Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.10 | 13.10 | 12.41 | 12.78 | 1,315,086 | -0.50(-3.74%) |
Apr 28, 2016 | 13.45 | 13.57 | 13.24 | 13.28 | 616,621 | -0.25(-1.86%) |
Apr 27, 2016 | 13.49 | 13.57 | 13.36 | 13.53 | 275,102 | +0.02(+0.15%) |
Apr 26, 2016 | 13.35 | 13.61 | 13.30 | 13.51 | 431,041 | +0.19(+1.39%) |
Apr 25, 2016 | 13.19 | 13.33 | 13.13 | 13.33 | 453,606 | +0.05(+0.40%) |
Apr 22, 2016 | 13.35 | 13.43 | 13.04 | 13.27 | 676,010 | +0.00(+0.00%) |
Apr 21, 2016 | 13.47 | 13.63 | 13.27 | 13.27 | 443,518 | -0.19(-1.38%) |
Apr 20, 2016 | 13.64 | 13.64 | 13.39 | 13.46 | 511,008 | -0.27(-1.93%) |
Apr 19, 2016 | 13.82 | 13.86 | 13.59 | 13.72 | 340,012 | -0.05(-0.34%) |
Apr 18, 2016 | 13.80 | 13.84 | 13.69 | 13.77 | 289,033 | -0.09(-0.67%) |
Apr 15, 2016 | 14.06 | 14.12 | 13.86 | 13.86 | 355,544 | -0.21(-1.46%) |
Apr 14, 2016 | 13.86 | 14.10 | 13.77 | 14.07 | 521,719 | +0.25(+1.77%) |
Apr 13, 2016 | 13.58 | 13.87 | 13.58 | 13.82 | 596,396 | +0.31(+2.31%) |
Apr 12, 2016 | 13.34 | 13.74 | 13.31 | 13.51 | 334,324 | +0.23(+1.70%) |
Apr 11, 2016 | 13.45 | 13.58 | 13.19 | 13.29 | 978,570 | -0.06(-0.45%) |
Apr 08, 2016 | 13.23 | 13.57 | 13.16 | 13.35 | 392,675 | +0.22(+1.67%) |
Apr 07, 2016 | 13.11 | 13.27 | 13.04 | 13.13 | 992,758 | -0.03(-0.25%) |
Apr 06, 2016 | 13.21 | 13.27 | 13.01 | 13.16 | 849,806 | -0.06(-0.45%) |
Apr 05, 2016 | 13.43 | 13.48 | 13.16 | 13.22 | 1,348,639 | -0.28(-2.11%) |
Apr 04, 2016 | 13.65 | 13.74 | 13.49 | 13.51 | 744,856 | -0.20(-1.45%) |
Apr 01, 2016 | 13.93 | 14.04 | 13.59 | 13.70 | 797,786 | -0.44(-3.09%) |
Mar 31, 2016 | 14.02 | 14.20 | 13.94 | 14.14 | 660,357 | +0.15(+1.09%) |
Mar 30, 2016 | 13.98 | 14.16 | 13.92 | 13.99 | 391,729 | +0.07(+0.48%) |
Mar 29, 2016 | 13.56 | 13.94 | 13.43 | 13.92 | 651,678 | +0.33(+2.45%) |
Mar 28, 2016 | 13.55 | 13.71 | 13.36 | 13.59 | 320,849 | +0.05(+0.34%) |
Mar 24, 2016 | 13.38 | 13.54 | 13.54 | 13.54 | 419,132 | +0.12(+0.93%) |
Mar 23, 2016 | 13.87 | 13.87 | 13.33 | 13.42 | 719,690 | -0.46(-3.30%) |
Mar 22, 2016 | 14.03 | 14.03 | 13.81 | 13.88 | 537,742 | -0.24(-1.67%) |
Mar 21, 2016 | 14.19 | 14.27 | 14.02 | 14.11 | 562,576 | -0.12(-0.83%) |
Mar 18, 2016 | 14.21 | 14.49 | 14.17 | 14.23 | 819,771 | +0.11(+0.79%) |
Mar 17, 2016 | 13.99 | 14.18 | 13.78 | 14.12 | 527,214 | +0.13(+0.94%) |
Mar 16, 2016 | 13.64 | 14.03 | 13.60 | 13.99 | 365,570 | +0.27(+2.00%) |
Mar 15, 2016 | 13.72 | 13.83 | 13.57 | 13.71 | 328,619 | -0.08(-0.57%) |
Mar 14, 2016 | 13.80 | 13.94 | 13.66 | 13.79 | 526,700 | -0.03(-0.24%) |
Mar 11, 2016 | 13.56 | 13.84 | 13.45 | 13.82 | 487,921 | +0.40(+2.97%) |
Mar 10, 2016 | 13.82 | 13.91 | 13.18 | 13.43 | 707,355 | -0.29(-2.10%) |
Mar 09, 2016 | 13.79 | 13.88 | 13.53 | 13.71 | 675,208 | +0.03(+0.24%) |
Mar 08, 2016 | 14.25 | 14.25 | 13.66 | 13.68 | 934,269 | -0.63(-4.43%) |
Mar 07, 2016 | 14.26 | 14.41 | 14.14 | 14.32 | 845,242 | +0.01(+0.09%) |
Mar 04, 2016 | 14.20 | 14.31 | 14.09 | 14.30 | 737,067 | +0.12(+0.83%) |
Mar 03, 2016 | 14.10 | 14.26 | 14.01 | 14.18 | 1,074,496 | +0.10(+0.70%) |
Mar 02, 2016 | 13.66 | 14.46 | 13.62 | 14.09 | 1,387,920 | +0.41(+2.96%) |
Mar 01, 2016 | 13.23 | 13.77 | 13.18 | 13.68 | 1,032,171 | +0.52(+3.92%) |
Feb 29, 2016 | 13.30 | 13.45 | 13.09 | 13.16 | 882,337 | -0.16(-1.18%) |
Feb 26, 2016 | 13.40 | 13.51 | 13.22 | 13.32 | 598,527 | -0.03(-0.20%) |
Feb 25, 2016 | 13.32 | 13.37 | 12.95 | 13.35 | 692,703 | +0.08(+0.59%) |
Feb 24, 2016 | 13.10 | 13.32 | 12.62 | 13.27 | 556,874 | +0.05(+0.35%) |
Feb 23, 2016 | 13.54 | 13.71 | 13.13 | 13.22 | 1,069,104 | -0.22(-1.61%) |
Feb 22, 2016 | 13.11 | 13.52 | 13.07 | 13.44 | 1,090,914 | +0.40(+3.06%) |
Feb 19, 2016 | 12.98 | 13.18 | 12.90 | 13.04 | 786,403 | -0.01(-0.10%) |
Feb 18, 2016 | 12.92 | 13.30 | 12.67 | 13.05 | 1,017,992 | +0.43(+3.37%) |
Feb 17, 2016 | 12.88 | 14.09 | 12.39 | 12.63 | 2,111,587 | +0.26(+2.06%) |
Feb 16, 2016 | 11.92 | 12.50 | 11.92 | 12.37 | 809,698 | +0.52(+4.36%) |
Feb 12, 2016 | 11.59 | 11.86 | 11.86 | 11.86 | 753,093 | +0.33(+2.84%) |
Feb 11, 2016 | 11.67 | 11.84 | 11.50 | 11.53 | 765,692 | -0.31(-2.60%) |
Feb 10, 2016 | 11.93 | 12.27 | 11.84 | 11.84 | 505,243 | -0.01(-0.11%) |
Feb 09, 2016 | 11.75 | 12.03 | 11.66 | 11.85 | 768,226 | -0.07(-0.60%) |
Feb 08, 2016 | 12.14 | 12.21 | 11.71 | 11.92 | 703,052 | -0.35(-2.88%) |
Feb 05, 2016 | 12.41 | 12.68 | 12.21 | 12.28 | 1,027,880 | -0.21(-1.68%) |
Feb 04, 2016 | 11.27 | 12.94 | 11.27 | 12.48 | 4,777,446 | +1.40(+12.63%) |
Feb 03, 2016 | 10.88 | 11.12 | 10.63 | 11.08 | 1,136,291 | +0.29(+2.67%) |
Feb 02, 2016 | 10.84 | 10.89 | 10.66 | 10.80 | 882,958 | -0.13(-1.20%) |
Feb 01, 2016 | 11.22 | 11.22 | 10.80 | 10.93 | 1,319,951 | -0.56(-4.89%) |
Jan 29, 2016 | 11.41 | 11.57 | 11.41 | 11.49 | 987,275 | +0.19(+1.68%) |
Jan 28, 2016 | 11.50 | 11.68 | 11.29 | 11.30 | 511,439 | -0.05(-0.46%) |
Jan 27, 2016 | 11.44 | 11.59 | 11.23 | 11.35 | 960,194 | -0.12(-1.03%) |
Jan 26, 2016 | 11.31 | 11.62 | 11.31 | 11.47 | 1,103,823 | +0.21(+1.86%) |
Jan 25, 2016 | 11.56 | 11.67 | 11.24 | 11.26 | 999,956 | -0.31(-2.71%) |
Jan 22, 2016 | 11.63 | 12.00 | 11.48 | 11.58 | 732,486 | +0.14(+1.20%) |
Jan 21, 2016 | 11.17 | 11.71 | 11.07 | 11.44 | 657,928 | +0.28(+2.52%) |
Jan 20, 2016 | 10.93 | 11.26 | 10.55 | 11.16 | 1,081,360 | +0.09(+0.77%) |
Jan 19, 2016 | 11.45 | 11.46 | 11.00 | 11.07 | 878,800 | -0.34(-2.98%) |
Jan 15, 2016 | 11.76 | 11.41 | 11.41 | 11.41 | 1,002,034 | -0.63(-5.27%) |
Jan 14, 2016 | 11.93 | 12.09 | 11.67 | 12.05 | 1,652,887 | +0.10(+0.88%) |
Jan 13, 2016 | 12.65 | 12.64 | 11.88 | 11.94 | 1,546,495 | -0.71(-5.58%) |
Jan 12, 2016 | 12.99 | 12.99 | 12.62 | 12.65 | 694,946 | -0.25(-1.93%) |
Jan 11, 2016 | 12.86 | 13.01 | 12.84 | 12.90 | 438,061 | +0.06(+0.46%) |
Jan 08, 2016 | 13.20 | 13.28 | 12.82 | 12.84 | 826,512 | -0.31(-2.39%) |
Jan 07, 2016 | 13.11 | 13.41 | 13.08 | 13.15 | 1,018,438 | -0.24(-1.76%) |
Jan 06, 2016 | 13.63 | 13.80 | 13.28 | 13.39 | 1,381,504 | -0.43(-3.08%) |
Jan 05, 2016 | 13.69 | 13.86 | 13.46 | 13.81 | 893,016 | +0.13(+0.96%) |
Jan 04, 2016 | 14.00 | 14.01 | 13.54 | 13.68 | 1,013,707 | -0.55(-3.86%) |
Dec 31, 2015 | 14.51 | 14.23 | 14.23 | 14.23 | 699,420 | -0.29(-2.03%) |
Dec 30, 2015 | 14.70 | 14.75 | 14.51 | 14.52 | 351,369 | -0.20(-1.33%) |
Dec 29, 2015 | 14.51 | 14.73 | 14.47 | 14.72 | 359,074 | +0.25(+1.74%) |
Dec 28, 2015 | 14.45 | 14.49 | 14.29 | 14.47 | 335,866 | -0.01(-0.09%) |
Dec 24, 2015 | 14.44 | 14.48 | 14.48 | 14.48 | 161,781 | +0.04(+0.27%) |
Dec 23, 2015 | 14.22 | 14.46 | 14.15 | 14.44 | 393,421 | +0.28(+1.96%) |
Dec 22, 2015 | 14.24 | 14.32 | 14.09 | 14.17 | 514,709 | -0.06(-0.41%) |
Dec 21, 2015 | 14.26 | 14.38 | 14.13 | 14.22 | 801,825 | +0.00(+0.00%) |
Dec 18, 2015 | 14.57 | 14.68 | 14.13 | 14.22 | 1,920,565 | -0.37(-2.52%) |
Dec 17, 2015 | 14.28 | 14.78 | 13.87 | 14.59 | 1,466,153 | -0.03(-0.18%) |
Dec 16, 2015 | 14.56 | 14.70 | 14.29 | 14.62 | 879,514 | +0.11(+0.76%) |
Dec 15, 2015 | 14.52 | 14.67 | 14.42 | 14.51 | 810,759 | +0.14(+0.99%) |
Dec 14, 2015 | 14.48 | 14.57 | 14.19 | 14.37 | 693,427 | -0.11(-0.76%) |
Dec 11, 2015 | 14.56 | 14.68 | 14.43 | 14.48 | 702,383 | -0.16(-1.10%) |
Dec 10, 2015 | 14.55 | 14.68 | 14.44 | 14.64 | 593,850 | +0.08(+0.58%) |
Dec 09, 2015 | 14.58 | 14.88 | 14.48 | 14.55 | 643,137 | -0.08(-0.57%) |
Dec 08, 2015 | 14.64 | 14.79 | 14.61 | 14.64 | 553,354 | -0.08(-0.57%) |
Dec 07, 2015 | 14.90 | 14.93 | 14.69 | 14.72 | 591,909 | -0.22(-1.47%) |
Dec 04, 2015 | 14.83 | 15.03 | 14.73 | 14.94 | 381,151 | +0.10(+0.70%) |
Dec 03, 2015 | 15.17 | 15.17 | 14.82 | 14.84 | 584,071 | -0.19(-1.29%) |
Dec 02, 2015 | 15.27 | 15.45 | 15.02 | 15.03 | 473,649 | -0.45(-2.92%) |
Dec 01, 2015 | 15.31 | 15.59 | 15.26 | 15.48 | 690,766 | +0.23(+1.53%) |
Nov 30, 2015 | 15.39 | 15.48 | 15.22 | 15.25 | 819,085 | -0.09(-0.59%) |
Nov 27, 2015 | 15.37 | 15.48 | 15.28 | 15.34 | 175,746 | -0.03(-0.21%) |
Nov 25, 2015 | 15.21 | 15.37 | 15.37 | 15.37 | 309,783 | +0.19(+1.23%) |
Nov 24, 2015 | 14.98 | 15.19 | 14.91 | 15.19 | 586,743 | +0.11(+0.73%) |
Nov 23, 2015 | 14.91 | 15.17 | 14.91 | 15.08 | 614,323 | +0.12(+0.82%) |
Nov 20, 2015 | 15.03 | 15.03 | 14.92 | 14.95 | 835,016 | -0.02(-0.13%) |
Nov 19, 2015 | 15.21 | 15.21 | 14.93 | 14.97 | 860,569 | -0.23(-1.53%) |
Nov 18, 2015 | 15.06 | 15.21 | 14.93 | 15.21 | 909,867 | +0.15(+0.99%) |
Nov 17, 2015 | 15.30 | 15.39 | 15.06 | 15.06 | 519,900 | -0.25(-1.60%) |
Nov 16, 2015 | 15.26 | 15.32 | 15.17 | 15.30 | 495,440 | +0.04(+0.25%) |
Nov 13, 2015 | 15.66 | 15.78 | 15.24 | 15.26 | 474,482 | -0.43(-2.76%) |
Nov 12, 2015 | 15.91 | 15.96 | 15.67 | 15.70 | 544,689 | -0.28(-1.74%) |
Nov 11, 2015 | 15.97 | 16.05 | 15.88 | 15.97 | 517,731 | +0.05(+0.32%) |
Nov 10, 2015 | 15.70 | 15.95 | 15.70 | 15.92 | 433,625 | +0.21(+1.32%) |
Nov 09, 2015 | 15.88 | 16.00 | 15.57 | 15.72 | 535,868 | -0.27(-1.70%) |
Nov 06, 2015 | 15.94 | 16.01 | 15.78 | 15.99 | 488,699 | -0.14(-0.88%) |
Nov 05, 2015 | 16.01 | 16.19 | 15.81 | 16.13 | 550,683 | +0.09(+0.56%) |
Nov 04, 2015 | 15.77 | 16.08 | 15.66 | 16.04 | 636,966 | +0.26(+1.68%) |
Nov 03, 2015 | 15.84 | 15.88 | 15.66 | 15.77 | 344,904 | -0.12(-0.73%) |
Nov 02, 2015 | 15.50 | 15.95 | 15.45 | 15.89 | 454,044 | +0.38(+2.46%) |
Oct 30, 2015 | 15.73 | 15.73 | 15.22 | 15.51 | 613,468 | -0.22(-1.40%) |
Oct 29, 2015 | 15.23 | 16.30 | 15.19 | 15.73 | 1,424,470 | +0.50(+3.27%) |
Oct 28, 2015 | 15.18 | 15.38 | 14.86 | 15.23 | 875,286 | +0.10(+0.64%) |
Oct 27, 2015 | 15.27 | 15.34 | 14.94 | 15.13 | 731,909 | -0.17(-1.10%) |
Oct 26, 2015 | 15.52 | 15.54 | 15.23 | 15.30 | 552,210 | -0.23(-1.50%) |
Oct 23, 2015 | 16.17 | 16.17 | 15.37 | 15.53 | 672,744 | -0.68(-4.22%) |
Oct 22, 2015 | 16.02 | 16.34 | 15.92 | 16.22 | 533,148 | +0.25(+1.58%) |
Oct 21, 2015 | 16.47 | 16.47 | 15.95 | 15.97 | 448,023 | -0.49(-2.98%) |
Oct 20, 2015 | 16.36 | 16.56 | 16.28 | 16.46 | 460,177 | +0.08(+0.47%) |
Oct 19, 2015 | 16.30 | 16.45 | 16.28 | 16.38 | 427,855 | +0.03(+0.16%) |
Oct 16, 2015 | 16.30 | 16.42 | 16.25 | 16.36 | 486,103 | +0.08(+0.52%) |
Oct 15, 2015 | 15.95 | 16.27 | 15.87 | 16.27 | 418,240 | +0.37(+2.36%) |
Oct 14, 2015 | 16.09 | 16.21 | 15.88 | 15.90 | 384,843 | -0.19(-1.20%) |
Oct 13, 2015 | 16.15 | 16.23 | 16.02 | 16.09 | 605,361 | -0.15(-0.92%) |
Oct 12, 2015 | 16.20 | 16.50 | 16.18 | 16.24 | 425,293 | +0.08(+0.48%) |
Oct 09, 2015 | 16.20 | 16.23 | 16.06 | 16.16 | 263,503 | -0.03(-0.20%) |
Oct 08, 2015 | 16.00 | 16.33 | 15.93 | 16.19 | 522,964 | +0.18(+1.13%) |
Oct 07, 2015 | 15.64 | 16.01 | 15.63 | 16.01 | 446,788 | +0.39(+2.52%) |
Oct 06, 2015 | 15.53 | 15.73 | 15.43 | 15.62 | 415,735 | +0.06(+0.37%) |
Oct 05, 2015 | 15.16 | 15.58 | 15.01 | 15.56 | 699,917 | +0.63(+4.24%) |
Oct 02, 2015 | 14.79 | 14.93 | 14.48 | 14.93 | 1,002,074 | +0.06(+0.39%) |
Oct 01, 2015 | 14.68 | 14.88 | 14.58 | 14.87 | 729,101 | +0.23(+1.59%) |
Sep 30, 2015 | 14.48 | 14.70 | 14.34 | 14.64 | 1,066,700 | +0.23(+1.61%) |
Sep 29, 2015 | 14.50 | 14.60 | 14.37 | 14.40 | 733,835 | -0.07(-0.49%) |
Sep 28, 2015 | 14.85 | 14.86 | 14.40 | 14.48 | 982,775 | -0.41(-2.73%) |
Sep 25, 2015 | 14.79 | 15.02 | 14.68 | 14.88 | 735,166 | +0.20(+1.35%) |
Sep 24, 2015 | 14.78 | 14.88 | 14.68 | 14.68 | 659,762 | -0.17(-1.16%) |
Sep 23, 2015 | 14.75 | 14.89 | 14.63 | 14.86 | 735,401 | +0.17(+1.17%) |
Sep 22, 2015 | 14.89 | 15.04 | 14.65 | 14.68 | 835,851 | -0.36(-2.42%) |
Sep 21, 2015 | 14.87 | 15.18 | 14.87 | 15.05 | 544,463 | +0.22(+1.51%) |
Sep 18, 2015 | 15.28 | 15.43 | 14.74 | 14.82 | 1,478,741 | -0.69(-4.44%) |
Sep 17, 2015 | 15.39 | 15.70 | 15.27 | 15.51 | 439,989 | +0.15(+0.95%) |
Sep 16, 2015 | 15.25 | 15.38 | 15.23 | 15.37 | 577,221 | +0.08(+0.54%) |
Sep 15, 2015 | 15.65 | 15.65 | 15.05 | 15.28 | 805,831 | -0.33(-2.12%) |
Sep 14, 2015 | 15.71 | 15.73 | 15.54 | 15.62 | 271,760 | -0.06(-0.41%) |
Sep 11, 2015 | 15.41 | 15.69 | 15.41 | 15.68 | 274,324 | +0.24(+1.57%) |
Sep 10, 2015 | 15.43 | 15.74 | 15.37 | 15.44 | 386,712 | -0.03(-0.16%) |
Sep 09, 2015 | 15.71 | 15.76 | 15.43 | 15.46 | 378,631 | -0.16(-1.02%) |
Sep 08, 2015 | 15.40 | 15.72 | 15.28 | 15.62 | 679,804 | +0.43(+2.86%) |
Sep 04, 2015 | 15.14 | 15.19 | 15.19 | 15.19 | 355,856 | -0.13(-0.83%) |
Sep 03, 2015 | 15.51 | 15.65 | 15.25 | 15.32 | 456,907 | -0.15(-0.99%) |
Sep 02, 2015 | 15.48 | 15.48 | 15.27 | 15.47 | 531,142 | +0.15(+0.96%) |
Sep 01, 2015 | 15.32 | 15.46 | 15.23 | 15.32 | 845,179 | -0.27(-1.76%) |
Aug 31, 2015 | 15.83 | 15.92 | 15.60 | 15.60 | 833,811 | -0.32(-2.00%) |
Aug 28, 2015 | 15.81 | 15.94 | 15.59 | 15.92 | 565,972 | +0.10(+0.60%) |
Aug 27, 2015 | 15.66 | 15.99 | 15.57 | 15.82 | 726,432 | +0.28(+1.81%) |
Aug 26, 2015 | 15.34 | 15.58 | 15.12 | 15.54 | 1,014,108 | +0.49(+3.22%) |
Aug 25, 2015 | 15.69 | 15.69 | 14.99 | 15.05 | 1,157,786 | -0.24(-1.54%) |
Aug 24, 2015 | 15.25 | 15.78 | 15.07 | 15.29 | 941,683 | -0.54(-3.39%) |
Aug 21, 2015 | 15.64 | 15.99 | 15.53 | 15.83 | 1,267,117 | -0.07(-0.44%) |
Aug 20, 2015 | 16.02 | 16.07 | 15.88 | 15.90 | 522,668 | -0.18(-1.11%) |
Aug 19, 2015 | 16.10 | 16.15 | 15.98 | 16.08 | 478,854 | -0.12(-0.75%) |
Aug 18, 2015 | 16.17 | 16.28 | 16.13 | 16.20 | 401,023 | +0.00(+0.00%) |
Aug 17, 2015 | 16.05 | 16.24 | 15.96 | 16.20 | 424,083 | +0.10(+0.59%) |
Aug 14, 2015 | 16.07 | 16.13 | 16.01 | 16.10 | 473,697 | +0.01(+0.04%) |
Aug 13, 2015 | 16.04 | 16.22 | 15.81 | 16.09 | 563,992 | -0.01(-0.08%) |
Aug 12, 2015 | 16.42 | 16.52 | 15.79 | 16.11 | 1,655,837 | -0.60(-3.59%) |
Aug 11, 2015 | 16.43 | 16.75 | 16.34 | 16.71 | 595,193 | +0.20(+1.24%) |
Aug 10, 2015 | 16.57 | 16.57 | 16.29 | 16.50 | 578,950 | +0.06(+0.35%) |
Aug 07, 2015 | 16.47 | 16.68 | 16.40 | 16.45 | 583,005 | -0.13(-0.81%) |
Aug 06, 2015 | 16.87 | 16.89 | 16.29 | 16.58 | 845,928 | -0.33(-1.96%) |
Aug 05, 2015 | 17.21 | 17.21 | 16.73 | 16.91 | 1,026,919 | -0.25(-1.45%) |
Aug 04, 2015 | 17.40 | 17.44 | 17.04 | 17.16 | 1,103,028 | -0.22(-1.25%) |
Aug 03, 2015 | 17.31 | 17.44 | 17.24 | 17.38 | 874,331 | +0.07(+0.41%) |
Jul 31, 2015 | 17.23 | 17.35 | 17.09 | 17.31 | 876,877 | +0.13(+0.78%) |
Jul 30, 2015 | 17.42 | 17.55 | 17.15 | 17.17 | 1,196,232 | -0.29(-1.68%) |
Jul 29, 2015 | 18.00 | 18.19 | 17.41 | 17.47 | 2,126,725 | +0.69(+4.11%) |
Jul 28, 2015 | 16.92 | 17.06 | 16.68 | 16.78 | 1,450,330 | -0.09(-0.53%) |
Jul 27, 2015 | 17.05 | 17.19 | 16.79 | 16.87 | 1,053,125 | -0.23(-1.34%) |
Jul 24, 2015 | 17.24 | 17.26 | 17.01 | 17.10 | 1,146,610 | -0.13(-0.78%) |
Jul 23, 2015 | 17.94 | 17.97 | 17.08 | 17.23 | 1,431,044 | -0.71(-3.98%) |
Jul 22, 2015 | 17.89 | 18.05 | 17.88 | 17.95 | 596,545 | +0.03(+0.14%) |
Jul 21, 2015 | 18.01 | 18.09 | 17.90 | 17.92 | 571,884 | -0.03(-0.14%) |
Jul 20, 2015 | 17.96 | 18.03 | 17.86 | 17.95 | 968,027 | -0.06(-0.32%) |
Jul 17, 2015 | 18.00 | 18.09 | 17.96 | 18.00 | 675,941 | -0.03(-0.18%) |
Jul 16, 2015 | 18.11 | 18.25 | 18.00 | 18.03 | 971,973 | -0.01(-0.07%) |
Jul 15, 2015 | 17.91 | 18.18 | 17.88 | 18.05 | 2,767,769 | +0.12(+0.68%) |
Jul 14, 2015 | 17.96 | 18.07 | 17.87 | 17.93 | 1,032,471 | +0.09(+0.50%) |
Jul 13, 2015 | 17.87 | 18.08 | 17.72 | 17.84 | 943,651 | +0.11(+0.61%) |
Jul 10, 2015 | 17.72 | 17.82 | 17.55 | 17.73 | 994,350 | +0.19(+1.06%) |
Jul 09, 2015 | 17.72 | 17.73 | 17.51 | 17.54 | 997,389 | -0.05(-0.29%) |
Jul 08, 2015 | 17.63 | 17.80 | 17.52 | 17.59 | 917,723 | -0.13(-0.72%) |
Jul 07, 2015 | 17.49 | 17.85 | 17.38 | 17.72 | 1,325,814 | +0.39(+2.25%) |
Jul 06, 2015 | 16.94 | 17.36 | 16.84 | 17.33 | 1,089,418 | +0.31(+1.84%) |
Jul 02, 2015 | 16.91 | 17.02 | 17.02 | 17.02 | 874,205 | +0.20(+1.21%) |
Jul 01, 2015 | 16.55 | 16.83 | 16.36 | 16.82 | 1,135,574 | +0.45(+2.77%) |
Jun 30, 2015 | 16.46 | 16.46 | 16.22 | 16.36 | 1,168,867 | +0.05(+0.31%) |
Jun 29, 2015 | 16.62 | 16.74 | 16.27 | 16.31 | 1,124,563 | -0.34(-2.03%) |
Jun 26, 2015 | 16.37 | 16.68 | 16.21 | 16.65 | 1,870,263 | +0.14(+0.85%) |
Jun 25, 2015 | 16.75 | 16.77 | 16.48 | 16.51 | 898,930 | -0.17(-1.03%) |
Jun 24, 2015 | 16.73 | 16.93 | 16.68 | 16.68 | 1,231,039 | -0.04(-0.23%) |