17 | 9,322 | +0.11(+0.55%) |
Jun 08, 2015 | 19.93 | 20.19 | 19.91 | 20.06 | 15,505 | +0.01(+0.05%) |
Jun 05, 2015 | 20.11 | 20.25 | 19.63 | 20.05 | 17,812 | +0.00(+0.00%) |
Jun 04, 2015 | 19.89 | 20.20 | 19.89 | 20.05 | 16,813 | -0.01(-0.05%) |
Jun 03, 2015 | 20.13 | 20.45 | 19.90 | 20.06 | 45,799 | +0.04(+0.20%) |
Jun 02, 2015 | 20.10 | 20.42 | 20.00 | 20.02 | 29,248 | -0.26(-1.28%) |
Jun 01, 2015 | 20.04 | 20.40 | 19.83 | 20.28 | 20,459 | +0.29(+1.45%) |
May 29, 2015 | 19.80 | 20.20 | 19.80 | 19.99 | 81,041 | -0.01(-0.05%) |
May 28, 2015 | 19.97 | 20.00 | 19.92 | 20.00 | 14,943 | +0.00(+0.00%) |
May 27, 2015 | 19.40 | 20.02 | 19.40 | 20.00 | 38,840 | +0.56(+2.88%) |
May 26, 2015 | 19.19 | 19.54 | 19.19 | 19.44 | 36,668 | +0.10(+0.52%) |
May 22, 2015 | 19.26 | 19.34 | 19.34 | 19.34 | 94,100 | -0.01(-0.05%) |
May 21, 2015 | 19.65 | 19.85 | 18.97 | 19.35 | 154,258 | -0.36(-1.83%) |
May 20, 2015 | 19.95 | 20.04 | 19.51 | 19.71 | 449,895 | -0.21(-1.05%) |
May 19, 2015 | 18.48 | 20.08 | 18.48 | 19.92 | 162,090 | +1.12(+5.96%) |
May 18, 2015 | 18.64 | 18.99 | 18.60 | 18.80 | 37,913 | -0.01(-0.05%) |
May 15, 2015 | 18.74 | 18.88 | 18.57 | 18.81 | 17,815 | +0.10(+0.53%) |
May 14, 2015 | 18.45 | 18.95 | 18.44 | 18.71 | 12,318 | +0.26(+1.41%) |
May 13, 2015 | 18.25 | 18.48 | 18.11 | 18.45 | 21,357 | +0.05(+0.27%) |
May 12, 2015 | 18.50 | 18.56 | 18.26 | 18.40 | 9,304 | -0.28(-1.50%) |
May 11, 2015 | 18.88 | 18.92 | 18.59 | 18.68 | 19,932 | -0.15(-0.80%) |
May 08, 2015 | 19.15 | 19.15 | 18.79 | 18.83 | 30,695 | -0.21(-1.10%) |
May 07, 2015 | 18.53 | 19.09 | 18.53 | 19.04 | 24,446 | +0.44(+2.37%) |
May 06, 2015 | 18.85 | 18.85 | 18.46 | 18.60 | 12,498 | -0.11(-0.59%) |
May 05, 2015 | 18.70 | 18.85 | 18.50 | 18.71 | 28,933 | -0.13(-0.69%) |
May 04, 2015 | 18.79 | 18.92 | 18.70 | 18.84 | 12,552 | +0.08(+0.43%) |