Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.00 | 22.38 | 22.00 | 22.36 | 3,005 | +0.40(+1.83%) |
May 27, 2016 | 21.96 | 21.96 | 21.96 | 0 | +0.80(+3.79%) | |
May 26, 2016 | 21.10 | 21.20 | 21.10 | 21.16 | 3,061 | -0.13(-0.63%) |
May 25, 2016 | 21.35 | 21.35 | 21.30 | 21.30 | 1,600 | +0.39(+1.84%) |
May 24, 2016 | 20.42 | 21.09 | 20.42 | 20.91 | 9,029 | +0.55(+2.70%) |
May 23, 2016 | 20.38 | 20.40 | 20.36 | 20.36 | 3,056 | +0.08(+0.39%) |
May 20, 2016 | 20.28 | 20.60 | 20.28 | 20.28 | 8,652 | +0.23(+1.15%) |
May 19, 2016 | 20.36 | 20.36 | 20.05 | 20.05 | 2,224 | -0.35(-1.72%) |
May 18, 2016 | 20.44 | 20.65 | 20.00 | 20.40 | 16,285 | -0.35(-1.70%) |
May 17, 2016 | 20.60 | 21.09 | 20.60 | 20.75 | 13,393 | +0.08(+0.40%) |
May 16, 2016 | 20.27 | 20.67 | 20.17 | 20.67 | 10,748 | +0.69(+3.45%) |
May 13, 2016 | 20.15 | 20.35 | 19.98 | 19.98 | 3,460 | +0.22(+1.11%) |
May 12, 2016 | 19.76 | 19.76 | 19.76 | 19.76 | 184 | -0.58(-2.85%) |
May 11, 2016 | 20.10 | 20.34 | 20.10 | 20.34 | 300 | +0.24(+1.19%) |
May 10, 2016 | 20.00 | 20.10 | 19.99 | 20.10 | 1,201 | +0.30(+1.52%) |
May 09, 2016 | 20.00 | 20.00 | 19.79 | 19.80 | 3,596 | -0.09(-0.45%) |
May 06, 2016 | 19.34 | 20.02 | 19.34 | 19.89 | 3,850 | +0.34(+1.74%) |
May 04, 2016 | 19.55 | 19.55 | 19.55 | 75 | -0.25(-1.24%) | |
May 03, 2016 | 20.23 | 20.23 | 19.75 | 19.80 | 11,451 | -0.30(-1.52%) |
May 02, 2016 | 20.15 | 20.15 | 20.10 | 20.10 | 1,700 | -0.18(-0.89%) |
Apr 29, 2016 | 20.50 | 20.50 | 20.28 | 20.28 | 3,978 | -0.55(-2.64%) |
Apr 28, 2016 | 20.42 | 20.84 | 20.42 | 20.83 | 2,072 | +0.36(+1.74%) |
Apr 27, 2016 | 20.44 | 20.61 | 20.44 | 20.47 | 6,117 | -0.36(-1.71%) |
Apr 26, 2016 | 20.88 | 20.88 | 20.67 | 20.83 | 2,804 | +0.55(+2.71%) |
Apr 25, 2016 | 20.15 | 20.50 | 20.15 | 20.28 | 6,785 | -0.42(-2.03%) |
Apr 22, 2016 | 21.19 | 21.19 | 20.65 | 20.70 | 3,931 | -0.30(-1.43%) |
Apr 21, 2016 | 21.18 | 21.18 | 20.80 | 21.00 | 1,319 | -0.23(-1.08%) |
Apr 20, 2016 | 21.00 | 21.23 | 20.93 | 21.23 | 3,045 | +0.11(+0.52%) |
Apr 19, 2016 | 21.40 | 21.75 | 21.12 | 21.12 | 39,042 | -0.20(-0.94%) |
Apr 18, 2016 | 21.60 | 21.65 | 21.22 | 21.32 | 8,830 | +0.12(+0.57%) |
Apr 15, 2016 | 20.97 | 21.49 | 20.97 | 21.20 | 3,860 | +0.16(+0.76%) |
Apr 14, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 3,649 | -0.21(-0.99%) |
Apr 13, 2016 | 21.08 | 21.43 | 21.08 | 21.25 | 45,543 | +0.90(+4.42%) |
Apr 12, 2016 | 20.85 | 20.85 | 20.35 | 20.35 | 1,690 | +0.04(+0.20%) |
Apr 11, 2016 | 20.28 | 20.31 | 20.28 | 20.31 | 15,315 | -0.15(-0.73%) |
Apr 08, 2016 | 20.50 | 20.86 | 20.46 | 20.46 | 7,300 | -0.16(-0.78%) |
Apr 07, 2016 | 20.75 | 20.75 | 20.49 | 20.62 | 4,835 | -0.03(-0.15%) |
Apr 06, 2016 | 20.18 | 20.65 | 20.18 | 20.65 | 9,260 | +0.65(+3.25%) |
Apr 05, 2016 | 20.05 | 20.05 | 20.00 | 20.00 | 2,525 | -0.50(-2.44%) |
Apr 04, 2016 | 20.20 | 20.70 | 20.20 | 20.50 | 2,470 | +0.50(+2.50%) |
Apr 01, 2016 | 20.63 | 20.63 | 20.00 | 20.00 | 730 | -0.35(-1.72%) |
Mar 31, 2016 | 20.71 | 20.75 | 20.35 | 20.35 | 4,811 | -0.02(-0.10%) |
Mar 30, 2016 | 20.34 | 20.37 | 20.34 | 20.37 | 4,150 | +0.32(+1.60%) |
Mar 29, 2016 | 19.86 | 20.10 | 19.86 | 20.05 | 2,967 | -0.05(-0.25%) |
Mar 28, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 325 | +0.00(+0.00%) |
Mar 24, 2016 | 20.10 | 20.10 | 20.10 | 0 | -0.60(-2.90%) | |
Mar 23, 2016 | 20.10 | 20.70 | 20.10 | 20.70 | 720 | +0.30(+1.47%) |
Mar 22, 2016 | 20.14 | 20.65 | 20.14 | 20.40 | 1,059 | -0.06(-0.29%) |
Mar 21, 2016 | 20.63 | 20.63 | 20.30 | 20.46 | 5,858 | -0.12(-0.58%) |
Mar 18, 2016 | 20.20 | 20.67 | 20.20 | 20.58 | 32,835 | +0.26(+1.28%) |
Mar 17, 2016 | 19.75 | 20.42 | 19.75 | 20.32 | 11,419 | +0.72(+3.67%) |
Mar 16, 2016 | 19.20 | 19.65 | 19.20 | 19.60 | 32,265 | +0.55(+2.89%) |
Mar 15, 2016 | 19.07 | 19.07 | 19.05 | 19.05 | 2,250 | -0.30(-1.55%) |
Mar 14, 2016 | 19.32 | 19.39 | 19.32 | 19.35 | 5,672 | +0.20(+1.04%) |
Mar 11, 2016 | 19.04 | 19.21 | 19.04 | 19.15 | 3,439 | +0.44(+2.35%) |
Mar 10, 2016 | 18.40 | 18.71 | 18.40 | 18.71 | 12,151 | +0.19(+1.03%) |
Mar 09, 2016 | 18.52 | 18.52 | 18.52 | 18.52 | 3,705 | -0.24(-1.28%) |
Mar 08, 2016 | 18.55 | 18.76 | 18.55 | 18.76 | 3,980 | -0.04(-0.21%) |
Mar 07, 2016 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | -0.45(-2.34%) |
Mar 04, 2016 | 19.25 | 18.89 | 19.25 | 3,281 | +0.36(+1.93%) | |
Mar 03, 2016 | 19.15 | 19.20 | 18.89 | 18.89 | 6,163 | -0.26(-1.38%) |
Mar 02, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 776 | +0.03(+0.16%) |
Mar 01, 2016 | 18.65 | 19.12 | 18.65 | 19.12 | 18,610 | +0.87(+4.77%) |
Feb 29, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 5,047 | +0.01(+0.07%) |
Feb 26, 2016 | 18.16 | 18.45 | 18.14 | 18.24 | 8,296 | +0.45(+2.56%) |
Feb 25, 2016 | 17.65 | 18.09 | 17.65 | 17.78 | 6,404 | -0.22(-1.21%) |
Feb 24, 2016 | 17.70 | 18.00 | 17.67 | 18.00 | 7,660 | -0.00(-0.02%) |
Feb 23, 2016 | 18.37 | 18.40 | 18.00 | 18.00 | 5,469 | -0.53(-2.86%) |
Feb 22, 2016 | 18.15 | 18.55 | 18.15 | 18.54 | 5,888 | +0.30(+1.67%) |
Feb 19, 2016 | 17.77 | 18.23 | 17.77 | 18.23 | 10,246 | +0.09(+0.49%) |
Feb 18, 2016 | 18.33 | 18.33 | 18.14 | 18.14 | 5,923 | -0.02(-0.10%) |
Feb 17, 2016 | 18.16 | 18.16 | 18.11 | 18.16 | 3,074 | +0.22(+1.23%) |
Feb 16, 2016 | 17.51 | 17.99 | 17.51 | 17.94 | 81,740 | +0.89(+5.22%) |
Feb 12, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.01(-0.06%) | |
Feb 11, 2016 | 16.80 | 17.42 | 16.80 | 17.06 | 17,618 | -0.54(-3.07%) |
Feb 10, 2016 | 17.55 | 17.65 | 17.50 | 17.60 | 768 | +0.33(+1.91%) |
Feb 09, 2016 | 17.60 | 17.60 | 17.27 | 17.27 | 925 | -0.33(-1.88%) |
Feb 08, 2016 | 17.69 | 17.69 | 17.60 | 17.60 | 15,044 | -0.61(-3.35%) |
Feb 04, 2016 | 18.21 | 18.21 | 18.21 | 48 | +0.18(+1.00%) | |
Feb 03, 2016 | 18.03 | 17.90 | 18.03 | 17,527 | -0.24(-1.31%) | |
Feb 02, 2016 | 18.90 | 18.90 | 18.13 | 18.27 | 3,413 | -0.43(-2.30%) |
Feb 01, 2016 | 18.70 | 18.70 | 18.70 | 18.70 | 8,760 | +0.13(+0.70%) |
Jan 29, 2016 | 18.96 | 18.96 | 18.40 | 18.57 | 9,669 | +0.57(+3.17%) |
Jan 27, 2016 | 18.00 | 18.00 | 18.00 | 102 | -0.61(-3.28%) | |
Jan 26, 2016 | 18.40 | 18.62 | 18.40 | 18.61 | 5,972 | +0.26(+1.42%) |
Jan 25, 2016 | 18.65 | 18.65 | 18.35 | 18.35 | 2,711 | +0.26(+1.44%) |
Jan 22, 2016 | 18.00 | 18.30 | 17.88 | 18.09 | 5,500 | +0.50(+2.84%) |
Jan 21, 2016 | 17.47 | 17.59 | 17.47 | 17.59 | 403 | +0.49(+2.87%) |
Jan 20, 2016 | 16.92 | 17.23 | 16.86 | 17.10 | 20,542 | -0.62(-3.50%) |
Jan 19, 2016 | 17.75 | 17.90 | 17.72 | 17.72 | 5,687 | +0.67(+3.93%) |
Jan 15, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.75(-4.21%) | |
Jan 14, 2016 | 17.35 | 17.80 | 17.35 | 17.80 | 3,181,433 | +0.41(+2.36%) |
Jan 13, 2016 | 17.55 | 17.57 | 17.28 | 17.39 | 2,738,675 | -0.56(-3.12%) |
Jan 12, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 1,000 | +0.23(+1.30%) |
Jan 11, 2016 | 17.95 | 18.00 | 17.72 | 17.72 | 16,330 | -0.43(-2.35%) |
Jan 08, 2016 | 18.28 | 18.28 | 18.11 | 18.15 | 6,750 | +0.21(+1.17%) |
Jan 07, 2016 | 18.29 | 18.29 | 17.93 | 17.94 | 49,343 | -0.75(-4.03%) |
Jan 06, 2016 | 18.74 | 18.74 | 18.69 | 18.69 | 2,080 | -0.48(-2.50%) |
Jan 04, 2016 | 19.17 | 19.17 | 19.17 | 50 | -0.33(-1.69%) | |
Dec 31, 2015 | 19.50 | 19.50 | 19.50 | 0 | +0.05(+0.26%) | |
Dec 30, 2015 | 19.50 | 19.50 | 19.40 | 19.45 | 10,306 | -0.23(-1.17%) |
Dec 29, 2015 | 19.65 | 19.68 | 19.64 | 19.68 | 25,763 | -0.06(-0.32%) |
Dec 24, 2015 | 19.74 | 19.74 | 19.74 | 55 | -0.08(-0.38%) | |
Dec 23, 2015 | 19.84 | 19.85 | 19.82 | 19.82 | 2,310 | +0.21(+1.07%) |
Dec 22, 2015 | 19.53 | 19.68 | 19.50 | 19.61 | 39,236 | +0.14(+0.72%) |
Dec 21, 2015 | 19.25 | 19.53 | 19.25 | 19.47 | 1,943 | -0.07(-0.36%) |
Dec 18, 2015 | 19.66 | 19.66 | 19.36 | 19.54 | 5,286 | -0.11(-0.56%) |
Dec 17, 2015 | 19.39 | 19.65 | 19.36 | 19.65 | 1,502 | -0.10(-0.51%) |
Dec 16, 2015 | 19.40 | 19.75 | 19.40 | 19.75 | 9,891 | +0.45(+2.33%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.17 | 19.30 | 38,877 | +0.30(+1.59%) |
Dec 14, 2015 | 18.79 | 19.00 | 18.79 | 19.00 | 675 | +0.35(+1.86%) |
Dec 11, 2015 | 19.16 | 19.16 | 18.52 | 18.65 | 5,364 | -0.63(-3.26%) |
Dec 10, 2015 | 19.55 | 19.55 | 19.25 | 19.28 | 2,162 | -0.35(-1.79%) |
Dec 09, 2015 | 19.58 | 19.63 | 19.58 | 19.63 | 27,500 | +0.35(+1.82%) |
Dec 08, 2015 | 19.21 | 19.33 | 19.21 | 19.28 | 5,470 | -0.25(-1.28%) |
Dec 07, 2015 | 19.60 | 19.60 | 19.45 | 19.53 | 4,966 | -0.12(-0.61%) |
Dec 04, 2015 | 19.35 | 19.71 | 19.35 | 19.65 | 3,060 | +0.20(+1.03%) |
Dec 03, 2015 | 20.00 | 20.00 | 19.45 | 19.45 | 10,550 | -0.20(-1.02%) |
Dec 02, 2015 | 19.89 | 19.89 | 19.65 | 19.65 | 2,750 | -0.43(-2.14%) |
Dec 01, 2015 | 19.81 | 20.12 | 19.81 | 20.08 | 1,950 | -0.07(-0.35%) |
Nov 30, 2015 | 19.97 | 20.15 | 19.97 | 20.15 | 12,700 | +0.36(+1.82%) |
Nov 27, 2015 | 19.95 | 19.95 | 19.79 | 19.79 | 2,250 | -0.47(-2.30%) |
Nov 25, 2015 | 20.26 | 20.26 | 20.26 | 0 | -0.00(-0.02%) | |
Nov 24, 2015 | 20.16 | 20.26 | 20.00 | 20.26 | 10,366 | +0.06(+0.30%) |
Nov 23, 2015 | 20.26 | 20.20 | 20.20 | 31,075 | -0.02(-0.10%) | |
Nov 20, 2015 | 19.98 | 20.23 | 19.85 | 20.22 | 40,294 | +0.37(+1.86%) |
Nov 19, 2015 | 19.55 | 19.85 | 19.55 | 19.85 | 26,795 | +0.10(+0.51%) |
Nov 18, 2015 | 19.65 | 19.75 | 19.31 | 19.75 | 10,536 | +0.03(+0.15%) |
Nov 17, 2015 | 19.54 | 19.72 | 19.54 | 19.72 | 8,498 | +0.07(+0.36%) |
Nov 16, 2015 | 19.32 | 19.65 | 19.25 | 19.65 | 11,725 | +0.30(+1.55%) |
Nov 13, 2015 | 19.62 | 19.62 | 19.35 | 19.35 | 20,412 | -0.40(-2.03%) |
Nov 12, 2015 | 19.56 | 19.86 | 19.56 | 19.75 | 6,082 | +0.29(+1.49%) |
Nov 11, 2015 | 19.70 | 19.70 | 19.46 | 19.46 | 6,690 | -0.20(-1.02%) |
Nov 10, 2015 | 19.41 | 19.70 | 19.41 | 19.66 | 9,010 | +0.31(+1.60%) |
Nov 09, 2015 | 19.93 | 19.93 | 19.29 | 19.35 | 15,021 | -0.52(-2.62%) |
Nov 06, 2015 | 19.55 | 19.87 | 19.55 | 19.87 | 10,674 | +0.34(+1.74%) |
Nov 05, 2015 | 19.70 | 19.80 | 19.50 | 19.53 | 5,489 | -0.12(-0.61%) |
Nov 04, 2015 | 19.70 | 19.70 | 19.65 | 19.65 | 3,200 | +0.05(+0.26%) |
Nov 03, 2015 | 19.30 | 19.64 | 19.25 | 19.60 | 11,827 | +0.39(+2.03%) |
Nov 02, 2015 | 19.15 | 19.21 | 19.00 | 19.21 | 1,950 | +0.21(+1.11%) |
Oct 30, 2015 | 19.00 | 19.15 | 18.80 | 19.00 | 98,485 | -0.10(-0.52%) |
Oct 29, 2015 | 19.05 | 19.25 | 18.96 | 19.10 | 10,508 | -0.34(-1.75%) |
Oct 28, 2015 | 19.00 | 19.44 | 19.00 | 19.44 | 6,990 | +0.23(+1.21%) |
Oct 27, 2015 | 19.28 | 19.28 | 19.21 | 19.21 | 1,994 | -0.09(-0.48%) |
Oct 26, 2015 | 19.26 | 19.39 | 19.26 | 19.30 | 1,280 | -0.45(-2.28%) |
Oct 23, 2015 | 19.56 | 19.75 | 19.56 | 19.75 | 28,326 | +0.55(+2.86%) |
Oct 22, 2015 | 19.11 | 19.32 | 19.11 | 19.20 | 1,262 | +0.08(+0.43%) |
Oct 21, 2015 | 19.26 | 19.31 | 19.12 | 19.12 | 40,025 | -0.13(-0.69%) |
Oct 20, 2015 | 18.67 | 19.30 | 18.67 | 19.25 | 22,295 | +0.48(+2.56%) |
Oct 19, 2015 | 19.16 | 19.16 | 18.77 | 18.77 | 2,020 | -0.31(-1.62%) |
Oct 16, 2015 | 19.00 | 19.08 | 19.00 | 19.08 | 10,163 | +0.10(+0.53%) |
Oct 15, 2015 | 18.64 | 18.98 | 18.60 | 18.98 | 7,508 | +0.58(+3.15%) |
Oct 14, 2015 | 18.40 | 18.40 | 18.40 | 18.40 | 4,932 | -0.05(-0.27%) |
Oct 13, 2015 | 18.51 | 18.51 | 18.45 | 18.45 | 21,492 | -0.09(-0.49%) |
Oct 12, 2015 | 18.50 | 18.54 | 18.50 | 18.54 | 5,979 | -0.10(-0.54%) |
Oct 09, 2015 | 18.70 | 18.70 | 18.64 | 18.64 | 21,304 | -0.11(-0.59%) |
Oct 08, 2015 | 18.45 | 18.75 | 18.36 | 18.75 | 22,107 | +0.30(+1.63%) |
Oct 07, 2015 | 18.19 | 18.45 | 18.19 | 18.45 | 7,566 | +0.60(+3.36%) |
Oct 06, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 1,000 | -0.36(-1.98%) |
Oct 05, 2015 | 18.00 | 18.31 | 18.00 | 18.21 | 43,850 | +0.50(+2.82%) |
Oct 02, 2015 | 17.30 | 17.80 | 17.30 | 17.71 | 16,771 | +0.46(+2.67%) |
Oct 01, 2015 | 17.05 | 17.25 | 17.05 | 17.25 | 17,661 | +0.52(+3.11%) |
Sep 30, 2015 | 16.80 | 16.80 | 16.73 | 16.73 | 1,337 | +0.10(+0.60%) |
Sep 29, 2015 | 16.40 | 16.63 | 16.40 | 16.63 | 34,685 | +0.22(+1.34%) |
Sep 28, 2015 | 16.52 | 16.52 | 16.41 | 16.41 | 4,641 | -0.71(-4.15%) |
Sep 25, 2015 | 16.78 | 17.19 | 16.78 | 17.12 | 800 | +0.32(+1.90%) |
Sep 24, 2015 | 16.50 | 16.80 | 16.50 | 16.80 | 24,023 | +0.14(+0.84%) |
Sep 23, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 240,200 | -0.12(-0.72%) |
Sep 22, 2015 | 16.84 | 16.84 | 16.47 | 16.78 | 802 | -0.39(-2.27%) |
Sep 21, 2015 | 17.25 | 17.26 | 17.11 | 17.17 | 4,650 | -0.09(-0.52%) |
Sep 18, 2015 | 17.44 | 17.44 | 17.25 | 17.26 | 1,100 | -0.25(-1.43%) |
Sep 17, 2015 | 17.43 | 17.60 | 17.35 | 17.51 | 22,810 | -0.19(-1.07%) |
Sep 16, 2015 | 17.38 | 17.88 | 17.38 | 17.70 | 4,920 | +0.67(+3.93%) |
Sep 15, 2015 | 16.64 | 17.03 | 16.64 | 17.03 | 6,345 | +0.78(+4.80%) |
Sep 14, 2015 | 16.19 | 16.50 | 16.19 | 16.25 | 2,535 | -0.09(-0.55%) |
Sep 11, 2015 | 16.60 | 16.60 | 16.32 | 16.34 | 7,380 | -0.41(-2.45%) |
Sep 10, 2015 | 16.69 | 16.75 | 16.69 | 16.75 | 6,394 | -0.26(-1.53%) |
Sep 09, 2015 | 17.05 | 17.05 | 17.00 | 17.01 | 2,950 | +0.24(+1.43%) |
Sep 08, 2015 | 16.77 | 16.95 | 16.77 | 16.77 | 2,444 | +0.49(+3.01%) |
Sep 04, 2015 | 16.28 | 16.28 | 16.28 | 0 | -0.38(-2.28%) | |
Sep 03, 2015 | 16.68 | 16.76 | 16.64 | 16.66 | 3,279 | +0.31(+1.90%) |
Sep 02, 2015 | 16.35 | 16.35 | 16.30 | 16.35 | 2,995 | +0.00(+0.00%) |
Sep 01, 2015 | 16.63 | 16.63 | 16.15 | 16.35 | 2,152 | -0.65(-3.82%) |
Aug 31, 2015 | 16.63 | 17.00 | 16.58 | 17.00 | 2,846 | +0.00(+0.00%) |
Aug 28, 2015 | 17.05 | 17.05 | 17.00 | 17.00 | 980 | -0.46(-2.63%) |
Aug 27, 2015 | 17.10 | 17.52 | 17.10 | 17.46 | 3,724 | +0.62(+3.68%) |
Aug 26, 2015 | 17.04 | 17.06 | 16.32 | 16.84 | 40,100 | -0.36(-2.09%) |
Aug 25, 2015 | 17.54 | 17.71 | 17.15 | 17.20 | 31,298 | +1.81(+11.76%) |
Aug 24, 2015 | 14.86 | 16.17 | 14.71 | 15.39 | 43,267 | -1.18(-7.10%) |
Aug 21, 2015 | 17.18 | 17.18 | 16.57 | 16.57 | 19,837 | -0.61(-3.57%) |
Aug 20, 2015 | 17.65 | 17.65 | 17.18 | 17.18 | 11,720 | -0.55(-3.10%) |
Aug 19, 2015 | 18.10 | 18.10 | 17.73 | 17.73 | 23,790 | -0.33(-1.83%) |
Aug 18, 2015 | 18.21 | 18.21 | 17.90 | 18.06 | 2,350 | -0.40(-2.17%) |
Aug 17, 2015 | 18.42 | 18.46 | 18.20 | 18.46 | 1,776 | -0.09(-0.49%) |
Aug 14, 2015 | 18.71 | 18.71 | 18.49 | 18.55 | 11,277 | -0.08(-0.43%) |
Aug 13, 2015 | 18.36 | 18.65 | 18.32 | 18.63 | 38,708 | +1.38(+8.00%) |
Aug 12, 2015 | 17.64 | 17.64 | 17.00 | 17.25 | 58,796 | -0.70(-3.90%) |
Aug 11, 2015 | 18.19 | 18.21 | 17.95 | 17.95 | 3,341 | -0.67(-3.60%) |
Aug 10, 2015 | 18.18 | 18.62 | 18.18 | 18.62 | 26,637 | +0.41(+2.25%) |
Aug 07, 2015 | 18.19 | 18.22 | 18.16 | 18.21 | 8,534 | +0.15(+0.83%) |
Aug 06, 2015 | 18.41 | 18.41 | 18.00 | 18.06 | 18,345 | -0.34(-1.85%) |
Aug 05, 2015 | 18.25 | 18.69 | 18.25 | 18.40 | 2,800 | -0.28(-1.50%) |
Aug 04, 2015 | 18.30 | 18.68 | 18.25 | 18.68 | 2,648 | +0.42(+2.30%) |
Aug 03, 2015 | 18.40 | 18.40 | 18.26 | 18.26 | 4,339 | -0.34(-1.83%) |
Jul 31, 2015 | 18.39 | 18.86 | 18.39 | 18.60 | 1,985 | +0.04(+0.22%) |
Jul 30, 2015 | 18.40 | 18.56 | 18.26 | 18.56 | 5,325 | -0.13(-0.70%) |
Jul 29, 2015 | 18.85 | 18.85 | 18.50 | 18.69 | 2,984 | -0.16(-0.85%) |
Jul 28, 2015 | 18.70 | 18.90 | 18.70 | 18.85 | 11,631 | +0.35(+1.89%) |
Jul 27, 2015 | 18.39 | 18.71 | 18.39 | 18.50 | 11,599 | -0.81(-4.19%) |
Jul 24, 2015 | 19.45 | 19.45 | 19.22 | 19.31 | 30,175 | -0.34(-1.74%) |
Jul 23, 2015 | 19.91 | 19.91 | 19.65 | 19.65 | 34,550 | -0.31(-1.54%) |
Jul 22, 2015 | 20.00 | 20.00 | 19.74 | 19.96 | 6,519 | -0.06(-0.30%) |
Jul 21, 2015 | 20.29 | 20.29 | 20.02 | 20.02 | 3,414 | -0.20(-0.99%) |
Jul 20, 2015 | 19.99 | 20.34 | 19.99 | 20.22 | 55,259 | +0.52(+2.64%) |
Jul 17, 2015 | 19.47 | 20.00 | 19.47 | 19.70 | 2,806 | +0.25(+1.29%) |
Jul 16, 2015 | 19.24 | 19.45 | 19.03 | 19.45 | 1,227 | +0.20(+1.04%) |
Jul 15, 2015 | 19.45 | 19.45 | 19.25 | 19.25 | 3,680 | -0.49(-2.48%) |
Jul 14, 2015 | 19.52 | 19.74 | 19.52 | 19.74 | 4,586 | +0.23(+1.18%) |
Jul 13, 2015 | 19.80 | 19.80 | 19.05 | 19.51 | 3,150 | +0.31(+1.61%) |
Jul 10, 2015 | 19.00 | 19.58 | 18.85 | 19.20 | 9,423 | +0.63(+3.39%) |
Jul 09, 2015 | 18.76 | 18.87 | 18.57 | 18.57 | 224,934 | +1.23(+7.09%) |
Jul 08, 2015 | 17.80 | 17.80 | 16.92 | 17.34 | 135,417 | -0.91(-4.99%) |
Jul 07, 2015 | 18.34 | 17.96 | 18.25 | 33,467 | -0.73(-3.83%) | |
Jul 06, 2015 | 18.33 | 19.33 | 18.33 | 18.98 | 9,892 | -0.82(-4.16%) |
Jul 02, 2015 | 19.80 | 19.80 | 19.80 | 0 | -0.10(-0.50%) | |
Jul 01, 2015 | 20.00 | 20.00 | 19.90 | 19.90 | 64,875 | -0.10(-0.50%) |
Jun 30, 2015 | 19.59 | 20.23 | 19.54 | 20.00 | 38,906 | +0.52(+2.67%) |
Jun 29, 2015 | 19.68 | 19.87 | 19.48 | 19.48 | 12,929 | -1.41(-6.75%) |
Jun 26, 2015 | 20.54 | 20.89 | 20.21 | 20.89 | 940 | +0.35(+1.70%) |
Jun 25, 2015 | 21.24 | 21.24 | 20.50 | 20.54 | 2,026 | -0.75(-3.52%) |
Jun 24, 2015 | 20.69 | 21.37 | 20.69 | 21.29 | 4,574 | +0.79(+3.85%) |
Jun 23, 2015 | 20.20 | 20.50 | 20.20 | 20.50 | 4,428 | +0.18(+0.89%) |
Jun 22, 2015 | 19.96 | 20.32 | 19.96 | 20.32 | 9,131 | +0.39(+1.96%) |
Jun 19, 2015 | 19.83 | 20.07 | 19.83 | 19.93 | 8,667 | -0.02(-0.10%) |
Jun 18, 2015 | 19.95 | 19.95 | 19.95 | 19.95 | 35,440 | +0.12(+0.61%) |
Jun 17, 2015 | 20.09 | 20.09 | 19.82 | 19.83 | 9,330 | -0.25(-1.25%) |
Jun 16, 2015 | 20.08 | 20.08 | 20.08 | 20.08 | 16,631 | +0.04(+0.20%) |
Jun 15, 2015 | 20.00 | 20.10 | 19.82 | 20.04 | 1,017 | -0.28(-1.36%) |
Jun 12, 2015 | 20.25 | 20.32 | 20.25 | 20.32 | 5,900 | +0.17(+0.82%) |
Jun 11, 2015 | 20.16 | 20.21 | 20.00 | 20.15 | 23,486 | +0.09(+0.45%) |
Jun 10, 2015 | 20.11 | 20.11 | 19.81 | 20.06 | 53,710 | +0.06(+0.32%) |
Jun 09, 2015 | 20.05 | 20.05 | 19.82 | 20.00 | 8,549 | -0.10(-0.52%) |
Jun 08, 2015 | 19.68 | 20.15 | 19.68 | 20.10 | 10,107 | +0.00(+0.00%) |
Jun 05, 2015 | 19.75 | 20.15 | 19.75 | 20.10 | 4,038 | -0.08(-0.40%) |
Jun 04, 2015 | 20.60 | 20.60 | 20.18 | 20.18 | 159,195 | -0.52(-2.51%) |
Jun 03, 2015 | 20.32 | 20.70 | 20.32 | 20.70 | 4,940 | +0.51(+2.53%) |
Jun 02, 2015 | 20.19 | 20.19 | 20.19 | 20.19 | 5,000 | -0.26(-1.27%) |