Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.30 | 17.54 | 17.22 | 17.39 | 248,589 | -0.06(-0.37%) |
Apr 28, 2016 | 17.46 | 17.59 | 17.26 | 17.46 | 89,801 | -0.11(-0.63%) |
Apr 27, 2016 | 17.86 | 18.34 | 17.42 | 17.57 | 78,735 | -0.39(-2.19%) |
Apr 26, 2016 | 17.54 | 18.08 | 17.39 | 17.96 | 55,986 | +0.60(+3.48%) |
Apr 25, 2016 | 18.15 | 18.43 | 17.07 | 17.36 | 95,841 | -0.76(-4.19%) |
Apr 22, 2016 | 18.22 | 18.28 | 17.61 | 18.12 | 85,187 | -0.10(-0.55%) |
Apr 21, 2016 | 17.99 | 18.49 | 17.80 | 18.22 | 66,161 | +0.04(+0.20%) |
Apr 20, 2016 | 18.55 | 18.55 | 18.15 | 18.18 | 45,432 | -0.41(-2.22%) |
Apr 19, 2016 | 18.40 | 18.89 | 18.30 | 18.59 | 39,895 | -0.01(-0.05%) |
Apr 18, 2016 | 18.30 | 18.78 | 18.01 | 18.60 | 50,837 | +0.26(+1.40%) |
Apr 15, 2016 | 18.32 | 18.51 | 18.05 | 18.34 | 24,413 | -0.05(-0.30%) |
Apr 14, 2016 | 18.49 | 18.77 | 18.26 | 18.40 | 48,701 | -0.31(-1.66%) |
Apr 13, 2016 | 18.57 | 18.79 | 18.30 | 18.71 | 67,669 | +0.20(+1.09%) |
Apr 12, 2016 | 17.69 | 18.62 | 17.69 | 18.51 | 36,723 | +0.80(+4.50%) |
Apr 11, 2016 | 18.45 | 18.45 | 17.55 | 17.71 | 58,598 | -0.55(-3.01%) |
Apr 08, 2016 | 17.24 | 18.29 | 17.00 | 18.26 | 43,795 | +1.23(+7.20%) |
Apr 07, 2016 | 17.19 | 17.57 | 16.93 | 17.04 | 220,066 | -0.30(-1.74%) |
Apr 06, 2016 | 17.61 | 17.64 | 17.06 | 17.34 | 31,240 | +0.01(+0.05%) |
Apr 05, 2016 | 17.30 | 18.52 | 17.07 | 17.33 | 48,113 | -0.09(-0.53%) |
Apr 04, 2016 | 17.77 | 17.89 | 17.41 | 17.42 | 35,334 | -0.41(-2.31%) |
Apr 01, 2016 | 17.76 | 17.98 | 17.58 | 17.83 | 24,999 | +0.02(+0.10%) |
Mar 31, 2016 | 17.46 | 18.03 | 17.46 | 17.81 | 40,888 | +0.33(+1.89%) |
Mar 30, 2016 | 17.64 | 18.02 | 17.40 | 17.48 | 46,678 | -0.20(-1.14%) |
Mar 29, 2016 | 17.60 | 17.75 | 17.41 | 17.69 | 50,782 | +0.18(+1.05%) |
Mar 28, 2016 | 17.14 | 18.07 | 17.03 | 17.50 | 50,562 | +0.24(+1.38%) |
Mar 24, 2016 | 18.06 | 17.26 | 17.26 | 17.26 | 65,654 | -0.53(-2.98%) |
Mar 23, 2016 | 17.95 | 18.01 | 17.64 | 17.80 | 36,256 | -0.23(-1.27%) |
Mar 22, 2016 | 18.44 | 18.62 | 18.01 | 18.02 | 23,395 | -0.55(-2.96%) |
Mar 21, 2016 | 19.04 | 19.05 | 18.45 | 18.57 | 46,522 | -0.17(-0.93%) |
Mar 18, 2016 | 18.48 | 18.99 | 17.58 | 18.75 | 104,291 | +0.38(+2.09%) |
Mar 17, 2016 | 18.10 | 18.46 | 18.04 | 18.36 | 34,221 | +0.23(+1.26%) |
Mar 16, 2016 | 17.61 | 19.34 | 17.61 | 18.13 | 47,128 | +0.43(+2.43%) |
Mar 15, 2016 | 17.71 | 18.01 | 17.43 | 17.70 | 20,787 | -0.15(-0.82%) |
Mar 14, 2016 | 18.66 | 18.66 | 17.80 | 17.85 | 31,376 | -0.66(-3.56%) |
Mar 11, 2016 | 19.18 | 19.18 | 18.22 | 18.51 | 25,691 | +0.33(+1.81%) |
Mar 10, 2016 | 18.22 | 18.29 | 17.88 | 18.18 | 46,051 | +0.02(+0.10%) |
Mar 09, 2016 | 18.12 | 18.22 | 18.02 | 18.16 | 32,988 | +0.05(+0.25%) |
Mar 08, 2016 | 18.48 | 18.72 | 18.08 | 18.12 | 23,597 | -0.53(-2.85%) |
Mar 07, 2016 | 18.71 | 18.76 | 17.11 | 18.65 | 31,808 | -0.11(-0.59%) |
Mar 04, 2016 | 18.89 | 19.01 | 18.55 | 18.76 | 62,082 | -0.46(-2.38%) |
Mar 03, 2016 | 19.22 | 19.45 | 18.86 | 19.21 | 62,253 | -0.18(-0.94%) |
Mar 02, 2016 | 18.76 | 19.53 | 18.66 | 19.40 | 68,388 | +0.64(+3.42%) |
Mar 01, 2016 | 18.55 | 19.16 | 18.55 | 18.76 | 62,915 | +0.34(+1.84%) |
Feb 29, 2016 | 18.47 | 18.95 | 18.25 | 18.42 | 120,377 | -0.07(-0.40%) |
Feb 26, 2016 | 18.71 | 19.07 | 18.16 | 18.49 | 35,842 | -0.16(-0.88%) |
Feb 25, 2016 | 17.85 | 19.87 | 17.85 | 18.66 | 71,385 | +1.27(+7.32%) |
Feb 24, 2016 | 17.08 | 17.44 | 16.86 | 17.38 | 33,328 | +0.17(+1.01%) |
Feb 23, 2016 | 17.56 | 17.58 | 17.21 | 17.21 | 19,024 | -0.29(-1.67%) |
Feb 22, 2016 | 17.47 | 17.83 | 17.42 | 17.50 | 44,308 | +0.12(+0.68%) |
Feb 19, 2016 | 17.34 | 17.54 | 16.98 | 17.38 | 29,745 | +0.03(+0.16%) |
Feb 18, 2016 | 17.36 | 17.50 | 16.76 | 17.36 | 48,632 | -0.04(-0.21%) |
Feb 17, 2016 | 17.47 | 17.61 | 17.24 | 17.39 | 43,690 | +0.08(+0.48%) |
Feb 16, 2016 | 17.21 | 17.49 | 17.06 | 17.31 | 22,464 | +0.27(+1.56%) |
Feb 12, 2016 | 16.85 | 17.04 | 17.04 | 17.04 | 39,873 | +0.38(+2.25%) |
Feb 11, 2016 | 16.41 | 16.87 | 16.39 | 16.67 | 22,813 | -0.08(-0.49%) |
Feb 10, 2016 | 16.58 | 17.04 | 16.52 | 16.75 | 41,704 | +0.27(+1.61%) |
Feb 09, 2016 | 16.19 | 16.83 | 15.92 | 16.49 | 56,894 | +0.05(+0.28%) |
Feb 08, 2016 | 15.88 | 16.66 | 15.83 | 16.44 | 43,044 | +0.12(+0.73%) |
Feb 05, 2016 | 17.70 | 17.70 | 16.30 | 16.32 | 79,121 | -1.34(-7.57%) |
Feb 04, 2016 | 18.12 | 18.49 | 17.55 | 17.66 | 34,332 | -0.49(-2.72%) |
Feb 03, 2016 | 18.75 | 19.13 | 17.94 | 18.15 | 53,159 | -0.48(-2.56%) |
Feb 02, 2016 | 19.08 | 19.08 | 18.48 | 18.63 | 41,696 | -0.58(-3.00%) |
Feb 01, 2016 | 18.99 | 19.45 | 18.65 | 19.20 | 80,888 | +0.26(+1.35%) |
Jan 29, 2016 | 18.78 | 19.34 | 18.70 | 18.95 | 116,836 | +0.16(+0.88%) |
Jan 28, 2016 | 18.79 | 18.95 | 18.55 | 18.78 | 41,364 | +0.14(+0.74%) |
Jan 27, 2016 | 18.98 | 19.03 | 18.44 | 18.65 | 55,284 | -0.48(-2.49%) |
Jan 26, 2016 | 18.00 | 19.15 | 18.00 | 19.12 | 59,114 | +1.25(+7.02%) |
Jan 25, 2016 | 18.31 | 18.32 | 17.69 | 17.87 | 47,093 | -0.44(-2.40%) |
Jan 22, 2016 | 18.10 | 18.87 | 17.86 | 18.31 | 97,280 | +0.45(+2.51%) |
Jan 21, 2016 | 18.71 | 18.71 | 17.82 | 17.86 | 44,301 | -0.77(-4.13%) |
Jan 20, 2016 | 18.21 | 19.01 | 17.76 | 18.63 | 69,526 | +0.19(+1.04%) |
Jan 19, 2016 | 19.64 | 19.64 | 18.26 | 18.44 | 50,703 | -0.95(-4.91%) |
Jan 15, 2016 | 18.78 | 19.39 | 19.39 | 19.39 | 44,571 | +0.12(+0.62%) |
Jan 14, 2016 | 19.13 | 19.44 | 18.67 | 19.27 | 43,240 | +0.16(+0.81%) |
Jan 13, 2016 | 19.82 | 19.99 | 18.90 | 19.11 | 72,983 | -0.67(-3.38%) |
Jan 12, 2016 | 19.82 | 20.02 | 19.36 | 19.78 | 58,432 | -0.05(-0.28%) |
Jan 11, 2016 | 20.07 | 20.39 | 19.48 | 19.84 | 48,064 | -0.24(-1.19%) |
Jan 08, 2016 | 20.14 | 20.54 | 19.98 | 20.07 | 118,994 | -0.05(-0.23%) |
Jan 07, 2016 | 20.39 | 20.64 | 19.99 | 20.12 | 79,427 | -0.55(-2.66%) |
Jan 06, 2016 | 20.47 | 20.98 | 20.29 | 20.67 | 110,655 | +0.00(+0.00%) |
Jan 05, 2016 | 20.69 | 21.14 | 20.21 | 20.67 | 69,145 | -0.02(-0.09%) |
Jan 04, 2016 | 20.45 | 20.96 | 19.77 | 20.69 | 87,986 | -0.11(-0.53%) |
Dec 31, 2015 | 21.17 | 20.80 | 20.80 | 20.80 | 152,611 | -0.34(-1.60%) |
Dec 30, 2015 | 21.19 | 21.28 | 20.95 | 21.14 | 45,793 | -0.15(-0.69%) |
Dec 29, 2015 | 21.28 | 21.41 | 21.01 | 21.28 | 64,324 | +0.03(+0.13%) |
Dec 28, 2015 | 21.27 | 21.55 | 21.04 | 21.26 | 62,610 | -0.15(-0.68%) |
Dec 24, 2015 | 21.05 | 21.40 | 21.40 | 21.40 | 89,906 | +0.52(+2.50%) |
Dec 23, 2015 | 20.47 | 21.10 | 20.41 | 20.88 | 44,503 | +0.38(+1.83%) |
Dec 22, 2015 | 20.22 | 20.56 | 20.00 | 20.50 | 72,495 | +0.23(+1.13%) |
Dec 21, 2015 | 20.07 | 20.37 | 20.07 | 20.28 | 43,125 | +0.21(+1.05%) |
Dec 18, 2015 | 19.97 | 20.33 | 19.61 | 20.07 | 275,615 | -0.34(-1.66%) |
Dec 17, 2015 | 20.47 | 20.47 | 19.48 | 20.40 | 66,875 | +0.08(+0.41%) |
Dec 16, 2015 | 19.83 | 20.42 | 19.40 | 20.32 | 46,087 | +0.53(+2.68%) |
Dec 15, 2015 | 20.37 | 20.37 | 19.31 | 19.79 | 38,290 | -0.49(-2.44%) |
Dec 14, 2015 | 20.76 | 20.41 | 20.14 | 20.29 | 75,814 | -0.13(-0.63%) |
Dec 11, 2015 | 20.00 | 20.66 | 17.37 | 20.41 | 92,000 | +0.05(+0.27%) |
Dec 10, 2015 | 20.14 | 20.70 | 20.03 | 20.36 | 103,240 | +0.17(+0.86%) |
Dec 09, 2015 | 20.20 | 20.59 | 20.14 | 20.18 | 51,942 | -0.10(-0.50%) |
Dec 08, 2015 | 20.55 | 20.86 | 20.15 | 20.29 | 40,884 | -0.07(-0.36%) |
Dec 07, 2015 | 20.20 | 20.45 | 20.07 | 20.36 | 61,742 | +0.09(+0.45%) |
Dec 04, 2015 | 20.16 | 20.41 | 20.16 | 20.27 | 18,910 | +0.12(+0.59%) |
Dec 03, 2015 | 20.74 | 20.75 | 19.84 | 20.15 | 57,652 | -0.59(-2.83%) |
Dec 02, 2015 | 20.80 | 20.91 | 20.03 | 20.73 | 73,276 | +0.04(+0.18%) |
Dec 01, 2015 | 20.65 | 20.83 | 20.28 | 20.70 | 99,338 | +0.17(+0.85%) |
Nov 30, 2015 | 20.69 | 20.69 | 20.45 | 20.52 | 72,446 | -0.07(-0.36%) |
Nov 27, 2015 | 20.54 | 20.68 | 19.33 | 20.60 | 23,717 | +0.02(+0.09%) |
Nov 25, 2015 | 20.56 | 20.58 | 20.58 | 20.58 | 21,848 | +0.06(+0.31%) |
Nov 24, 2015 | 20.43 | 20.58 | 20.14 | 20.51 | 24,554 | -0.04(-0.18%) |
Nov 23, 2015 | 20.53 | 20.60 | 19.71 | 20.55 | 50,234 | +0.04(+0.18%) |
Nov 20, 2015 | 20.41 | 20.72 | 20.15 | 20.51 | 73,605 | +0.14(+0.67%) |
Nov 19, 2015 | 20.33 | 20.49 | 19.75 | 20.38 | 38,599 | +0.05(+0.23%) |
Nov 18, 2015 | 20.15 | 20.37 | 20.12 | 20.33 | 32,439 | +0.14(+0.68%) |
Nov 17, 2015 | 20.29 | 20.33 | 20.13 | 20.19 | 36,300 | -0.06(-0.32%) |
Nov 16, 2015 | 20.14 | 20.42 | 19.92 | 20.26 | 50,131 | +0.07(+0.36%) |
Nov 13, 2015 | 20.10 | 20.52 | 20.10 | 20.18 | 67,244 | +0.01(+0.05%) |
Nov 12, 2015 | 20.41 | 20.52 | 20.15 | 20.18 | 39,108 | -0.38(-1.83%) |
Nov 11, 2015 | 20.59 | 20.72 | 20.42 | 20.55 | 42,896 | -0.05(-0.22%) |
Nov 10, 2015 | 20.45 | 20.61 | 20.37 | 20.60 | 81,787 | +0.14(+0.67%) |
Nov 09, 2015 | 20.60 | 20.65 | 20.26 | 20.46 | 61,376 | -0.30(-1.46%) |
Nov 06, 2015 | 20.51 | 20.82 | 20.47 | 20.76 | 38,429 | +0.24(+1.16%) |
Nov 05, 2015 | 20.74 | 20.79 | 20.46 | 20.52 | 41,872 | -0.16(-0.80%) |
Nov 04, 2015 | 20.83 | 20.83 | 20.39 | 20.69 | 38,359 | +0.10(+0.49%) |
Nov 03, 2015 | 20.21 | 20.80 | 19.86 | 20.59 | 46,110 | +0.38(+1.86%) |
Nov 02, 2015 | 20.14 | 20.61 | 20.05 | 20.21 | 101,714 | +0.13(+0.64%) |
Oct 30, 2015 | 20.21 | 20.78 | 19.93 | 20.08 | 162,613 | -0.05(-0.27%) |
Oct 29, 2015 | 20.14 | 20.23 | 19.99 | 20.14 | 71,798 | +0.05(+0.27%) |
Oct 28, 2015 | 20.29 | 20.39 | 19.52 | 20.08 | 71,373 | -0.05(-0.23%) |
Oct 27, 2015 | 19.98 | 20.50 | 19.85 | 20.13 | 203,922 | +0.03(+0.14%) |
Oct 26, 2015 | 19.30 | 20.14 | 18.81 | 20.10 | 125,176 | +0.89(+4.62%) |
Oct 23, 2015 | 16.87 | 19.45 | 16.87 | 19.21 | 503,336 | +2.74(+16.61%) |
Oct 22, 2015 | 16.34 | 16.55 | 16.07 | 16.48 | 42,042 | +0.35(+2.16%) |
Oct 21, 2015 | 16.30 | 16.37 | 16.07 | 16.13 | 48,296 | -0.19(-1.18%) |
Oct 20, 2015 | 16.49 | 16.49 | 16.12 | 16.32 | 22,076 | -0.10(-0.61%) |
Oct 19, 2015 | 16.47 | 16.66 | 16.30 | 16.42 | 108,923 | -0.05(-0.33%) |
Oct 16, 2015 | 16.55 | 16.48 | 16.39 | 16.48 | 17,956 | +0.00(+0.00%) |
Oct 15, 2015 | 16.56 | 16.72 | 16.39 | 16.48 | 31,637 | +0.00(+0.00%) |
Oct 14, 2015 | 16.44 | 16.65 | 16.39 | 16.48 | 27,555 | +0.02(+0.11%) |
Oct 13, 2015 | 16.31 | 16.61 | 16.31 | 16.46 | 20,792 | -0.02(-0.11%) |
Oct 12, 2015 | 16.35 | 16.78 | 16.29 | 16.48 | 54,064 | +0.05(+0.33%) |
Oct 09, 2015 | 16.50 | 16.60 | 16.39 | 16.42 | 26,692 | -0.05(-0.33%) |
Oct 08, 2015 | 16.46 | 16.61 | 16.34 | 16.48 | 35,283 | -0.01(-0.06%) |
Oct 07, 2015 | 16.47 | 16.67 | 16.40 | 16.49 | 66,003 | +0.09(+0.56%) |
Oct 06, 2015 | 16.78 | 16.89 | 16.16 | 16.39 | 52,155 | -0.33(-1.97%) |
Oct 05, 2015 | 16.63 | 16.95 | 16.35 | 16.72 | 59,833 | +0.25(+1.50%) |
Oct 02, 2015 | 16.23 | 16.58 | 16.09 | 16.48 | 33,132 | +0.15(+0.90%) |
Oct 01, 2015 | 16.52 | 16.69 | 15.75 | 16.33 | 38,829 | -0.12(-0.72%) |
Sep 30, 2015 | 16.14 | 16.50 | 15.84 | 16.45 | 30,469 | +0.46(+2.86%) |
Sep 29, 2015 | 16.07 | 17.74 | 15.31 | 15.99 | 30,949 | -0.05(-0.34%) |
Sep 28, 2015 | 16.53 | 16.75 | 15.69 | 16.05 | 36,802 | -0.59(-3.52%) |
Sep 25, 2015 | 17.03 | 17.09 | 16.50 | 16.63 | 62,130 | -0.30(-1.78%) |
Sep 24, 2015 | 16.86 | 17.28 | 16.86 | 16.93 | 101,995 | +0.01(+0.05%) |
Sep 23, 2015 | 16.96 | 17.04 | 16.75 | 16.93 | 60,761 | +0.10(+0.60%) |
Sep 22, 2015 | 16.85 | 17.04 | 16.48 | 16.82 | 45,680 | -0.26(-1.50%) |
Sep 21, 2015 | 17.11 | 17.15 | 16.66 | 17.08 | 35,565 | +0.16(+0.92%) |
Sep 18, 2015 | 16.85 | 17.36 | 16.85 | 16.93 | 113,283 | -0.24(-1.39%) |
Sep 17, 2015 | 17.08 | 17.47 | 17.08 | 17.16 | 41,637 | +0.04(+0.21%) |
Sep 16, 2015 | 17.15 | 17.27 | 16.87 | 17.13 | 68,389 | -0.04(-0.21%) |
Sep 15, 2015 | 16.90 | 17.25 | 16.75 | 17.16 | 46,445 | +0.27(+1.63%) |
Sep 14, 2015 | 17.17 | 17.37 | 16.81 | 16.89 | 36,465 | -0.30(-1.76%) |
Sep 11, 2015 | 17.31 | 17.52 | 17.00 | 17.19 | 39,720 | -0.26(-1.47%) |
Sep 10, 2015 | 16.98 | 17.45 | 16.98 | 17.45 | 38,970 | +0.46(+2.69%) |
Sep 09, 2015 | 17.07 | 17.14 | 16.80 | 16.99 | 42,724 | -0.03(-0.16%) |
Sep 08, 2015 | 16.60 | 17.14 | 16.39 | 17.02 | 40,536 | +0.74(+4.56%) |
Sep 04, 2015 | 15.95 | 16.28 | 16.28 | 16.28 | 34,957 | +0.14(+0.85%) |
Sep 03, 2015 | 16.14 | 16.42 | 16.08 | 16.14 | 26,476 | -0.08(-0.51%) |
Sep 02, 2015 | 16.07 | 16.22 | 15.89 | 16.22 | 28,998 | +0.40(+2.55%) |
Sep 01, 2015 | 15.77 | 16.02 | 15.67 | 15.82 | 47,272 | -0.25(-1.54%) |
Aug 31, 2015 | 16.11 | 16.49 | 15.95 | 16.07 | 24,159 | -0.18(-1.13%) |
Aug 28, 2015 | 16.05 | 16.44 | 16.02 | 16.25 | 31,090 | +0.07(+0.45%) |
Aug 27, 2015 | 16.19 | 16.39 | 15.77 | 16.18 | 46,019 | +0.14(+0.86%) |
Aug 26, 2015 | 15.84 | 16.46 | 15.31 | 16.04 | 40,133 | +0.47(+3.00%) |
Aug 25, 2015 | 15.96 | 16.03 | 15.39 | 15.57 | 58,280 | +0.17(+1.13%) |
Aug 24, 2015 | 15.06 | 16.10 | 14.58 | 15.40 | 65,439 | -0.71(-4.43%) |
Aug 21, 2015 | 15.95 | 16.49 | 15.82 | 16.11 | 82,057 | -0.14(-0.85%) |
Aug 20, 2015 | 16.27 | 16.43 | 16.20 | 16.25 | 37,400 | -0.25(-1.50%) |
Aug 19, 2015 | 16.33 | 16.83 | 16.29 | 16.50 | 52,185 | -0.12(-0.72%) |
Aug 18, 2015 | 16.86 | 16.86 | 16.43 | 16.61 | 33,592 | -0.32(-1.89%) |
Aug 17, 2015 | 16.94 | 17.14 | 16.74 | 16.93 | 33,598 | -0.05(-0.32%) |
Aug 14, 2015 | 16.87 | 17.22 | 16.74 | 16.99 | 41,303 | +0.11(+0.65%) |
Aug 13, 2015 | 16.86 | 17.03 | 16.53 | 16.88 | 43,952 | -0.06(-0.38%) |
Aug 12, 2015 | 17.07 | 17.37 | 16.42 | 16.94 | 71,846 | -0.20(-1.17%) |
Aug 11, 2015 | 17.05 | 17.31 | 16.94 | 17.15 | 36,107 | -0.08(-0.48%) |
Aug 10, 2015 | 17.30 | 17.36 | 17.07 | 17.23 | 29,401 | +0.09(+0.53%) |
Aug 07, 2015 | 17.03 | 17.53 | 16.86 | 17.14 | 42,268 | +0.02(+0.11%) |
Aug 06, 2015 | 17.43 | 17.44 | 16.73 | 17.12 | 37,423 | -0.10(-0.58%) |
Aug 05, 2015 | 17.22 | 17.34 | 16.94 | 17.22 | 33,380 | +0.19(+1.13%) |
Aug 04, 2015 | 17.07 | 17.12 | 16.93 | 17.03 | 25,859 | -0.05(-0.27%) |
Aug 03, 2015 | 16.99 | 17.07 | 16.80 | 17.07 | 28,051 | +0.04(+0.21%) |
Jul 31, 2015 | 17.13 | 17.37 | 16.93 | 17.04 | 37,246 | -0.03(-0.16%) |
Jul 30, 2015 | 17.21 | 17.27 | 16.93 | 17.06 | 34,317 | -0.05(-0.27%) |
Jul 29, 2015 | 17.10 | 17.84 | 16.72 | 17.11 | 61,432 | +0.08(+0.48%) |
Jul 28, 2015 | 17.13 | 17.87 | 15.71 | 17.03 | 69,027 | +0.05(+0.32%) |
Jul 27, 2015 | 17.21 | 17.44 | 15.82 | 16.97 | 60,781 | -0.48(-2.73%) |
Jul 24, 2015 | 18.45 | 18.49 | 17.29 | 17.45 | 59,513 | -1.11(-5.97%) |
Jul 23, 2015 | 18.37 | 18.76 | 18.18 | 18.55 | 79,975 | +0.37(+2.01%) |
Jul 22, 2015 | 18.16 | 18.45 | 17.96 | 18.19 | 38,832 | -0.03(-0.15%) |
Jul 21, 2015 | 18.36 | 18.66 | 18.11 | 18.22 | 27,631 | -0.11(-0.60%) |
Jul 20, 2015 | 18.70 | 18.70 | 18.23 | 18.33 | 55,029 | -0.23(-1.23%) |
Jul 17, 2015 | 19.10 | 19.10 | 18.49 | 18.55 | 37,184 | -0.46(-2.41%) |
Jul 16, 2015 | 19.10 | 19.35 | 18.78 | 19.01 | 48,836 | -0.02(-0.10%) |
Jul 15, 2015 | 19.10 | 19.18 | 18.77 | 19.03 | 70,066 | -0.15(-0.76%) |
Jul 14, 2015 | 19.13 | 19.38 | 18.84 | 19.18 | 75,463 | +0.12(+0.62%) |
Jul 13, 2015 | 18.98 | 19.33 | 18.95 | 19.06 | 86,267 | +0.12(+0.63%) |
Jul 10, 2015 | 18.84 | 19.25 | 18.67 | 18.94 | 45,447 | +0.27(+1.47%) |
Jul 09, 2015 | 18.90 | 18.98 | 18.39 | 18.66 | 35,054 | +0.16(+0.84%) |
Jul 08, 2015 | 18.65 | 19.27 | 18.07 | 18.51 | 85,388 | -0.48(-2.51%) |
Jul 07, 2015 | 18.93 | 19.15 | 18.45 | 18.99 | 49,914 | +0.05(+0.29%) |
Jul 06, 2015 | 18.58 | 19.20 | 18.48 | 18.93 | 47,752 | +0.07(+0.39%) |
Jul 02, 2015 | 18.92 | 18.86 | 18.86 | 18.86 | 29,167 | -0.13(-0.68%) |
Jul 01, 2015 | 18.95 | 19.40 | 18.82 | 18.99 | 30,545 | +0.16(+0.88%) |
Jun 30, 2015 | 18.39 | 18.86 | 18.25 | 18.82 | 25,076 | +0.48(+2.59%) |
Jun 29, 2015 | 18.69 | 18.92 | 18.15 | 18.34 | 37,015 | -0.58(-3.05%) |
Jun 26, 2015 | 19.12 | 19.50 | 18.45 | 18.92 | 80,701 | -0.21(-1.10%) |
Jun 25, 2015 | 19.64 | 19.75 | 19.01 | 19.13 | 25,362 | -0.51(-2.61%) |
Jun 24, 2015 | 19.88 | 20.26 | 19.62 | 19.64 | 22,505 | -0.38(-1.92%) |
Jun 23, 2015 | 20.02 | 20.18 | 19.82 | 20.03 | 78,860 | -0.06(-0.32%) |
Jun 22, 2015 | 20.35 | 20.35 | 19.87 | 20.09 | 37,634 | -0.14(-0.68%) |
Jun 19, 2015 | 20.17 | 20.41 | 20.14 | 20.23 | 52,710 | +0.23(+1.14%) |
Jun 18, 2015 | 19.10 | 20.18 | 17.79 | 20.00 | 59,414 | +1.03(+5.40%) |
Jun 17, 2015 | 18.45 | 19.20 | 18.45 | 18.98 | 31,985 | +0.53(+2.88%) |
Jun 16, 2015 | 18.12 | 18.50 | 18.12 | 18.45 | 26,512 | +0.30(+1.67%) |
Jun 15, 2015 | 18.07 | 18.40 | 17.91 | 18.14 | 46,571 | +0.01(+0.05%) |
Jun 12, 2015 | 18.33 | 18.33 | 17.88 | 18.13 | 83,124 | -0.17(-0.95%) |
Jun 11, 2015 | 18.07 | 18.31 | 18.07 | 18.31 | 26,300 | +0.08(+0.45%) |
Jun 10, 2015 | 18.27 | 18.35 | 18.11 | 18.23 | 45,790 | +0.14(+0.76%) |
Jun 09, 2015 | 18.21 | 18.30 | 17.92 | 18.09 | 20,694 | -0.09(-0.50%) |
Jun 08, 2015 | 18.37 | 18.40 | 18.09 | 18.18 | 17,586 | -0.20(-1.10%) |
Jun 05, 2015 | 18.24 | 18.40 | 18.00 | 18.38 | 42,849 | +0.18(+1.01%) |
Jun 04, 2015 | 18.18 | 18.31 | 18.15 | 18.20 | 33,457 | -0.05(-0.25%) |
Jun 03, 2015 | 18.04 | 18.26 | 17.95 | 18.24 | 48,666 | +0.17(+0.96%) |
Jun 02, 2015 | 17.96 | 18.08 | 17.88 | 18.07 | 23,168 | +0.03(+0.15%) |
Jun 01, 2015 | 17.94 | 18.08 | 17.43 | 18.04 | 42,095 | +0.30(+1.70%) |
May 29, 2015 | 18.05 | 18.11 | 17.56 | 17.74 | 51,462 | -0.33(-1.82%) |
May 28, 2015 | 17.76 | 18.15 | 17.55 | 18.07 | 20,727 | +0.32(+1.81%) |
May 27, 2015 | 17.85 | 18.20 | 17.47 | 17.75 | 25,637 | +0.03(+0.16%) |
May 26, 2015 | 17.68 | 17.90 | 17.31 | 17.72 | 58,874 | -0.14(-0.77%) |
May 22, 2015 | 17.80 | 17.86 | 17.86 | 17.86 | 22,613 | -0.03(-0.15%) |
May 21, 2015 | 18.14 | 18.17 | 17.87 | 17.89 | 16,646 | -0.35(-1.91%) |
May 20, 2015 | 18.20 | 18.26 | 18.09 | 18.23 | 21,011 | +0.03(+0.15%) |
May 19, 2015 | 18.14 | 18.28 | 18.13 | 18.21 | 19,220 | -0.05(-0.25%) |
May 18, 2015 | 18.12 | 18.30 | 17.64 | 18.25 | 67,717 | +0.13(+0.71%) |
May 15, 2015 | 18.01 | 18.12 | 17.91 | 18.12 | 25,851 | +0.02(+0.10%) |
May 14, 2015 | 17.97 | 18.12 | 17.60 | 18.11 | 27,167 | +0.14(+0.76%) |
May 13, 2015 | 17.94 | 18.08 | 17.81 | 17.97 | 19,692 | -0.01(-0.05%) |
May 12, 2015 | 17.44 | 17.99 | 17.44 | 17.98 | 45,485 | +0.06(+0.36%) |
May 11, 2015 | 17.42 | 18.05 | 17.09 | 17.91 | 32,439 | +0.56(+3.22%) |
May 08, 2015 | 17.39 | 17.44 | 16.97 | 17.36 | 37,838 | +0.26(+1.50%) |
May 07, 2015 | 17.21 | 17.38 | 16.99 | 17.10 | 33,947 | +0.01(+0.05%) |
May 06, 2015 | 17.24 | 17.37 | 16.91 | 17.09 | 20,670 | +0.02(+0.11%) |
May 05, 2015 | 17.35 | 17.36 | 16.85 | 17.07 | 26,631 | -0.17(-1.01%) |
May 04, 2015 | 17.26 | 17.89 | 17.11 | 17.25 | 29,786 | -0.08(-0.48%) |