Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.48 | 19.53 | 18.94 | 19.01 | 311,957 | -0.40(-2.06%) |
Apr 28, 2016 | 19.56 | 19.64 | 19.35 | 19.41 | 429,073 | -0.37(-1.87%) |
Apr 27, 2016 | 19.99 | 20.30 | 19.52 | 19.78 | 333,683 | -0.13(-0.65%) |
Apr 26, 2016 | 20.43 | 20.50 | 18.69 | 19.91 | 541,430 | +0.85(+4.46%) |
Apr 25, 2016 | 19.38 | 19.66 | 18.92 | 19.06 | 619,110 | -0.46(-2.36%) |
Apr 22, 2016 | 18.63 | 19.58 | 18.44 | 19.52 | 400,612 | +0.76(+4.05%) |
Apr 21, 2016 | 18.52 | 18.78 | 18.29 | 18.76 | 203,058 | +0.23(+1.24%) |
Apr 20, 2016 | 18.34 | 18.91 | 18.34 | 18.53 | 315,810 | +0.13(+0.71%) |
Apr 19, 2016 | 18.14 | 18.45 | 18.13 | 18.40 | 199,657 | +0.26(+1.43%) |
Apr 18, 2016 | 17.65 | 18.14 | 17.56 | 18.14 | 80,215 | +0.44(+2.49%) |
Apr 15, 2016 | 17.62 | 17.82 | 17.55 | 17.70 | 102,309 | +0.02(+0.11%) |
Apr 14, 2016 | 17.64 | 17.87 | 17.44 | 17.68 | 125,303 | +0.03(+0.17%) |
Apr 13, 2016 | 16.93 | 18.01 | 16.93 | 17.65 | 189,975 | +0.85(+5.06%) |
Apr 12, 2016 | 16.64 | 16.98 | 16.46 | 16.80 | 136,634 | +0.19(+1.14%) |
Apr 11, 2016 | 16.88 | 17.00 | 16.55 | 16.61 | 240,238 | -0.14(-0.84%) |
Apr 08, 2016 | 16.61 | 16.90 | 16.44 | 16.75 | 258,759 | +0.31(+1.89%) |
Apr 07, 2016 | 17.31 | 17.53 | 16.29 | 16.44 | 569,731 | -1.11(-6.32%) |
Apr 06, 2016 | 17.54 | 17.80 | 17.32 | 17.55 | 282,718 | +0.05(+0.29%) |
Apr 05, 2016 | 18.23 | 18.41 | 17.49 | 17.50 | 252,300 | -0.95(-5.15%) |
Apr 04, 2016 | 19.46 | 19.47 | 18.27 | 18.45 | 248,768 | -1.04(-5.34%) |
Apr 01, 2016 | 19.25 | 19.72 | 19.08 | 19.49 | 159,870 | +0.02(+0.10%) |
Mar 31, 2016 | 19.52 | 19.65 | 19.04 | 19.47 | 257,602 | -0.01(-0.05%) |
Mar 30, 2016 | 19.70 | 19.94 | 19.24 | 19.48 | 150,602 | -0.19(-0.97%) |
Mar 29, 2016 | 18.73 | 20.05 | 18.54 | 19.67 | 410,196 | +0.86(+4.57%) |
Mar 28, 2016 | 18.74 | 19.01 | 18.42 | 18.81 | 98,474 | +0.24(+1.29%) |
Mar 24, 2016 | 18.50 | 18.57 | 18.57 | 18.57 | 129,000 | +0.07(+0.38%) |
Mar 23, 2016 | 18.96 | 19.11 | 18.39 | 18.50 | 144,402 | -0.54(-2.84%) |
Mar 22, 2016 | 19.48 | 19.58 | 18.85 | 19.04 | 179,899 | -0.69(-3.50%) |
Mar 21, 2016 | 18.84 | 19.99 | 18.84 | 19.73 | 331,456 | +0.78(+4.12%) |
Mar 18, 2016 | 17.92 | 19.14 | 17.78 | 18.95 | 719,200 | +1.18(+6.64%) |
Mar 17, 2016 | 17.50 | 17.89 | 17.11 | 17.77 | 175,071 | +0.20(+1.14%) |
Mar 16, 2016 | 17.23 | 17.57 | 17.10 | 17.57 | 229,333 | +0.27(+1.56%) |
Mar 15, 2016 | 17.59 | 17.64 | 17.01 | 17.30 | 296,387 | -0.43(-2.43%) |
Mar 14, 2016 | 17.95 | 17.95 | 17.37 | 17.73 | 198,446 | -0.32(-1.77%) |
Mar 11, 2016 | 18.03 | 18.06 | 17.43 | 18.05 | 184,834 | +0.23(+1.29%) |
Mar 10, 2016 | 18.04 | 18.20 | 17.01 | 17.82 | 194,043 | -0.13(-0.72%) |
Mar 09, 2016 | 18.59 | 18.59 | 17.63 | 17.95 | 232,113 | -0.53(-2.87%) |
Mar 08, 2016 | 18.76 | 18.80 | 17.69 | 18.48 | 264,860 | -0.39(-2.07%) |
Mar 07, 2016 | 18.75 | 19.02 | 18.48 | 18.87 | 142,920 | +0.07(+0.37%) |
Mar 04, 2016 | 18.84 | 18.97 | 18.64 | 18.80 | 159,891 | -0.06(-0.32%) |
Mar 03, 2016 | 18.51 | 18.87 | 18.37 | 18.86 | 131,065 | +0.29(+1.56%) |
Mar 02, 2016 | 18.55 | 18.62 | 18.23 | 18.57 | 124,406 | +0.13(+0.70%) |
Mar 01, 2016 | 17.82 | 18.46 | 17.67 | 18.44 | 154,596 | +0.70(+3.95%) |
Feb 29, 2016 | 17.35 | 17.81 | 17.21 | 17.74 | 281,198 | +0.44(+2.54%) |
Feb 26, 2016 | 17.40 | 17.44 | 17.09 | 17.30 | 122,488 | +0.06(+0.35%) |
Feb 25, 2016 | 17.45 | 17.68 | 16.92 | 17.24 | 147,489 | -0.25(-1.43%) |
Feb 24, 2016 | 17.03 | 17.52 | 16.93 | 17.49 | 158,358 | +0.09(+0.52%) |
Feb 23, 2016 | 18.30 | 18.61 | 17.37 | 17.40 | 188,907 | -0.82(-4.50%) |
Feb 22, 2016 | 16.97 | 18.22 | 16.64 | 18.22 | 312,854 | +1.84(+11.23%) |
Feb 19, 2016 | 16.41 | 16.71 | 16.07 | 16.38 | 216,926 | -0.08(-0.49%) |
Feb 18, 2016 | 17.18 | 17.35 | 16.23 | 16.46 | 192,918 | -0.79(-4.58%) |
Feb 17, 2016 | 16.64 | 17.54 | 16.54 | 17.25 | 257,758 | +0.81(+4.93%) |
Feb 16, 2016 | 15.96 | 16.47 | 15.76 | 16.44 | 145,400 | +0.71(+4.51%) |
Feb 12, 2016 | 15.23 | 15.73 | 15.73 | 15.73 | 207,800 | +0.71(+4.73%) |
Feb 11, 2016 | 14.64 | 15.29 | 14.37 | 15.02 | 197,578 | +0.07(+0.47%) |
Feb 10, 2016 | 15.11 | 15.55 | 14.92 | 14.95 | 215,625 | -0.06(-0.40%) |
Feb 09, 2016 | 14.80 | 15.30 | 14.63 | 15.01 | 196,135 | -0.01(-0.07%) |
Feb 08, 2016 | 15.91 | 16.08 | 14.48 | 15.02 | 408,221 | -1.28(-7.85%) |
Feb 05, 2016 | 17.64 | 17.64 | 15.78 | 16.30 | 454,208 | -0.77(-4.51%) |
Feb 04, 2016 | 16.65 | 18.00 | 16.16 | 17.07 | 650,821 | +1.13(+7.09%) |
Feb 03, 2016 | 16.45 | 16.45 | 15.35 | 15.94 | 517,707 | -0.27(-1.67%) |
Feb 02, 2016 | 16.69 | 16.72 | 16.12 | 16.21 | 189,781 | -0.71(-4.20%) |
Feb 01, 2016 | 16.75 | 17.09 | 16.43 | 16.92 | 185,701 | +0.01(+0.06%) |
Jan 29, 2016 | 16.41 | 16.91 | 16.15 | 16.91 | 288,629 | +0.55(+3.36%) |
Jan 28, 2016 | 16.18 | 16.67 | 15.91 | 16.36 | 268,055 | +0.68(+4.34%) |
Jan 27, 2016 | 15.58 | 15.89 | 15.41 | 15.68 | 189,317 | -0.02(-0.13%) |
Jan 26, 2016 | 15.43 | 15.73 | 15.13 | 15.70 | 130,649 | +0.46(+3.02%) |
Jan 25, 2016 | 16.17 | 16.35 | 15.18 | 15.24 | 127,462 | -0.99(-6.10%) |
Jan 22, 2016 | 16.73 | 17.02 | 16.00 | 16.23 | 280,732 | -0.18(-1.10%) |
Jan 21, 2016 | 14.58 | 16.47 | 14.40 | 16.41 | 499,684 | +1.85(+12.71%) |
Jan 20, 2016 | 13.86 | 14.78 | 13.72 | 14.56 | 346,354 | +0.56(+4.00%) |
Jan 19, 2016 | 14.95 | 15.03 | 13.96 | 14.00 | 372,661 | -0.82(-5.53%) |
Jan 15, 2016 | 15.66 | 14.82 | 14.82 | 14.82 | 348,500 | -1.34(-8.29%) |
Jan 14, 2016 | 15.98 | 16.50 | 15.67 | 16.16 | 218,214 | +0.21(+1.32%) |
Jan 13, 2016 | 17.15 | 17.32 | 15.80 | 15.95 | 217,834 | -1.20(-7.00%) |
Jan 12, 2016 | 16.85 | 17.29 | 16.58 | 17.15 | 306,192 | +0.51(+3.06%) |
Jan 11, 2016 | 16.79 | 16.90 | 16.23 | 16.64 | 346,718 | -0.09(-0.54%) |
Jan 08, 2016 | 17.09 | 17.44 | 16.67 | 16.73 | 238,291 | -0.29(-1.70%) |
Jan 07, 2016 | 17.16 | 17.50 | 17.00 | 17.02 | 135,808 | -0.51(-2.91%) |
Jan 06, 2016 | 17.73 | 18.00 | 17.37 | 17.53 | 140,194 | -0.53(-2.93%) |
Jan 05, 2016 | 18.36 | 18.41 | 17.96 | 18.06 | 147,456 | -0.22(-1.20%) |
Jan 04, 2016 | 18.07 | 18.69 | 17.82 | 18.28 | 231,746 | -0.14(-0.76%) |
Dec 31, 2015 | 18.59 | 18.42 | 18.42 | 18.42 | 144,500 | -0.24(-1.29%) |
Dec 30, 2015 | 18.86 | 18.94 | 18.48 | 18.66 | 159,218 | -0.27(-1.43%) |
Dec 29, 2015 | 18.37 | 19.12 | 18.32 | 18.93 | 195,497 | +0.81(+4.47%) |
Dec 28, 2015 | 18.07 | 18.40 | 17.72 | 18.12 | 280,730 | -0.20(-1.09%) |
Dec 24, 2015 | 18.34 | 18.32 | 18.32 | 18.32 | 69,800 | -0.11(-0.60%) |
Dec 23, 2015 | 17.74 | 18.53 | 17.61 | 18.43 | 199,250 | +0.80(+4.54%) |
Dec 22, 2015 | 17.51 | 17.64 | 17.03 | 17.63 | 137,580 | +0.23(+1.32%) |
Dec 21, 2015 | 17.39 | 17.58 | 17.10 | 17.40 | 161,800 | +0.05(+0.29%) |
Dec 18, 2015 | 17.75 | 18.03 | 17.27 | 17.35 | 1,072,460 | -0.52(-2.91%) |
Dec 17, 2015 | 18.31 | 18.43 | 17.84 | 17.87 | 279,267 | -0.43(-2.35%) |
Dec 16, 2015 | 17.50 | 18.40 | 17.42 | 18.30 | 227,229 | +0.97(+5.60%) |
Dec 15, 2015 | 17.59 | 17.93 | 17.27 | 17.33 | 243,178 | -0.12(-0.69%) |
Dec 14, 2015 | 17.42 | 17.96 | 17.00 | 17.45 | 344,247 | -0.15(-0.85%) |
Dec 11, 2015 | 17.97 | 18.14 | 17.38 | 17.60 | 273,318 | -0.72(-3.93%) |
Dec 10, 2015 | 18.43 | 18.71 | 18.21 | 18.32 | 204,289 | -0.13(-0.70%) |
Dec 09, 2015 | 18.69 | 19.28 | 18.23 | 18.45 | 246,499 | -0.37(-1.97%) |
Dec 08, 2015 | 18.19 | 18.84 | 17.94 | 18.82 | 237,058 | +0.40(+2.17%) |
Dec 07, 2015 | 18.50 | 18.59 | 17.92 | 18.42 | 204,767 | -0.10(-0.54%) |
Dec 04, 2015 | 17.72 | 18.84 | 17.56 | 18.52 | 309,409 | +0.76(+4.28%) |
Dec 03, 2015 | 18.52 | 19.92 | 17.72 | 17.76 | 451,669 | +0.01(+0.06%) |
Dec 02, 2015 | 18.16 | 18.22 | 17.60 | 17.75 | 238,655 | -0.46(-2.53%) |
Dec 01, 2015 | 18.36 | 18.40 | 17.90 | 18.21 | 168,814 | +0.06(+0.33%) |
Nov 30, 2015 | 19.13 | 19.16 | 17.78 | 18.15 | 315,077 | -0.95(-4.97%) |
Nov 27, 2015 | 18.86 | 19.28 | 18.74 | 19.10 | 103,083 | +0.29(+1.54%) |
Nov 25, 2015 | 18.60 | 18.81 | 18.81 | 18.81 | 415,600 | +0.22(+1.18%) |
Nov 24, 2015 | 17.34 | 18.65 | 17.34 | 18.59 | 267,273 | +1.05(+5.99%) |
Nov 23, 2015 | 17.47 | 17.66 | 17.29 | 17.54 | 266,245 | -0.13(-0.74%) |
Nov 20, 2015 | 16.89 | 17.81 | 16.63 | 17.67 | 266,392 | +0.90(+5.37%) |
Nov 19, 2015 | 16.51 | 16.83 | 16.30 | 16.77 | 174,430 | +0.23(+1.39%) |
Nov 18, 2015 | 16.37 | 16.61 | 16.07 | 16.54 | 221,194 | +0.23(+1.41%) |
Nov 17, 2015 | 15.92 | 16.68 | 15.76 | 16.31 | 256,678 | +0.42(+2.64%) |
Nov 16, 2015 | 14.93 | 15.90 | 14.77 | 15.89 | 229,043 | +1.02(+6.86%) |
Nov 13, 2015 | 14.85 | 15.07 | 14.80 | 14.87 | 233,662 | -0.14(-0.93%) |
Nov 12, 2015 | 14.93 | 15.36 | 14.88 | 15.01 | 200,051 | -0.05(-0.33%) |
Nov 11, 2015 | 15.50 | 15.50 | 14.83 | 15.06 | 156,803 | -0.35(-2.27%) |
Nov 10, 2015 | 15.10 | 15.45 | 14.98 | 15.41 | 129,753 | +0.29(+1.92%) |
Nov 09, 2015 | 16.04 | 16.20 | 15.01 | 15.12 | 247,097 | -1.07(-6.61%) |
Nov 06, 2015 | 16.69 | 16.95 | 16.09 | 16.19 | 223,058 | -0.57(-3.40%) |
Nov 05, 2015 | 16.32 | 16.87 | 15.86 | 16.76 | 333,197 | +0.47(+2.89%) |
Nov 04, 2015 | 15.18 | 16.41 | 15.01 | 16.29 | 354,773 | +1.16(+7.67%) |
Nov 03, 2015 | 15.51 | 17.18 | 14.13 | 15.13 | 795,773 | -0.54(-3.45%) |
Nov 02, 2015 | 15.86 | 16.02 | 15.29 | 15.67 | 396,741 | -0.13(-0.82%) |
Oct 30, 2015 | 15.92 | 16.08 | 15.72 | 15.80 | 226,131 | -0.16(-1.00%) |
Oct 29, 2015 | 15.70 | 16.05 | 15.57 | 15.96 | 210,772 | +0.20(+1.27%) |
Oct 28, 2015 | 14.75 | 15.80 | 14.66 | 15.76 | 173,965 | +1.08(+7.36%) |
Oct 27, 2015 | 14.94 | 14.95 | 14.32 | 14.68 | 248,363 | -0.28(-1.87%) |
Oct 26, 2015 | 15.17 | 15.21 | 14.92 | 14.96 | 165,732 | -0.19(-1.25%) |
Oct 23, 2015 | 15.02 | 15.27 | 14.51 | 15.15 | 196,509 | +0.27(+1.81%) |
Oct 22, 2015 | 15.00 | 15.29 | 14.80 | 14.88 | 153,304 | -0.03(-0.20%) |
Oct 21, 2015 | 15.51 | 15.53 | 14.81 | 14.91 | 154,180 | -0.60(-3.87%) |
Oct 20, 2015 | 15.34 | 15.56 | 15.08 | 15.51 | 151,997 | +0.09(+0.58%) |
Oct 19, 2015 | 15.17 | 15.46 | 14.92 | 15.42 | 190,996 | +0.20(+1.31%) |
Oct 16, 2015 | 15.33 | 15.33 | 14.88 | 15.22 | 180,184 | -0.05(-0.33%) |
Oct 15, 2015 | 14.75 | 15.29 | 14.62 | 15.27 | 173,778 | +0.61(+4.16%) |
Oct 14, 2015 | 15.04 | 15.15 | 14.53 | 14.66 | 218,012 | -0.33(-2.20%) |
Oct 13, 2015 | 15.49 | 16.16 | 14.66 | 14.99 | 369,923 | -0.68(-4.34%) |
Oct 12, 2015 | 15.56 | 15.78 | 15.33 | 15.67 | 113,921 | +0.10(+0.64%) |
Oct 09, 2015 | 15.82 | 15.82 | 15.33 | 15.57 | 159,965 | -0.26(-1.64%) |
Oct 08, 2015 | 15.31 | 16.08 | 15.06 | 15.83 | 377,192 | +0.42(+2.73%) |
Oct 07, 2015 | 15.11 | 15.43 | 15.00 | 15.41 | 462,593 | +0.37(+2.46%) |
Oct 06, 2015 | 15.35 | 15.50 | 14.97 | 15.04 | 255,897 | -0.35(-2.27%) |
Oct 05, 2015 | 14.70 | 15.44 | 14.70 | 15.39 | 287,924 | +0.65(+4.41%) |
Oct 02, 2015 | 14.22 | 14.74 | 13.93 | 14.74 | 253,707 | +0.40(+2.79%) |
Oct 01, 2015 | 14.20 | 14.37 | 14.01 | 14.34 | 246,297 | +0.21(+1.49%) |
Sep 30, 2015 | 14.01 | 14.33 | 14.00 | 14.13 | 307,080 | +0.22(+1.58%) |
Sep 29, 2015 | 14.16 | 14.29 | 13.87 | 13.91 | 261,132 | -0.19(-1.35%) |
Sep 28, 2015 | 14.22 | 14.27 | 14.05 | 14.10 | 238,483 | -0.18(-1.26%) |
Sep 25, 2015 | 14.41 | 14.49 | 14.17 | 14.28 | 282,691 | -0.05(-0.35%) |
Sep 24, 2015 | 14.10 | 14.44 | 13.99 | 14.33 | 322,683 | +0.03(+0.21%) |
Sep 23, 2015 | 14.12 | 14.41 | 13.99 | 14.30 | 241,669 | +0.23(+1.63%) |
Sep 22, 2015 | 14.38 | 14.52 | 14.03 | 14.07 | 244,801 | -0.57(-3.89%) |
Sep 21, 2015 | 14.57 | 14.89 | 14.31 | 14.64 | 129,790 | +0.18(+1.24%) |
Sep 18, 2015 | 15.04 | 15.09 | 14.10 | 14.46 | 1,084,765 | -0.78(-5.12%) |
Sep 17, 2015 | 15.22 | 15.56 | 15.09 | 15.24 | 197,202 | +0.04(+0.26%) |
Sep 16, 2015 | 14.88 | 15.31 | 14.87 | 15.20 | 258,525 | +0.37(+2.49%) |
Sep 15, 2015 | 14.83 | 14.95 | 14.58 | 14.83 | 244,410 | +0.06(+0.41%) |
Sep 14, 2015 | 15.19 | 15.29 | 14.69 | 14.77 | 336,385 | -0.42(-2.76%) |
Sep 11, 2015 | 15.50 | 15.50 | 15.01 | 15.19 | 304,020 | -0.31(-2.00%) |
Sep 10, 2015 | 15.88 | 16.07 | 15.42 | 15.50 | 244,919 | -0.44(-2.76%) |
Sep 09, 2015 | 16.12 | 16.19 | 15.82 | 15.94 | 300,621 | -0.02(-0.13%) |
Sep 08, 2015 | 15.92 | 16.04 | 15.70 | 15.96 | 217,729 | +0.32(+2.05%) |
Sep 04, 2015 | 15.90 | 15.64 | 15.64 | 15.64 | 130,000 | -0.42(-2.62%) |
Sep 03, 2015 | 16.24 | 16.37 | 15.98 | 16.06 | 218,999 | -0.06(-0.37%) |
Sep 02, 2015 | 16.26 | 16.26 | 15.93 | 16.12 | 248,875 | +0.09(+0.56%) |
Sep 01, 2015 | 16.07 | 16.53 | 15.92 | 16.03 | 258,169 | -0.27(-1.66%) |
Aug 31, 2015 | 16.27 | 16.59 | 16.04 | 16.30 | 244,559 | -0.04(-0.24%) |
Aug 28, 2015 | 16.25 | 16.39 | 16.08 | 16.34 | 198,876 | -0.03(-0.18%) |
Aug 27, 2015 | 15.81 | 16.45 | 15.59 | 16.37 | 436,760 | +0.77(+4.94%) |
Aug 26, 2015 | 15.37 | 15.69 | 14.48 | 15.60 | 655,949 | +0.63(+4.21%) |
Aug 25, 2015 | 16.11 | 16.14 | 14.93 | 14.97 | 538,098 | -0.65(-4.16%) |
Aug 24, 2015 | 15.75 | 16.34 | 15.49 | 15.62 | 396,473 | -1.06(-6.35%) |
Aug 21, 2015 | 16.58 | 16.92 | 16.31 | 16.68 | 420,236 | -0.22(-1.30%) |
Aug 20, 2015 | 17.22 | 17.37 | 16.85 | 16.90 | 205,761 | -0.45(-2.59%) |
Aug 19, 2015 | 17.49 | 17.51 | 16.89 | 17.35 | 367,211 | -0.34(-1.92%) |
Aug 18, 2015 | 17.62 | 18.38 | 17.62 | 17.69 | 549,096 | +0.50(+2.91%) |
Aug 17, 2015 | 17.09 | 17.30 | 16.64 | 17.19 | 372,213 | +0.03(+0.17%) |
Aug 14, 2015 | 16.94 | 17.25 | 16.84 | 17.16 | 286,159 | +0.18(+1.06%) |
Aug 13, 2015 | 16.81 | 17.27 | 16.66 | 16.98 | 425,092 | +0.23(+1.37%) |
Aug 12, 2015 | 16.83 | 16.99 | 16.49 | 16.75 | 311,042 | -0.18(-1.06%) |
Aug 11, 2015 | 16.27 | 17.02 | 16.23 | 16.93 | 418,873 | +0.49(+2.98%) |
Aug 10, 2015 | 16.58 | 16.63 | 16.21 | 16.44 | 344,382 | -0.20(-1.20%) |
Aug 07, 2015 | 16.83 | 17.16 | 16.59 | 16.64 | 172,283 | -0.22(-1.30%) |
Aug 06, 2015 | 17.28 | 17.28 | 16.44 | 16.86 | 437,266 | -0.40(-2.32%) |
Aug 05, 2015 | 17.22 | 17.48 | 16.30 | 17.26 | 529,596 | +0.18(+1.05%) |
Aug 04, 2015 | 17.59 | 17.84 | 16.54 | 17.08 | 693,489 | -0.46(-2.62%) |
Aug 03, 2015 | 18.10 | 18.14 | 17.39 | 17.54 | 318,921 | -0.52(-2.88%) |
Jul 31, 2015 | 17.99 | 18.30 | 17.93 | 18.06 | 334,056 | +0.05(+0.28%) |
Jul 30, 2015 | 18.52 | 18.54 | 17.43 | 18.01 | 520,183 | -0.56(-3.02%) |
Jul 29, 2015 | 18.33 | 18.67 | 18.16 | 18.57 | 369,314 | +0.32(+1.75%) |
Jul 28, 2015 | 18.40 | 18.40 | 17.68 | 18.25 | 297,821 | -0.01(-0.05%) |
Jul 27, 2015 | 18.54 | 18.62 | 18.14 | 18.26 | 311,082 | -0.44(-2.35%) |
Jul 24, 2015 | 18.88 | 19.25 | 18.54 | 18.70 | 474,438 | -0.29(-1.53%) |
Jul 23, 2015 | 21.82 | 21.95 | 18.69 | 18.99 | 1,075,286 | -3.12(-14.11%) |
Jul 22, 2015 | 20.63 | 22.74 | 19.57 | 22.11 | 540,304 | +0.48(+2.22%) |
Jul 21, 2015 | 21.65 | 22.00 | 21.04 | 21.63 | 311,154 | -0.10(-0.46%) |
Jul 20, 2015 | 21.64 | 22.11 | 21.12 | 21.73 | 308,571 | +0.18(+0.84%) |
Jul 17, 2015 | 22.04 | 22.10 | 21.48 | 21.55 | 244,010 | -0.59(-2.66%) |
Jul 16, 2015 | 21.97 | 22.21 | 21.94 | 22.14 | 139,507 | +0.22(+1.00%) |
Jul 15, 2015 | 22.61 | 22.77 | 21.85 | 21.92 | 142,709 | -0.65(-2.88%) |
Jul 14, 2015 | 22.73 | 22.86 | 22.35 | 22.57 | 135,234 | -0.11(-0.49%) |
Jul 13, 2015 | 22.25 | 22.79 | 22.25 | 22.68 | 145,506 | +0.60(+2.72%) |
Jul 10, 2015 | 22.01 | 22.38 | 21.90 | 22.08 | 140,286 | +0.40(+1.85%) |
Jul 09, 2015 | 21.13 | 21.85 | 21.06 | 21.68 | 400,379 | +0.70(+3.34%) |
Jul 08, 2015 | 21.88 | 22.00 | 20.92 | 20.98 | 400,058 | -1.04(-4.72%) |
Jul 07, 2015 | 21.96 | 22.25 | 21.67 | 22.02 | 259,075 | +0.11(+0.50%) |
Jul 06, 2015 | 22.33 | 22.43 | 21.84 | 21.91 | 244,968 | -0.54(-2.41%) |
Jul 02, 2015 | 24.25 | 22.45 | 22.45 | 22.45 | 427,900 | -1.76(-7.27%) |
Jul 01, 2015 | 23.72 | 24.34 | 23.68 | 24.21 | 194,075 | +0.70(+2.98%) |
Jun 30, 2015 | 22.68 | 23.68 | 22.68 | 23.51 | 266,384 | +1.06(+4.72%) |
Jun 29, 2015 | 22.91 | 23.41 | 22.42 | 22.45 | 200,248 | -0.62(-2.69%) |
Jun 26, 2015 | 23.59 | 23.63 | 22.95 | 23.07 | 502,532 | -0.45(-1.91%) |
Jun 25, 2015 | 23.90 | 24.04 | 23.48 | 23.52 | 183,342 | -0.31(-1.30%) |
Jun 24, 2015 | 24.42 | 24.51 | 23.80 | 23.83 | 179,033 | -0.58(-2.38%) |
Jun 23, 2015 | 24.80 | 24.80 | 24.16 | 24.41 | 241,720 | -0.26(-1.05%) |
Jun 22, 2015 | 25.12 | 25.12 | 24.62 | 24.67 | 111,112 | -0.33(-1.32%) |
Jun 19, 2015 | 25.12 | 25.54 | 24.89 | 25.00 | 259,466 | -0.01(-0.04%) |
Jun 18, 2015 | 24.10 | 25.10 | 24.06 | 25.01 | 195,423 | +0.91(+3.78%) |
Jun 17, 2015 | 25.95 | 26.00 | 24.04 | 24.10 | 288,143 | -1.84(-7.09%) |
Jun 16, 2015 | 25.82 | 26.05 | 25.46 | 25.94 | 244,040 | +0.13(+0.50%) |
Jun 15, 2015 | 25.81 | 26.08 | 25.34 | 25.81 | 152,064 | -0.09(-0.35%) |
Jun 12, 2015 | 25.52 | 25.94 | 24.91 | 25.90 | 187,376 | +0.35(+1.37%) |
Jun 11, 2015 | 25.22 | 26.10 | 25.03 | 25.55 | 285,376 | +0.44(+1.75%) |
Jun 10, 2015 | 24.57 | 25.50 | 24.44 | 25.11 | 233,484 | +0.71(+2.91%) |
Jun 09, 2015 | 24.88 | 24.90 | 24.30 | 24.40 | 175,882 | -0.53(-2.13%) |
Jun 08, 2015 | 25.06 | 25.17 | 24.60 | 24.93 | 193,758 | -0.21(-0.84%) |
Jun 05, 2015 | 25.32 | 25.72 | 24.94 | 25.14 | 239,122 | -0.23(-0.91%) |
Jun 04, 2015 | 24.89 | 25.77 | 24.88 | 25.37 | 264,681 | +0.29(+1.16%) |
Jun 03, 2015 | 23.59 | 25.33 | 23.43 | 25.08 | 207,191 | +1.61(+6.86%) |
Jun 02, 2015 | 23.17 | 23.96 | 23.09 | 23.47 | 105,205 | +0.20(+0.86%) |
Jun 01, 2015 | 24.03 | 24.10 | 23.21 | 23.27 | 205,958 | -0.65(-2.72%) |
May 29, 2015 | 23.91 | 24.22 | 23.73 | 23.92 | 198,610 | +0.04(+0.17%) |
May 28, 2015 | 23.53 | 24.07 | 23.42 | 23.88 | 141,512 | +0.36(+1.53%) |
May 27, 2015 | 23.81 | 23.81 | 23.41 | 23.52 | 137,557 | -0.15(-0.63%) |
May 26, 2015 | 24.04 | 24.24 | 23.41 | 23.67 | 155,543 | -0.50(-2.07%) |
May 22, 2015 | 24.22 | 24.17 | 24.17 | 24.17 | 407,400 | -0.07(-0.29%) |
May 21, 2015 | 23.78 | 24.48 | 23.63 | 24.24 | 242,530 | +0.38(+1.59%) |
May 20, 2015 | 23.03 | 24.16 | 23.00 | 23.86 | 216,515 | +1.13(+4.97%) |
May 19, 2015 | 23.00 | 23.10 | 22.50 | 22.73 | 121,668 | -0.29(-1.26%) |
May 18, 2015 | 22.40 | 23.08 | 22.35 | 23.02 | 106,920 | +0.59(+2.63%) |
May 15, 2015 | 22.20 | 22.73 | 21.86 | 22.43 | 212,013 | +0.27(+1.22%) |
May 14, 2015 | 22.10 | 22.49 | 21.53 | 22.16 | 227,463 | +0.19(+0.86%) |
May 13, 2015 | 22.35 | 22.49 | 21.96 | 21.97 | 164,764 | -0.41(-1.83%) |
May 12, 2015 | 22.79 | 22.79 | 22.07 | 22.38 | 145,466 | -0.53(-2.31%) |
May 11, 2015 | 22.45 | 23.01 | 22.04 | 22.91 | 220,938 | +0.46(+2.05%) |
May 08, 2015 | 22.60 | 22.89 | 22.35 | 22.45 | 220,837 | +0.00(+0.00%) |
May 07, 2015 | 21.89 | 22.88 | 21.75 | 22.45 | 298,648 | +0.60(+2.75%) |
May 06, 2015 | 21.41 | 21.91 | 20.58 | 21.85 | 350,827 | +0.45(+2.10%) |
May 05, 2015 | 22.15 | 22.17 | 21.16 | 21.40 | 256,902 | -0.83(-3.73%) |
May 04, 2015 | 21.82 | 22.69 | 21.73 | 22.23 | 321,461 | +0.42(+1.93%) |