Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.57 | 16.80 | 16.27 | 16.33 | 209,491 | -0.31(-1.84%) |
Apr 28, 2016 | 16.37 | 16.97 | 16.37 | 16.63 | 369,975 | +0.09(+0.54%) |
Apr 27, 2016 | 16.27 | 16.61 | 15.98 | 16.54 | 272,997 | +0.28(+1.72%) |
Apr 26, 2016 | 15.54 | 16.27 | 15.54 | 16.27 | 279,255 | +0.79(+5.13%) |
Apr 25, 2016 | 15.99 | 15.99 | 15.37 | 15.47 | 160,735 | -0.55(-3.43%) |
Apr 22, 2016 | 15.54 | 16.02 | 15.45 | 16.02 | 312,899 | +0.62(+4.04%) |
Apr 21, 2016 | 15.57 | 15.72 | 15.26 | 15.40 | 210,425 | -0.15(-0.99%) |
Apr 20, 2016 | 15.47 | 15.62 | 15.33 | 15.55 | 233,554 | +0.08(+0.52%) |
Apr 19, 2016 | 15.94 | 15.94 | 15.40 | 15.47 | 284,438 | -0.44(-2.77%) |
Apr 18, 2016 | 15.32 | 16.04 | 15.03 | 15.91 | 513,513 | +1.02(+6.84%) |
Apr 15, 2016 | 14.73 | 14.95 | 14.66 | 14.90 | 116,050 | +0.12(+0.79%) |
Apr 14, 2016 | 14.86 | 14.93 | 14.72 | 14.78 | 194,961 | -0.14(-0.91%) |
Apr 13, 2016 | 14.47 | 14.92 | 14.31 | 14.91 | 269,202 | +0.54(+3.76%) |
Apr 12, 2016 | 14.19 | 14.49 | 14.09 | 14.37 | 155,222 | +0.22(+1.53%) |
Apr 11, 2016 | 14.27 | 14.28 | 13.99 | 14.16 | 209,918 | -0.06(-0.44%) |
Apr 08, 2016 | 14.15 | 14.72 | 14.15 | 14.22 | 161,116 | -0.04(-0.32%) |
Apr 07, 2016 | 14.51 | 14.68 | 14.11 | 14.26 | 321,479 | -0.29(-1.98%) |
Apr 06, 2016 | 14.35 | 14.58 | 14.23 | 14.55 | 164,183 | +0.15(+1.06%) |
Apr 05, 2016 | 14.45 | 14.54 | 14.29 | 14.40 | 304,283 | -0.16(-1.11%) |
Apr 04, 2016 | 14.78 | 14.90 | 14.54 | 14.56 | 165,364 | -0.22(-1.46%) |
Apr 01, 2016 | 14.54 | 14.87 | 14.45 | 14.78 | 167,615 | +0.02(+0.12%) |
Mar 31, 2016 | 14.96 | 15.03 | 14.63 | 14.76 | 163,619 | -0.20(-1.33%) |
Mar 30, 2016 | 14.94 | 15.22 | 14.87 | 14.96 | 229,382 | +0.10(+0.67%) |
Mar 29, 2016 | 14.24 | 14.89 | 14.10 | 14.86 | 234,504 | +0.59(+4.17%) |
Mar 28, 2016 | 14.33 | 14.33 | 14.04 | 14.26 | 214,494 | -0.04(-0.25%) |
Mar 24, 2016 | 14.24 | 14.30 | 14.30 | 14.30 | 149,482 | -0.03(-0.19%) |
Mar 23, 2016 | 14.56 | 14.60 | 14.30 | 14.33 | 282,489 | -0.31(-2.09%) |
Mar 22, 2016 | 14.81 | 14.85 | 14.51 | 14.63 | 135,281 | -0.20(-1.34%) |
Mar 21, 2016 | 14.78 | 15.03 | 14.72 | 14.83 | 215,629 | +0.05(+0.37%) |
Mar 18, 2016 | 14.73 | 15.02 | 14.54 | 14.78 | 459,385 | +0.16(+1.11%) |
Mar 17, 2016 | 14.25 | 14.72 | 14.12 | 14.62 | 305,931 | +0.40(+2.79%) |
Mar 16, 2016 | 14.08 | 14.36 | 13.83 | 14.22 | 279,582 | +0.11(+0.77%) |
Mar 15, 2016 | 14.57 | 14.64 | 14.00 | 14.11 | 237,898 | -0.58(-3.93%) |
Mar 14, 2016 | 14.98 | 15.00 | 14.65 | 14.69 | 174,331 | -0.34(-2.28%) |
Mar 11, 2016 | 15.09 | 15.28 | 14.90 | 15.03 | 174,781 | +0.01(+0.06%) |
Mar 10, 2016 | 15.17 | 15.18 | 14.81 | 15.02 | 469,938 | -0.03(-0.18%) |
Mar 09, 2016 | 14.99 | 15.16 | 14.70 | 15.05 | 233,060 | +0.10(+0.66%) |
Mar 08, 2016 | 15.27 | 15.33 | 14.85 | 14.95 | 627,012 | -0.41(-2.64%) |
Mar 07, 2016 | 15.19 | 15.50 | 15.17 | 15.35 | 339,312 | +0.06(+0.41%) |
Mar 04, 2016 | 14.74 | 15.30 | 14.74 | 15.29 | 371,194 | +0.50(+3.41%) |
Mar 03, 2016 | 14.51 | 14.97 | 14.51 | 14.79 | 268,773 | +0.26(+1.80%) |
Mar 02, 2016 | 14.55 | 14.78 | 14.42 | 14.53 | 346,320 | -0.09(-0.62%) |
Mar 01, 2016 | 14.25 | 14.78 | 14.17 | 14.62 | 320,931 | +0.62(+4.44%) |
Feb 29, 2016 | 14.15 | 14.30 | 13.98 | 13.99 | 393,470 | -0.12(-0.83%) |
Feb 26, 2016 | 14.10 | 14.22 | 13.98 | 14.11 | 359,529 | +0.05(+0.38%) |
Feb 25, 2016 | 14.47 | 14.60 | 14.02 | 14.06 | 244,622 | -0.36(-2.50%) |
Feb 24, 2016 | 13.82 | 14.49 | 13.79 | 14.42 | 252,713 | +0.38(+2.70%) |
Feb 23, 2016 | 14.47 | 14.53 | 13.93 | 14.04 | 431,937 | -0.36(-2.50%) |
Feb 22, 2016 | 14.24 | 14.62 | 14.17 | 14.40 | 343,207 | +0.41(+2.96%) |
Feb 19, 2016 | 14.04 | 14.11 | 13.88 | 13.99 | 342,037 | -0.10(-0.70%) |
Feb 18, 2016 | 14.09 | 14.14 | 13.73 | 14.08 | 415,515 | -0.02(-0.13%) |
Feb 17, 2016 | 14.06 | 14.47 | 14.06 | 14.10 | 495,555 | -0.07(-0.51%) |
Feb 16, 2016 | 13.99 | 14.24 | 13.73 | 14.17 | 244,325 | +0.38(+2.74%) |
Feb 12, 2016 | 13.70 | 13.80 | 13.80 | 13.80 | 210,629 | +0.16(+1.19%) |
Feb 11, 2016 | 13.67 | 13.75 | 13.24 | 13.63 | 305,303 | -0.23(-1.62%) |
Feb 10, 2016 | 13.54 | 14.09 | 13.40 | 13.86 | 182,401 | +0.32(+2.40%) |
Feb 09, 2016 | 13.29 | 13.61 | 13.18 | 13.53 | 273,955 | -0.01(-0.07%) |
Feb 08, 2016 | 13.35 | 13.59 | 13.17 | 13.54 | 295,785 | -0.02(-0.13%) |
Feb 05, 2016 | 13.66 | 13.68 | 13.35 | 13.56 | 366,599 | -0.18(-1.31%) |
Feb 04, 2016 | 13.47 | 13.88 | 13.46 | 13.74 | 259,105 | +0.20(+1.46%) |
Feb 03, 2016 | 13.41 | 13.58 | 13.02 | 13.54 | 390,390 | +0.32(+2.38%) |
Feb 02, 2016 | 13.43 | 13.53 | 13.00 | 13.23 | 483,341 | -0.50(-3.67%) |
Feb 01, 2016 | 14.79 | 14.79 | 13.19 | 13.73 | 510,832 | -1.09(-7.36%) |
Jan 29, 2016 | 13.94 | 14.82 | 13.86 | 14.82 | 717,530 | +0.96(+6.89%) |
Jan 28, 2016 | 14.09 | 14.10 | 13.67 | 13.87 | 412,390 | -0.12(-0.84%) |
Jan 27, 2016 | 14.00 | 14.10 | 13.82 | 13.99 | 327,351 | -0.15(-1.08%) |
Jan 26, 2016 | 13.96 | 14.23 | 13.87 | 14.14 | 342,778 | +0.24(+1.75%) |
Jan 25, 2016 | 13.88 | 14.05 | 13.78 | 13.90 | 270,277 | -0.06(-0.45%) |
Jan 22, 2016 | 13.97 | 14.14 | 13.71 | 13.96 | 367,564 | +0.28(+2.04%) |
Jan 21, 2016 | 13.85 | 13.91 | 13.46 | 13.68 | 446,529 | -0.14(-1.04%) |
Jan 20, 2016 | 13.07 | 13.84 | 12.62 | 13.82 | 487,879 | +0.53(+4.00%) |
Jan 19, 2016 | 13.62 | 13.66 | 13.08 | 13.29 | 597,935 | -0.25(-1.86%) |
Jan 15, 2016 | 13.00 | 13.54 | 13.54 | 13.54 | 460,544 | +0.14(+1.01%) |
Jan 14, 2016 | 12.91 | 13.51 | 12.83 | 13.41 | 422,939 | +0.44(+3.41%) |
Jan 13, 2016 | 13.36 | 13.76 | 12.92 | 12.97 | 605,052 | -0.40(-2.97%) |
Jan 12, 2016 | 13.24 | 13.61 | 13.12 | 13.36 | 423,539 | +0.27(+2.06%) |
Jan 11, 2016 | 12.62 | 13.15 | 12.62 | 13.09 | 428,441 | +0.44(+3.49%) |
Jan 08, 2016 | 12.81 | 13.03 | 12.60 | 12.65 | 436,243 | -0.18(-1.40%) |
Jan 07, 2016 | 13.20 | 13.26 | 12.68 | 12.83 | 334,874 | -0.50(-3.78%) |
Jan 06, 2016 | 13.45 | 13.57 | 13.26 | 13.34 | 246,781 | -0.30(-2.18%) |
Jan 05, 2016 | 13.95 | 13.97 | 13.40 | 13.63 | 252,552 | -0.24(-1.75%) |
Jan 04, 2016 | 13.85 | 13.93 | 13.51 | 13.88 | 379,263 | -0.23(-1.66%) |
Dec 31, 2015 | 14.15 | 14.11 | 14.11 | 14.11 | 236,708 | -0.05(-0.38%) |
Dec 30, 2015 | 14.55 | 14.57 | 14.15 | 14.17 | 161,735 | -0.48(-3.26%) |
Dec 29, 2015 | 14.21 | 14.68 | 14.21 | 14.64 | 130,932 | +0.50(+3.57%) |
Dec 28, 2015 | 14.44 | 14.44 | 14.00 | 14.14 | 220,022 | -0.28(-1.94%) |
Dec 24, 2015 | 14.17 | 14.42 | 14.42 | 14.42 | 69,359 | +0.23(+1.65%) |
Dec 23, 2015 | 14.53 | 14.61 | 14.05 | 14.18 | 252,034 | -0.30(-2.05%) |
Dec 22, 2015 | 14.28 | 14.62 | 14.13 | 14.48 | 262,644 | +0.27(+1.90%) |
Dec 21, 2015 | 14.18 | 14.37 | 13.97 | 14.21 | 192,260 | -0.01(-0.06%) |
Dec 18, 2015 | 14.29 | 14.41 | 14.08 | 14.22 | 923,854 | -0.08(-0.57%) |
Dec 17, 2015 | 14.62 | 14.88 | 14.29 | 14.30 | 256,674 | -0.32(-2.16%) |
Dec 16, 2015 | 14.72 | 14.94 | 14.33 | 14.62 | 571,649 | +0.04(+0.25%) |
Dec 15, 2015 | 14.51 | 14.67 | 14.38 | 14.58 | 276,928 | +0.22(+1.51%) |
Dec 14, 2015 | 14.85 | 15.04 | 14.33 | 14.36 | 340,522 | -0.49(-3.28%) |
Dec 11, 2015 | 15.08 | 15.20 | 14.78 | 14.85 | 241,734 | -0.45(-2.94%) |
Dec 10, 2015 | 15.32 | 15.45 | 15.21 | 15.30 | 203,080 | -0.06(-0.41%) |
Dec 09, 2015 | 15.74 | 15.95 | 15.22 | 15.36 | 154,969 | -0.38(-2.40%) |
Dec 08, 2015 | 16.09 | 16.10 | 15.70 | 15.74 | 221,389 | -0.45(-2.78%) |
Dec 07, 2015 | 16.36 | 16.56 | 16.12 | 16.19 | 330,494 | -0.14(-0.83%) |
Dec 04, 2015 | 16.84 | 16.87 | 16.29 | 16.33 | 426,006 | -0.38(-2.26%) |
Dec 03, 2015 | 16.81 | 17.00 | 16.57 | 16.71 | 508,745 | -0.05(-0.27%) |
Dec 02, 2015 | 16.08 | 16.87 | 16.08 | 16.75 | 595,580 | +0.67(+4.15%) |
Dec 01, 2015 | 15.83 | 16.14 | 15.82 | 16.08 | 351,470 | +0.28(+1.77%) |
Nov 30, 2015 | 15.61 | 15.84 | 15.54 | 15.81 | 430,997 | +0.23(+1.45%) |
Nov 27, 2015 | 15.81 | 15.97 | 15.56 | 15.58 | 227,323 | -0.19(-1.20%) |
Nov 25, 2015 | 16.31 | 15.77 | 15.77 | 15.77 | 652,308 | -0.66(-4.00%) |
Nov 24, 2015 | 16.85 | 17.45 | 16.35 | 16.43 | 710,826 | +1.78(+12.18%) |
Nov 23, 2015 | 14.58 | 14.82 | 14.55 | 14.64 | 354,831 | +0.05(+0.31%) |
Nov 20, 2015 | 14.63 | 14.88 | 14.54 | 14.60 | 276,754 | +0.07(+0.50%) |
Nov 19, 2015 | 14.40 | 14.71 | 14.38 | 14.53 | 256,899 | +0.15(+1.07%) |
Nov 18, 2015 | 14.57 | 14.66 | 14.16 | 14.37 | 494,383 | -0.21(-1.42%) |
Nov 17, 2015 | 14.86 | 15.08 | 14.57 | 14.58 | 325,523 | -0.08(-0.55%) |
Nov 16, 2015 | 13.63 | 14.72 | 13.63 | 14.66 | 364,645 | +1.08(+7.96%) |
Nov 13, 2015 | 13.64 | 13.77 | 13.39 | 13.58 | 740,041 | -0.23(-1.70%) |
Nov 12, 2015 | 14.52 | 14.52 | 13.78 | 13.81 | 270,747 | -0.81(-5.55%) |
Nov 11, 2015 | 14.70 | 14.88 | 14.45 | 14.62 | 322,485 | -0.02(-0.12%) |
Nov 10, 2015 | 14.95 | 14.99 | 14.56 | 14.64 | 334,653 | -0.30(-1.99%) |
Nov 09, 2015 | 15.57 | 15.63 | 14.91 | 14.94 | 214,848 | -0.63(-4.05%) |
Nov 06, 2015 | 15.42 | 15.63 | 15.26 | 15.57 | 167,300 | +0.07(+0.46%) |
Nov 05, 2015 | 15.68 | 15.72 | 15.32 | 15.50 | 158,358 | -0.18(-1.15%) |
Nov 04, 2015 | 15.72 | 15.96 | 15.63 | 15.68 | 215,642 | -0.04(-0.23%) |
Nov 03, 2015 | 15.47 | 15.73 | 15.35 | 15.72 | 162,776 | +0.23(+1.45%) |
Nov 02, 2015 | 15.31 | 15.66 | 15.26 | 15.49 | 394,656 | +0.23(+1.48%) |
Oct 30, 2015 | 15.03 | 15.45 | 15.00 | 15.26 | 313,206 | +0.22(+1.44%) |
Oct 29, 2015 | 15.26 | 15.52 | 14.96 | 15.05 | 360,461 | -0.21(-1.36%) |
Oct 28, 2015 | 14.81 | 15.29 | 14.77 | 15.26 | 293,029 | +0.52(+3.55%) |
Oct 27, 2015 | 14.82 | 14.99 | 14.55 | 14.73 | 257,925 | -0.16(-1.09%) |
Oct 26, 2015 | 15.36 | 15.54 | 14.83 | 14.90 | 340,393 | -0.57(-3.67%) |
Oct 23, 2015 | 15.12 | 15.55 | 15.05 | 15.46 | 232,186 | +0.44(+2.94%) |
Oct 22, 2015 | 14.89 | 15.14 | 14.82 | 15.02 | 351,166 | +0.12(+0.79%) |
Oct 21, 2015 | 15.10 | 15.24 | 14.73 | 14.90 | 283,399 | -0.11(-0.72%) |
Oct 20, 2015 | 14.82 | 15.13 | 14.73 | 15.01 | 275,943 | +0.21(+1.40%) |
Oct 19, 2015 | 15.05 | 15.16 | 14.70 | 14.81 | 239,983 | -0.32(-2.09%) |
Oct 16, 2015 | 15.06 | 15.14 | 14.88 | 15.12 | 330,679 | +0.06(+0.42%) |
Oct 15, 2015 | 15.23 | 15.41 | 14.85 | 15.06 | 359,409 | +0.09(+0.60%) |
Oct 14, 2015 | 15.62 | 15.91 | 14.90 | 14.97 | 471,009 | -0.58(-3.71%) |
Oct 13, 2015 | 15.29 | 15.70 | 15.21 | 15.54 | 283,436 | +0.16(+1.05%) |
Oct 12, 2015 | 15.62 | 15.63 | 15.28 | 15.38 | 162,745 | -0.29(-1.84%) |
Oct 09, 2015 | 15.56 | 15.97 | 15.56 | 15.67 | 301,078 | +0.11(+0.70%) |
Oct 08, 2015 | 15.45 | 15.68 | 15.36 | 15.56 | 252,015 | +0.05(+0.35%) |
Oct 07, 2015 | 15.72 | 16.01 | 15.44 | 15.51 | 473,457 | -0.14(-0.92%) |
Oct 06, 2015 | 15.53 | 15.80 | 15.45 | 15.65 | 549,530 | +0.09(+0.58%) |
Oct 05, 2015 | 15.09 | 15.57 | 14.92 | 15.56 | 400,652 | +0.62(+4.16%) |
Oct 02, 2015 | 14.51 | 14.96 | 14.44 | 14.94 | 307,756 | +0.32(+2.22%) |
Oct 01, 2015 | 14.63 | 14.95 | 14.50 | 14.62 | 502,097 | +0.04(+0.25%) |
Sep 30, 2015 | 14.56 | 14.72 | 14.32 | 14.58 | 654,221 | +0.09(+0.62%) |
Sep 29, 2015 | 14.50 | 14.60 | 14.25 | 14.49 | 483,952 | +0.03(+0.19%) |
Sep 28, 2015 | 14.94 | 15.04 | 14.46 | 14.46 | 479,718 | -0.59(-3.89%) |
Sep 25, 2015 | 15.76 | 15.76 | 14.98 | 15.05 | 604,423 | -0.67(-4.24%) |
Sep 24, 2015 | 16.02 | 16.44 | 15.61 | 15.72 | 945,652 | -0.10(-0.63%) |
Sep 23, 2015 | 17.49 | 17.62 | 15.81 | 15.81 | 858,302 | -1.69(-9.68%) |
Sep 22, 2015 | 17.79 | 17.82 | 17.44 | 17.51 | 373,530 | -0.38(-2.12%) |
Sep 21, 2015 | 17.85 | 18.16 | 17.68 | 17.89 | 218,809 | +0.07(+0.40%) |
Sep 18, 2015 | 18.37 | 18.60 | 17.77 | 17.81 | 570,481 | -0.77(-4.12%) |
Sep 17, 2015 | 18.64 | 18.82 | 18.41 | 18.58 | 350,225 | -0.09(-0.48%) |
Sep 16, 2015 | 19.21 | 19.29 | 18.52 | 18.67 | 304,590 | -0.52(-2.72%) |
Sep 15, 2015 | 19.10 | 19.21 | 18.95 | 19.19 | 218,362 | +0.11(+0.57%) |
Sep 14, 2015 | 19.37 | 19.37 | 19.03 | 19.09 | 204,079 | -0.29(-1.49%) |
Sep 11, 2015 | 19.92 | 20.02 | 19.12 | 19.37 | 665,489 | -0.72(-3.59%) |
Sep 10, 2015 | 20.55 | 21.14 | 19.86 | 20.09 | 425,724 | -0.42(-2.06%) |
Sep 09, 2015 | 18.66 | 20.77 | 19.15 | 20.52 | 1,276,261 | +1.86(+9.95%) |
Sep 08, 2015 | 18.39 | 18.70 | 18.36 | 18.66 | 255,062 | +0.48(+2.63%) |
Sep 04, 2015 | 18.15 | 18.18 | 18.18 | 18.18 | 179,001 | -0.18(-0.98%) |
Sep 03, 2015 | 18.42 | 18.54 | 18.31 | 18.36 | 167,880 | -0.05(-0.24%) |
Sep 02, 2015 | 18.18 | 18.50 | 18.00 | 18.41 | 354,377 | +0.37(+2.05%) |
Sep 01, 2015 | 18.25 | 18.33 | 17.87 | 18.04 | 334,804 | -0.50(-2.67%) |
Aug 31, 2015 | 18.54 | 18.69 | 18.42 | 18.54 | 371,139 | -0.03(-0.15%) |
Aug 28, 2015 | 18.54 | 18.67 | 18.45 | 18.56 | 181,068 | -0.01(-0.05%) |
Aug 27, 2015 | 18.31 | 18.72 | 18.23 | 18.57 | 276,665 | +0.36(+1.98%) |
Aug 26, 2015 | 18.36 | 18.39 | 17.87 | 18.21 | 488,966 | +0.21(+1.15%) |
Aug 25, 2015 | 18.63 | 18.63 | 17.96 | 18.00 | 428,736 | -0.15(-0.84%) |
Aug 24, 2015 | 17.74 | 18.81 | 17.54 | 18.16 | 528,128 | -0.42(-2.28%) |
Aug 21, 2015 | 18.84 | 19.03 | 18.30 | 18.58 | 548,418 | -0.50(-2.64%) |
Aug 20, 2015 | 19.39 | 19.59 | 19.07 | 19.09 | 307,322 | -0.53(-2.71%) |
Aug 19, 2015 | 19.82 | 19.90 | 19.46 | 19.62 | 518,444 | -0.37(-1.85%) |
Aug 18, 2015 | 20.34 | 20.40 | 19.94 | 19.99 | 366,892 | -0.41(-2.03%) |
Aug 17, 2015 | 20.34 | 20.59 | 19.98 | 20.40 | 636,242 | +0.08(+0.40%) |
Aug 14, 2015 | 20.20 | 20.47 | 20.09 | 20.32 | 455,812 | +0.09(+0.45%) |
Aug 13, 2015 | 20.17 | 20.45 | 20.14 | 20.23 | 306,493 | +0.06(+0.31%) |
Aug 12, 2015 | 19.96 | 20.20 | 19.85 | 20.17 | 440,668 | +0.10(+0.49%) |
Aug 11, 2015 | 20.15 | 20.41 | 20.00 | 20.07 | 388,776 | -0.29(-1.42%) |
Aug 10, 2015 | 20.35 | 20.69 | 20.28 | 20.36 | 345,519 | +0.05(+0.27%) |
Aug 07, 2015 | 20.40 | 20.58 | 20.21 | 20.30 | 274,484 | -0.27(-1.31%) |
Aug 06, 2015 | 20.60 | 20.71 | 20.44 | 20.57 | 493,318 | -0.02(-0.09%) |
Aug 05, 2015 | 21.00 | 21.17 | 20.52 | 20.59 | 517,092 | -0.25(-1.21%) |
Aug 04, 2015 | 21.02 | 21.18 | 20.81 | 20.84 | 392,680 | -0.18(-0.86%) |
Aug 03, 2015 | 21.06 | 21.12 | 20.78 | 21.02 | 323,044 | -0.07(-0.34%) |
Jul 31, 2015 | 20.43 | 21.21 | 20.37 | 21.09 | 735,446 | +0.69(+3.40%) |
Jul 30, 2015 | 20.86 | 20.90 | 20.29 | 20.40 | 333,478 | -0.50(-2.41%) |
Jul 29, 2015 | 21.09 | 21.17 | 20.82 | 20.91 | 217,184 | -0.14(-0.64%) |
Jul 28, 2015 | 21.01 | 21.22 | 20.67 | 21.04 | 315,186 | +0.19(+0.91%) |
Jul 27, 2015 | 20.50 | 21.00 | 20.33 | 20.85 | 409,159 | +0.32(+1.54%) |
Jul 24, 2015 | 20.85 | 21.08 | 20.46 | 20.54 | 194,199 | -0.37(-1.77%) |
Jul 23, 2015 | 21.39 | 21.44 | 20.72 | 20.91 | 219,586 | -0.46(-2.15%) |
Jul 22, 2015 | 21.40 | 21.49 | 21.18 | 21.37 | 224,013 | -0.10(-0.46%) |
Jul 21, 2015 | 21.44 | 21.59 | 21.11 | 21.46 | 343,812 | -0.09(-0.42%) |
Jul 20, 2015 | 21.90 | 21.94 | 21.49 | 21.55 | 441,450 | -0.29(-1.32%) |
Jul 17, 2015 | 21.87 | 21.94 | 21.78 | 21.84 | 327,508 | -0.03(-0.12%) |
Jul 16, 2015 | 21.73 | 21.90 | 21.70 | 21.87 | 427,213 | +0.20(+0.92%) |
Jul 15, 2015 | 21.46 | 21.73 | 21.37 | 21.67 | 557,802 | +0.24(+1.14%) |
Jul 14, 2015 | 20.59 | 21.46 | 20.59 | 21.43 | 828,855 | +0.85(+4.12%) |
Jul 13, 2015 | 19.37 | 20.73 | 19.20 | 20.58 | 844,371 | +1.46(+7.63%) |
Jul 10, 2015 | 18.98 | 19.23 | 18.80 | 19.12 | 254,776 | +0.32(+1.68%) |
Jul 09, 2015 | 18.67 | 18.93 | 18.48 | 18.81 | 264,363 | +0.30(+1.61%) |
Jul 08, 2015 | 18.46 | 18.85 | 18.44 | 18.51 | 526,367 | -0.17(-0.92%) |
Jul 07, 2015 | 18.78 | 18.82 | 18.49 | 18.68 | 240,364 | -0.08(-0.43%) |
Jul 06, 2015 | 18.65 | 18.92 | 18.58 | 18.76 | 235,104 | +0.02(+0.10%) |
Jul 02, 2015 | 18.98 | 18.74 | 18.74 | 18.74 | 191,320 | -0.19(-1.00%) |
Jul 01, 2015 | 18.69 | 18.99 | 18.62 | 18.93 | 277,539 | +0.36(+1.94%) |
Jun 30, 2015 | 18.72 | 18.77 | 18.52 | 18.57 | 592,763 | -0.05(-0.24%) |
Jun 29, 2015 | 18.87 | 19.10 | 18.50 | 18.62 | 505,360 | -0.34(-1.81%) |
Jun 26, 2015 | 19.10 | 19.23 | 18.75 | 18.96 | 820,752 | -0.09(-0.47%) |
Jun 25, 2015 | 18.96 | 19.12 | 18.90 | 19.05 | 153,967 | +0.09(+0.48%) |
Jun 24, 2015 | 19.09 | 19.24 | 18.91 | 18.96 | 150,836 | -0.23(-1.22%) |
Jun 23, 2015 | 19.18 | 19.45 | 19.06 | 19.19 | 143,132 | -0.02(-0.09%) |
Jun 22, 2015 | 19.04 | 19.28 | 18.95 | 19.21 | 120,431 | +0.17(+0.90%) |
Jun 19, 2015 | 18.87 | 19.23 | 18.87 | 19.04 | 434,544 | +0.29(+1.54%) |
Jun 18, 2015 | 18.63 | 18.97 | 18.61 | 18.75 | 236,878 | +0.17(+0.92%) |
Jun 17, 2015 | 18.88 | 19.09 | 18.47 | 18.58 | 117,609 | -0.20(-1.06%) |
Jun 16, 2015 | 18.49 | 18.90 | 18.41 | 18.78 | 115,654 | +0.22(+1.17%) |
Jun 15, 2015 | 18.16 | 18.82 | 18.10 | 18.56 | 236,632 | +0.34(+1.88%) |
Jun 12, 2015 | 18.84 | 19.02 | 18.07 | 18.22 | 354,190 | -0.74(-3.90%) |
Jun 11, 2015 | 18.73 | 19.00 | 18.71 | 18.96 | 136,386 | +0.29(+1.54%) |
Jun 10, 2015 | 18.10 | 18.72 | 18.10 | 18.67 | 247,524 | +0.60(+3.34%) |
Jun 09, 2015 | 18.26 | 18.29 | 18.00 | 18.07 | 169,479 | -0.17(-0.94%) |
Jun 08, 2015 | 18.46 | 18.57 | 18.21 | 18.24 | 159,275 | -0.28(-1.51%) |
Jun 05, 2015 | 18.65 | 18.75 | 18.45 | 18.52 | 339,405 | -0.19(-1.01%) |
Jun 04, 2015 | 18.85 | 18.88 | 18.65 | 18.71 | 150,598 | -0.17(-0.91%) |
Jun 03, 2015 | 18.56 | 18.96 | 18.52 | 18.88 | 220,061 | +0.33(+1.80%) |
Jun 02, 2015 | 18.49 | 18.84 | 18.28 | 18.54 | 330,888 | -0.01(-0.05%) |
Jun 01, 2015 | 18.76 | 18.91 | 18.44 | 18.55 | 270,595 | -0.14(-0.77%) |
May 29, 2015 | 18.90 | 18.91 | 18.62 | 18.70 | 426,143 | -0.23(-1.24%) |
May 28, 2015 | 18.73 | 18.98 | 18.66 | 18.93 | 175,959 | +0.11(+0.57%) |
May 27, 2015 | 18.76 | 18.91 | 18.67 | 18.82 | 149,731 | +0.08(+0.43%) |
May 26, 2015 | 18.59 | 18.77 | 18.23 | 18.74 | 182,977 | +0.07(+0.39%) |
May 22, 2015 | 18.59 | 18.67 | 18.67 | 18.67 | 177,892 | -0.34(-1.80%) |
May 21, 2015 | 19.05 | 19.09 | 18.88 | 19.01 | 364,692 | +0.00(+0.00%) |
May 20, 2015 | 19.00 | 19.11 | 18.92 | 19.01 | 197,425 | +0.08(+0.43%) |
May 19, 2015 | 19.08 | 19.08 | 18.85 | 18.93 | 303,462 | -0.14(-0.76%) |
May 18, 2015 | 18.92 | 19.19 | 18.91 | 19.08 | 153,401 | +0.14(+0.76%) |
May 15, 2015 | 18.96 | 19.24 | 18.82 | 18.93 | 256,614 | -0.03(-0.14%) |
May 14, 2015 | 18.54 | 18.97 | 18.45 | 18.96 | 184,205 | +0.48(+2.58%) |
May 13, 2015 | 18.42 | 18.63 | 18.30 | 18.48 | 168,606 | +0.07(+0.39%) |
May 12, 2015 | 18.36 | 18.49 | 18.21 | 18.41 | 228,048 | -0.06(-0.34%) |
May 11, 2015 | 18.27 | 18.62 | 18.27 | 18.47 | 243,843 | +0.14(+0.79%) |
May 08, 2015 | 18.27 | 18.59 | 18.24 | 18.33 | 316,170 | +0.15(+0.84%) |
May 07, 2015 | 17.72 | 18.23 | 17.65 | 18.18 | 340,932 | +0.63(+3.59%) |
May 06, 2015 | 17.43 | 17.62 | 17.31 | 17.54 | 242,369 | +0.15(+0.88%) |
May 05, 2015 | 18.91 | 18.91 | 17.27 | 17.39 | 542,027 | -0.58(-3.21%) |
May 04, 2015 | 18.02 | 18.27 | 17.95 | 17.97 | 252,999 | -0.08(-0.45%) |