Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.66 | 28.25 | 27.01 | 28.01 | 354,391 | +0.10(+0.36%) |
Apr 28, 2016 | 28.64 | 28.69 | 27.85 | 27.91 | 315,480 | -0.84(-2.92%) |
Apr 27, 2016 | 28.98 | 29.26 | 28.32 | 28.75 | 288,312 | -0.25(-0.86%) |
Apr 26, 2016 | 28.55 | 29.04 | 28.00 | 29.00 | 332,557 | +0.40(+1.40%) |
Apr 25, 2016 | 29.30 | 29.77 | 28.19 | 28.60 | 441,542 | -0.57(-1.95%) |
Apr 22, 2016 | 28.03 | 29.36 | 28.03 | 29.17 | 429,227 | +1.14(+4.07%) |
Apr 21, 2016 | 28.13 | 28.59 | 27.69 | 28.03 | 271,972 | +0.34(+1.23%) |
Apr 20, 2016 | 27.54 | 28.02 | 26.66 | 27.69 | 217,034 | +0.26(+0.95%) |
Apr 19, 2016 | 28.67 | 28.83 | 26.73 | 27.43 | 392,206 | -0.86(-3.04%) |
Apr 18, 2016 | 27.89 | 28.79 | 27.70 | 28.29 | 334,807 | +0.52(+1.87%) |
Apr 15, 2016 | 28.09 | 28.10 | 27.20 | 27.77 | 281,783 | -0.32(-1.14%) |
Apr 14, 2016 | 28.00 | 28.64 | 27.55 | 28.09 | 294,205 | +0.22(+0.79%) |
Apr 13, 2016 | 28.12 | 28.12 | 27.25 | 27.87 | 359,174 | +0.04(+0.14%) |
Apr 12, 2016 | 27.99 | 28.25 | 27.10 | 27.83 | 301,648 | +0.32(+1.16%) |
Apr 11, 2016 | 27.90 | 28.50 | 27.34 | 27.51 | 416,053 | +0.21(+0.77%) |
Apr 08, 2016 | 27.25 | 27.70 | 26.67 | 27.30 | 372,213 | +0.37(+1.37%) |
Apr 07, 2016 | 26.55 | 27.26 | 26.00 | 26.93 | 582,350 | +0.28(+1.05%) |
Apr 06, 2016 | 24.00 | 26.94 | 24.00 | 26.65 | 1,427,485 | +3.00(+12.68%) |
Apr 05, 2016 | 23.02 | 24.15 | 23.00 | 23.65 | 207,225 | +0.21(+0.90%) |
Apr 04, 2016 | 24.28 | 24.37 | 23.03 | 23.44 | 258,375 | -0.61(-2.54%) |
Apr 01, 2016 | 24.02 | 24.19 | 23.63 | 24.05 | 273,552 | -0.16(-0.66%) |
Mar 31, 2016 | 23.75 | 24.40 | 23.57 | 24.21 | 267,859 | +0.46(+1.94%) |
Mar 30, 2016 | 24.20 | 24.24 | 23.46 | 23.75 | 291,962 | -0.41(-1.70%) |
Mar 29, 2016 | 23.14 | 24.43 | 23.00 | 24.16 | 329,064 | +0.86(+3.69%) |
Mar 28, 2016 | 22.85 | 23.59 | 22.73 | 23.30 | 321,283 | +0.31(+1.35%) |
Mar 24, 2016 | 22.96 | 22.99 | 22.99 | 22.99 | 261,600 | -0.02(-0.09%) |
Mar 23, 2016 | 23.79 | 24.16 | 22.80 | 23.01 | 230,384 | -0.83(-3.48%) |
Mar 22, 2016 | 24.07 | 24.26 | 23.42 | 23.84 | 250,420 | -0.30(-1.24%) |
Mar 21, 2016 | 24.63 | 24.67 | 23.75 | 24.14 | 569,733 | +0.09(+0.37%) |
Mar 18, 2016 | 22.98 | 24.32 | 22.86 | 24.05 | 899,156 | +1.22(+5.34%) |
Mar 17, 2016 | 22.03 | 23.24 | 22.03 | 22.83 | 513,696 | +0.75(+3.40%) |
Mar 16, 2016 | 21.57 | 22.31 | 21.50 | 22.08 | 350,145 | +0.31(+1.42%) |
Mar 15, 2016 | 22.25 | 22.39 | 21.44 | 21.77 | 342,142 | -0.62(-2.77%) |
Mar 14, 2016 | 22.70 | 22.88 | 21.91 | 22.39 | 371,522 | -0.45(-1.97%) |
Mar 11, 2016 | 23.74 | 23.86 | 22.47 | 22.84 | 512,136 | -0.54(-2.31%) |
Mar 10, 2016 | 24.15 | 24.50 | 22.51 | 23.38 | 669,831 | -0.68(-2.83%) |
Mar 09, 2016 | 23.20 | 24.80 | 21.85 | 24.06 | 1,036,243 | +2.13(+9.71%) |
Mar 08, 2016 | 22.40 | 22.68 | 21.27 | 21.93 | 616,155 | -0.62(-2.75%) |
Mar 07, 2016 | 22.11 | 22.98 | 22.00 | 22.55 | 442,926 | +0.26(+1.17%) |
Mar 04, 2016 | 24.37 | 24.50 | 21.53 | 22.29 | 977,964 | -1.98(-8.16%) |
Mar 03, 2016 | 23.59 | 24.34 | 23.50 | 24.27 | 407,808 | +0.77(+3.28%) |
Mar 02, 2016 | 24.33 | 24.33 | 22.72 | 23.50 | 462,464 | -0.83(-3.41%) |
Mar 01, 2016 | 24.11 | 24.58 | 23.34 | 24.33 | 328,244 | +0.59(+2.49%) |
Feb 29, 2016 | 23.38 | 24.41 | 23.36 | 23.74 | 442,145 | +0.30(+1.28%) |
Feb 26, 2016 | 23.47 | 24.09 | 23.21 | 23.44 | 345,796 | +0.21(+0.90%) |
Feb 25, 2016 | 22.56 | 23.40 | 22.25 | 23.23 | 268,236 | +0.86(+3.84%) |
Feb 24, 2016 | 21.54 | 22.41 | 21.50 | 22.37 | 211,762 | +0.11(+0.49%) |
Feb 23, 2016 | 22.40 | 22.42 | 21.00 | 22.26 | 248,758 | -0.18(-0.80%) |
Feb 22, 2016 | 21.59 | 22.61 | 21.50 | 22.44 | 260,624 | +1.02(+4.76%) |
Feb 19, 2016 | 21.24 | 21.78 | 21.20 | 21.42 | 197,494 | -0.06(-0.28%) |
Feb 18, 2016 | 21.49 | 21.81 | 21.10 | 21.48 | 222,463 | -0.12(-0.56%) |
Feb 17, 2016 | 22.00 | 22.42 | 21.42 | 21.60 | 396,295 | +0.11(+0.51%) |
Feb 16, 2016 | 21.93 | 22.21 | 20.60 | 21.49 | 382,978 | +0.01(+0.05%) |
Feb 12, 2016 | 19.98 | 21.48 | 21.48 | 21.48 | 341,600 | +1.99(+10.21%) |
Feb 11, 2016 | 19.60 | 20.00 | 19.01 | 19.49 | 347,675 | -0.83(-4.08%) |
Feb 10, 2016 | 20.55 | 21.05 | 20.18 | 20.32 | 257,561 | +0.02(+0.10%) |
Feb 09, 2016 | 19.30 | 20.57 | 19.00 | 20.30 | 292,338 | +0.48(+2.42%) |
Feb 08, 2016 | 19.53 | 19.89 | 19.07 | 19.82 | 309,646 | -0.19(-0.95%) |
Feb 05, 2016 | 20.81 | 21.24 | 19.90 | 20.01 | 271,695 | -0.98(-4.67%) |
Feb 04, 2016 | 20.24 | 21.40 | 20.23 | 20.99 | 315,396 | +0.70(+3.45%) |
Feb 03, 2016 | 21.06 | 21.08 | 19.66 | 20.29 | 368,668 | -0.46(-2.22%) |
Feb 02, 2016 | 21.41 | 21.50 | 20.39 | 20.75 | 259,351 | -1.04(-4.77%) |
Feb 01, 2016 | 21.61 | 22.01 | 21.26 | 21.79 | 227,152 | -0.17(-0.77%) |
Jan 29, 2016 | 21.25 | 21.99 | 21.25 | 21.96 | 227,815 | +0.71(+3.34%) |
Jan 28, 2016 | 21.97 | 22.65 | 20.99 | 21.25 | 236,019 | -0.30(-1.39%) |
Jan 27, 2016 | 21.63 | 22.03 | 21.25 | 21.55 | 264,097 | -0.08(-0.37%) |
Jan 26, 2016 | 21.36 | 21.93 | 20.87 | 21.63 | 233,125 | +0.48(+2.27%) |
Jan 25, 2016 | 21.76 | 21.80 | 20.85 | 21.15 | 251,591 | -0.71(-3.25%) |
Jan 22, 2016 | 21.15 | 22.65 | 21.02 | 21.86 | 348,085 | +1.30(+6.32%) |
Jan 21, 2016 | 20.32 | 21.64 | 20.20 | 20.56 | 293,728 | +0.34(+1.68%) |
Jan 20, 2016 | 20.12 | 20.57 | 18.74 | 20.22 | 836,047 | -0.29(-1.41%) |
Jan 19, 2016 | 22.19 | 22.58 | 20.26 | 20.51 | 483,363 | -1.23(-5.66%) |
Jan 15, 2016 | 21.49 | 21.74 | 21.74 | 21.74 | 536,300 | -0.49(-2.20%) |
Jan 14, 2016 | 21.78 | 22.60 | 20.76 | 22.23 | 556,142 | +0.62(+2.87%) |
Jan 13, 2016 | 23.37 | 23.57 | 21.38 | 21.61 | 521,007 | -1.69(-7.25%) |
Jan 12, 2016 | 23.79 | 24.37 | 22.83 | 23.30 | 404,575 | -0.24(-1.02%) |
Jan 11, 2016 | 23.53 | 23.81 | 22.67 | 23.54 | 495,637 | +0.26(+1.12%) |
Jan 08, 2016 | 23.60 | 25.00 | 23.20 | 23.28 | 1,111,131 | +1.61(+7.43%) |
Jan 07, 2016 | 22.00 | 22.29 | 21.19 | 21.67 | 627,397 | -0.85(-3.77%) |
Jan 06, 2016 | 22.87 | 23.08 | 22.12 | 22.52 | 505,393 | -0.91(-3.88%) |
Jan 05, 2016 | 23.38 | 23.69 | 22.77 | 23.43 | 418,864 | +0.10(+0.43%) |
Jan 04, 2016 | 23.79 | 23.91 | 23.11 | 23.33 | 500,655 | -1.00(-4.11%) |
Dec 31, 2015 | 24.22 | 24.33 | 24.33 | 24.33 | 619,500 | -0.26(-1.06%) |
Dec 30, 2015 | 23.92 | 24.86 | 23.83 | 24.59 | 501,775 | +0.75(+3.15%) |
Dec 29, 2015 | 23.17 | 24.41 | 22.65 | 23.84 | 604,798 | +0.94(+4.10%) |
Dec 28, 2015 | 23.10 | 23.20 | 22.27 | 22.90 | 409,011 | -0.29(-1.25%) |
Dec 24, 2015 | 23.08 | 23.19 | 23.19 | 23.19 | 215,600 | -0.12(-0.51%) |
Dec 23, 2015 | 22.61 | 23.45 | 22.41 | 23.31 | 515,454 | +0.62(+2.73%) |
Dec 22, 2015 | 21.91 | 22.88 | 21.34 | 22.69 | 602,973 | +0.88(+4.03%) |
Dec 21, 2015 | 22.85 | 23.21 | 21.24 | 21.81 | 1,617,895 | -1.21(-5.26%) |
Dec 18, 2015 | 24.13 | 24.52 | 21.76 | 23.02 | 1,815,910 | -1.16(-4.80%) |
Dec 17, 2015 | 25.81 | 26.13 | 24.01 | 24.18 | 684,935 | -1.61(-6.24%) |
Dec 16, 2015 | 25.25 | 26.35 | 25.03 | 25.79 | 973,522 | +0.94(+3.78%) |
Dec 15, 2015 | 24.67 | 25.32 | 24.50 | 24.85 | 498,812 | +0.31(+1.26%) |
Dec 14, 2015 | 24.94 | 25.52 | 23.49 | 24.54 | 895,580 | -0.40(-1.60%) |
Dec 11, 2015 | 26.29 | 26.68 | 24.87 | 24.94 | 850,873 | -2.06(-7.63%) |
Dec 10, 2015 | 26.23 | 27.61 | 26.13 | 27.00 | 518,516 | +0.75(+2.86%) |
Dec 09, 2015 | 27.54 | 27.82 | 26.04 | 26.25 | 746,282 | -1.33(-4.82%) |
Dec 08, 2015 | 26.68 | 27.61 | 26.05 | 27.58 | 660,509 | +0.30(+1.10%) |
Dec 07, 2015 | 31.19 | 31.40 | 26.60 | 27.28 | 1,639,828 | -3.35(-10.94%) |
Dec 04, 2015 | 30.28 | 32.38 | 30.09 | 30.63 | 1,004,699 | +0.09(+0.29%) |
Dec 03, 2015 | 34.23 | 34.96 | 29.75 | 30.54 | 1,347,385 | -3.69(-10.78%) |
Dec 02, 2015 | 36.03 | 36.07 | 34.05 | 34.23 | 725,751 | -1.31(-3.69%) |
Dec 01, 2015 | 33.69 | 35.91 | 33.51 | 35.54 | 1,876,432 | +2.28(+6.86%) |
Nov 30, 2015 | 33.34 | 33.48 | 32.67 | 33.26 | 509,660 | +0.29(+0.88%) |
Nov 27, 2015 | 33.02 | 33.19 | 32.61 | 32.97 | 441,724 | +0.07(+0.21%) |
Nov 25, 2015 | 31.09 | 32.90 | 32.90 | 32.90 | 423,900 | +1.94(+6.27%) |
Nov 24, 2015 | 31.00 | 31.46 | 30.40 | 30.96 | 398,569 | -0.43(-1.37%) |
Nov 23, 2015 | 31.60 | 32.53 | 31.27 | 31.39 | 548,903 | -0.01(-0.03%) |
Nov 20, 2015 | 31.72 | 31.80 | 30.91 | 31.40 | 365,937 | +0.41(+1.32%) |
Nov 19, 2015 | 31.06 | 31.98 | 30.91 | 30.99 | 244,800 | -0.09(-0.29%) |
Nov 18, 2015 | 30.28 | 31.38 | 29.74 | 31.08 | 461,206 | +0.73(+2.41%) |
Nov 17, 2015 | 30.89 | 31.39 | 30.23 | 30.35 | 335,013 | -0.35(-1.14%) |
Nov 16, 2015 | 30.19 | 30.73 | 29.49 | 30.70 | 309,924 | +0.80(+2.68%) |
Nov 13, 2015 | 30.62 | 30.95 | 29.69 | 29.90 | 306,784 | -0.80(-2.61%) |
Nov 12, 2015 | 32.10 | 32.51 | 30.51 | 30.70 | 498,056 | -1.56(-4.84%) |
Nov 11, 2015 | 31.21 | 33.08 | 31.20 | 32.26 | 657,405 | +1.21(+3.90%) |
Nov 10, 2015 | 29.78 | 31.08 | 29.40 | 31.05 | 375,104 | +1.18(+3.95%) |
Nov 09, 2015 | 30.49 | 30.68 | 29.62 | 29.87 | 558,913 | -0.41(-1.35%) |
Nov 06, 2015 | 28.54 | 30.41 | 28.42 | 30.28 | 533,453 | +1.49(+5.18%) |
Nov 05, 2015 | 29.86 | 30.32 | 28.02 | 28.79 | 609,027 | -0.76(-2.57%) |
Nov 04, 2015 | 31.79 | 32.00 | 29.22 | 29.55 | 909,430 | -0.28(-0.94%) |
Nov 03, 2015 | 29.53 | 30.00 | 28.77 | 29.83 | 423,107 | +0.30(+1.02%) |
Nov 02, 2015 | 28.10 | 29.82 | 27.38 | 29.53 | 630,355 | +1.50(+5.35%) |
Oct 30, 2015 | 30.19 | 30.99 | 27.60 | 28.03 | 880,609 | -2.10(-6.97%) |
Oct 29, 2015 | 31.24 | 31.66 | 30.00 | 30.13 | 305,380 | -1.41(-4.47%) |
Oct 28, 2015 | 30.34 | 31.92 | 30.29 | 31.54 | 264,689 | +1.20(+3.96%) |
Oct 27, 2015 | 32.06 | 32.11 | 30.20 | 30.34 | 414,866 | -2.02(-6.24%) |
Oct 26, 2015 | 30.95 | 32.44 | 30.95 | 32.36 | 300,179 | +1.49(+4.83%) |
Oct 23, 2015 | 31.50 | 31.79 | 30.01 | 30.87 | 382,723 | -0.54(-1.72%) |
Oct 22, 2015 | 33.66 | 33.66 | 30.17 | 31.41 | 833,550 | -1.93(-5.79%) |
Oct 21, 2015 | 32.36 | 33.87 | 31.93 | 33.34 | 591,403 | +1.12(+3.48%) |
Oct 20, 2015 | 32.00 | 33.14 | 31.90 | 32.22 | 411,686 | +0.08(+0.25%) |
Oct 19, 2015 | 30.43 | 32.23 | 30.43 | 32.14 | 601,724 | +1.72(+5.65%) |
Oct 16, 2015 | 30.33 | 30.73 | 29.56 | 30.42 | 265,309 | +0.14(+0.46%) |
Oct 15, 2015 | 29.37 | 30.34 | 29.35 | 30.28 | 332,300 | +0.96(+3.27%) |
Oct 14, 2015 | 32.11 | 32.14 | 29.20 | 29.32 | 826,124 | -2.16(-6.86%) |
Oct 13, 2015 | 32.69 | 33.40 | 30.89 | 31.48 | 531,789 | -1.21(-3.70%) |
Oct 12, 2015 | 32.82 | 33.33 | 32.00 | 32.69 | 543,223 | +0.36(+1.11%) |
Oct 09, 2015 | 31.74 | 32.86 | 31.57 | 32.33 | 728,663 | +0.77(+2.44%) |
Oct 08, 2015 | 31.61 | 32.32 | 30.68 | 31.56 | 810,378 | +0.17(+0.54%) |
Oct 07, 2015 | 30.10 | 32.38 | 29.52 | 31.39 | 951,799 | +1.02(+3.36%) |
Oct 06, 2015 | 29.80 | 30.60 | 29.07 | 30.37 | 772,658 | +1.02(+3.48%) |
Oct 05, 2015 | 27.29 | 29.46 | 27.29 | 29.35 | 821,004 | +2.60(+9.72%) |
Oct 02, 2015 | 27.12 | 27.12 | 25.70 | 26.75 | 333,858 | -0.85(-3.08%) |
Oct 01, 2015 | 27.40 | 27.97 | 26.62 | 27.60 | 443,441 | +0.41(+1.51%) |
Sep 30, 2015 | 26.64 | 28.10 | 26.46 | 27.19 | 718,100 | +0.84(+3.19%) |
Sep 29, 2015 | 26.82 | 27.68 | 26.10 | 26.35 | 405,664 | -0.56(-2.08%) |
Sep 28, 2015 | 28.51 | 28.77 | 26.06 | 26.91 | 731,272 | -1.81(-6.30%) |
Sep 25, 2015 | 28.67 | 29.65 | 28.62 | 28.72 | 433,793 | +0.41(+1.45%) |
Sep 24, 2015 | 27.62 | 28.50 | 27.48 | 28.31 | 239,190 | +0.51(+1.83%) |
Sep 23, 2015 | 27.47 | 28.27 | 27.47 | 27.80 | 174,757 | +0.41(+1.50%) |
Sep 22, 2015 | 27.88 | 28.08 | 26.92 | 27.39 | 435,109 | -0.91(-3.22%) |
Sep 21, 2015 | 29.27 | 29.72 | 28.00 | 28.30 | 331,387 | -0.67(-2.31%) |
Sep 18, 2015 | 29.20 | 29.87 | 28.87 | 28.97 | 426,291 | -0.60(-2.03%) |
Sep 17, 2015 | 29.60 | 30.17 | 29.15 | 29.57 | 681,370 | -0.01(-0.03%) |
Sep 16, 2015 | 29.10 | 29.74 | 28.90 | 29.58 | 332,015 | +0.52(+1.81%) |
Sep 15, 2015 | 28.67 | 29.24 | 28.65 | 29.05 | 573,246 | +0.59(+2.05%) |
Sep 14, 2015 | 28.45 | 28.69 | 27.92 | 28.47 | 379,861 | +0.07(+0.25%) |
Sep 11, 2015 | 27.41 | 28.49 | 26.51 | 28.40 | 620,971 | +0.92(+3.35%) |
Sep 10, 2015 | 27.73 | 27.85 | 25.85 | 27.48 | 557,256 | -0.53(-1.89%) |
Sep 09, 2015 | 29.63 | 29.63 | 27.70 | 28.01 | 510,654 | -0.42(-1.48%) |
Sep 08, 2015 | 27.24 | 28.74 | 26.99 | 28.43 | 780,804 | +1.49(+5.53%) |
Sep 04, 2015 | 26.56 | 26.94 | 26.94 | 26.94 | 396,600 | -0.11(-0.41%) |
Sep 03, 2015 | 26.49 | 27.72 | 26.43 | 27.05 | 805,437 | +0.77(+2.93%) |
Sep 02, 2015 | 25.51 | 26.55 | 25.24 | 26.28 | 447,675 | +1.13(+4.49%) |
Sep 01, 2015 | 25.51 | 25.99 | 24.58 | 25.15 | 443,662 | -0.89(-3.42%) |
Aug 31, 2015 | 24.78 | 26.20 | 24.64 | 26.04 | 427,652 | +1.19(+4.79%) |
Aug 28, 2015 | 24.41 | 25.06 | 24.26 | 24.85 | 207,971 | +0.42(+1.72%) |
Aug 27, 2015 | 24.50 | 24.59 | 23.52 | 24.43 | 281,360 | +0.21(+0.87%) |
Aug 26, 2015 | 23.75 | 24.46 | 23.05 | 24.22 | 304,592 | +1.17(+5.08%) |
Aug 25, 2015 | 24.66 | 25.19 | 23.04 | 23.05 | 595,050 | -0.62(-2.62%) |
Aug 24, 2015 | 23.55 | 24.81 | 23.00 | 23.67 | 401,353 | -1.23(-4.94%) |
Aug 21, 2015 | 24.52 | 25.36 | 24.20 | 24.90 | 338,003 | +0.01(+0.04%) |
Aug 20, 2015 | 26.33 | 26.33 | 24.57 | 24.89 | 387,411 | -1.37(-5.22%) |
Aug 19, 2015 | 26.00 | 26.48 | 25.87 | 26.26 | 285,425 | -0.01(-0.04%) |
Aug 18, 2015 | 26.46 | 26.61 | 26.15 | 26.27 | 269,782 | +0.10(+0.38%) |
Aug 17, 2015 | 26.28 | 26.75 | 25.86 | 26.17 | 382,730 | -0.10(-0.38%) |
Aug 14, 2015 | 25.74 | 26.53 | 25.20 | 26.27 | 409,722 | +0.76(+2.98%) |
Aug 13, 2015 | 25.00 | 26.00 | 24.50 | 25.51 | 471,645 | +0.64(+2.57%) |
Aug 12, 2015 | 24.40 | 24.97 | 23.93 | 24.87 | 350,912 | +0.45(+1.84%) |
Aug 11, 2015 | 23.70 | 24.53 | 23.49 | 24.42 | 331,270 | +0.65(+2.73%) |
Aug 10, 2015 | 23.65 | 24.05 | 23.38 | 23.77 | 376,293 | +0.46(+1.97%) |
Aug 07, 2015 | 23.92 | 24.15 | 22.74 | 23.31 | 410,820 | -0.59(-2.47%) |
Aug 06, 2015 | 22.68 | 24.50 | 22.68 | 23.90 | 792,556 | +0.69(+2.97%) |
Aug 05, 2015 | 19.95 | 23.48 | 19.94 | 23.21 | 1,246,187 | +4.39(+23.33%) |
Aug 04, 2015 | 19.07 | 19.31 | 18.64 | 18.82 | 134,665 | -0.25(-1.31%) |
Aug 03, 2015 | 19.52 | 19.52 | 18.62 | 19.07 | 93,720 | -0.47(-2.41%) |
Jul 31, 2015 | 19.25 | 19.82 | 19.25 | 19.54 | 113,723 | +0.25(+1.30%) |
Jul 30, 2015 | 19.18 | 19.37 | 19.00 | 19.29 | 76,755 | +0.02(+0.10%) |
Jul 29, 2015 | 18.57 | 19.30 | 18.40 | 19.27 | 149,992 | +0.73(+3.94%) |
Jul 28, 2015 | 18.66 | 19.05 | 18.12 | 18.54 | 188,226 | -0.10(-0.54%) |
Jul 27, 2015 | 18.65 | 18.90 | 18.14 | 18.64 | 166,567 | +0.17(+0.92%) |
Jul 24, 2015 | 19.03 | 19.03 | 18.40 | 18.47 | 148,433 | -0.50(-2.64%) |
Jul 23, 2015 | 19.58 | 19.91 | 18.75 | 18.97 | 102,882 | -0.51(-2.62%) |
Jul 22, 2015 | 18.81 | 19.66 | 18.81 | 19.48 | 186,116 | +0.68(+3.62%) |
Jul 21, 2015 | 18.82 | 18.98 | 18.49 | 18.80 | 81,919 | -0.02(-0.11%) |
Jul 20, 2015 | 18.48 | 18.90 | 17.85 | 18.82 | 319,286 | +0.28(+1.51%) |
Jul 17, 2015 | 18.62 | 18.80 | 18.15 | 18.54 | 149,632 | -0.34(-1.80%) |
Jul 16, 2015 | 19.03 | 19.05 | 18.67 | 18.88 | 62,682 | +0.02(+0.11%) |
Jul 15, 2015 | 19.42 | 19.42 | 18.64 | 18.86 | 177,748 | -0.59(-3.03%) |
Jul 14, 2015 | 19.72 | 19.72 | 19.25 | 19.45 | 96,173 | -0.21(-1.07%) |
Jul 13, 2015 | 19.12 | 19.99 | 19.00 | 19.66 | 177,635 | +0.63(+3.31%) |
Jul 10, 2015 | 18.88 | 19.09 | 18.78 | 19.03 | 85,933 | +0.25(+1.33%) |
Jul 09, 2015 | 18.85 | 18.91 | 18.62 | 18.78 | 163,470 | +0.23(+1.24%) |
Jul 08, 2015 | 18.68 | 18.80 | 18.42 | 18.55 | 84,149 | -0.24(-1.28%) |
Jul 07, 2015 | 18.62 | 18.87 | 17.97 | 18.79 | 155,236 | -0.16(-0.84%) |
Jul 06, 2015 | 18.69 | 19.05 | 18.30 | 18.95 | 219,017 | +0.14(+0.74%) |
Jul 02, 2015 | 19.39 | 18.81 | 18.81 | 18.81 | 172,600 | -0.55(-2.84%) |
Jul 01, 2015 | 19.93 | 19.97 | 19.02 | 19.36 | 171,268 | -0.42(-2.12%) |
Jun 30, 2015 | 19.50 | 19.96 | 19.33 | 19.78 | 131,947 | +0.58(+3.02%) |
Jun 29, 2015 | 19.74 | 19.86 | 18.93 | 19.20 | 189,267 | -0.72(-3.61%) |
Jun 26, 2015 | 19.77 | 19.96 | 19.67 | 19.92 | 294,613 | +0.15(+0.76%) |
Jun 25, 2015 | 20.00 | 20.10 | 19.71 | 19.77 | 136,519 | -0.09(-0.45%) |
Jun 24, 2015 | 19.50 | 20.10 | 19.47 | 19.86 | 413,496 | +0.39(+2.00%) |
Jun 23, 2015 | 19.21 | 19.49 | 19.04 | 19.47 | 184,320 | +0.37(+1.94%) |
Jun 22, 2015 | 19.32 | 19.45 | 18.96 | 19.10 | 117,374 | -0.04(-0.21%) |
Jun 19, 2015 | 18.95 | 19.63 | 18.87 | 19.14 | 393,743 | +0.26(+1.38%) |
Jun 18, 2015 | 18.62 | 18.97 | 18.46 | 18.88 | 111,740 | +0.36(+1.94%) |
Jun 17, 2015 | 18.60 | 18.67 | 18.11 | 18.52 | 296,732 | +0.01(+0.05%) |
Jun 16, 2015 | 18.60 | 18.68 | 18.41 | 18.51 | 224,387 | -0.13(-0.70%) |
Jun 15, 2015 | 18.46 | 18.89 | 18.26 | 18.64 | 174,252 | +0.12(+0.65%) |
Jun 12, 2015 | 18.36 | 18.61 | 18.27 | 18.52 | 45,743 | +0.15(+0.82%) |
Jun 11, 2015 | 17.92 | 18.44 | 17.91 | 18.37 | 128,237 | +0.54(+3.03%) |
Jun 10, 2015 | 17.96 | 18.07 | 17.72 | 17.83 | 162,177 | -0.03(-0.17%) |
Jun 09, 2015 | 17.92 | 18.00 | 17.67 | 17.86 | 137,500 | -0.02(-0.11%) |
Jun 08, 2015 | 18.52 | 18.59 | 17.51 | 17.88 | 334,374 | -0.63(-3.40%) |
Jun 05, 2015 | 18.26 | 18.62 | 18.10 | 18.51 | 138,299 | +0.25(+1.37%) |
Jun 04, 2015 | 18.51 | 18.51 | 17.94 | 18.26 | 264,662 | -0.30(-1.62%) |
Jun 03, 2015 | 18.68 | 18.82 | 18.46 | 18.56 | 142,866 | -0.03(-0.16%) |
Jun 02, 2015 | 18.58 | 18.76 | 18.33 | 18.59 | 128,347 | +0.04(+0.22%) |
Jun 01, 2015 | 19.08 | 19.09 | 18.37 | 18.55 | 127,561 | -0.30(-1.59%) |
May 29, 2015 | 18.62 | 18.95 | 18.42 | 18.85 | 127,380 | +0.15(+0.80%) |
May 28, 2015 | 18.53 | 19.13 | 18.43 | 18.70 | 192,823 | +0.12(+0.65%) |
May 27, 2015 | 18.44 | 18.93 | 18.06 | 18.58 | 269,690 | +0.22(+1.20%) |
May 26, 2015 | 17.86 | 18.61 | 17.52 | 18.36 | 148,335 | +0.50(+2.80%) |
May 22, 2015 | 17.94 | 17.86 | 17.86 | 17.86 | 44,600 | -0.14(-0.78%) |
May 21, 2015 | 17.88 | 18.08 | 17.88 | 18.00 | 84,207 | +0.05(+0.28%) |
May 20, 2015 | 17.69 | 18.00 | 17.40 | 17.95 | 83,159 | +0.26(+1.47%) |
May 19, 2015 | 17.85 | 17.98 | 17.50 | 17.69 | 97,167 | -0.07(-0.39%) |
May 18, 2015 | 17.77 | 17.82 | 17.40 | 17.76 | 99,396 | +0.01(+0.06%) |
May 15, 2015 | 17.78 | 17.78 | 17.51 | 17.75 | 84,322 | +0.00(+0.00%) |
May 14, 2015 | 18.00 | 18.05 | 17.66 | 17.75 | 72,963 | -0.17(-0.95%) |
May 13, 2015 | 18.07 | 18.34 | 17.73 | 17.92 | 141,233 | -0.04(-0.22%) |
May 12, 2015 | 17.69 | 18.05 | 17.26 | 17.96 | 329,026 | +0.26(+1.47%) |
May 11, 2015 | 17.35 | 17.88 | 17.22 | 17.70 | 295,094 | +0.41(+2.37%) |
May 08, 2015 | 17.51 | 17.83 | 17.08 | 17.29 | 242,270 | +0.09(+0.52%) |
May 07, 2015 | 16.91 | 18.00 | 16.91 | 17.20 | 274,935 | +0.31(+1.84%) |
May 06, 2015 | 16.99 | 16.99 | 16.64 | 16.89 | 125,864 | +0.01(+0.06%) |
May 05, 2015 | 16.73 | 16.98 | 16.68 | 16.88 | 99,497 | +0.14(+0.84%) |
May 04, 2015 | 16.72 | 16.97 | 16.47 | 16.74 | 88,488 | -0.04(-0.24%) |