Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.29 | 22.50 | 17.08 | 19.68 | 9,388,113 | -2.69(-12.04%) |
Apr 28, 2016 | 22.60 | 23.24 | 22.34 | 22.37 | 818,647 | -0.28(-1.24%) |
Apr 27, 2016 | 22.49 | 22.74 | 22.10 | 22.66 | 489,579 | +0.10(+0.43%) |
Apr 26, 2016 | 22.36 | 22.58 | 22.22 | 22.56 | 433,354 | +0.22(+1.00%) |
Apr 25, 2016 | 22.13 | 22.35 | 21.98 | 22.33 | 483,177 | +0.11(+0.48%) |
Apr 22, 2016 | 22.11 | 22.37 | 22.00 | 22.23 | 519,874 | +0.19(+0.88%) |
Apr 21, 2016 | 21.85 | 22.16 | 21.76 | 22.03 | 369,923 | +0.24(+1.12%) |
Apr 20, 2016 | 21.86 | 22.06 | 21.03 | 21.79 | 263,332 | -0.02(-0.09%) |
Apr 19, 2016 | 22.24 | 22.45 | 21.78 | 21.81 | 237,440 | -0.44(-1.97%) |
Apr 18, 2016 | 22.12 | 22.35 | 21.92 | 22.25 | 431,918 | +0.04(+0.18%) |
Apr 15, 2016 | 21.69 | 22.45 | 21.60 | 22.21 | 549,313 | +0.42(+1.92%) |
Apr 14, 2016 | 21.85 | 22.36 | 21.52 | 21.79 | 771,757 | +0.40(+1.86%) |
Apr 13, 2016 | 21.72 | 21.85 | 21.24 | 21.39 | 512,021 | -0.21(-0.99%) |
Apr 12, 2016 | 21.38 | 21.78 | 21.24 | 21.61 | 340,989 | +0.23(+1.09%) |
Apr 11, 2016 | 21.42 | 21.90 | 20.95 | 21.37 | 335,238 | +0.03(+0.14%) |
Apr 08, 2016 | 21.89 | 21.97 | 21.27 | 21.34 | 263,209 | -0.33(-1.53%) |
Apr 07, 2016 | 22.10 | 22.19 | 21.49 | 21.67 | 258,110 | -0.55(-2.49%) |
Apr 06, 2016 | 22.07 | 22.48 | 21.78 | 22.23 | 215,045 | +0.16(+0.70%) |
Apr 05, 2016 | 22.32 | 22.35 | 21.83 | 22.07 | 420,091 | -0.37(-1.65%) |
Apr 04, 2016 | 22.90 | 22.95 | 22.23 | 22.44 | 373,424 | -0.51(-2.20%) |
Apr 01, 2016 | 22.74 | 23.05 | 22.34 | 22.95 | 327,281 | +0.00(+0.00%) |
Mar 31, 2016 | 23.05 | 23.19 | 22.82 | 22.95 | 243,158 | -0.18(-0.76%) |
Mar 30, 2016 | 23.15 | 23.19 | 22.88 | 23.12 | 213,983 | +0.03(+0.13%) |
Mar 29, 2016 | 22.05 | 23.09 | 21.44 | 23.09 | 305,037 | +1.01(+4.58%) |
Mar 28, 2016 | 22.16 | 22.32 | 21.97 | 22.08 | 195,859 | +0.05(+0.22%) |
Mar 24, 2016 | 21.98 | 22.03 | 22.03 | 22.03 | 144,701 | -0.14(-0.61%) |
Mar 23, 2016 | 22.11 | 22.39 | 21.88 | 22.17 | 242,997 | +0.00(+0.00%) |
Mar 22, 2016 | 22.07 | 22.47 | 21.85 | 22.17 | 332,512 | -0.11(-0.48%) |
Mar 21, 2016 | 22.78 | 22.98 | 22.18 | 22.28 | 190,928 | -0.59(-2.59%) |
Mar 18, 2016 | 22.43 | 22.90 | 22.32 | 22.87 | 506,590 | +0.58(+2.62%) |
Mar 17, 2016 | 22.17 | 22.51 | 22.17 | 22.29 | 344,918 | +0.07(+0.31%) |
Mar 16, 2016 | 21.28 | 22.28 | 21.28 | 22.22 | 194,903 | +0.85(+3.96%) |
Mar 15, 2016 | 21.24 | 21.42 | 20.86 | 21.37 | 283,163 | +0.02(+0.09%) |
Mar 14, 2016 | 21.45 | 21.58 | 21.22 | 21.35 | 294,490 | -0.16(-0.72%) |
Mar 11, 2016 | 21.59 | 21.94 | 21.43 | 21.51 | 176,142 | +0.09(+0.41%) |
Mar 10, 2016 | 21.63 | 21.78 | 21.27 | 21.42 | 241,419 | -0.13(-0.59%) |
Mar 09, 2016 | 21.77 | 22.06 | 20.87 | 21.55 | 176,648 | -0.11(-0.49%) |
Mar 08, 2016 | 22.07 | 22.12 | 21.64 | 21.65 | 424,798 | -0.48(-2.15%) |
Mar 07, 2016 | 21.69 | 22.15 | 21.61 | 22.13 | 446,484 | +0.67(+3.13%) |
Mar 04, 2016 | 21.10 | 21.54 | 20.89 | 21.46 | 451,681 | +0.36(+1.70%) |
Mar 03, 2016 | 20.59 | 21.12 | 20.56 | 21.10 | 266,438 | +0.50(+2.41%) |
Mar 02, 2016 | 20.53 | 20.66 | 20.06 | 20.60 | 225,956 | +0.00(+0.00%) |
Mar 01, 2016 | 20.73 | 20.94 | 20.10 | 20.60 | 431,903 | +0.08(+0.38%) |
Feb 29, 2016 | 20.57 | 20.92 | 20.45 | 20.53 | 508,732 | -0.01(-0.05%) |
Feb 26, 2016 | 19.80 | 20.99 | 19.65 | 20.54 | 658,419 | +0.82(+4.15%) |
Feb 25, 2016 | 19.56 | 19.73 | 19.14 | 19.72 | 209,558 | +0.26(+1.34%) |
Feb 24, 2016 | 19.57 | 19.61 | 18.96 | 19.46 | 420,011 | -0.34(-1.70%) |
Feb 23, 2016 | 19.98 | 20.17 | 19.63 | 19.80 | 427,142 | -0.28(-1.39%) |
Feb 22, 2016 | 19.29 | 20.62 | 19.22 | 20.07 | 788,177 | +1.00(+5.25%) |
Feb 19, 2016 | 19.29 | 20.02 | 17.83 | 19.07 | 993,053 | +1.89(+10.98%) |
Feb 18, 2016 | 17.28 | 17.53 | 17.10 | 17.19 | 300,954 | -0.05(-0.28%) |
Feb 17, 2016 | 16.65 | 17.53 | 16.52 | 17.23 | 519,772 | +0.71(+4.31%) |
Feb 16, 2016 | 16.66 | 16.75 | 16.43 | 16.52 | 538,557 | +0.10(+0.59%) |
Feb 12, 2016 | 16.55 | 16.43 | 16.43 | 16.43 | 319,690 | +0.11(+0.65%) |
Feb 11, 2016 | 16.17 | 16.88 | 15.98 | 16.32 | 277,180 | -0.16(-0.99%) |
Feb 10, 2016 | 16.43 | 16.70 | 16.22 | 16.48 | 353,334 | +0.13(+0.82%) |
Feb 09, 2016 | 15.98 | 16.48 | 15.76 | 16.35 | 481,273 | +0.12(+0.71%) |
Feb 08, 2016 | 16.72 | 16.72 | 15.71 | 16.23 | 390,790 | -0.64(-3.77%) |
Feb 05, 2016 | 17.80 | 17.80 | 16.78 | 16.87 | 349,857 | -1.02(-5.71%) |
Feb 04, 2016 | 17.68 | 18.08 | 17.62 | 17.89 | 353,108 | +0.19(+1.09%) |
Feb 03, 2016 | 17.80 | 17.86 | 17.24 | 17.70 | 185,552 | +0.10(+0.55%) |
Feb 02, 2016 | 17.99 | 18.10 | 17.57 | 17.60 | 291,172 | -0.62(-3.38%) |
Feb 01, 2016 | 18.61 | 18.61 | 18.01 | 18.22 | 345,274 | -0.60(-3.17%) |
Jan 29, 2016 | 17.98 | 18.94 | 17.98 | 18.81 | 365,824 | +0.94(+5.28%) |
Jan 28, 2016 | 17.86 | 18.24 | 17.53 | 17.87 | 409,877 | +0.20(+1.14%) |
Jan 27, 2016 | 17.72 | 17.96 | 17.48 | 17.67 | 403,840 | -0.11(-0.60%) |
Jan 26, 2016 | 18.48 | 18.54 | 17.48 | 17.77 | 543,132 | -0.58(-3.15%) |
Jan 25, 2016 | 18.54 | 18.73 | 18.15 | 18.35 | 327,551 | -0.23(-1.24%) |
Jan 22, 2016 | 18.34 | 18.61 | 17.99 | 18.58 | 504,822 | +0.52(+2.88%) |
Jan 21, 2016 | 18.01 | 18.87 | 17.38 | 18.06 | 316,804 | +0.05(+0.27%) |
Jan 20, 2016 | 17.53 | 18.20 | 17.34 | 18.01 | 504,221 | +0.19(+1.08%) |
Jan 19, 2016 | 18.07 | 18.09 | 17.53 | 17.82 | 366,341 | -0.11(-0.59%) |
Jan 15, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 319,586 | -0.50(-2.72%) |
Jan 14, 2016 | 17.71 | 18.51 | 17.49 | 18.43 | 741,816 | +0.87(+4.93%) |
Jan 13, 2016 | 18.45 | 18.55 | 17.32 | 17.56 | 682,320 | -0.79(-4.30%) |
Jan 12, 2016 | 18.71 | 19.10 | 18.29 | 18.35 | 508,242 | -0.22(-1.19%) |
Jan 11, 2016 | 19.14 | 19.14 | 18.50 | 18.57 | 449,175 | -0.40(-2.13%) |
Jan 08, 2016 | 19.36 | 19.57 | 18.90 | 18.98 | 350,944 | -0.35(-1.79%) |
Jan 07, 2016 | 19.84 | 19.92 | 19.13 | 19.32 | 516,847 | -0.90(-4.43%) |
Jan 06, 2016 | 20.05 | 20.41 | 19.98 | 20.22 | 160,756 | -0.10(-0.47%) |
Jan 05, 2016 | 20.14 | 20.49 | 19.81 | 20.32 | 338,508 | +0.17(+0.86%) |
Jan 04, 2016 | 20.61 | 20.75 | 19.65 | 20.14 | 826,428 | -0.77(-3.68%) |
Dec 31, 2015 | 21.22 | 20.91 | 20.91 | 20.91 | 172,100 | -0.34(-1.59%) |
Dec 30, 2015 | 21.52 | 21.71 | 21.24 | 21.25 | 197,745 | -0.31(-1.43%) |
Dec 29, 2015 | 21.27 | 21.61 | 21.11 | 21.56 | 173,527 | +0.32(+1.50%) |
Dec 28, 2015 | 21.15 | 21.28 | 20.73 | 21.24 | 147,941 | -0.02(-0.09%) |
Dec 24, 2015 | 21.23 | 21.26 | 21.26 | 21.26 | 109,783 | +0.07(+0.32%) |
Dec 23, 2015 | 20.84 | 21.23 | 20.84 | 21.19 | 179,903 | +0.44(+2.13%) |
Dec 22, 2015 | 20.59 | 20.80 | 20.15 | 20.75 | 445,956 | +0.23(+1.13%) |
Dec 21, 2015 | 20.76 | 20.76 | 20.20 | 20.52 | 374,366 | -0.12(-0.56%) |
Dec 18, 2015 | 20.86 | 20.90 | 19.99 | 20.63 | 634,812 | -0.23(-1.11%) |
Dec 17, 2015 | 21.34 | 21.45 | 20.85 | 20.86 | 237,264 | -0.47(-2.21%) |
Dec 16, 2015 | 21.10 | 21.44 | 21.09 | 21.34 | 288,746 | +0.39(+1.84%) |
Dec 15, 2015 | 21.15 | 21.29 | 20.82 | 20.95 | 269,593 | -0.05(-0.23%) |
Dec 14, 2015 | 21.04 | 21.40 | 20.89 | 21.00 | 513,288 | -0.03(-0.14%) |
Dec 11, 2015 | 20.84 | 21.12 | 20.66 | 21.03 | 461,219 | -0.16(-0.77%) |
Dec 10, 2015 | 20.92 | 21.20 | 20.84 | 21.19 | 433,575 | +0.22(+1.06%) |
Dec 09, 2015 | 20.78 | 21.27 | 20.67 | 20.97 | 335,355 | +0.13(+0.65%) |
Dec 08, 2015 | 20.57 | 20.89 | 20.44 | 20.84 | 317,117 | +0.12(+0.56%) |
Dec 07, 2015 | 20.66 | 20.84 | 20.32 | 20.72 | 219,854 | -0.02(-0.09%) |
Dec 04, 2015 | 20.06 | 21.08 | 20.06 | 20.74 | 335,354 | -0.28(-1.33%) |
Dec 03, 2015 | 21.24 | 21.34 | 20.90 | 21.02 | 620,814 | -0.13(-0.59%) |
Dec 02, 2015 | 21.11 | 21.23 | 20.74 | 21.14 | 410,432 | -0.04(-0.18%) |
Dec 01, 2015 | 20.82 | 21.18 | 20.45 | 21.18 | 369,921 | +0.43(+2.09%) |
Nov 30, 2015 | 20.51 | 20.89 | 20.28 | 20.75 | 402,487 | +0.35(+1.70%) |
Nov 27, 2015 | 20.32 | 20.58 | 20.32 | 20.40 | 108,881 | +0.00(+0.00%) |
Nov 25, 2015 | 20.09 | 20.40 | 20.40 | 20.40 | 430,304 | +0.23(+1.15%) |
Nov 24, 2015 | 20.33 | 20.39 | 19.67 | 20.17 | 405,925 | -0.22(-1.09%) |
Nov 23, 2015 | 20.14 | 20.44 | 19.91 | 20.39 | 563,546 | +0.22(+1.10%) |
Nov 20, 2015 | 20.25 | 20.45 | 20.07 | 20.17 | 401,133 | +0.07(+0.34%) |
Nov 19, 2015 | 19.89 | 20.32 | 19.60 | 20.10 | 966,052 | -0.38(-1.83%) |
Nov 18, 2015 | 20.41 | 20.55 | 20.06 | 20.48 | 362,277 | +0.13(+0.62%) |
Nov 17, 2015 | 20.95 | 21.13 | 20.31 | 20.35 | 550,662 | -0.63(-2.98%) |
Nov 16, 2015 | 20.04 | 21.02 | 19.91 | 20.98 | 626,885 | +0.94(+4.71%) |
Nov 13, 2015 | 19.80 | 20.28 | 19.53 | 20.04 | 453,668 | +0.08(+0.39%) |
Nov 12, 2015 | 19.98 | 20.79 | 19.57 | 19.96 | 712,003 | -0.21(-1.05%) |
Nov 11, 2015 | 19.69 | 20.32 | 19.69 | 20.17 | 420,562 | +0.49(+2.49%) |
Nov 10, 2015 | 18.85 | 19.69 | 18.85 | 19.68 | 521,419 | +0.73(+3.86%) |
Nov 09, 2015 | 19.03 | 19.45 | 18.52 | 18.95 | 994,422 | -0.09(-0.46%) |
Nov 06, 2015 | 19.19 | 19.39 | 18.79 | 19.03 | 945,171 | -0.22(-1.15%) |
Nov 05, 2015 | 19.39 | 19.48 | 19.07 | 19.26 | 493,060 | -0.05(-0.25%) |
Nov 04, 2015 | 19.70 | 19.82 | 19.25 | 19.30 | 439,805 | -0.35(-1.79%) |
Nov 03, 2015 | 19.59 | 19.95 | 19.21 | 19.66 | 356,874 | -0.02(-0.10%) |
Nov 02, 2015 | 19.89 | 20.59 | 19.57 | 19.68 | 610,579 | -0.12(-0.63%) |
Oct 30, 2015 | 20.03 | 20.79 | 19.77 | 19.80 | 865,018 | -0.17(-0.86%) |
Oct 29, 2015 | 20.92 | 20.97 | 19.38 | 19.97 | 1,589,846 | -1.09(-5.16%) |
Oct 28, 2015 | 20.78 | 21.25 | 20.61 | 21.06 | 550,243 | +0.39(+1.89%) |
Oct 27, 2015 | 20.72 | 20.89 | 20.36 | 20.67 | 487,008 | -0.23(-1.09%) |
Oct 26, 2015 | 20.87 | 21.22 | 20.71 | 20.89 | 568,467 | +0.00(+0.00%) |
Oct 23, 2015 | 21.35 | 21.45 | 20.69 | 20.89 | 378,562 | -0.29(-1.35%) |
Oct 22, 2015 | 20.80 | 21.46 | 20.57 | 21.18 | 784,699 | +0.45(+2.16%) |
Oct 21, 2015 | 20.13 | 20.74 | 19.93 | 20.73 | 838,419 | +0.63(+3.13%) |
Oct 20, 2015 | 19.36 | 20.12 | 19.23 | 20.10 | 463,585 | +0.74(+3.84%) |
Oct 19, 2015 | 19.19 | 19.51 | 19.11 | 19.36 | 222,921 | +0.02(+0.10%) |
Oct 16, 2015 | 19.28 | 19.68 | 19.27 | 19.34 | 300,055 | +0.10(+0.54%) |
Oct 15, 2015 | 19.32 | 19.32 | 18.58 | 19.24 | 295,677 | -0.10(-0.49%) |
Oct 14, 2015 | 19.15 | 19.82 | 19.15 | 19.33 | 273,595 | +0.22(+1.15%) |
Oct 13, 2015 | 19.36 | 19.41 | 19.07 | 19.11 | 284,446 | -0.36(-1.86%) |
Oct 12, 2015 | 19.73 | 19.81 | 19.14 | 19.48 | 253,103 | -0.23(-1.16%) |
Oct 09, 2015 | 19.48 | 19.82 | 19.34 | 19.70 | 412,574 | +0.26(+1.32%) |
Oct 08, 2015 | 19.36 | 19.83 | 19.19 | 19.45 | 355,529 | +0.01(+0.05%) |
Oct 07, 2015 | 18.96 | 19.44 | 18.96 | 19.44 | 350,522 | +0.60(+3.19%) |
Oct 06, 2015 | 18.92 | 19.25 | 18.45 | 18.84 | 290,215 | -0.14(-0.75%) |
Oct 05, 2015 | 18.47 | 19.00 | 18.16 | 18.98 | 266,966 | +0.71(+3.91%) |
Oct 02, 2015 | 17.54 | 18.33 | 17.46 | 18.27 | 287,764 | +0.53(+3.01%) |
Oct 01, 2015 | 17.65 | 17.91 | 17.39 | 17.73 | 394,294 | +0.17(+0.98%) |
Sep 30, 2015 | 16.86 | 17.64 | 16.86 | 17.56 | 424,323 | +0.85(+5.07%) |
Sep 29, 2015 | 16.98 | 17.21 | 16.51 | 16.71 | 479,141 | -0.31(-1.85%) |
Sep 28, 2015 | 17.73 | 17.73 | 16.97 | 17.03 | 377,607 | -0.75(-4.23%) |
Sep 25, 2015 | 17.92 | 18.04 | 17.65 | 17.78 | 438,054 | +0.00(+0.03%) |
Sep 24, 2015 | 17.78 | 17.98 | 17.63 | 17.77 | 197,513 | -0.18(-0.98%) |
Sep 23, 2015 | 18.24 | 18.24 | 17.80 | 17.95 | 443,437 | -0.25(-1.36%) |
Sep 22, 2015 | 17.79 | 18.23 | 17.79 | 18.20 | 331,108 | +0.14(+0.79%) |
Sep 21, 2015 | 18.07 | 18.20 | 17.91 | 18.06 | 201,080 | +0.20(+1.12%) |
Sep 18, 2015 | 17.77 | 18.14 | 17.77 | 17.86 | 449,688 | -0.12(-0.69%) |
Sep 17, 2015 | 18.02 | 18.20 | 17.74 | 17.98 | 370,946 | -0.05(-0.26%) |
Sep 16, 2015 | 17.86 | 18.24 | 17.75 | 18.03 | 274,192 | +0.13(+0.75%) |
Sep 15, 2015 | 17.64 | 18.02 | 17.60 | 17.89 | 128,316 | +0.25(+1.40%) |
Sep 14, 2015 | 17.82 | 17.86 | 17.59 | 17.65 | 187,483 | -0.17(-0.96%) |
Sep 11, 2015 | 18.15 | 18.31 | 17.69 | 17.82 | 423,091 | -0.43(-2.35%) |
Sep 10, 2015 | 18.38 | 18.53 | 18.17 | 18.25 | 159,159 | -0.16(-0.88%) |
Sep 09, 2015 | 18.59 | 18.59 | 18.28 | 18.41 | 335,608 | -0.01(-0.05%) |
Sep 08, 2015 | 18.07 | 18.57 | 17.89 | 18.42 | 491,712 | +0.66(+3.70%) |
Sep 04, 2015 | 17.92 | 17.76 | 17.76 | 17.76 | 363,978 | -0.30(-1.69%) |
Sep 03, 2015 | 18.31 | 18.37 | 18.00 | 18.07 | 277,255 | -0.11(-0.63%) |
Sep 02, 2015 | 18.45 | 18.51 | 18.00 | 18.18 | 354,801 | +0.00(+0.00%) |
Sep 01, 2015 | 18.34 | 18.62 | 18.01 | 18.18 | 718,564 | -0.53(-2.85%) |
Aug 31, 2015 | 19.07 | 19.48 | 18.66 | 18.71 | 476,738 | -0.50(-2.58%) |
Aug 28, 2015 | 18.39 | 19.62 | 18.17 | 19.21 | 928,948 | +0.77(+4.19%) |
Aug 27, 2015 | 18.55 | 18.74 | 18.18 | 18.44 | 372,929 | +0.09(+0.47%) |
Aug 26, 2015 | 18.21 | 18.37 | 17.76 | 18.35 | 453,780 | +0.45(+2.50%) |
Aug 25, 2015 | 18.53 | 18.93 | 17.82 | 17.90 | 420,481 | -0.11(-0.63%) |
Aug 24, 2015 | 18.58 | 18.84 | 17.65 | 18.02 | 873,309 | -1.26(-6.52%) |
Aug 21, 2015 | 18.46 | 20.00 | 18.46 | 19.28 | 1,093,223 | +0.44(+2.33%) |
Aug 20, 2015 | 18.75 | 19.23 | 18.63 | 18.84 | 646,521 | -0.10(-0.50%) |
Aug 19, 2015 | 18.67 | 19.22 | 18.50 | 18.93 | 567,392 | +0.08(+0.40%) |
Aug 18, 2015 | 19.13 | 19.68 | 18.54 | 18.86 | 568,153 | -0.44(-2.27%) |
Aug 17, 2015 | 18.47 | 19.38 | 18.37 | 19.29 | 547,010 | +0.80(+4.33%) |
Aug 14, 2015 | 18.07 | 18.56 | 17.99 | 18.49 | 368,316 | +0.27(+1.46%) |
Aug 13, 2015 | 18.61 | 18.65 | 18.17 | 18.23 | 562,022 | -0.34(-1.83%) |
Aug 12, 2015 | 18.16 | 18.87 | 18.14 | 18.57 | 612,207 | +0.38(+2.07%) |
Aug 11, 2015 | 18.23 | 18.60 | 17.97 | 18.19 | 607,505 | -0.29(-1.58%) |
Aug 10, 2015 | 18.28 | 18.68 | 18.12 | 18.48 | 787,314 | +0.25(+1.40%) |
Aug 07, 2015 | 18.24 | 18.71 | 16.40 | 18.23 | 1,955,708 | +2.84(+18.43%) |
Aug 06, 2015 | 15.68 | 15.89 | 15.22 | 15.39 | 591,159 | -0.29(-1.86%) |
Aug 05, 2015 | 15.78 | 15.93 | 15.56 | 15.68 | 694,853 | -0.09(-0.60%) |
Aug 04, 2015 | 15.99 | 16.04 | 15.72 | 15.78 | 577,332 | -0.24(-1.47%) |
Aug 03, 2015 | 16.61 | 16.61 | 15.86 | 16.01 | 523,467 | -0.60(-3.63%) |
Jul 31, 2015 | 16.54 | 16.73 | 16.41 | 16.62 | 377,013 | +0.15(+0.92%) |
Jul 30, 2015 | 16.19 | 16.53 | 16.02 | 16.46 | 414,690 | +0.17(+1.04%) |
Jul 29, 2015 | 16.15 | 16.35 | 15.89 | 16.30 | 456,844 | +0.04(+0.23%) |
Jul 28, 2015 | 16.11 | 16.51 | 15.85 | 16.26 | 1,074,482 | +0.48(+3.05%) |
Jul 27, 2015 | 16.82 | 16.93 | 15.52 | 15.78 | 1,118,183 | -1.15(-6.79%) |
Jul 24, 2015 | 17.41 | 17.53 | 16.79 | 16.93 | 648,898 | -0.54(-3.08%) |
Jul 23, 2015 | 17.64 | 17.96 | 17.19 | 17.46 | 930,684 | -0.20(-1.12%) |
Jul 22, 2015 | 16.68 | 17.68 | 16.68 | 17.66 | 1,342,401 | +0.86(+5.10%) |
Jul 21, 2015 | 17.18 | 17.59 | 16.17 | 16.80 | 4,225,160 | +0.21(+1.25%) |
Jul 20, 2015 | 17.61 | 17.61 | 16.43 | 16.60 | 695,512 | -1.06(-6.03%) |
Jul 17, 2015 | 17.83 | 17.95 | 17.52 | 17.66 | 394,158 | +0.00(+0.00%) |
Jul 16, 2015 | 17.62 | 17.91 | 17.58 | 17.66 | 215,374 | +0.09(+0.54%) |
Jul 15, 2015 | 17.91 | 18.04 | 17.53 | 17.57 | 286,909 | -0.34(-1.89%) |
Jul 14, 2015 | 17.99 | 18.32 | 17.77 | 17.91 | 306,739 | -0.12(-0.68%) |
Jul 13, 2015 | 17.49 | 18.11 | 17.47 | 18.03 | 739,585 | +0.60(+3.46%) |
Jul 10, 2015 | 17.58 | 17.74 | 17.17 | 17.43 | 1,099,833 | +0.01(+0.05%) |
Jul 09, 2015 | 17.79 | 17.88 | 17.41 | 17.42 | 329,970 | -0.11(-0.65%) |
Jul 08, 2015 | 17.81 | 17.95 | 17.41 | 17.53 | 381,045 | -0.37(-2.05%) |
Jul 07, 2015 | 18.00 | 18.04 | 17.38 | 17.90 | 318,659 | -0.05(-0.26%) |
Jul 06, 2015 | 18.07 | 18.26 | 17.90 | 17.94 | 486,822 | -0.22(-1.19%) |
Jul 02, 2015 | 18.58 | 18.16 | 18.16 | 18.16 | 212,105 | -0.38(-2.03%) |
Jul 01, 2015 | 18.71 | 18.73 | 18.32 | 18.54 | 539,411 | -0.03(-0.15%) |
Jun 30, 2015 | 18.74 | 18.88 | 18.13 | 18.57 | 581,180 | -0.04(-0.20%) |
Jun 29, 2015 | 19.44 | 19.44 | 18.55 | 18.60 | 576,444 | -0.97(-4.96%) |
Jun 26, 2015 | 19.66 | 19.73 | 19.54 | 19.57 | 486,136 | -0.05(-0.24%) |
Jun 25, 2015 | 19.68 | 19.96 | 19.44 | 19.62 | 347,549 | +0.07(+0.34%) |
Jun 24, 2015 | 19.57 | 19.71 | 19.40 | 19.56 | 463,966 | -0.02(-0.10%) |
Jun 23, 2015 | 19.82 | 19.89 | 19.52 | 19.57 | 268,704 | -0.24(-1.19%) |
Jun 22, 2015 | 19.46 | 19.91 | 19.22 | 19.81 | 356,758 | +0.40(+2.04%) |
Jun 19, 2015 | 19.89 | 20.20 | 19.39 | 19.41 | 621,685 | -0.42(-2.14%) |
Jun 18, 2015 | 19.79 | 20.09 | 19.65 | 19.84 | 220,157 | +0.14(+0.72%) |
Jun 17, 2015 | 19.56 | 19.77 | 19.52 | 19.70 | 279,031 | +0.22(+1.11%) |
Jun 16, 2015 | 19.16 | 19.54 | 19.10 | 19.48 | 185,220 | +0.25(+1.32%) |
Jun 15, 2015 | 18.98 | 19.32 | 18.68 | 19.23 | 215,237 | +0.14(+0.74%) |
Jun 12, 2015 | 19.03 | 19.22 | 18.96 | 19.08 | 384,389 | +0.05(+0.25%) |
Jun 11, 2015 | 18.81 | 19.20 | 18.68 | 19.04 | 344,989 | +0.29(+1.56%) |
Jun 10, 2015 | 18.92 | 19.17 | 18.65 | 18.75 | 394,663 | -0.08(-0.40%) |
Jun 09, 2015 | 18.75 | 19.10 | 18.34 | 18.82 | 414,217 | +0.11(+0.60%) |
Jun 08, 2015 | 18.87 | 19.08 | 18.65 | 18.71 | 485,656 | -0.21(-1.10%) |
Jun 05, 2015 | 19.71 | 19.71 | 18.80 | 18.92 | 661,284 | -0.77(-3.93%) |
Jun 04, 2015 | 20.02 | 20.09 | 19.48 | 19.69 | 753,397 | -0.42(-2.11%) |
Jun 03, 2015 | 19.74 | 20.31 | 19.48 | 20.11 | 397,558 | +0.41(+2.06%) |
Jun 02, 2015 | 19.31 | 19.98 | 19.17 | 19.71 | 415,009 | +0.25(+1.31%) |
Jun 01, 2015 | 20.12 | 20.12 | 19.28 | 19.45 | 570,657 | -0.53(-2.64%) |
May 29, 2015 | 19.70 | 20.09 | 19.54 | 19.98 | 312,734 | +0.30(+1.53%) |
May 28, 2015 | 19.66 | 19.81 | 19.36 | 19.68 | 188,244 | -0.08(-0.38%) |
May 27, 2015 | 19.57 | 19.87 | 19.39 | 19.75 | 316,670 | +0.25(+1.31%) |
May 26, 2015 | 19.70 | 19.77 | 19.24 | 19.50 | 200,699 | -0.27(-1.38%) |
May 22, 2015 | 20.11 | 19.77 | 19.77 | 19.77 | 180,167 | -0.43(-2.15%) |
May 21, 2015 | 19.93 | 20.23 | 19.73 | 20.21 | 246,350 | +0.22(+1.08%) |
May 20, 2015 | 20.30 | 20.40 | 19.98 | 19.99 | 215,144 | -0.19(-0.93%) |
May 19, 2015 | 20.11 | 20.31 | 19.73 | 20.18 | 267,161 | +0.04(+0.19%) |
May 18, 2015 | 19.73 | 20.45 | 19.58 | 20.14 | 334,389 | +0.40(+2.00%) |
May 15, 2015 | 20.05 | 20.06 | 19.72 | 19.74 | 411,464 | -0.27(-1.37%) |
May 14, 2015 | 19.63 | 20.29 | 19.49 | 20.02 | 647,992 | +0.52(+2.66%) |
May 13, 2015 | 19.46 | 19.88 | 19.25 | 19.50 | 758,869 | +0.14(+0.73%) |
May 12, 2015 | 19.40 | 19.40 | 19.11 | 19.36 | 304,106 | -0.12(-0.63%) |
May 11, 2015 | 19.51 | 19.78 | 19.46 | 19.48 | 234,817 | -0.08(-0.43%) |
May 08, 2015 | 19.78 | 19.84 | 19.43 | 19.57 | 313,204 | -0.08(-0.38%) |
May 07, 2015 | 19.91 | 20.12 | 19.59 | 19.64 | 342,729 | -0.26(-1.33%) |
May 06, 2015 | 19.22 | 19.94 | 19.06 | 19.90 | 567,775 | +0.66(+3.43%) |
May 05, 2015 | 18.76 | 19.26 | 18.75 | 19.25 | 911,847 | +0.38(+2.03%) |
May 04, 2015 | 18.97 | 19.25 | 18.62 | 18.86 | 511,354 | -0.09(-0.49%) |