Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.94 | 15.95 | 15.86 | 15.88 | 28,029 | -0.05(-0.31%) |
May 27, 2016 | 15.75 | 15.93 | 15.93 | 15.93 | 77,000 | +0.11(+0.70%) |
May 26, 2016 | 15.85 | 15.85 | 15.66 | 15.82 | 111,878 | +0.04(+0.25%) |
May 25, 2016 | 15.61 | 15.86 | 15.49 | 15.78 | 111,728 | +0.21(+1.35%) |
May 24, 2016 | 15.42 | 15.64 | 15.42 | 15.57 | 115,194 | +0.14(+0.91%) |
May 23, 2016 | 15.42 | 15.55 | 15.22 | 15.43 | 114,520 | +0.10(+0.65%) |
May 20, 2016 | 15.24 | 15.46 | 15.20 | 15.33 | 145,828 | +0.20(+1.31%) |
May 19, 2016 | 15.51 | 15.51 | 15.05 | 15.13 | 171,684 | -0.46(-2.94%) |
May 18, 2016 | 15.76 | 15.82 | 15.58 | 15.59 | 130,161 | -0.23(-1.45%) |
May 17, 2016 | 15.95 | 15.95 | 15.56 | 15.82 | 102,656 | -0.06(-0.38%) |
May 16, 2016 | 15.76 | 15.92 | 15.72 | 15.88 | 131,369 | +0.26(+1.68%) |
May 13, 2016 | 15.70 | 15.92 | 15.59 | 15.62 | 85,952 | -0.11(-0.71%) |
May 12, 2016 | 15.77 | 15.91 | 15.57 | 15.73 | 37,515 | +0.10(+0.64%) |
May 11, 2016 | 15.64 | 15.87 | 15.50 | 15.63 | 79,690 | +0.02(+0.13%) |
May 10, 2016 | 15.35 | 15.65 | 15.21 | 15.61 | 440,093 | +0.43(+2.83%) |
May 09, 2016 | 15.61 | 15.71 | 15.08 | 15.18 | 645,448 | -0.36(-2.32%) |
May 06, 2016 | 15.34 | 15.62 | 15.34 | 15.54 | 217,361 | +0.13(+0.84%) |
May 05, 2016 | 15.75 | 15.80 | 15.41 | 15.41 | 94,293 | -0.29(-1.85%) |
May 04, 2016 | 15.40 | 15.84 | 15.40 | 15.70 | 131,482 | +0.19(+1.23%) |
May 03, 2016 | 15.59 | 15.82 | 15.42 | 15.51 | 127,678 | -0.19(-1.21%) |
May 02, 2016 | 16.10 | 16.19 | 15.70 | 15.70 | 118,345 | -0.39(-2.42%) |
Apr 29, 2016 | 15.90 | 16.16 | 15.87 | 16.09 | 77,839 | +0.08(+0.50%) |
Apr 28, 2016 | 16.34 | 16.35 | 15.96 | 16.01 | 169,823 | -0.34(-2.08%) |
Apr 27, 2016 | 16.31 | 16.42 | 16.25 | 16.35 | 187,346 | +0.02(+0.12%) |
Apr 26, 2016 | 16.37 | 16.37 | 16.12 | 16.33 | 195,629 | +0.17(+1.05%) |
Apr 25, 2016 | 16.10 | 16.20 | 16.08 | 16.16 | 205,662 | +0.00(+0.00%) |
Apr 22, 2016 | 16.05 | 16.19 | 15.90 | 16.16 | 276,761 | +0.20(+1.25%) |
Apr 21, 2016 | 16.23 | 16.23 | 15.95 | 15.96 | 134,780 | -0.14(-0.87%) |
Apr 20, 2016 | 16.25 | 16.25 | 15.99 | 16.10 | 128,960 | -0.01(-0.06%) |
Apr 19, 2016 | 16.03 | 16.11 | 15.89 | 16.11 | 366,079 | +0.22(+1.38%) |
Apr 18, 2016 | 15.88 | 16.04 | 15.82 | 15.89 | 123,563 | +0.02(+0.13%) |
Apr 15, 2016 | 15.95 | 16.03 | 15.75 | 15.87 | 119,959 | -0.05(-0.31%) |
Apr 14, 2016 | 15.85 | 16.05 | 15.85 | 15.92 | 71,566 | -0.10(-0.62%) |
Apr 13, 2016 | 15.98 | 16.10 | 15.89 | 16.02 | 181,312 | +0.24(+1.52%) |
Apr 12, 2016 | 15.65 | 15.92 | 15.59 | 15.78 | 291,527 | +0.27(+1.74%) |
Apr 11, 2016 | 15.52 | 15.85 | 15.50 | 15.51 | 129,712 | -0.03(-0.19%) |
Apr 08, 2016 | 15.70 | 15.73 | 15.50 | 15.54 | 145,041 | -0.47(-2.94%) |
Apr 07, 2016 | 16.18 | 16.23 | 15.82 | 16.01 | 276,406 | -0.17(-1.05%) |
Apr 06, 2016 | 15.96 | 16.31 | 15.96 | 16.18 | 148,691 | +0.19(+1.19%) |
Apr 05, 2016 | 16.05 | 16.10 | 15.77 | 15.99 | 141,436 | -0.02(-0.12%) |
Apr 04, 2016 | 16.47 | 16.48 | 15.98 | 16.01 | 149,696 | -0.34(-2.08%) |
Apr 01, 2016 | 16.15 | 16.45 | 16.05 | 16.35 | 193,866 | +0.20(+1.24%) |
Mar 31, 2016 | 16.05 | 16.20 | 15.86 | 16.15 | 163,107 | +0.19(+1.19%) |
Mar 30, 2016 | 15.95 | 16.19 | 15.90 | 15.96 | 172,927 | +0.01(+0.06%) |
Mar 29, 2016 | 15.70 | 16.00 | 15.50 | 15.95 | 185,973 | +0.25(+1.59%) |
Mar 28, 2016 | 15.86 | 15.86 | 15.48 | 15.70 | 194,705 | -0.04(-0.25%) |
Mar 24, 2016 | 15.31 | 15.74 | 15.74 | 15.74 | 157,200 | +0.27(+1.75%) |
Mar 23, 2016 | 15.96 | 15.96 | 15.40 | 15.47 | 87,623 | -0.43(-2.70%) |
Mar 22, 2016 | 15.90 | 15.99 | 15.67 | 15.90 | 122,432 | +0.00(+0.00%) |
Mar 21, 2016 | 15.72 | 15.95 | 15.68 | 15.90 | 179,543 | +0.22(+1.40%) |
Mar 18, 2016 | 15.61 | 15.84 | 15.54 | 15.68 | 129,537 | +0.16(+1.03%) |
Mar 17, 2016 | 14.93 | 15.68 | 14.93 | 15.52 | 123,256 | +0.47(+3.12%) |
Mar 16, 2016 | 14.85 | 15.16 | 14.85 | 15.05 | 143,336 | +0.17(+1.14%) |
Mar 15, 2016 | 15.04 | 15.06 | 14.78 | 14.88 | 97,566 | -0.18(-1.20%) |
Mar 14, 2016 | 14.92 | 15.12 | 14.75 | 15.06 | 57,177 | +0.16(+1.07%) |
Mar 11, 2016 | 14.75 | 15.00 | 14.67 | 14.90 | 74,546 | +0.35(+2.41%) |
Mar 10, 2016 | 14.67 | 14.70 | 14.37 | 14.55 | 238,843 | -0.01(-0.07%) |
Mar 09, 2016 | 14.50 | 14.72 | 14.40 | 14.56 | 281,499 | -0.04(-0.27%) |
Mar 08, 2016 | 14.91 | 15.00 | 14.43 | 14.60 | 338,673 | -0.38(-2.54%) |
Mar 07, 2016 | 14.60 | 15.05 | 14.44 | 14.98 | 149,915 | +0.26(+1.77%) |
Mar 04, 2016 | 14.60 | 14.99 | 14.60 | 14.72 | 188,196 | +0.19(+1.31%) |
Mar 03, 2016 | 14.35 | 14.55 | 14.23 | 14.53 | 321,870 | +0.18(+1.25%) |
Mar 02, 2016 | 14.26 | 14.50 | 13.99 | 14.35 | 87,038 | +0.23(+1.63%) |
Mar 01, 2016 | 14.06 | 14.24 | 13.95 | 14.12 | 200,300 | +0.17(+1.22%) |
Feb 29, 2016 | 13.33 | 13.98 | 13.33 | 13.95 | 895,897 | +0.69(+5.20%) |
Feb 26, 2016 | 13.01 | 13.42 | 13.01 | 13.26 | 170,299 | +0.27(+2.08%) |
Feb 25, 2016 | 12.60 | 13.04 | 12.60 | 12.99 | 102,159 | +0.39(+3.10%) |
Feb 24, 2016 | 12.44 | 12.67 | 12.05 | 12.60 | 91,520 | +0.07(+0.56%) |
Feb 23, 2016 | 12.63 | 12.69 | 12.47 | 12.53 | 22,953 | -0.02(-0.16%) |
Feb 22, 2016 | 12.47 | 12.80 | 12.47 | 12.55 | 95,140 | +0.15(+1.21%) |
Feb 19, 2016 | 12.29 | 12.59 | 12.25 | 12.40 | 91,862 | -0.10(-0.80%) |
Feb 18, 2016 | 12.83 | 12.88 | 12.48 | 12.50 | 436,452 | -0.11(-0.87%) |
Feb 17, 2016 | 12.08 | 12.77 | 12.00 | 12.61 | 897,241 | +0.68(+5.70%) |
Feb 16, 2016 | 11.70 | 12.15 | 11.70 | 11.93 | 798,739 | +0.30(+2.58%) |
Feb 12, 2016 | 11.27 | 11.63 | 11.63 | 11.63 | 115,500 | +0.46(+4.12%) |
Feb 11, 2016 | 11.60 | 11.70 | 11.02 | 11.17 | 131,622 | -0.51(-4.37%) |
Feb 10, 2016 | 11.80 | 12.08 | 11.66 | 11.68 | 67,731 | -0.09(-0.76%) |
Feb 09, 2016 | 12.09 | 12.27 | 11.65 | 11.77 | 525,876 | -0.71(-5.69%) |
Feb 08, 2016 | 12.66 | 12.91 | 12.09 | 12.48 | 874,666 | -0.54(-4.15%) |
Feb 05, 2016 | 13.10 | 13.37 | 13.00 | 13.02 | 907,487 | -0.02(-0.15%) |
Feb 04, 2016 | 13.15 | 13.34 | 12.95 | 13.04 | 966,463 | -0.16(-1.21%) |
Feb 03, 2016 | 12.94 | 13.20 | 12.59 | 13.20 | 485,310 | +0.26(+2.01%) |
Feb 02, 2016 | 13.27 | 13.27 | 12.86 | 12.94 | 73,331 | -0.51(-3.79%) |
Feb 01, 2016 | 13.20 | 13.50 | 13.00 | 13.45 | 115,662 | +0.09(+0.67%) |
Jan 29, 2016 | 13.26 | 13.45 | 13.25 | 13.36 | 118,472 | +0.24(+1.83%) |
Jan 28, 2016 | 13.23 | 13.30 | 12.88 | 13.12 | 54,772 | +0.19(+1.47%) |
Jan 27, 2016 | 12.95 | 13.39 | 12.80 | 12.93 | 81,919 | -0.12(-0.92%) |
Jan 26, 2016 | 12.68 | 13.11 | 12.68 | 13.05 | 58,006 | +0.34(+2.68%) |
Jan 25, 2016 | 12.99 | 13.24 | 12.56 | 12.71 | 234,813 | -0.38(-2.90%) |
Jan 22, 2016 | 12.80 | 13.19 | 12.68 | 13.09 | 221,311 | +1.09(+9.08%) |
Jan 21, 2016 | 11.41 | 12.74 | 11.41 | 12.00 | 275,413 | +0.39(+3.36%) |
Jan 20, 2016 | 12.07 | 12.07 | 10.71 | 11.61 | 418,151 | -0.68(-5.53%) |
Jan 19, 2016 | 12.48 | 12.85 | 12.19 | 12.29 | 477,676 | -0.12(-0.97%) |
Jan 15, 2016 | 12.40 | 12.41 | 12.41 | 12.41 | 363,000 | -0.43(-3.35%) |
Jan 14, 2016 | 12.94 | 13.02 | 12.17 | 12.84 | 360,367 | -0.06(-0.47%) |
Jan 13, 2016 | 13.82 | 13.99 | 12.73 | 12.90 | 421,913 | -1.00(-7.19%) |
Jan 12, 2016 | 14.50 | 14.50 | 13.42 | 13.90 | 348,322 | -0.28(-1.97%) |
Jan 11, 2016 | 15.05 | 15.12 | 13.90 | 14.18 | 592,047 | -1.35(-8.69%) |
Jan 08, 2016 | 15.68 | 16.07 | 15.43 | 15.53 | 224,489 | -0.21(-1.37%) |
Jan 07, 2016 | 16.36 | 16.51 | 15.72 | 15.74 | 162,406 | -0.62(-3.76%) |
Jan 06, 2016 | 16.27 | 16.50 | 16.15 | 16.36 | 212,599 | -0.09(-0.55%) |
Jan 05, 2016 | 16.40 | 16.57 | 16.03 | 16.45 | 195,214 | +0.23(+1.42%) |
Jan 04, 2016 | 15.70 | 16.24 | 15.32 | 16.22 | 377,963 | +0.24(+1.50%) |
Dec 31, 2015 | 15.94 | 15.98 | 15.98 | 15.98 | 327,100 | +0.02(+0.13%) |
Dec 30, 2015 | 16.13 | 16.25 | 15.82 | 15.96 | 144,330 | -0.17(-1.05%) |
Dec 29, 2015 | 16.30 | 16.58 | 15.98 | 16.13 | 328,412 | +0.03(+0.19%) |
Dec 28, 2015 | 16.70 | 16.70 | 16.10 | 16.10 | 216,840 | -0.63(-3.79%) |
Dec 24, 2015 | 16.56 | 16.73 | 16.73 | 16.73 | 111,400 | +0.23(+1.42%) |
Dec 23, 2015 | 15.83 | 16.64 | 15.83 | 16.50 | 297,033 | +0.76(+4.83%) |
Dec 22, 2015 | 15.60 | 16.07 | 15.53 | 15.74 | 229,034 | +0.14(+0.90%) |
Dec 21, 2015 | 15.50 | 15.85 | 15.39 | 15.60 | 130,686 | +0.15(+0.97%) |
Dec 18, 2015 | 15.80 | 15.92 | 15.37 | 15.45 | 142,852 | -0.41(-2.59%) |
Dec 17, 2015 | 15.79 | 16.23 | 15.75 | 15.86 | 121,630 | +0.07(+0.44%) |
Dec 16, 2015 | 15.25 | 15.90 | 15.25 | 15.79 | 142,914 | +0.57(+3.75%) |
Dec 15, 2015 | 14.06 | 15.40 | 14.06 | 15.22 | 253,665 | +1.05(+7.41%) |
Dec 14, 2015 | 15.15 | 15.72 | 13.97 | 14.17 | 709,869 | -1.17(-7.63%) |
Dec 11, 2015 | 16.41 | 16.41 | 15.32 | 15.34 | 351,849 | -1.13(-6.86%) |
Dec 10, 2015 | 16.01 | 16.58 | 16.01 | 16.47 | 35,709 | +0.40(+2.49%) |
Dec 09, 2015 | 16.67 | 16.87 | 16.07 | 16.07 | 99,586 | -0.63(-3.77%) |
Dec 08, 2015 | 17.00 | 17.01 | 16.56 | 16.70 | 269,753 | -0.42(-2.45%) |
Dec 07, 2015 | 17.84 | 18.00 | 17.05 | 17.12 | 243,362 | -0.83(-4.62%) |
Dec 04, 2015 | 17.99 | 18.06 | 17.84 | 17.95 | 89,933 | +0.09(+0.50%) |
Dec 03, 2015 | 18.16 | 18.16 | 17.82 | 17.86 | 86,305 | -0.26(-1.43%) |
Dec 02, 2015 | 18.32 | 18.45 | 18.04 | 18.12 | 50,597 | -0.24(-1.31%) |
Dec 01, 2015 | 18.56 | 18.60 | 18.29 | 18.36 | 88,149 | +0.00(+0.00%) |
Nov 30, 2015 | 18.08 | 18.44 | 18.04 | 18.36 | 510,292 | +0.29(+1.60%) |
Nov 27, 2015 | 17.90 | 18.18 | 17.80 | 18.07 | 142,463 | +0.17(+0.95%) |
Nov 25, 2015 | 17.68 | 17.90 | 17.90 | 17.90 | 296,000 | +0.45(+2.58%) |
Nov 24, 2015 | 17.47 | 17.58 | 17.27 | 17.45 | 65,195 | +0.01(+0.04%) |
Nov 23, 2015 | 17.20 | 17.48 | 17.15 | 17.44 | 77,133 | +0.29(+1.71%) |
Nov 20, 2015 | 17.23 | 17.35 | 17.06 | 17.15 | 72,049 | -0.06(-0.35%) |
Nov 19, 2015 | 17.19 | 17.21 | 17.09 | 17.21 | 273,121 | +0.33(+1.95%) |
Nov 18, 2015 | 17.08 | 17.12 | 16.88 | 16.88 | 361,686 | -0.16(-0.94%) |
Nov 17, 2015 | 17.16 | 17.34 | 16.96 | 17.04 | 440,495 | -0.04(-0.23%) |
Nov 16, 2015 | 16.50 | 17.09 | 16.49 | 17.08 | 469,881 | +0.58(+3.52%) |
Nov 13, 2015 | 16.70 | 16.78 | 16.45 | 16.50 | 467,765 | -0.19(-1.14%) |
Nov 12, 2015 | 16.77 | 16.82 | 16.53 | 16.69 | 282,355 | -0.07(-0.42%) |
Nov 11, 2015 | 17.00 | 17.02 | 16.75 | 16.76 | 316,059 | -0.09(-0.53%) |
Nov 10, 2015 | 17.04 | 17.15 | 16.83 | 16.85 | 307,826 | -0.20(-1.17%) |
Nov 09, 2015 | 17.19 | 17.23 | 16.99 | 17.05 | 488,271 | -0.07(-0.41%) |
Nov 06, 2015 | 16.66 | 17.21 | 16.66 | 17.12 | 388,792 | +0.35(+2.09%) |
Nov 05, 2015 | 16.50 | 16.86 | 16.40 | 16.77 | 301,369 | +0.27(+1.64%) |
Nov 04, 2015 | 16.42 | 16.75 | 16.40 | 16.50 | 198,003 | +0.08(+0.49%) |
Nov 03, 2015 | 16.25 | 16.60 | 16.10 | 16.42 | 203,770 | +0.08(+0.49%) |
Nov 02, 2015 | 16.09 | 16.39 | 16.07 | 16.34 | 216,101 | +0.38(+2.38%) |
Oct 30, 2015 | 16.21 | 16.21 | 15.80 | 15.96 | 188,661 | -0.24(-1.48%) |
Oct 29, 2015 | 16.34 | 16.34 | 16.05 | 16.20 | 165,884 | -0.18(-1.10%) |
Oct 28, 2015 | 15.88 | 16.38 | 15.75 | 16.38 | 104,856 | +0.55(+3.47%) |
Oct 27, 2015 | 16.31 | 16.31 | 15.73 | 15.83 | 181,384 | -0.37(-2.31%) |
Oct 26, 2015 | 16.39 | 16.45 | 16.16 | 16.20 | 118,450 | -0.05(-0.28%) |
Oct 23, 2015 | 16.30 | 16.53 | 16.25 | 16.25 | 313,219 | +0.03(+0.18%) |
Oct 22, 2015 | 16.08 | 16.53 | 16.08 | 16.22 | 261,909 | +0.08(+0.50%) |
Oct 21, 2015 | 16.50 | 16.55 | 16.08 | 16.14 | 115,873 | -0.11(-0.68%) |
Oct 20, 2015 | 16.26 | 16.57 | 16.05 | 16.25 | 191,174 | -0.03(-0.18%) |
Oct 19, 2015 | 16.17 | 16.38 | 16.10 | 16.28 | 40,549 | +0.00(+0.00%) |
Oct 16, 2015 | 16.23 | 16.34 | 16.08 | 16.28 | 54,761 | +0.05(+0.31%) |
Oct 15, 2015 | 16.25 | 16.25 | 15.96 | 16.23 | 118,347 | +0.18(+1.12%) |
Oct 14, 2015 | 16.20 | 16.27 | 16.01 | 16.05 | 177,015 | -0.01(-0.06%) |
Oct 13, 2015 | 16.25 | 16.52 | 16.06 | 16.06 | 258,605 | -0.19(-1.17%) |
Oct 12, 2015 | 16.55 | 16.82 | 16.19 | 16.25 | 126,205 | -0.15(-0.91%) |
Oct 09, 2015 | 16.70 | 16.88 | 16.32 | 16.40 | 398,053 | -0.22(-1.32%) |
Oct 08, 2015 | 16.55 | 16.77 | 16.36 | 16.62 | 199,439 | -0.61(-3.54%) |
Oct 07, 2015 | 16.85 | 17.25 | 16.85 | 17.23 | 263,209 | +0.36(+2.13%) |
Oct 06, 2015 | 16.57 | 16.87 | 16.35 | 16.87 | 260,739 | +0.31(+1.87%) |
Oct 05, 2015 | 16.35 | 16.69 | 16.35 | 16.56 | 205,956 | +0.21(+1.28%) |
Oct 02, 2015 | 16.45 | 16.59 | 16.15 | 16.35 | 269,279 | -0.22(-1.33%) |
Oct 01, 2015 | 15.79 | 16.73 | 15.70 | 16.57 | 357,003 | +0.98(+6.29%) |
Sep 30, 2015 | 15.75 | 16.02 | 15.35 | 15.59 | 235,650 | +0.40(+2.63%) |
Sep 29, 2015 | 16.22 | 16.40 | 15.02 | 15.19 | 510,370 | -1.00(-6.18%) |
Sep 28, 2015 | 17.51 | 17.51 | 16.10 | 16.19 | 765,627 | -1.23(-7.06%) |
Sep 25, 2015 | 17.76 | 17.79 | 17.42 | 17.42 | 171,492 | -0.03(-0.17%) |
Sep 24, 2015 | 17.47 | 17.59 | 17.16 | 17.45 | 309,425 | -0.09(-0.51%) |
Sep 23, 2015 | 17.61 | 17.78 | 17.51 | 17.54 | 58,918 | -0.11(-0.62%) |
Sep 22, 2015 | 17.83 | 17.83 | 17.51 | 17.65 | 167,324 | -0.10(-0.56%) |
Sep 21, 2015 | 17.73 | 17.98 | 17.73 | 17.75 | 89,992 | +0.11(+0.62%) |
Sep 18, 2015 | 17.85 | 17.90 | 17.57 | 17.64 | 247,665 | -0.22(-1.23%) |
Sep 17, 2015 | 18.05 | 18.25 | 17.80 | 17.86 | 322,380 | -0.33(-1.81%) |
Sep 16, 2015 | 17.97 | 18.20 | 17.89 | 18.19 | 120,102 | +0.30(+1.68%) |
Sep 15, 2015 | 18.08 | 18.08 | 17.77 | 17.89 | 301,693 | -0.01(-0.06%) |
Sep 14, 2015 | 18.12 | 18.30 | 17.90 | 17.90 | 203,131 | -0.10(-0.56%) |
Sep 11, 2015 | 18.19 | 18.30 | 17.90 | 18.00 | 164,608 | -0.27(-1.48%) |
Sep 10, 2015 | 18.06 | 18.38 | 18.06 | 18.27 | 113,105 | +0.10(+0.55%) |
Sep 09, 2015 | 18.42 | 18.64 | 18.17 | 18.17 | 101,451 | -0.28(-1.52%) |
Sep 08, 2015 | 18.15 | 18.50 | 18.15 | 18.45 | 151,544 | +0.53(+2.96%) |
Sep 04, 2015 | 18.03 | 17.92 | 17.92 | 17.92 | 96,900 | -0.27(-1.48%) |
Sep 03, 2015 | 17.99 | 18.29 | 17.87 | 18.19 | 126,326 | +0.33(+1.85%) |
Sep 02, 2015 | 17.75 | 18.18 | 17.55 | 17.86 | 160,911 | +0.26(+1.48%) |
Sep 01, 2015 | 17.70 | 18.05 | 17.57 | 17.60 | 191,348 | -0.62(-3.40%) |
Aug 31, 2015 | 18.12 | 18.48 | 17.80 | 18.22 | 227,502 | +0.01(+0.05%) |
Aug 28, 2015 | 17.78 | 18.31 | 17.59 | 18.21 | 216,045 | +0.47(+2.65%) |
Aug 27, 2015 | 17.33 | 17.93 | 16.98 | 17.74 | 137,452 | +0.82(+4.85%) |
Aug 26, 2015 | 16.86 | 17.20 | 16.39 | 16.92 | 192,173 | +0.26(+1.56%) |
Aug 25, 2015 | 16.98 | 17.35 | 16.54 | 16.66 | 326,638 | +0.17(+1.03%) |
Aug 24, 2015 | 16.26 | 17.05 | 14.00 | 16.49 | 605,857 | -1.21(-6.84%) |
Aug 21, 2015 | 18.11 | 18.37 | 17.68 | 17.70 | 268,755 | -0.52(-2.85%) |
Aug 20, 2015 | 18.50 | 18.67 | 18.22 | 18.22 | 107,837 | -0.46(-2.46%) |
Aug 19, 2015 | 18.83 | 18.93 | 18.49 | 18.68 | 146,965 | -0.07(-0.37%) |
Aug 18, 2015 | 18.90 | 18.98 | 18.75 | 18.75 | 191,666 | -0.14(-0.74%) |
Aug 17, 2015 | 18.91 | 19.00 | 18.70 | 18.89 | 188,700 | +0.01(+0.05%) |
Aug 14, 2015 | 18.84 | 19.02 | 18.78 | 18.88 | 75,119 | +0.09(+0.48%) |
Aug 13, 2015 | 18.66 | 18.86 | 18.60 | 18.79 | 105,444 | +0.15(+0.80%) |
Aug 12, 2015 | 18.39 | 18.74 | 18.29 | 18.64 | 110,405 | -0.13(-0.69%) |
Aug 11, 2015 | 18.50 | 18.77 | 18.40 | 18.77 | 108,732 | +0.16(+0.86%) |
Aug 10, 2015 | 18.04 | 18.68 | 18.02 | 18.61 | 218,560 | +0.61(+3.39%) |
Aug 07, 2015 | 17.94 | 18.40 | 17.94 | 18.00 | 264,641 | +0.06(+0.33%) |
Aug 06, 2015 | 18.10 | 18.15 | 17.92 | 17.94 | 245,622 | -0.06(-0.33%) |
Aug 05, 2015 | 18.13 | 18.22 | 17.90 | 18.00 | 299,141 | +0.08(+0.45%) |
Aug 04, 2015 | 17.80 | 18.10 | 17.80 | 17.92 | 286,927 | +0.13(+0.73%) |
Aug 03, 2015 | 18.11 | 18.13 | 17.73 | 17.79 | 307,239 | -0.29(-1.60%) |
Jul 31, 2015 | 18.29 | 18.34 | 18.06 | 18.08 | 228,113 | -0.02(-0.11%) |
Jul 30, 2015 | 18.23 | 18.37 | 18.10 | 18.10 | 273,590 | -0.07(-0.39%) |
Jul 29, 2015 | 17.50 | 18.20 | 17.50 | 18.17 | 170,364 | +0.58(+3.30%) |
Jul 28, 2015 | 17.44 | 17.72 | 17.25 | 17.59 | 177,636 | +0.31(+1.79%) |
Jul 27, 2015 | 17.72 | 17.76 | 17.18 | 17.28 | 513,996 | -0.48(-2.70%) |
Jul 24, 2015 | 18.23 | 18.31 | 17.57 | 17.76 | 352,363 | -0.49(-2.68%) |
Jul 23, 2015 | 18.80 | 18.80 | 18.25 | 18.25 | 368,124 | -0.46(-2.46%) |
Jul 22, 2015 | 19.41 | 19.41 | 18.32 | 18.71 | 664,596 | -0.43(-2.25%) |
Jul 21, 2015 | 19.30 | 19.45 | 19.05 | 19.14 | 158,841 | -0.19(-0.98%) |
Jul 20, 2015 | 19.61 | 19.75 | 19.31 | 19.33 | 129,141 | -0.28(-1.43%) |
Jul 17, 2015 | 19.77 | 19.85 | 19.60 | 19.61 | 160,775 | -0.19(-0.96%) |
Jul 16, 2015 | 19.65 | 19.89 | 19.65 | 19.80 | 119,064 | +0.14(+0.71%) |
Jul 15, 2015 | 19.70 | 19.75 | 19.57 | 19.66 | 125,739 | -0.01(-0.05%) |
Jul 14, 2015 | 19.62 | 19.69 | 19.57 | 19.67 | 106,994 | +0.03(+0.15%) |
Jul 13, 2015 | 19.40 | 19.64 | 19.36 | 19.64 | 80,626 | +0.20(+1.03%) |
Jul 10, 2015 | 19.30 | 19.71 | 19.21 | 19.44 | 164,739 | -0.64(-3.19%) |
Jul 09, 2015 | 20.31 | 20.33 | 19.90 | 20.08 | 301,347 | -0.19(-0.94%) |
Jul 08, 2015 | 20.15 | 20.27 | 19.85 | 20.27 | 215,528 | +0.05(+0.25%) |
Jul 07, 2015 | 20.18 | 20.22 | 19.60 | 20.22 | 243,471 | +0.05(+0.25%) |
Jul 06, 2015 | 20.15 | 20.17 | 19.97 | 20.17 | 128,919 | -0.03(-0.15%) |
Jul 02, 2015 | 20.16 | 20.20 | 20.20 | 20.20 | 208,100 | +0.06(+0.30%) |
Jul 01, 2015 | 20.59 | 20.87 | 19.98 | 20.14 | 220,433 | -0.21(-1.03%) |
Jun 30, 2015 | 20.36 | 20.56 | 20.08 | 20.35 | 202,346 | +0.27(+1.34%) |
Jun 29, 2015 | 20.59 | 20.60 | 19.94 | 20.08 | 408,749 | -0.65(-3.13%) |
Jun 26, 2015 | 20.88 | 20.90 | 20.60 | 20.73 | 139,683 | -0.12(-0.59%) |
Jun 25, 2015 | 21.10 | 21.14 | 20.85 | 20.85 | 96,536 | -0.26(-1.23%) |
Jun 24, 2015 | 21.25 | 21.30 | 21.05 | 21.11 | 110,075 | -0.08(-0.38%) |
Jun 23, 2015 | 21.10 | 21.34 | 21.09 | 21.19 | 132,380 | +0.17(+0.81%) |
Jun 22, 2015 | 21.05 | 21.28 | 20.98 | 21.02 | 70,508 | +0.05(+0.24%) |
Jun 19, 2015 | 21.18 | 21.18 | 20.97 | 20.97 | 41,019 | -0.16(-0.76%) |
Jun 18, 2015 | 20.97 | 21.18 | 20.93 | 21.13 | 72,956 | +0.18(+0.86%) |
Jun 17, 2015 | 20.87 | 21.04 | 20.82 | 20.95 | 114,015 | +0.08(+0.38%) |
Jun 16, 2015 | 20.87 | 20.89 | 20.72 | 20.87 | 91,897 | +0.09(+0.43%) |
Jun 15, 2015 | 20.82 | 20.89 | 20.69 | 20.78 | 58,087 | -0.14(-0.67%) |
Jun 12, 2015 | 21.00 | 21.00 | 20.82 | 20.92 | 122,585 | -0.06(-0.29%) |
Jun 11, 2015 | 20.81 | 20.98 | 20.74 | 20.98 | 92,168 | +0.25(+1.21%) |
Jun 10, 2015 | 20.78 | 20.94 | 20.71 | 20.73 | 238,438 | -0.02(-0.10%) |
Jun 09, 2015 | 21.00 | 21.10 | 20.70 | 20.75 | 170,128 | -0.26(-1.24%) |
Jun 08, 2015 | 21.20 | 21.30 | 21.00 | 21.01 | 133,216 | -0.23(-1.08%) |
Jun 05, 2015 | 21.30 | 21.37 | 21.15 | 21.24 | 81,406 | -0.11(-0.52%) |
Jun 04, 2015 | 21.52 | 21.55 | 21.22 | 21.35 | 119,747 | -0.21(-0.97%) |
Jun 03, 2015 | 21.48 | 21.56 | 21.39 | 21.56 | 103,982 | +0.17(+0.79%) |
Jun 02, 2015 | 21.25 | 21.40 | 21.25 | 21.39 | 98,229 | +0.12(+0.56%) |