Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.54 | 17.59 | 17.26 | 17.59 | 1,777 | -0.20(-1.14%) |
Jul 28, 2016 | 17.75 | 17.79 | 17.75 | 17.79 | 645 | +0.21(+1.20%) |
Jul 27, 2016 | 17.60 | 17.60 | 17.58 | 17.58 | 212 | +0.30(+1.74%) |
Jul 26, 2016 | 17.28 | 17.28 | 17.28 | 17.28 | 106 | +0.38(+2.22%) |
Jul 25, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 663 | -0.19(-1.13%) |
Jul 22, 2016 | 17.10 | 17.10 | 17.10 | 17.10 | 209 | +0.02(+0.12%) |
Jul 21, 2016 | 17.14 | 17.14 | 17.07 | 17.08 | 425 | -0.01(-0.04%) |
Jul 20, 2016 | 17.06 | 17.08 | 17.06 | 17.08 | 2,023 | +0.35(+2.08%) |
Jul 19, 2016 | 16.74 | 16.74 | 16.74 | 16.74 | 145 | -0.22(-1.27%) |
Jul 18, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 159 | +0.11(+0.64%) |
Jul 15, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 433 | +0.18(+1.10%) |
Jul 14, 2016 | 16.63 | 16.66 | 16.63 | 16.66 | 479 | -0.01(-0.07%) |
Jul 13, 2016 | 17.07 | 17.07 | 16.67 | 16.67 | 1,394 | -0.36(-2.11%) |
Jul 12, 2016 | 17.03 | 17.03 | 17.03 | 17.03 | 215 | +0.19(+1.15%) |
Jul 11, 2016 | 16.75 | 16.84 | 16.75 | 16.84 | 900 | +0.16(+0.95%) |
Jul 08, 2016 | 16.72 | 16.72 | 16.68 | 16.68 | 401 | +0.27(+1.66%) |
Jul 07, 2016 | 16.42 | 16.42 | 16.41 | 16.41 | 212 | +0.40(+2.52%) |
Jul 06, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 212 | -0.04(-0.23%) |
Jul 05, 2016 | 16.25 | 16.25 | 16.01 | 16.04 | 2,648 | +0.01(+0.04%) |
Jul 01, 2016 | 15.78 | 16.03 | 16.03 | 16.03 | 319 | +0.21(+1.33%) |
Jun 30, 2016 | 15.69 | 15.82 | 15.69 | 15.82 | 1,699 | +0.06(+0.36%) |
Jun 29, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 107 | +0.38(+2.46%) |
Jun 28, 2016 | 15.40 | 15.40 | 15.39 | 15.39 | 436 | +0.22(+1.43%) |
Jun 27, 2016 | 15.20 | 15.20 | 15.16 | 15.17 | 881 | -0.55(-3.50%) |
Jun 24, 2016 | 15.78 | 15.78 | 15.72 | 15.72 | 1,098 | -0.49(-3.05%) |
Jun 23, 2016 | 16.52 | 16.52 | 16.15 | 16.22 | 1,926 | -0.04(-0.27%) |
Jun 22, 2016 | 16.26 | 16.26 | 16.26 | 16.26 | 1,081 | +0.35(+2.21%) |
Jun 21, 2016 | 15.80 | 15.91 | 15.80 | 15.91 | 319 | -0.34(-2.08%) |
Jun 20, 2016 | 15.96 | 16.25 | 15.96 | 16.25 | 606 | +0.40(+2.55%) |
Jun 17, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 109 | -0.03(-0.18%) |
Jun 16, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 771 | -0.18(-1.14%) |
Jun 15, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 106 | +0.25(+1.60%) |
Jun 14, 2016 | 16.08 | 16.08 | 15.73 | 15.80 | 1,913 | -0.29(-1.78%) |
Jun 13, 2016 | 16.33 | 16.33 | 16.05 | 16.09 | 1,522 | -0.20(-1.21%) |
Jun 10, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 106 | -0.37(-2.24%) |
Jun 09, 2016 | 17.09 | 17.09 | 16.66 | 16.66 | 580 | -0.42(-2.43%) |
Jun 08, 2016 | 17.07 | 17.07 | 17.07 | 17.07 | 220 | -0.08(-0.44%) |
Jun 07, 2016 | 17.20 | 17.20 | 17.04 | 17.15 | 4,270 | -0.11(-0.65%) |
Jun 06, 2016 | 17.33 | 17.33 | 17.26 | 17.26 | 960 | +0.32(+1.91%) |
Jun 03, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 115 | -0.31(-1.82%) |
Jun 02, 2016 | 17.25 | 17.25 | 17.25 | 17.25 | 106 | +0.41(+2.45%) |
Jun 01, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 106 | +0.00(+0.00%) |
May 31, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 281 | +0.39(+2.34%) |
May 27, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 106 | -0.08(-0.51%) |
May 26, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 120 | -0.16(-0.95%) |
May 25, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 166 | +0.26(+1.60%) |
May 24, 2016 | 16.16 | 16.43 | 16.16 | 16.43 | 330 | +0.41(+2.55%) |
May 23, 2016 | 16.05 | 16.07 | 16.03 | 16.03 | 4,200 | +0.27(+1.70%) |
May 20, 2016 | 15.69 | 15.76 | 15.69 | 15.76 | 426 | +0.21(+1.33%) |
May 19, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 411 | -0.24(-1.53%) |
May 18, 2016 | 15.68 | 15.79 | 15.68 | 15.79 | 596 | +0.13(+0.82%) |
May 17, 2016 | 15.66 | 15.66 | 15.66 | 15.66 | 159 | +0.07(+0.42%) |
May 16, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 107 | +0.04(+0.27%) |
May 13, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 266 | +0.30(+1.94%) |
May 12, 2016 | 15.53 | 15.53 | 15.17 | 15.26 | 756 | -0.55(-3.47%) |
May 11, 2016 | 15.85 | 15.85 | 15.80 | 15.81 | 792 | -0.17(-1.05%) |
May 10, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 522 | -0.14(-0.86%) |
May 09, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 133 | +0.43(+2.76%) |
May 06, 2016 | 15.68 | 15.68 | 15.68 | 15.68 | 337 | -0.06(-0.36%) |
May 05, 2016 | 15.74 | 15.74 | 15.74 | 15.74 | 106 | +0.03(+0.21%) |
May 04, 2016 | 15.66 | 15.72 | 15.66 | 15.71 | 1,643 | -0.65(-3.99%) |
May 03, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 128 | -0.24(-1.47%) |
May 02, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 352 | +0.21(+1.26%) |
Apr 29, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 2,183 | -0.53(-3.11%) |
Apr 28, 2016 | 17.29 | 17.29 | 16.92 | 16.92 | 576 | -0.18(-1.04%) |
Apr 27, 2016 | 17.12 | 17.12 | 17.09 | 17.10 | 641 | -0.36(-2.04%) |
Apr 26, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 135 | -0.02(-0.11%) |
Apr 25, 2016 | 17.48 | 17.48 | 17.48 | 17.48 | 111 | +0.07(+0.40%) |
Apr 22, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 435 | +0.03(+0.19%) |
Apr 21, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 106 | +0.16(+0.92%) |
Apr 20, 2016 | 17.09 | 17.21 | 17.05 | 17.21 | 10,765 | +0.16(+0.94%) |
Apr 19, 2016 | 17.26 | 17.26 | 17.05 | 17.05 | 966 | -0.66(-3.71%) |
Apr 18, 2016 | 17.42 | 17.71 | 17.42 | 17.71 | 1,238 | +0.22(+1.28%) |
Apr 15, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 2,130 | -0.05(-0.31%) |
Apr 14, 2016 | 17.54 | 17.54 | 17.54 | 17.54 | 161 | +0.05(+0.27%) |
Apr 13, 2016 | 17.37 | 17.50 | 17.35 | 17.50 | 1,490 | +0.41(+2.42%) |
Apr 12, 2016 | 16.91 | 17.08 | 16.91 | 17.08 | 1,150 | +0.11(+0.66%) |
Apr 11, 2016 | 17.22 | 17.22 | 16.97 | 16.97 | 404 | -0.28(-1.61%) |
Apr 08, 2016 | 17.44 | 17.55 | 17.15 | 17.25 | 3,195 | -0.15(-0.88%) |
Apr 07, 2016 | 17.40 | 17.40 | 17.40 | 17.40 | 669 | +0.14(+0.81%) |
Apr 06, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 359 | +0.25(+1.45%) |
Apr 05, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 163 | -0.25(-1.43%) |
Apr 04, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 536 | +0.51(+3.03%) |
Apr 01, 2016 | 16.79 | 16.79 | 16.75 | 16.75 | 1,518 | +0.28(+1.68%) |
Mar 31, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 221 | +0.04(+0.26%) |
Mar 30, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 117 | +0.47(+2.94%) |
Mar 29, 2016 | 15.97 | 15.97 | 15.97 | 15.97 | 489 | +0.22(+1.37%) |
Mar 28, 2016 | 15.88 | 15.91 | 15.75 | 15.75 | 3,292 | -0.26(-1.64%) |
Mar 23, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 319 | -0.33(-2.01%) |
Mar 22, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 214 | +0.20(+1.22%) |
Mar 21, 2016 | 16.20 | 16.20 | 16.13 | 16.14 | 1,461 | +0.23(+1.42%) |
Mar 18, 2016 | 15.71 | 15.92 | 15.71 | 15.92 | 2,673 | +0.76(+5.02%) |
Mar 17, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 2,691 | -0.32(-2.10%) |
Mar 16, 2016 | 15.48 | 15.48 | 15.48 | 15.48 | 115 | -0.13(-0.81%) |
Mar 15, 2016 | 15.99 | 15.99 | 15.61 | 15.61 | 534 | -0.50(-3.09%) |
Mar 14, 2016 | 16.14 | 16.14 | 16.11 | 16.11 | 1,128 | +0.05(+0.29%) |
Mar 11, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 1,064 | -0.23(-1.38%) |
Mar 10, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 206 | +0.26(+1.64%) |
Mar 09, 2016 | 16.25 | 16.25 | 15.99 | 16.02 | 4,520 | -0.39(-2.41%) |
Mar 08, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 245 | -0.39(-2.30%) |
Mar 07, 2016 | 16.85 | 16.85 | 16.80 | 16.80 | 292 | +0.29(+1.75%) |
Mar 04, 2016 | 16.56 | 16.32 | 16.51 | 16.51 | 3,906 | +0.20(+1.21%) |
Mar 03, 2016 | 16.42 | 16.42 | 16.32 | 16.32 | 632 | +0.09(+0.55%) |
Mar 02, 2016 | 16.23 | 16.23 | 16.23 | 16.23 | 158 | +0.30(+1.88%) |
Mar 01, 2016 | 15.82 | 15.93 | 15.82 | 15.93 | 1,060 | +0.57(+3.73%) |
Feb 29, 2016 | 15.69 | 15.69 | 15.35 | 15.35 | 759 | -0.29(-1.86%) |
Feb 26, 2016 | 15.65 | 15.65 | 15.65 | 15.65 | 201 | +0.38(+2.46%) |
Feb 25, 2016 | 15.27 | 15.27 | 15.27 | 15.27 | 133 | -0.07(-0.44%) |
Feb 24, 2016 | 15.34 | 15.35 | 15.34 | 15.34 | 644 | -0.05(-0.29%) |
Feb 23, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 106 | -0.34(-2.15%) |
Feb 22, 2016 | 15.46 | 15.72 | 15.46 | 15.72 | 214 | +0.27(+1.76%) |
Feb 19, 2016 | 14.90 | 15.45 | 14.90 | 15.45 | 1,261 | +0.07(+0.43%) |
Feb 18, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 2,139 | +0.01(+0.05%) |
Feb 17, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 120 | +0.42(+2.84%) |
Feb 16, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 107 | +0.77(+5.42%) |
Feb 12, 2016 | 14.63 | 14.18 | 14.18 | 14.18 | 425 | +0.08(+0.55%) |
Feb 11, 2016 | 14.37 | 14.37 | 14.09 | 14.11 | 923 | -0.70(-4.73%) |
Feb 10, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 152 | +0.12(+0.80%) |
Feb 09, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 215 | +0.21(+1.43%) |
Feb 08, 2016 | 15.07 | 15.07 | 14.48 | 14.48 | 548 | -0.56(-3.75%) |
Feb 05, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 227 | -0.48(-3.08%) |
Feb 04, 2016 | 15.81 | 15.81 | 15.52 | 15.52 | 454 | +0.23(+1.50%) |
Feb 03, 2016 | 15.29 | 15.29 | 15.29 | 15.29 | 216 | -0.23(-1.48%) |
Feb 02, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 107 | -0.24(-1.55%) |
Feb 01, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 152 | +0.18(+1.14%) |
Jan 29, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 857 | +0.08(+0.48%) |
Jan 28, 2016 | 16.04 | 16.04 | 15.51 | 15.51 | 896 | -0.98(-5.92%) |
Jan 27, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 239 | -0.04(-0.23%) |
Jan 26, 2016 | 16.61 | 16.61 | 16.53 | 16.53 | 217 | -0.33(-1.95%) |
Jan 25, 2016 | 16.83 | 16.87 | 16.83 | 16.86 | 532 | +0.04(+0.22%) |
Jan 22, 2016 | 16.82 | 16.91 | 16.81 | 16.82 | 16,522 | +0.33(+1.99%) |
Jan 21, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 134 | +0.09(+0.57%) |
Jan 20, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 159 | -0.14(-0.82%) |
Jan 19, 2016 | 16.90 | 16.90 | 16.53 | 16.53 | 1,164 | +0.11(+0.66%) |
Jan 15, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 212 | -0.18(-1.07%) |
Jan 14, 2016 | 16.43 | 16.60 | 15.94 | 16.60 | 1,869 | +0.14(+0.86%) |
Jan 13, 2016 | 17.31 | 17.47 | 16.46 | 16.46 | 2,521 | -1.04(-5.95%) |
Jan 12, 2016 | 16.94 | 17.51 | 16.94 | 17.51 | 892 | +0.67(+3.96%) |
Jan 11, 2016 | 17.82 | 17.82 | 16.84 | 16.84 | 1,470 | -0.91(-5.13%) |
Jan 08, 2016 | 18.11 | 18.11 | 17.75 | 17.75 | 644 | -0.14(-0.79%) |
Jan 07, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 106 | -0.52(-2.83%) |
Jan 06, 2016 | 18.83 | 18.83 | 18.41 | 18.41 | 340 | -0.71(-3.69%) |
Jan 05, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 216 | +0.21(+1.13%) |
Jan 04, 2016 | 18.85 | 18.91 | 18.85 | 18.90 | 616 | -0.78(-3.98%) |
Dec 31, 2015 | 19.63 | 19.69 | 19.69 | 19.69 | 638 | -0.03(-0.17%) |
Dec 30, 2015 | 19.75 | 19.86 | 19.72 | 19.72 | 8,358 | -0.02(-0.10%) |
Dec 29, 2015 | 19.69 | 19.75 | 19.69 | 19.74 | 3,195 | +0.19(+0.96%) |
Dec 28, 2015 | 19.52 | 19.57 | 19.50 | 19.55 | 2,885 | -0.08(-0.41%) |
Dec 24, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 106 | +0.16(+0.84%) |
Dec 23, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 106 | +0.22(+1.12%) |
Dec 22, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 107 | +0.08(+0.39%) |
Dec 21, 2015 | 18.90 | 19.18 | 18.90 | 19.18 | 1,357 | +0.12(+0.64%) |
Dec 18, 2015 | 19.13 | 19.13 | 19.05 | 19.05 | 631 | -0.17(-0.88%) |
Dec 17, 2015 | 19.23 | 19.23 | 19.22 | 19.22 | 258 | +0.39(+2.07%) |
Dec 16, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 287 | +0.15(+0.83%) |
Dec 15, 2015 | 18.40 | 18.68 | 18.40 | 18.68 | 958 | +0.60(+3.32%) |
Dec 14, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 113 | -0.23(-1.28%) |
Dec 11, 2015 | 18.78 | 18.78 | 18.29 | 18.31 | 4,858 | -0.46(-2.45%) |
Dec 10, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 107 | +0.27(+1.47%) |
Dec 09, 2015 | 18.60 | 18.60 | 18.50 | 18.50 | 212 | -0.26(-1.40%) |
Dec 08, 2015 | 18.33 | 18.79 | 18.33 | 18.76 | 1,923 | +0.28(+1.49%) |
Dec 07, 2015 | 18.47 | 18.49 | 18.47 | 18.49 | 928 | -0.46(-2.45%) |
Dec 04, 2015 | 18.68 | 18.95 | 18.68 | 18.95 | 426 | +0.35(+1.87%) |
Dec 03, 2015 | 19.03 | 19.03 | 18.60 | 18.60 | 441 | -0.38(-1.98%) |
Dec 02, 2015 | 19.18 | 19.18 | 18.98 | 18.98 | 556 | -0.35(-1.80%) |
Dec 01, 2015 | 19.33 | 19.33 | 19.33 | 19.33 | 110 | -0.09(-0.46%) |
Nov 30, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 110 | -0.18(-0.94%) |
Nov 27, 2015 | 19.58 | 19.60 | 19.58 | 19.60 | 771 | +0.47(+2.45%) |
Nov 25, 2015 | 19.13 | 19.13 | 19.13 | 19.13 | 212 | +0.07(+0.34%) |
Nov 24, 2015 | 19.06 | 19.06 | 19.06 | 19.06 | 135 | +0.05(+0.25%) |
Nov 23, 2015 | 19.02 | 19.02 | 19.02 | 19.02 | 730 | +0.10(+0.55%) |
Nov 20, 2015 | 18.89 | 18.91 | 18.89 | 18.91 | 566 | -0.03(-0.15%) |
Nov 19, 2015 | 18.96 | 18.96 | 18.87 | 18.94 | 3,897 | -0.17(-0.91%) |
Nov 18, 2015 | 19.04 | 19.12 | 19.04 | 19.12 | 789 | +0.60(+3.22%) |
Nov 17, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 106 | +0.19(+1.03%) |
Nov 16, 2015 | 18.38 | 18.38 | 18.33 | 18.33 | 445 | -0.26(-1.41%) |
Nov 13, 2015 | 18.45 | 18.65 | 18.45 | 18.59 | 719 | +0.03(+0.15%) |
Nov 12, 2015 | 18.57 | 18.57 | 18.57 | 18.57 | 106 | -0.22(-1.15%) |
Nov 11, 2015 | 18.84 | 18.84 | 18.78 | 18.78 | 214 | -0.12(-0.65%) |
Nov 10, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 163 | -0.01(-0.08%) |
Nov 09, 2015 | 18.88 | 18.92 | 18.88 | 18.92 | 340 | +0.14(+0.73%) |
Nov 06, 2015 | 18.81 | 18.81 | 18.77 | 18.78 | 1,357 | -0.21(-1.09%) |
Nov 05, 2015 | 19.06 | 19.06 | 18.99 | 18.99 | 385 | -0.36(-1.85%) |
Nov 04, 2015 | 19.36 | 19.36 | 19.17 | 19.35 | 1,047 | +0.10(+0.54%) |
Nov 03, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 426 | +0.15(+0.79%) |
Nov 02, 2015 | 19.07 | 19.09 | 19.07 | 19.09 | 266 | +0.47(+2.52%) |
Oct 30, 2015 | 18.55 | 18.62 | 18.55 | 18.62 | 368 | +0.00(+0.00%) |
Oct 29, 2015 | 18.62 | 18.62 | 18.62 | 18.62 | 159 | -0.14(-0.73%) |
Oct 28, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 120 | +0.45(+2.43%) |
Oct 27, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 163 | -0.13(-0.71%) |
Oct 26, 2015 | 18.44 | 18.44 | 18.44 | 18.44 | 420 | +0.15(+0.84%) |
Oct 23, 2015 | 18.15 | 18.29 | 18.13 | 18.29 | 947 | +0.60(+3.38%) |
Oct 22, 2015 | 17.84 | 17.84 | 17.69 | 17.69 | 841 | -0.14(-0.80%) |
Oct 21, 2015 | 17.71 | 17.83 | 17.71 | 17.83 | 319 | -0.06(-0.33%) |
Oct 20, 2015 | 17.89 | 17.89 | 17.89 | 17.89 | 444 | -0.29(-1.59%) |
Oct 19, 2015 | 18.12 | 18.49 | 18.12 | 18.18 | 4,847 | +0.02(+0.10%) |
Oct 16, 2015 | 18.16 | 18.26 | 18.16 | 18.16 | 505 | +0.03(+0.16%) |
Oct 15, 2015 | 18.07 | 18.13 | 18.07 | 18.13 | 408 | +0.71(+4.10%) |
Oct 14, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 235 | -0.23(-1.33%) |
Oct 13, 2015 | 17.81 | 17.81 | 17.66 | 17.66 | 800 | -0.38(-2.13%) |
Oct 12, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 266 | +0.05(+0.30%) |
Oct 09, 2015 | 17.84 | 17.99 | 17.84 | 17.99 | 462 | +0.44(+2.53%) |
Oct 08, 2015 | 17.54 | 17.54 | 17.54 | 17.54 | 226 | -0.30(-1.68%) |
Oct 07, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 137 | +0.17(+0.96%) |
Oct 06, 2015 | 17.45 | 17.67 | 17.36 | 17.67 | 4,098 | -0.51(-2.79%) |
Oct 05, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 121 | +0.30(+1.68%) |
Oct 02, 2015 | 17.38 | 17.88 | 17.38 | 17.88 | 1,172 | +0.59(+3.42%) |
Oct 01, 2015 | 17.29 | 17.29 | 17.29 | 17.29 | 107 | -0.32(-1.81%) |
Sep 30, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 178 | +0.52(+3.02%) |
Sep 29, 2015 | 17.29 | 17.70 | 17.09 | 17.09 | 17,934 | -0.36(-2.04%) |
Sep 28, 2015 | 18.50 | 18.50 | 17.29 | 17.45 | 3,017 | -1.33(-7.10%) |
Sep 25, 2015 | 18.87 | 18.87 | 18.78 | 18.78 | 844 | -0.48(-2.49%) |
Sep 24, 2015 | 19.17 | 19.28 | 19.12 | 19.26 | 8,518 | -0.28(-1.44%) |
Sep 23, 2015 | 19.67 | 19.71 | 19.54 | 19.54 | 598 | +0.07(+0.36%) |
Sep 22, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 106 | -1.00(-4.88%) |
Sep 21, 2015 | 20.57 | 20.62 | 20.47 | 20.47 | 1,172 | -0.09(-0.46%) |
Sep 18, 2015 | 20.57 | 20.57 | 20.57 | 20.57 | 117 | -0.31(-1.48%) |
Sep 17, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 214 | +0.49(+2.39%) |
Sep 16, 2015 | 20.52 | 20.52 | 20.35 | 20.39 | 698 | -0.16(-0.76%) |
Sep 15, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 151 | +0.21(+1.05%) |
Sep 14, 2015 | 20.31 | 20.33 | 20.21 | 20.33 | 817 | +0.00(+0.00%) |
Sep 11, 2015 | 20.10 | 20.33 | 20.10 | 20.33 | 962 | +0.24(+1.22%) |
Sep 10, 2015 | 20.14 | 20.14 | 20.09 | 20.09 | 496 | +0.06(+0.28%) |
Sep 09, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 384 | +0.04(+0.19%) |
Sep 08, 2015 | 19.70 | 19.99 | 19.70 | 19.99 | 6,670 | +0.64(+3.30%) |
Sep 04, 2015 | 19.25 | 19.36 | 19.36 | 19.36 | 745 | -0.16(-0.82%) |
Sep 03, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 225 | +0.23(+1.22%) |
Sep 02, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 185 | +0.03(+0.15%) |
Sep 01, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 223 | -0.59(-2.98%) |
Aug 31, 2015 | 19.84 | 19.84 | 19.84 | 19.84 | 151 | +0.03(+0.14%) |
Aug 28, 2015 | 19.60 | 19.90 | 19.60 | 19.82 | 1,218 | +0.31(+1.59%) |
Aug 27, 2015 | 19.53 | 19.53 | 19.51 | 19.51 | 2,441 | +0.37(+1.91%) |
Aug 26, 2015 | 19.15 | 19.15 | 18.64 | 19.14 | 1,777 | +0.42(+2.26%) |
Aug 25, 2015 | 18.78 | 18.97 | 18.72 | 18.72 | 4,740 | +0.40(+2.17%) |
Aug 24, 2015 | 18.83 | 18.97 | 17.53 | 18.32 | 5,997 | -0.94(-4.89%) |
Aug 21, 2015 | 19.24 | 19.57 | 19.03 | 19.26 | 3,525 | -0.36(-1.82%) |
Aug 20, 2015 | 19.98 | 20.06 | 19.62 | 19.62 | 1,767 | -0.56(-2.79%) |
Aug 19, 2015 | 20.18 | 20.30 | 20.18 | 20.18 | 694 | -0.22(-1.06%) |
Aug 18, 2015 | 20.49 | 20.49 | 20.40 | 20.40 | 2,238 | -0.01(-0.07%) |
Aug 17, 2015 | 20.13 | 20.41 | 20.13 | 20.41 | 2,043 | +0.28(+1.37%) |
Aug 14, 2015 | 20.13 | 20.14 | 20.13 | 20.14 | 497 | -0.29(-1.42%) |
Aug 13, 2015 | 20.47 | 20.47 | 20.43 | 20.43 | 1,864 | +0.08(+0.38%) |
Aug 12, 2015 | 20.11 | 20.35 | 20.00 | 20.35 | 2,380 | -0.02(-0.10%) |
Aug 11, 2015 | 20.38 | 20.38 | 20.21 | 20.37 | 5,391 | -0.19(-0.91%) |
Aug 10, 2015 | 20.71 | 20.71 | 20.55 | 20.56 | 1,717 | +0.12(+0.60%) |
Aug 07, 2015 | 20.62 | 20.62 | 20.19 | 20.44 | 2,569 | -0.17(-0.82%) |
Aug 06, 2015 | 21.52 | 21.52 | 20.60 | 20.60 | 3,880 | -0.83(-3.88%) |
Aug 05, 2015 | 21.46 | 21.46 | 21.44 | 21.44 | 349 | +0.15(+0.68%) |
Aug 04, 2015 | 21.29 | 21.29 | 21.29 | 21.29 | 247 | +0.03(+0.13%) |