Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.79 | 23.91 | 23.26 | 23.43 | 27,416 | -0.23(-0.97%) |
May 27, 2016 | 23.66 | 23.66 | 23.66 | 0 | +0.32(+1.37%) | |
May 26, 2016 | 23.36 | 23.40 | 23.21 | 23.34 | 172,080 | +0.07(+0.30%) |
May 25, 2016 | 22.97 | 23.27 | 22.92 | 23.27 | 256,285 | +0.68(+3.01%) |
May 24, 2016 | 22.34 | 22.60 | 22.29 | 22.59 | 295,276 | +0.43(+1.94%) |
May 23, 2016 | 22.16 | 22.21 | 22.06 | 22.16 | 138,724 | -0.03(-0.14%) |
May 20, 2016 | 22.22 | 22.24 | 22.16 | 22.19 | 13,476 | +0.08(+0.36%) |
May 19, 2016 | 22.13 | 22.15 | 22.02 | 22.11 | 9,899 | -0.07(-0.32%) |
May 18, 2016 | 22.20 | 22.38 | 22.10 | 22.18 | 12,449 | -0.17(-0.76%) |
May 17, 2016 | 22.50 | 22.58 | 22.28 | 22.35 | 24,702 | -0.15(-0.67%) |
May 16, 2016 | 22.71 | 22.77 | 22.50 | 22.50 | 21,198 | -0.10(-0.44%) |
May 13, 2016 | 22.71 | 22.75 | 22.46 | 22.60 | 14,720 | -0.52(-2.25%) |
May 12, 2016 | 23.22 | 23.23 | 23.00 | 23.12 | 25,098 | -0.13(-0.56%) |
May 11, 2016 | 23.17 | 23.26 | 23.11 | 23.25 | 12,127 | +0.05(+0.24%) |
May 10, 2016 | 23.08 | 23.20 | 23.06 | 23.20 | 16,161 | +0.34(+1.47%) |
May 09, 2016 | 23.14 | 23.15 | 22.86 | 22.86 | 28,388 | +0.31(+1.37%) |
May 06, 2016 | 22.25 | 22.55 | 22.11 | 22.55 | 51,311 | +0.39(+1.76%) |
May 05, 2016 | 22.42 | 22.42 | 22.16 | 22.16 | 13,713 | -0.29(-1.29%) |
May 04, 2016 | 22.46 | 22.46 | 22.34 | 22.45 | 23,580 | -0.28(-1.23%) |
May 03, 2016 | 22.85 | 22.87 | 22.62 | 22.73 | 33,439 | -0.77(-3.28%) |
May 02, 2016 | 23.40 | 23.50 | 23.27 | 23.50 | 25,909 | -0.25(-1.05%) |
Apr 29, 2016 | 23.81 | 23.81 | 23.54 | 23.75 | 41,781 | +1.37(+6.12%) |
Apr 28, 2016 | 22.46 | 22.55 | 22.38 | 22.38 | 25,032 | +0.05(+0.22%) |
Apr 27, 2016 | 22.20 | 22.34 | 22.15 | 22.33 | 136,912 | +0.25(+1.13%) |
Apr 26, 2016 | 21.98 | 22.20 | 21.94 | 22.08 | 30,212 | +0.40(+1.85%) |
Apr 25, 2016 | 21.64 | 21.75 | 21.61 | 21.68 | 38,207 | -0.17(-0.78%) |
Apr 22, 2016 | 21.83 | 21.87 | 21.74 | 21.85 | 30,847 | -0.02(-0.09%) |
Apr 21, 2016 | 21.93 | 21.97 | 21.77 | 21.87 | 24,297 | -0.26(-1.17%) |
Apr 20, 2016 | 22.38 | 22.38 | 22.06 | 22.13 | 22,827 | -0.76(-3.32%) |
Apr 19, 2016 | 22.89 | 23.01 | 22.75 | 22.89 | 15,596 | +0.21(+0.93%) |
Apr 18, 2016 | 22.34 | 22.68 | 22.32 | 22.68 | 24,756 | -0.06(-0.26%) |
Apr 15, 2016 | 22.75 | 22.84 | 22.69 | 22.74 | 24,463 | -0.28(-1.22%) |
Apr 14, 2016 | 23.04 | 23.09 | 22.95 | 23.02 | 16,791 | +0.24(+1.05%) |
Apr 13, 2016 | 23.07 | 23.07 | 22.73 | 22.78 | 28,427 | -0.35(-1.51%) |
Apr 12, 2016 | 22.86 | 23.15 | 22.81 | 23.13 | 50,145 | -0.08(-0.34%) |
Apr 11, 2016 | 23.23 | 23.35 | 23.20 | 23.21 | 36,734 | -0.16(-0.68%) |
Apr 08, 2016 | 23.21 | 23.41 | 23.15 | 23.37 | 25,318 | +0.50(+2.19%) |
Apr 07, 2016 | 23.02 | 23.06 | 22.80 | 22.87 | 89,292 | -0.55(-2.35%) |
Apr 06, 2016 | 23.17 | 23.42 | 23.17 | 23.42 | 19,082 | +0.36(+1.56%) |
Apr 05, 2016 | 23.11 | 23.14 | 23.01 | 23.06 | 18,939 | -0.49(-2.08%) |
Apr 04, 2016 | 23.58 | 23.58 | 23.38 | 23.55 | 14,307 | +0.03(+0.11%) |
Apr 01, 2016 | 23.40 | 23.65 | 23.36 | 23.52 | 41,391 | -0.19(-0.78%) |
Mar 31, 2016 | 23.60 | 23.71 | 23.50 | 23.71 | 221,322 | +0.18(+0.77%) |
Mar 30, 2016 | 23.78 | 23.78 | 23.37 | 23.53 | 24,632 | +0.58(+2.52%) |
Mar 29, 2016 | 22.73 | 23.26 | 22.71 | 22.95 | 34,874 | -0.19(-0.82%) |
Mar 28, 2016 | 23.18 | 23.18 | 22.89 | 23.14 | 29,160 | +0.05(+0.22%) |
Mar 24, 2016 | 23.09 | 23.09 | 23.09 | 0 | -0.04(-0.17%) | |
Mar 23, 2016 | 23.26 | 23.31 | 23.13 | 23.13 | 17,028 | -0.15(-0.64%) |
Mar 22, 2016 | 23.14 | 23.47 | 23.07 | 23.28 | 19,572 | -0.12(-0.51%) |
Mar 21, 2016 | 23.12 | 23.41 | 23.12 | 23.40 | 371,095 | -0.03(-0.13%) |
Mar 18, 2016 | 23.16 | 23.55 | 23.07 | 23.43 | 643,256 | -0.40(-1.68%) |
Mar 17, 2016 | 23.47 | 23.89 | 23.42 | 23.83 | 494,892 | +0.93(+4.06%) |
Mar 16, 2016 | 22.30 | 22.90 | 22.30 | 22.90 | 16,138 | +0.39(+1.73%) |
Mar 15, 2016 | 22.42 | 22.54 | 22.38 | 22.51 | 26,431 | -0.12(-0.53%) |
Mar 14, 2016 | 22.54 | 22.63 | 22.43 | 22.63 | 21,860 | +0.11(+0.51%) |
Mar 11, 2016 | 22.47 | 22.56 | 22.40 | 22.52 | 18,890 | +0.52(+2.34%) |
Mar 10, 2016 | 22.27 | 22.46 | 21.62 | 22.00 | 24,912 | -0.11(-0.50%) |
Mar 09, 2016 | 22.10 | 22.16 | 22.00 | 22.11 | 52,339 | -0.02(-0.09%) |
Mar 08, 2016 | 22.17 | 22.18 | 22.03 | 22.13 | 13,902 | -0.46(-2.04%) |
Mar 07, 2016 | 22.41 | 22.63 | 22.26 | 22.59 | 23,285 | -0.16(-0.70%) |
Mar 04, 2016 | 22.84 | 22.87 | 22.61 | 22.75 | 99,206 | -0.32(-1.39%) |
Mar 03, 2016 | 22.78 | 23.07 | 22.75 | 23.07 | 53,040 | +0.24(+1.05%) |
Mar 02, 2016 | 22.68 | 22.83 | 22.58 | 22.83 | 217,134 | -0.32(-1.36%) |
Mar 01, 2016 | 22.83 | 23.15 | 22.77 | 23.14 | 207,934 | +0.57(+2.50%) |
Feb 29, 2016 | 22.60 | 22.62 | 22.38 | 22.58 | 24,273 | +0.19(+0.85%) |
Feb 26, 2016 | 22.59 | 22.64 | 22.23 | 22.39 | 18,158 | -0.26(-1.15%) |
Feb 25, 2016 | 22.47 | 22.65 | 22.43 | 22.65 | 27,875 | +0.34(+1.52%) |
Feb 24, 2016 | 22.14 | 22.31 | 21.89 | 22.31 | 24,444 | -0.23(-1.02%) |
Feb 23, 2016 | 22.88 | 22.88 | 22.35 | 22.54 | 18,649 | +0.39(+1.76%) |
Feb 22, 2016 | 22.00 | 22.20 | 21.96 | 22.15 | 38,271 | +0.18(+0.84%) |
Feb 19, 2016 | 21.90 | 22.00 | 21.84 | 21.96 | 20,743 | +0.02(+0.07%) |
Feb 18, 2016 | 22.28 | 22.28 | 21.88 | 21.95 | 20,731 | -0.05(-0.25%) |
Feb 17, 2016 | 21.77 | 22.11 | 21.73 | 22.00 | 68,593 | +0.48(+2.25%) |
Feb 16, 2016 | 21.46 | 21.53 | 21.28 | 21.52 | 39,018 | +0.61(+2.91%) |
Feb 12, 2016 | 20.91 | 20.91 | 20.91 | 0 | -0.29(-1.36%) | |
Feb 11, 2016 | 21.51 | 21.59 | 21.08 | 21.20 | 25,840 | -0.01(-0.04%) |
Feb 10, 2016 | 21.49 | 21.53 | 21.18 | 21.21 | 79,166 | +0.44(+2.11%) |
Feb 09, 2016 | 19.72 | 21.00 | 19.72 | 20.77 | 55,136 | +2.30(+12.45%) |
Feb 08, 2016 | 19.47 | 19.47 | 18.47 | 18.47 | 124,981 | -2.38(-11.41%) |
Feb 05, 2016 | 21.09 | 21.13 | 20.70 | 20.85 | 55,645 | -0.15(-0.71%) |
Feb 04, 2016 | 21.02 | 21.24 | 20.84 | 21.00 | 71,911 | -0.32(-1.50%) |
Feb 03, 2016 | 21.10 | 21.32 | 20.90 | 21.32 | 29,408 | +0.38(+1.82%) |
Feb 02, 2016 | 21.27 | 21.29 | 20.84 | 20.94 | 35,657 | -0.85(-3.90%) |
Feb 01, 2016 | 21.77 | 21.84 | 21.58 | 21.79 | 21,032 | +0.02(+0.08%) |
Jan 29, 2016 | 21.51 | 21.79 | 21.51 | 21.77 | 19,560 | +0.56(+2.65%) |
Jan 28, 2016 | 21.28 | 21.34 | 21.03 | 21.21 | 20,877 | +0.23(+1.10%) |
Jan 27, 2016 | 21.41 | 21.45 | 20.85 | 20.98 | 44,628 | -0.22(-1.04%) |
Jan 26, 2016 | 20.95 | 21.20 | 20.95 | 21.20 | 26,269 | +0.38(+1.83%) |
Jan 25, 2016 | 20.93 | 20.93 | 20.80 | 20.82 | 38,422 | +0.00(+0.00%) |
Jan 22, 2016 | 20.74 | 20.85 | 20.66 | 20.82 | 19,217 | +0.50(+2.46%) |
Jan 21, 2016 | 20.21 | 20.46 | 20.00 | 20.32 | 36,387 | -0.53(-2.54%) |
Jan 20, 2016 | 20.96 | 21.21 | 20.43 | 20.85 | 57,401 | -0.55(-2.58%) |
Jan 19, 2016 | 21.30 | 21.51 | 21.18 | 21.40 | 36,982 | +1.50(+7.55%) |
Jan 15, 2016 | 19.90 | 19.90 | 19.90 | 0 | -1.70(-7.87%) | |
Jan 14, 2016 | 21.48 | 21.63 | 21.14 | 21.60 | 26,860 | +0.22(+1.03%) |
Jan 13, 2016 | 22.09 | 22.12 | 21.30 | 21.38 | 25,542 | -0.65(-2.95%) |
Jan 12, 2016 | 21.84 | 22.06 | 21.74 | 22.03 | 32,829 | +0.63(+2.94%) |
Jan 11, 2016 | 21.67 | 21.67 | 21.28 | 21.40 | 28,054 | -0.29(-1.31%) |
Jan 08, 2016 | 22.01 | 22.03 | 21.68 | 21.68 | 22,707 | -0.37(-1.66%) |
Jan 07, 2016 | 22.04 | 22.25 | 21.93 | 22.05 | 49,884 | -0.54(-2.39%) |
Jan 06, 2016 | 22.32 | 22.60 | 22.31 | 22.59 | 26,645 | -0.16(-0.70%) |
Jan 05, 2016 | 22.88 | 22.88 | 22.60 | 22.75 | 31,045 | -0.32(-1.39%) |
Jan 04, 2016 | 23.18 | 23.22 | 22.82 | 23.07 | 67,472 | -0.39(-1.68%) |
Dec 31, 2015 | 23.46 | 23.46 | 23.46 | 0 | -0.06(-0.26%) | |
Dec 30, 2015 | 23.63 | 23.63 | 23.50 | 23.52 | 20,566 | -0.12(-0.53%) |
Dec 29, 2015 | 23.58 | 23.65 | 23.52 | 23.65 | 40,934 | +0.25(+1.07%) |
Dec 28, 2015 | 23.41 | 23.41 | 23.25 | 23.40 | 24,137 | +0.06(+0.26%) |
Dec 24, 2015 | 23.34 | 23.34 | 23.34 | 0 | -0.02(-0.11%) | |
Dec 23, 2015 | 23.15 | 23.37 | 23.15 | 23.36 | 36,550 | +0.07(+0.32%) |
Dec 22, 2015 | 23.10 | 23.30 | 23.03 | 23.29 | 44,332 | +0.17(+0.74%) |
Dec 21, 2015 | 23.28 | 23.28 | 23.02 | 23.12 | 25,415 | +0.04(+0.19%) |
Dec 18, 2015 | 23.08 | 23.21 | 23.00 | 23.07 | 35,336 | -0.18(-0.75%) |
Dec 17, 2015 | 23.23 | 23.54 | 23.06 | 23.25 | 53,442 | -0.18(-0.78%) |
Dec 16, 2015 | 23.34 | 23.52 | 23.10 | 23.43 | 120,974 | +1.25(+5.64%) |
Dec 15, 2015 | 22.18 | 22.25 | 22.09 | 22.18 | 22,784 | +0.20(+0.91%) |
Dec 14, 2015 | 21.90 | 22.07 | 21.80 | 21.98 | 24,616 | +0.44(+2.04%) |
Dec 11, 2015 | 21.68 | 21.72 | 21.42 | 21.54 | 28,592 | -0.42(-1.90%) |
Dec 10, 2015 | 22.09 | 22.18 | 21.93 | 21.96 | 39,284 | -0.33(-1.49%) |
Dec 09, 2015 | 22.29 | 22.47 | 22.02 | 22.29 | 27,908 | +0.05(+0.22%) |
Dec 08, 2015 | 22.10 | 22.29 | 22.09 | 22.24 | 19,410 | -0.07(-0.31%) |
Dec 07, 2015 | 22.21 | 22.31 | 22.12 | 22.31 | 27,610 | +0.02(+0.09%) |
Dec 04, 2015 | 22.01 | 22.29 | 22.00 | 22.29 | 31,834 | +0.16(+0.72%) |
Dec 03, 2015 | 22.05 | 22.27 | 21.96 | 22.13 | 41,549 | +0.48(+2.22%) |
Dec 02, 2015 | 21.66 | 21.75 | 21.65 | 21.65 | 21,788 | -0.11(-0.51%) |
Dec 01, 2015 | 21.70 | 21.76 | 21.63 | 21.76 | 48,716 | +0.16(+0.74%) |
Nov 30, 2015 | 21.71 | 21.74 | 21.59 | 21.60 | 31,810 | +0.22(+1.04%) |
Nov 27, 2015 | 21.34 | 21.45 | 21.32 | 21.38 | 53,647 | +0.50(+2.39%) |
Nov 25, 2015 | 20.88 | 20.88 | 20.88 | 0 | +0.12(+0.58%) | |
Nov 24, 2015 | 20.50 | 20.77 | 20.50 | 20.76 | 30,601 | +0.11(+0.53%) |
Nov 23, 2015 | 20.65 | 20.41 | 20.65 | 32,659 | +0.08(+0.39%) | |
Nov 20, 2015 | 20.61 | 20.63 | 20.56 | 20.57 | 25,826 | -0.09(-0.44%) |
Nov 19, 2015 | 20.76 | 20.76 | 20.64 | 20.66 | 14,410 | -0.13(-0.63%) |
Nov 18, 2015 | 20.63 | 20.79 | 20.52 | 20.79 | 12,348 | +0.24(+1.17%) |
Nov 17, 2015 | 20.58 | 20.64 | 20.42 | 20.55 | 18,245 | +0.10(+0.46%) |
Nov 16, 2015 | 20.30 | 20.48 | 20.30 | 20.45 | 48,651 | +0.51(+2.58%) |
Nov 13, 2015 | 19.99 | 20.07 | 19.92 | 19.94 | 19,166 | -0.24(-1.19%) |
Nov 12, 2015 | 20.14 | 20.29 | 20.08 | 20.18 | 16,108 | +0.07(+0.35%) |
Nov 11, 2015 | 20.16 | 20.24 | 20.11 | 20.11 | 21,446 | -0.03(-0.16%) |
Nov 10, 2015 | 20.00 | 20.15 | 19.94 | 20.14 | 8,820 | -0.05(-0.24%) |
Nov 09, 2015 | 20.18 | 20.19 | 19.95 | 20.19 | 28,386 | +0.07(+0.35%) |
Nov 06, 2015 | 20.17 | 20.17 | 20.00 | 20.12 | 19,234 | +0.18(+0.90%) |
Nov 05, 2015 | 20.08 | 20.20 | 19.81 | 19.94 | 60,398 | +0.91(+4.78%) |
Nov 04, 2015 | 19.12 | 19.13 | 18.88 | 19.03 | 31,166 | -0.47(-2.41%) |
Nov 03, 2015 | 19.40 | 19.57 | 19.34 | 19.50 | 31,236 | -0.36(-1.81%) |
Nov 02, 2015 | 19.61 | 19.87 | 19.61 | 19.86 | 32,131 | +0.41(+2.11%) |
Oct 30, 2015 | 19.42 | 19.52 | 19.39 | 19.45 | 15,321 | -0.03(-0.15%) |
Oct 29, 2015 | 19.28 | 19.48 | 19.25 | 19.48 | 19,054 | +0.09(+0.46%) |
Oct 28, 2015 | 19.20 | 19.57 | 19.20 | 19.39 | 25,003 | +0.03(+0.16%) |
Oct 27, 2015 | 19.48 | 19.49 | 19.30 | 19.36 | 18,321 | -0.14(-0.72%) |
Oct 26, 2015 | 19.36 | 19.50 | 19.33 | 19.50 | 503,442 | +0.25(+1.30%) |
Oct 23, 2015 | 19.12 | 19.25 | 19.11 | 19.25 | 20,916 | +0.16(+0.81%) |
Oct 22, 2015 | 19.02 | 19.20 | 19.02 | 19.09 | 9,269 | -0.21(-1.06%) |
Oct 21, 2015 | 19.32 | 19.35 | 19.19 | 19.30 | 17,968 | +0.25(+1.29%) |
Oct 20, 2015 | 19.04 | 19.11 | 19.01 | 19.05 | 10,236 | +0.09(+0.45%) |
Oct 19, 2015 | 18.99 | 18.99 | 18.91 | 18.97 | 11,380 | +0.02(+0.11%) |
Oct 16, 2015 | 18.99 | 19.00 | 18.88 | 18.95 | 24,098 | -0.10(-0.52%) |
Oct 15, 2015 | 18.92 | 19.14 | 18.92 | 19.05 | 13,425 | +0.35(+1.87%) |
Oct 14, 2015 | 18.85 | 18.85 | 18.66 | 18.70 | 9,657 | -0.12(-0.64%) |
Oct 13, 2015 | 18.75 | 18.92 | 18.75 | 18.82 | 11,856 | -0.03(-0.16%) |
Oct 12, 2015 | 18.99 | 19.03 | 18.80 | 18.85 | 7,218 | -0.38(-1.98%) |
Oct 09, 2015 | 19.29 | 19.32 | 19.23 | 19.23 | 27,356 | +0.23(+1.21%) |
Oct 08, 2015 | 18.75 | 19.00 | 18.75 | 19.00 | 82,759 | +0.40(+2.15%) |
Oct 07, 2015 | 18.54 | 18.66 | 18.49 | 18.60 | 17,250 | +0.38(+2.09%) |
Oct 06, 2015 | 18.16 | 18.27 | 18.14 | 18.22 | 21,793 | +0.22(+1.22%) |
Oct 05, 2015 | 17.92 | 18.00 | 17.90 | 18.00 | 13,796 | +0.48(+2.74%) |
Oct 02, 2015 | 17.48 | 17.67 | 17.33 | 17.52 | 7,655 | -0.04(-0.23%) |
Oct 01, 2015 | 17.59 | 17.61 | 17.31 | 17.56 | 42,425 | +0.31(+1.80%) |
Sep 30, 2015 | 17.15 | 17.25 | 17.13 | 17.25 | 27,590 | +0.38(+2.25%) |
Sep 29, 2015 | 16.63 | 16.91 | 16.60 | 16.87 | 18,347 | +0.55(+3.37%) |
Sep 28, 2015 | 16.53 | 16.56 | 16.30 | 16.32 | 27,840 | -0.35(-2.12%) |
Sep 25, 2015 | 16.79 | 16.87 | 16.60 | 16.67 | 43,806 | +0.12(+0.74%) |
Sep 24, 2015 | 16.58 | 16.59 | 16.29 | 16.55 | 53,103 | -0.49(-2.88%) |
Sep 23, 2015 | 17.05 | 17.07 | 16.89 | 17.04 | 15,831 | +0.01(+0.06%) |
Sep 22, 2015 | 17.02 | 17.02 | 16.89 | 17.03 | 10,517 | -0.42(-2.41%) |
Sep 21, 2015 | 17.55 | 17.63 | 17.33 | 17.45 | 31,183 | -0.11(-0.63%) |
Sep 18, 2015 | 17.76 | 17.76 | 17.46 | 17.56 | 78,125 | -0.18(-1.01%) |
Sep 17, 2015 | 17.68 | 17.90 | 17.64 | 17.74 | 22,457 | +0.00(+0.01%) |
Sep 16, 2015 | 17.73 | 17.76 | 17.71 | 17.74 | 54,723 | +0.03(+0.16%) |
Sep 15, 2015 | 17.66 | 17.74 | 17.56 | 17.71 | 21,788 | -0.15(-0.84%) |
Sep 14, 2015 | 17.75 | 17.86 | 17.70 | 17.86 | 9,121 | -0.16(-0.89%) |
Sep 11, 2015 | 17.84 | 18.02 | 17.76 | 18.02 | 34,656 | -0.02(-0.09%) |
Sep 10, 2015 | 17.80 | 18.07 | 17.80 | 18.04 | 18,840 | +0.41(+2.30%) |
Sep 09, 2015 | 17.96 | 18.00 | 17.63 | 17.63 | 20,046 | -0.05(-0.28%) |
Sep 08, 2015 | 17.40 | 17.77 | 17.51 | 17.68 | 17,931 | +0.17(+0.97%) |
Sep 04, 2015 | 17.51 | 17.51 | 17.51 | 0 | -0.32(-1.79%) | |
Sep 03, 2015 | 17.96 | 18.00 | 17.80 | 17.83 | 41,086 | -0.07(-0.39%) |
Sep 02, 2015 | 17.76 | 17.92 | 17.71 | 17.90 | 325,487 | +0.34(+1.94%) |
Sep 01, 2015 | 17.52 | 17.67 | 17.50 | 17.56 | 225,607 | -0.38(-2.09%) |
Aug 31, 2015 | 17.83 | 17.97 | 17.71 | 17.93 | 345,603 | -0.07(-0.36%) |
Aug 28, 2015 | 17.80 | 18.00 | 17.78 | 18.00 | 357,649 | -0.14(-0.77%) |
Aug 27, 2015 | 17.87 | 18.14 | 17.85 | 18.14 | 92,712 | +0.25(+1.37%) |
Aug 26, 2015 | 18.01 | 18.01 | 17.48 | 17.89 | 91,654 | +0.57(+3.32%) |
Aug 25, 2015 | 17.86 | 17.86 | 17.27 | 17.32 | 95,323 | +0.47(+2.79%) |
Aug 24, 2015 | 16.36 | 17.13 | 16.35 | 16.85 | 80,416 | +0.05(+0.27%) |
Aug 21, 2015 | 17.34 | 17.43 | 16.71 | 16.80 | 35,355 | -0.75(-4.25%) |
Aug 20, 2015 | 18.05 | 18.05 | 17.50 | 17.55 | 44,385 | -1.53(-8.02%) |
Aug 19, 2015 | 18.93 | 19.22 | 18.90 | 19.08 | 36,637 | +0.21(+1.11%) |
Aug 18, 2015 | 18.76 | 18.96 | 18.74 | 18.87 | 12,728 | +0.10(+0.53%) |
Aug 17, 2015 | 18.54 | 18.77 | 18.53 | 18.77 | 13,686 | -0.04(-0.21%) |
Aug 14, 2015 | 18.73 | 18.85 | 18.73 | 18.81 | 17,109 | +0.26(+1.40%) |
Aug 13, 2015 | 18.46 | 18.58 | 18.46 | 18.55 | 15,388 | +0.14(+0.79%) |
Aug 12, 2015 | 18.39 | 18.44 | 18.17 | 18.41 | 13,120 | -0.32(-1.74%) |
Aug 11, 2015 | 18.48 | 18.73 | 18.35 | 18.73 | 10,915 | -0.05(-0.27%) |
Aug 10, 2015 | 18.52 | 18.80 | 18.52 | 18.78 | 8,544 | +0.37(+2.01%) |
Aug 07, 2015 | 18.13 | 18.42 | 18.09 | 18.41 | 23,147 | -0.26(-1.39%) |
Aug 06, 2015 | 18.59 | 18.67 | 18.54 | 18.67 | 20,367 | -0.09(-0.48%) |
Aug 05, 2015 | 18.81 | 18.81 | 18.67 | 18.76 | 16,034 | -0.08(-0.42%) |
Aug 04, 2015 | 18.86 | 18.89 | 18.78 | 18.84 | 16,120 | +0.00(+0.00%) |
Aug 03, 2015 | 18.93 | 18.93 | 18.70 | 18.84 | 11,931 | +0.64(+3.52%) |
Jul 31, 2015 | 18.23 | 18.27 | 18.12 | 18.20 | 26,982 | +0.18(+1.00%) |
Jul 30, 2015 | 18.00 | 18.06 | 17.83 | 18.02 | 23,909 | -0.88(-4.66%) |
Jul 29, 2015 | 18.84 | 18.97 | 18.82 | 18.90 | 21,484 | -0.01(-0.05%) |
Jul 28, 2015 | 18.76 | 18.91 | 18.67 | 18.91 | 20,190 | +0.16(+0.85%) |
Jul 27, 2015 | 18.84 | 18.84 | 18.72 | 18.75 | 15,598 | -0.31(-1.63%) |
Jul 24, 2015 | 19.17 | 19.22 | 19.04 | 19.06 | 18,139 | +0.28(+1.49%) |
Jul 23, 2015 | 18.75 | 18.87 | 18.74 | 18.78 | 13,305 | +0.00(+0.00%) |
Jul 22, 2015 | 18.69 | 18.80 | 18.69 | 18.78 | 11,904 | +0.53(+2.90%) |
Jul 21, 2015 | 18.29 | 18.30 | 18.20 | 18.25 | 6,114 | +0.00(+0.00%) |
Jul 20, 2015 | 18.27 | 18.27 | 18.20 | 18.25 | 16,028 | +0.09(+0.50%) |
Jul 17, 2015 | 18.20 | 18.20 | 18.12 | 18.16 | 18,828 | -0.17(-0.93%) |
Jul 16, 2015 | 18.27 | 18.36 | 18.27 | 18.33 | 9,391 | +0.29(+1.61%) |
Jul 15, 2015 | 18.14 | 18.16 | 18.00 | 18.04 | 11,698 | -0.02(-0.11%) |
Jul 14, 2015 | 17.91 | 18.10 | 17.88 | 18.06 | 19,890 | +0.05(+0.28%) |
Jul 13, 2015 | 18.08 | 18.11 | 18.01 | 18.01 | 14,775 | +0.10(+0.56%) |
Jul 10, 2015 | 17.89 | 17.94 | 17.82 | 17.91 | 49,503 | +1.09(+6.50%) |
Jul 09, 2015 | 16.87 | 16.93 | 16.74 | 16.82 | 15,860 | +0.47(+2.85%) |
Jul 08, 2015 | 16.58 | 16.58 | 16.31 | 16.35 | 17,759 | -0.34(-2.04%) |
Jul 07, 2015 | 16.48 | 16.69 | 16.12 | 16.69 | 27,994 | -0.03(-0.18%) |
Jul 06, 2015 | 16.66 | 16.87 | 16.62 | 16.72 | 17,229 | -0.34(-1.99%) |
Jul 02, 2015 | 17.06 | 17.06 | 17.06 | 0 | -0.11(-0.64%) | |
Jul 01, 2015 | 17.23 | 17.27 | 17.05 | 17.17 | 28,858 | +0.48(+2.88%) |
Jun 30, 2015 | 16.73 | 16.73 | 16.42 | 16.69 | 43,181 | +0.29(+1.77%) |
Jun 29, 2015 | 16.69 | 16.81 | 16.40 | 16.40 | 14,877 | -0.47(-2.79%) |
Jun 26, 2015 | 16.90 | 16.95 | 16.76 | 16.87 | 8,103 | +0.11(+0.66%) |
Jun 25, 2015 | 16.72 | 16.79 | 16.66 | 16.76 | 10,631 | +0.27(+1.64%) |
Jun 24, 2015 | 16.70 | 16.70 | 16.47 | 16.49 | 8,101 | -0.28(-1.67%) |
Jun 23, 2015 | 16.66 | 16.77 | 16.66 | 16.77 | 24,238 | +0.03(+0.18%) |
Jun 22, 2015 | 16.68 | 16.82 | 16.68 | 16.74 | 8,438 | +0.46(+2.80%) |
Jun 19, 2015 | 16.29 | 16.30 | 16.25 | 16.28 | 8,013 | -0.24(-1.45%) |
Jun 18, 2015 | 16.25 | 16.70 | 16.25 | 16.52 | 28,858 | +0.45(+2.82%) |
Jun 17, 2015 | 16.06 | 16.14 | 15.80 | 16.07 | 29,808 | -0.19(-1.17%) |
Jun 16, 2015 | 16.20 | 16.33 | 16.15 | 16.26 | 8,351 | +0.29(+1.82%) |
Jun 15, 2015 | 15.86 | 15.97 | 15.83 | 15.97 | 22,429 | -0.58(-3.50%) |
Jun 12, 2015 | 16.33 | 16.55 | 16.29 | 16.55 | 6,574 | +0.22(+1.34%) |
Jun 11, 2015 | 16.35 | 16.37 | 16.26 | 16.33 | 5,902 | -0.40(-2.38%) |
Jun 10, 2015 | 16.55 | 16.76 | 16.48 | 16.73 | 12,896 | +0.65(+4.04%) |
Jun 09, 2015 | 16.02 | 16.09 | 15.96 | 16.08 | 4,946 | +0.02(+0.12%) |
Jun 08, 2015 | 16.27 | 16.29 | 16.04 | 16.06 | 9,098 | -0.23(-1.41%) |
Jun 05, 2015 | 16.33 | 16.33 | 16.03 | 16.29 | 37,558 | -0.09(-0.55%) |
Jun 04, 2015 | 16.47 | 16.67 | 16.38 | 16.38 | 13,349 | -0.27(-1.62%) |
Jun 03, 2015 | 16.76 | 16.87 | 16.65 | 16.65 | 96,877 | +0.29(+1.77%) |
Jun 02, 2015 | 16.37 | 16.46 | 16.32 | 16.36 | 34,757 | +0.26(+1.60%) |