Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.69 | 16.73 | 16.50 | 16.69 | 491,933 | +0.07(+0.44%) |
Apr 28, 2016 | 16.66 | 16.77 | 16.56 | 16.61 | 420,356 | -0.12(-0.70%) |
Apr 27, 2016 | 16.57 | 16.77 | 16.55 | 16.73 | 653,123 | +0.25(+1.50%) |
Apr 26, 2016 | 16.48 | 16.54 | 16.43 | 16.48 | 438,866 | +0.11(+0.67%) |
Apr 25, 2016 | 16.38 | 16.49 | 16.32 | 16.37 | 205,075 | -0.09(-0.58%) |
Apr 22, 2016 | 16.32 | 16.54 | 16.29 | 16.47 | 464,555 | +0.13(+0.80%) |
Apr 21, 2016 | 16.52 | 16.52 | 16.31 | 16.34 | 356,316 | -0.15(-0.93%) |
Apr 20, 2016 | 16.58 | 16.67 | 16.47 | 16.49 | 742,978 | -0.07(-0.40%) |
Apr 19, 2016 | 16.26 | 16.56 | 16.26 | 16.56 | 257,836 | +0.32(+1.98%) |
Apr 18, 2016 | 15.69 | 16.23 | 15.67 | 16.23 | 264,830 | +0.27(+1.69%) |
Apr 15, 2016 | 16.13 | 16.13 | 15.91 | 15.97 | 304,179 | -0.07(-0.45%) |
Apr 14, 2016 | 16.12 | 16.18 | 15.96 | 16.04 | 464,843 | -0.04(-0.27%) |
Apr 13, 2016 | 16.14 | 16.17 | 15.98 | 16.08 | 337,557 | -0.03(-0.18%) |
Apr 12, 2016 | 15.78 | 16.15 | 15.73 | 16.11 | 411,259 | +0.37(+2.36%) |
Apr 11, 2016 | 15.74 | 15.91 | 15.73 | 15.74 | 172,834 | +0.01(+0.09%) |
Apr 08, 2016 | 15.67 | 15.83 | 15.67 | 15.72 | 304,866 | +0.20(+1.32%) |
Apr 07, 2016 | 15.46 | 15.58 | 15.43 | 15.52 | 240,675 | -0.01(-0.05%) |
Apr 06, 2016 | 15.36 | 15.56 | 15.36 | 15.53 | 296,797 | +0.18(+1.19%) |
Apr 05, 2016 | 15.48 | 15.50 | 15.33 | 15.35 | 343,498 | -0.23(-1.50%) |
Apr 04, 2016 | 15.70 | 15.74 | 15.54 | 15.58 | 277,654 | -0.10(-0.65%) |
Apr 01, 2016 | 15.73 | 15.73 | 15.58 | 15.68 | 145,388 | -0.25(-1.56%) |
Mar 31, 2016 | 15.81 | 15.96 | 15.78 | 15.93 | 378,668 | +0.11(+0.69%) |
Mar 30, 2016 | 15.76 | 15.94 | 15.76 | 15.82 | 338,902 | +0.14(+0.88%) |
Mar 29, 2016 | 15.51 | 15.71 | 15.40 | 15.68 | 516,218 | +0.12(+0.75%) |
Mar 28, 2016 | 15.72 | 15.72 | 15.49 | 15.56 | 253,089 | -0.07(-0.42%) |
Mar 24, 2016 | 15.47 | 15.63 | 15.63 | 15.63 | 377,256 | +0.07(+0.42%) |
Mar 23, 2016 | 15.79 | 15.79 | 15.55 | 15.56 | 331,889 | -0.30(-1.87%) |
Mar 22, 2016 | 15.67 | 15.90 | 15.67 | 15.86 | 262,947 | +0.14(+0.87%) |
Mar 21, 2016 | 15.73 | 15.84 | 15.66 | 15.72 | 337,477 | -0.17(-1.09%) |
Mar 18, 2016 | 16.06 | 16.07 | 15.84 | 15.90 | 413,022 | -0.12(-0.77%) |
Mar 17, 2016 | 15.83 | 16.08 | 15.81 | 16.02 | 739,251 | +0.25(+1.56%) |
Mar 16, 2016 | 15.36 | 15.81 | 15.36 | 15.77 | 430,661 | +0.37(+2.39%) |
Mar 15, 2016 | 15.40 | 15.41 | 15.23 | 15.41 | 312,636 | -0.12(-0.74%) |
Mar 14, 2016 | 15.44 | 15.55 | 15.32 | 15.52 | 207,263 | -0.03(-0.19%) |
Mar 11, 2016 | 15.55 | 15.63 | 15.49 | 15.55 | 522,641 | +0.17(+1.13%) |
Mar 10, 2016 | 15.45 | 15.47 | 15.26 | 15.38 | 540,948 | -0.09(-0.61%) |
Mar 09, 2016 | 15.42 | 15.56 | 15.39 | 15.47 | 543,235 | +0.12(+0.80%) |
Mar 08, 2016 | 15.49 | 15.54 | 15.34 | 15.35 | 535,511 | -0.25(-1.57%) |
Mar 07, 2016 | 15.31 | 15.62 | 15.31 | 15.59 | 1,044,120 | +0.23(+1.50%) |
Mar 04, 2016 | 15.30 | 15.39 | 15.23 | 15.36 | 529,288 | +0.06(+0.42%) |
Mar 03, 2016 | 15.10 | 15.31 | 15.08 | 15.30 | 488,671 | +0.17(+1.10%) |
Mar 02, 2016 | 14.88 | 15.13 | 14.71 | 15.13 | 272,091 | +0.19(+1.30%) |
Mar 01, 2016 | 15.00 | 15.01 | 14.86 | 14.94 | 323,486 | +0.02(+0.15%) |
Feb 29, 2016 | 14.80 | 15.03 | 14.79 | 14.92 | 651,812 | +0.12(+0.83%) |
Feb 26, 2016 | 14.94 | 14.97 | 14.75 | 14.79 | 426,009 | -0.03(-0.19%) |
Feb 25, 2016 | 14.74 | 14.82 | 14.61 | 14.82 | 493,254 | +0.05(+0.34%) |
Feb 24, 2016 | 14.45 | 14.78 | 14.35 | 14.77 | 413,170 | +0.14(+0.99%) |
Feb 23, 2016 | 14.76 | 14.79 | 14.58 | 14.63 | 546,865 | -0.22(-1.46%) |
Feb 22, 2016 | 14.68 | 14.88 | 14.68 | 14.84 | 477,508 | +0.30(+2.03%) |
Feb 19, 2016 | 14.56 | 14.62 | 14.44 | 14.55 | 550,051 | -0.17(-1.18%) |
Feb 18, 2016 | 14.61 | 14.74 | 14.54 | 14.72 | 702,471 | +0.22(+1.54%) |
Feb 17, 2016 | 14.30 | 14.53 | 14.20 | 14.50 | 593,599 | +0.38(+2.71%) |
Feb 16, 2016 | 14.06 | 14.14 | 13.93 | 14.11 | 268,271 | +0.24(+1.72%) |
Feb 12, 2016 | 13.75 | 13.88 | 13.88 | 13.88 | 405,421 | +0.29(+2.13%) |
Feb 11, 2016 | 13.81 | 13.90 | 13.40 | 13.59 | 527,622 | -0.40(-2.84%) |
Feb 10, 2016 | 14.02 | 14.09 | 13.81 | 13.98 | 487,828 | -0.07(-0.51%) |
Feb 09, 2016 | 14.12 | 14.21 | 13.91 | 14.06 | 282,704 | -0.25(-1.72%) |
Feb 08, 2016 | 14.44 | 14.44 | 14.12 | 14.30 | 609,185 | -0.35(-2.41%) |
Feb 05, 2016 | 14.74 | 14.75 | 14.58 | 14.66 | 391,473 | -0.13(-0.88%) |
Feb 04, 2016 | 14.71 | 14.88 | 14.65 | 14.79 | 481,293 | +0.09(+0.64%) |
Feb 03, 2016 | 14.45 | 14.71 | 14.25 | 14.69 | 982,987 | +0.35(+2.47%) |
Feb 02, 2016 | 14.28 | 14.35 | 14.09 | 14.34 | 368,602 | -0.12(-0.85%) |
Feb 01, 2016 | 14.35 | 14.50 | 14.19 | 14.46 | 788,295 | -0.01(-0.10%) |
Jan 29, 2016 | 14.31 | 14.50 | 14.31 | 14.48 | 257,297 | +0.30(+2.09%) |
Jan 28, 2016 | 13.97 | 14.35 | 13.68 | 14.18 | 463,900 | +0.39(+2.83%) |
Jan 27, 2016 | 13.77 | 13.94 | 13.57 | 13.79 | 557,680 | -0.01(-0.05%) |
Jan 26, 2016 | 13.55 | 13.82 | 13.48 | 13.80 | 935,579 | +0.35(+2.63%) |
Jan 25, 2016 | 13.67 | 13.90 | 13.42 | 13.44 | 596,236 | -0.35(-2.51%) |
Jan 22, 2016 | 13.44 | 13.83 | 13.44 | 13.79 | 564,988 | +0.63(+4.77%) |
Jan 21, 2016 | 12.84 | 13.28 | 12.78 | 13.16 | 737,727 | +0.38(+2.99%) |
Jan 20, 2016 | 13.05 | 13.05 | 12.43 | 12.78 | 1,629,000 | -0.44(-3.33%) |
Jan 19, 2016 | 13.45 | 13.49 | 13.06 | 13.22 | 2,086,029 | -0.22(-1.66%) |
Jan 15, 2016 | 13.55 | 13.44 | 13.44 | 13.44 | 702,803 | -0.38(-2.77%) |
Jan 14, 2016 | 13.44 | 13.86 | 13.38 | 13.83 | 841,350 | +0.43(+3.23%) |
Jan 13, 2016 | 13.88 | 13.96 | 13.31 | 13.39 | 598,761 | -0.38(-2.73%) |
Jan 12, 2016 | 14.04 | 14.11 | 13.46 | 13.77 | 1,073,804 | -0.14(-1.04%) |
Jan 11, 2016 | 14.16 | 14.18 | 13.78 | 13.91 | 439,216 | -0.22(-1.58%) |
Jan 08, 2016 | 14.04 | 14.28 | 13.97 | 14.14 | 484,492 | +0.14(+1.03%) |
Jan 07, 2016 | 14.15 | 14.26 | 13.94 | 13.99 | 599,423 | -0.37(-2.56%) |
Jan 06, 2016 | 14.47 | 14.51 | 14.29 | 14.36 | 804,735 | -0.33(-2.26%) |
Jan 05, 2016 | 14.61 | 14.71 | 14.45 | 14.69 | 604,787 | +0.06(+0.44%) |
Jan 04, 2016 | 14.54 | 14.63 | 14.38 | 14.63 | 682,107 | +0.06(+0.40%) |
Dec 31, 2015 | 14.48 | 14.57 | 14.57 | 14.57 | 1,510,321 | +0.14(+0.95%) |
Dec 30, 2015 | 14.43 | 14.55 | 14.35 | 14.43 | 1,590,685 | -0.12(-0.79%) |
Dec 29, 2015 | 14.70 | 14.71 | 14.48 | 14.55 | 1,942,541 | -0.04(-0.25%) |
Dec 28, 2015 | 14.49 | 14.60 | 14.35 | 14.58 | 1,425,741 | -0.14(-0.93%) |
Dec 24, 2015 | 14.66 | 14.72 | 14.72 | 14.72 | 302,369 | -0.01(-0.05%) |
Dec 23, 2015 | 14.37 | 14.73 | 14.35 | 14.73 | 1,986,698 | +0.51(+3.59%) |
Dec 22, 2015 | 13.99 | 14.27 | 13.97 | 14.22 | 2,214,041 | +0.25(+1.78%) |
Dec 21, 2015 | 13.91 | 13.97 | 13.78 | 13.97 | 2,023,094 | +0.16(+1.19%) |
Dec 18, 2015 | 13.89 | 13.92 | 13.78 | 13.80 | 1,524,001 | -0.14(-0.97%) |
Dec 17, 2015 | 14.13 | 14.15 | 13.80 | 13.94 | 1,169,576 | -0.21(-1.46%) |
Dec 16, 2015 | 13.80 | 14.18 | 13.73 | 14.15 | 1,316,134 | +0.41(+2.95%) |
Dec 15, 2015 | 13.75 | 13.85 | 13.67 | 13.74 | 1,182,046 | +0.09(+0.68%) |
Dec 14, 2015 | 13.71 | 13.74 | 13.48 | 13.65 | 775,579 | -0.11(-0.78%) |
Dec 11, 2015 | 14.05 | 14.05 | 13.70 | 13.75 | 762,890 | -0.41(-2.92%) |
Dec 10, 2015 | 14.27 | 14.40 | 14.13 | 14.17 | 1,865,290 | -0.11(-0.80%) |
Dec 09, 2015 | 13.85 | 14.38 | 13.85 | 14.28 | 1,067,080 | +0.43(+3.09%) |
Dec 08, 2015 | 13.58 | 13.97 | 13.54 | 13.85 | 1,425,832 | +0.02(+0.15%) |
Dec 07, 2015 | 14.15 | 14.15 | 13.60 | 13.83 | 1,379,015 | -0.45(-3.14%) |
Dec 04, 2015 | 14.53 | 14.54 | 14.22 | 14.28 | 1,383,296 | -0.31(-2.15%) |
Dec 03, 2015 | 14.98 | 14.98 | 14.55 | 14.59 | 1,649,343 | -0.34(-2.29%) |
Dec 02, 2015 | 15.26 | 15.26 | 14.89 | 14.94 | 1,374,266 | -0.38(-2.47%) |
Dec 01, 2015 | 15.40 | 15.46 | 15.20 | 15.31 | 701,818 | -0.04(-0.28%) |
Nov 30, 2015 | 15.30 | 15.46 | 15.30 | 15.36 | 839,186 | -0.03(-0.19%) |
Nov 27, 2015 | 15.38 | 15.42 | 15.34 | 15.39 | 420,118 | -0.09(-0.60%) |
Nov 25, 2015 | 15.52 | 15.48 | 15.48 | 15.48 | 401,245 | -0.05(-0.32%) |
Nov 24, 2015 | 15.42 | 15.55 | 15.40 | 15.53 | 560,611 | +0.09(+0.55%) |
Nov 23, 2015 | 15.46 | 15.58 | 15.40 | 15.44 | 675,886 | -0.03(-0.18%) |
Nov 20, 2015 | 15.61 | 15.68 | 15.44 | 15.47 | 672,169 | -0.11(-0.69%) |
Nov 19, 2015 | 15.63 | 15.67 | 15.53 | 15.58 | 856,460 | -0.06(-0.36%) |
Nov 18, 2015 | 15.56 | 15.67 | 15.44 | 15.63 | 692,039 | +0.08(+0.50%) |
Nov 17, 2015 | 15.76 | 15.77 | 15.51 | 15.56 | 782,970 | -0.16(-1.04%) |
Nov 16, 2015 | 15.32 | 15.72 | 15.32 | 15.72 | 543,142 | +0.39(+2.56%) |
Nov 13, 2015 | 15.36 | 15.44 | 15.20 | 15.33 | 447,620 | -0.09(-0.55%) |
Nov 12, 2015 | 15.56 | 15.63 | 15.39 | 15.41 | 670,875 | -0.29(-1.86%) |
Nov 11, 2015 | 15.89 | 15.90 | 15.64 | 15.71 | 667,941 | -0.16(-1.03%) |
Nov 10, 2015 | 15.86 | 15.94 | 15.80 | 15.87 | 1,183,895 | -0.02(-0.13%) |
Nov 09, 2015 | 15.97 | 16.03 | 15.82 | 15.89 | 810,932 | -0.09(-0.54%) |
Nov 06, 2015 | 16.25 | 16.25 | 15.89 | 15.98 | 660,448 | -0.42(-2.56%) |
Nov 05, 2015 | 16.49 | 16.58 | 16.28 | 16.40 | 570,534 | -0.11(-0.67%) |
Nov 04, 2015 | 16.74 | 16.79 | 16.41 | 16.51 | 533,076 | -0.20(-1.17%) |
Nov 03, 2015 | 16.49 | 16.77 | 16.49 | 16.70 | 433,624 | +0.21(+1.30%) |
Nov 02, 2015 | 16.39 | 16.55 | 16.37 | 16.49 | 465,092 | +0.05(+0.30%) |
Oct 30, 2015 | 16.34 | 16.53 | 16.23 | 16.44 | 417,123 | +0.09(+0.52%) |
Oct 29, 2015 | 16.23 | 16.37 | 16.17 | 16.35 | 368,084 | +0.12(+0.75%) |
Oct 28, 2015 | 16.09 | 16.34 | 16.04 | 16.23 | 665,661 | +0.22(+1.38%) |
Oct 27, 2015 | 16.20 | 16.20 | 15.92 | 16.01 | 571,455 | -0.25(-1.53%) |
Oct 26, 2015 | 16.45 | 16.45 | 16.23 | 16.26 | 1,475,445 | -0.19(-1.13%) |
Oct 23, 2015 | 16.66 | 16.66 | 16.37 | 16.45 | 401,990 | -0.18(-1.07%) |
Oct 22, 2015 | 16.62 | 16.71 | 16.48 | 16.62 | 476,588 | -0.09(-0.51%) |
Oct 21, 2015 | 16.90 | 16.95 | 16.69 | 16.71 | 235,528 | -0.18(-1.05%) |
Oct 20, 2015 | 16.81 | 16.94 | 16.76 | 16.89 | 228,100 | +0.06(+0.34%) |
Oct 19, 2015 | 16.90 | 16.90 | 16.71 | 16.83 | 174,766 | -0.11(-0.63%) |
Oct 16, 2015 | 16.92 | 16.98 | 16.87 | 16.94 | 146,060 | +0.05(+0.30%) |
Oct 15, 2015 | 16.69 | 16.90 | 16.62 | 16.89 | 358,609 | +0.21(+1.24%) |
Oct 14, 2015 | 16.66 | 16.71 | 16.55 | 16.68 | 248,109 | +0.01(+0.09%) |
Oct 13, 2015 | 16.79 | 16.86 | 16.67 | 16.67 | 742,637 | -0.16(-0.93%) |
Oct 12, 2015 | 16.95 | 16.95 | 16.75 | 16.82 | 281,524 | -0.12(-0.71%) |
Oct 09, 2015 | 17.01 | 17.01 | 16.84 | 16.95 | 181,307 | -0.02(-0.13%) |
Oct 08, 2015 | 16.75 | 17.03 | 16.70 | 16.97 | 406,160 | +0.17(+1.02%) |
Oct 07, 2015 | 16.73 | 16.90 | 16.69 | 16.80 | 486,952 | +0.18(+1.07%) |
Oct 06, 2015 | 16.66 | 16.79 | 16.55 | 16.62 | 410,297 | -0.03(-0.17%) |
Oct 05, 2015 | 16.26 | 16.66 | 16.26 | 16.65 | 367,670 | +0.48(+2.95%) |
Oct 02, 2015 | 15.71 | 16.18 | 15.69 | 16.17 | 417,967 | +0.40(+2.53%) |
Oct 01, 2015 | 15.65 | 15.82 | 15.60 | 15.77 | 1,079,925 | +0.19(+1.19%) |
Sep 30, 2015 | 15.15 | 15.60 | 15.10 | 15.58 | 670,481 | +0.62(+4.14%) |
Sep 29, 2015 | 15.36 | 15.44 | 14.89 | 14.97 | 960,249 | -0.36(-2.37%) |
Sep 28, 2015 | 15.88 | 15.88 | 15.33 | 15.33 | 760,911 | -0.54(-3.41%) |
Sep 25, 2015 | 15.83 | 15.96 | 15.79 | 15.87 | 744,973 | +0.08(+0.50%) |
Sep 24, 2015 | 15.75 | 15.80 | 15.55 | 15.79 | 433,476 | +0.01(+0.04%) |
Sep 23, 2015 | 16.10 | 16.14 | 15.78 | 15.78 | 377,701 | -0.32(-1.97%) |
Sep 22, 2015 | 16.26 | 16.26 | 16.05 | 16.10 | 245,639 | -0.23(-1.42%) |
Sep 21, 2015 | 16.22 | 16.38 | 16.19 | 16.33 | 528,636 | +0.17(+1.05%) |
Sep 18, 2015 | 16.15 | 16.30 | 16.14 | 16.16 | 322,596 | -0.13(-0.82%) |
Sep 17, 2015 | 16.13 | 16.48 | 16.09 | 16.30 | 423,581 | +0.16(+0.96%) |
Sep 16, 2015 | 15.91 | 16.16 | 15.91 | 16.14 | 344,047 | +0.23(+1.42%) |
Sep 15, 2015 | 15.86 | 15.93 | 15.81 | 15.92 | 191,973 | +0.08(+0.53%) |
Sep 14, 2015 | 15.90 | 15.96 | 15.81 | 15.83 | 278,378 | -0.06(-0.35%) |
Sep 11, 2015 | 16.05 | 16.05 | 15.82 | 15.89 | 425,537 | -0.20(-1.23%) |
Sep 10, 2015 | 16.12 | 16.18 | 16.05 | 16.09 | 227,122 | -0.04(-0.22%) |
Sep 09, 2015 | 16.40 | 16.45 | 16.11 | 16.12 | 489,312 | -0.26(-1.59%) |
Sep 08, 2015 | 16.36 | 16.43 | 16.28 | 16.38 | 480,205 | +0.17(+1.04%) |
Sep 04, 2015 | 16.23 | 16.21 | 16.21 | 16.21 | 440,442 | -0.20(-1.20%) |
Sep 03, 2015 | 16.30 | 16.57 | 16.30 | 16.41 | 1,067,428 | +0.13(+0.78%) |
Sep 02, 2015 | 16.51 | 16.53 | 16.11 | 16.28 | 1,542,970 | -0.08(-0.47%) |
Sep 01, 2015 | 16.52 | 16.60 | 16.26 | 16.36 | 442,063 | -0.47(-2.77%) |
Aug 31, 2015 | 16.85 | 16.88 | 16.55 | 16.83 | 607,737 | -0.08(-0.50%) |
Aug 28, 2015 | 16.71 | 16.96 | 16.68 | 16.91 | 430,134 | +0.20(+1.18%) |
Aug 27, 2015 | 16.26 | 16.72 | 16.26 | 16.71 | 1,496,916 | +0.61(+3.81%) |
Aug 26, 2015 | 16.07 | 16.14 | 15.79 | 16.10 | 1,676,140 | +0.30(+1.87%) |
Aug 25, 2015 | 16.07 | 16.42 | 15.79 | 15.81 | 1,110,006 | -0.13(-0.80%) |
Aug 24, 2015 | 15.91 | 16.71 | 9.877 | 15.93 | 1,142,078 | -0.71(-4.24%) |
Aug 21, 2015 | 16.91 | 16.95 | 16.64 | 16.64 | 848,055 | -0.33(-1.95%) |
Aug 20, 2015 | 17.20 | 17.26 | 16.97 | 16.97 | 974,930 | -0.28(-1.63%) |
Aug 19, 2015 | 17.37 | 17.37 | 17.08 | 17.25 | 358,691 | -0.16(-0.89%) |
Aug 18, 2015 | 17.55 | 17.55 | 17.33 | 17.41 | 388,931 | -0.13(-0.72%) |
Aug 17, 2015 | 17.40 | 17.56 | 17.40 | 17.53 | 330,262 | +0.14(+0.81%) |
Aug 14, 2015 | 17.31 | 17.41 | 17.29 | 17.39 | 762,757 | +0.13(+0.74%) |
Aug 13, 2015 | 17.41 | 17.41 | 17.22 | 17.26 | 280,124 | -0.16(-0.89%) |
Aug 12, 2015 | 17.12 | 17.43 | 17.05 | 17.42 | 507,439 | +0.34(+1.98%) |
Aug 11, 2015 | 17.05 | 17.10 | 16.93 | 17.08 | 382,206 | -0.02(-0.12%) |
Aug 10, 2015 | 16.89 | 17.11 | 16.84 | 17.10 | 679,603 | +0.27(+1.63%) |
Aug 07, 2015 | 16.83 | 16.92 | 16.76 | 16.83 | 406,229 | -0.02(-0.13%) |
Aug 06, 2015 | 16.83 | 16.87 | 16.52 | 16.85 | 431,457 | +0.01(+0.08%) |
Aug 05, 2015 | 17.12 | 17.29 | 16.81 | 16.83 | 850,984 | -0.27(-1.57%) |
Aug 04, 2015 | 17.34 | 17.34 | 17.10 | 17.10 | 1,079,796 | -0.19(-1.10%) |
Aug 03, 2015 | 17.55 | 17.55 | 17.25 | 17.29 | 615,147 | -0.30(-1.68%) |
Jul 31, 2015 | 17.59 | 17.69 | 17.56 | 17.59 | 858,165 | +0.01(+0.08%) |
Jul 30, 2015 | 17.62 | 17.62 | 17.52 | 17.57 | 540,398 | -0.06(-0.32%) |
Jul 29, 2015 | 17.42 | 17.65 | 17.35 | 17.63 | 449,939 | +0.20(+1.17%) |
Jul 28, 2015 | 17.22 | 17.47 | 17.17 | 17.43 | 685,313 | +0.24(+1.39%) |
Jul 27, 2015 | 17.05 | 17.23 | 16.99 | 17.19 | 807,385 | +0.11(+0.62%) |
Jul 24, 2015 | 17.07 | 17.15 | 17.06 | 17.08 | 716,077 | +0.01(+0.08%) |
Jul 23, 2015 | 17.19 | 17.19 | 17.03 | 17.07 | 812,728 | -0.13(-0.78%) |
Jul 22, 2015 | 17.39 | 17.43 | 17.17 | 17.20 | 457,205 | -0.23(-1.29%) |
Jul 21, 2015 | 17.53 | 17.59 | 17.38 | 17.43 | 873,134 | -0.09(-0.52%) |
Jul 20, 2015 | 17.79 | 17.79 | 17.51 | 17.52 | 560,145 | -0.29(-1.62%) |
Jul 17, 2015 | 17.95 | 17.97 | 17.77 | 17.81 | 248,344 | -0.16(-0.90%) |
Jul 16, 2015 | 17.96 | 18.00 | 17.92 | 17.97 | 319,188 | +0.06(+0.35%) |
Jul 15, 2015 | 18.03 | 18.09 | 17.89 | 17.91 | 736,664 | -0.15(-0.82%) |
Jul 14, 2015 | 17.98 | 18.09 | 17.98 | 18.05 | 378,593 | +0.05(+0.27%) |
Jul 13, 2015 | 18.01 | 18.18 | 17.97 | 18.00 | 325,721 | +0.04(+0.20%) |
Jul 10, 2015 | 17.83 | 18.00 | 17.83 | 17.97 | 583,310 | +0.20(+1.11%) |
Jul 09, 2015 | 17.93 | 18.06 | 17.77 | 17.77 | 418,356 | -0.08(-0.43%) |
Jul 08, 2015 | 18.03 | 18.09 | 17.81 | 17.85 | 247,977 | -0.23(-1.25%) |
Jul 07, 2015 | 17.75 | 18.11 | 17.68 | 18.08 | 566,080 | +0.29(+1.62%) |
Jul 06, 2015 | 17.79 | 17.87 | 17.72 | 17.79 | 183,045 | -0.15(-0.83%) |
Jul 02, 2015 | 17.67 | 17.93 | 17.93 | 17.93 | 395,476 | +0.20(+1.11%) |
Jul 01, 2015 | 17.90 | 18.11 | 17.72 | 17.74 | 591,320 | -0.15(-0.83%) |
Jun 30, 2015 | 17.98 | 18.08 | 17.84 | 17.89 | 233,518 | -0.04(-0.20%) |
Jun 29, 2015 | 18.15 | 18.19 | 17.92 | 17.92 | 411,503 | -0.31(-1.70%) |
Jun 26, 2015 | 18.30 | 18.31 | 18.19 | 18.23 | 251,253 | -0.06(-0.35%) |
Jun 25, 2015 | 18.39 | 18.46 | 18.28 | 18.29 | 193,903 | -0.11(-0.61%) |
Jun 24, 2015 | 18.43 | 18.50 | 18.41 | 18.41 | 316,568 | -0.25(-1.36%) |
Jun 23, 2015 | 18.68 | 18.72 | 18.64 | 18.66 | 227,543 | -0.07(-0.38%) |
Jun 22, 2015 | 18.65 | 18.80 | 18.64 | 18.73 | 266,692 | +0.28(+1.53%) |
Jun 19, 2015 | 18.60 | 18.60 | 18.44 | 18.45 | 1,229,700 | -0.16(-0.86%) |
Jun 18, 2015 | 18.53 | 18.64 | 18.51 | 18.61 | 273,416 | +0.13(+0.69%) |
Jun 17, 2015 | 18.37 | 18.51 | 18.35 | 18.48 | 172,403 | +0.07(+0.40%) |
Jun 16, 2015 | 18.35 | 18.41 | 18.32 | 18.41 | 384,864 | +0.04(+0.23%) |
Jun 15, 2015 | 18.23 | 18.40 | 17.91 | 18.36 | 518,360 | +0.08(+0.46%) |
Jun 12, 2015 | 18.41 | 18.41 | 18.27 | 18.28 | 255,260 | -0.17(-0.92%) |
Jun 11, 2015 | 18.54 | 18.54 | 18.43 | 18.45 | 484,109 | -0.06(-0.30%) |
Jun 10, 2015 | 18.47 | 18.60 | 18.47 | 18.51 | 197,244 | +0.06(+0.34%) |
Jun 09, 2015 | 18.41 | 18.48 | 18.41 | 18.44 | 392,680 | +0.01(+0.04%) |
Jun 08, 2015 | 18.55 | 18.55 | 18.40 | 18.43 | 324,205 | -0.14(-0.76%) |
Jun 05, 2015 | 18.52 | 18.61 | 18.42 | 18.58 | 742,888 | -0.01(-0.08%) |
Jun 04, 2015 | 18.84 | 18.84 | 18.57 | 18.59 | 289,287 | -0.30(-1.60%) |
Jun 03, 2015 | 19.15 | 19.15 | 18.87 | 18.89 | 225,404 | -0.25(-1.29%) |
Jun 02, 2015 | 19.13 | 19.17 | 19.06 | 19.14 | 254,018 | -0.03(-0.15%) |
Jun 01, 2015 | 19.22 | 19.24 | 19.11 | 19.17 | 525,938 | -0.02(-0.11%) |
May 29, 2015 | 19.18 | 19.27 | 19.13 | 19.19 | 1,258,141 | -0.01(-0.04%) |
May 28, 2015 | 19.23 | 19.27 | 19.11 | 19.20 | 302,120 | -0.08(-0.41%) |
May 27, 2015 | 19.21 | 19.29 | 19.18 | 19.28 | 134,857 | +0.05(+0.25%) |
May 26, 2015 | 19.44 | 19.44 | 19.17 | 19.23 | 189,971 | -0.26(-1.36%) |
May 22, 2015 | 19.45 | 19.49 | 19.49 | 19.49 | 942,873 | -0.01(-0.04%) |
May 21, 2015 | 19.49 | 19.56 | 19.44 | 19.50 | 164,548 | +0.04(+0.21%) |
May 20, 2015 | 19.49 | 19.51 | 19.42 | 19.46 | 513,689 | -0.03(-0.14%) |
May 19, 2015 | 19.53 | 19.53 | 19.44 | 19.49 | 188,595 | -0.10(-0.50%) |
May 18, 2015 | 19.51 | 19.59 | 19.34 | 19.58 | 282,837 | +0.06(+0.32%) |
May 15, 2015 | 19.32 | 19.52 | 19.28 | 19.52 | 172,491 | +0.20(+1.06%) |
May 14, 2015 | 19.27 | 19.41 | 19.27 | 19.32 | 340,641 | +0.08(+0.40%) |
May 13, 2015 | 19.23 | 19.43 | 19.15 | 19.24 | 570,507 | +0.11(+0.56%) |
May 12, 2015 | 19.10 | 19.18 | 18.98 | 19.13 | 194,955 | +0.01(+0.03%) |
May 11, 2015 | 19.22 | 19.22 | 19.09 | 19.13 | 506,324 | -0.11(-0.55%) |
May 08, 2015 | 19.16 | 19.25 | 19.09 | 19.23 | 310,003 | +0.20(+1.06%) |
May 07, 2015 | 19.12 | 19.12 | 18.94 | 19.03 | 186,444 | -0.07(-0.35%) |
May 06, 2015 | 19.37 | 19.37 | 19.03 | 19.10 | 273,993 | -0.23(-1.20%) |
May 05, 2015 | 19.54 | 19.58 | 19.30 | 19.33 | 236,013 | -0.18(-0.90%) |
May 04, 2015 | 19.50 | 19.60 | 19.50 | 19.51 | 220,183 | +0.02(+0.12%) |