Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.52 | 17.62 | 17.45 | 17.46 | 11,491 | +0.09(+0.51%) |
May 27, 2016 | 17.38 | 17.38 | 17.38 | 0 | -0.10(-0.57%) | |
May 26, 2016 | 17.55 | 17.65 | 17.46 | 17.48 | 18,056 | +0.15(+0.84%) |
May 25, 2016 | 17.33 | 17.51 | 17.25 | 17.33 | 42,563 | +0.18(+1.05%) |
May 24, 2016 | 17.02 | 17.20 | 17.02 | 17.15 | 67,891 | +0.44(+2.63%) |
May 23, 2016 | 16.64 | 16.71 | 16.60 | 16.71 | 66,182 | +0.24(+1.46%) |
May 20, 2016 | 16.49 | 16.71 | 16.43 | 16.47 | 94,490 | +0.25(+1.57%) |
May 19, 2016 | 16.23 | 16.43 | 16.08 | 16.21 | 21,578 | -0.16(-1.01%) |
May 18, 2016 | 16.17 | 16.54 | 16.17 | 16.38 | 51,653 | -0.48(-2.85%) |
May 17, 2016 | 16.71 | 16.86 | 16.60 | 16.86 | 13,819 | -0.00(-0.03%) |
May 16, 2016 | 16.60 | 16.92 | 16.60 | 16.86 | 13,347 | +0.19(+1.14%) |
May 13, 2016 | 16.74 | 16.79 | 16.58 | 16.68 | 25,866 | -0.11(-0.68%) |
May 12, 2016 | 17.02 | 17.02 | 16.72 | 16.79 | 10,424 | -0.17(-1.00%) |
May 11, 2016 | 16.98 | 17.17 | 16.92 | 16.96 | 20,500 | +0.05(+0.28%) |
May 10, 2016 | 16.82 | 16.96 | 16.80 | 16.91 | 114,144 | +0.25(+1.52%) |
May 09, 2016 | 16.79 | 16.79 | 16.62 | 16.66 | 115,758 | +0.04(+0.21%) |
May 06, 2016 | 16.54 | 16.68 | 16.45 | 16.62 | 183,285 | +0.12(+0.71%) |
May 05, 2016 | 16.57 | 16.63 | 16.45 | 16.51 | 32,436 | -0.18(-1.09%) |
May 04, 2016 | 16.76 | 16.83 | 16.67 | 16.69 | 20,585 | -0.23(-1.36%) |
May 03, 2016 | 16.98 | 16.98 | 16.83 | 16.92 | 77,039 | -0.50(-2.87%) |
May 02, 2016 | 17.29 | 17.46 | 17.26 | 17.42 | 177,395 | +0.16(+0.93%) |
Apr 29, 2016 | 17.35 | 17.35 | 17.11 | 17.26 | 33,211 | -0.23(-1.32%) |
Apr 28, 2016 | 17.49 | 17.59 | 17.40 | 17.49 | 21,161 | -0.39(-2.18%) |
Apr 27, 2016 | 17.81 | 17.88 | 17.78 | 17.88 | 40,002 | +0.15(+0.85%) |
Apr 26, 2016 | 17.86 | 17.86 | 17.69 | 17.73 | 14,221 | +0.26(+1.49%) |
Apr 25, 2016 | 17.38 | 17.56 | 17.36 | 17.47 | 28,374 | +0.50(+2.95%) |
Apr 22, 2016 | 17.15 | 17.15 | 16.96 | 16.97 | 33,192 | -0.06(-0.35%) |
Apr 21, 2016 | 17.52 | 17.79 | 17.02 | 17.03 | 37,856 | -0.41(-2.35%) |
Apr 20, 2016 | 17.40 | 17.50 | 17.36 | 17.44 | 12,632 | +0.08(+0.43%) |
Apr 19, 2016 | 17.39 | 17.48 | 17.29 | 17.36 | 16,031 | +0.14(+0.81%) |
Apr 18, 2016 | 17.15 | 17.28 | 17.15 | 17.23 | 30,571 | +0.29(+1.68%) |
Apr 15, 2016 | 17.09 | 17.12 | 16.94 | 16.94 | 12,290 | -0.15(-0.88%) |
Apr 14, 2016 | 17.21 | 17.21 | 17.06 | 17.09 | 18,459 | +0.00(+0.00%) |
Apr 13, 2016 | 17.05 | 17.15 | 17.01 | 17.09 | 17,145 | +0.26(+1.54%) |
Apr 12, 2016 | 16.74 | 16.83 | 16.66 | 16.83 | 24,344 | +0.03(+0.18%) |
Apr 11, 2016 | 16.80 | 16.87 | 16.76 | 16.80 | 8,592 | +0.15(+0.90%) |
Apr 08, 2016 | 16.71 | 16.85 | 16.65 | 16.65 | 12,099 | +0.25(+1.52%) |
Apr 07, 2016 | 16.51 | 16.53 | 16.29 | 16.40 | 19,978 | -0.35(-2.09%) |
Apr 06, 2016 | 16.59 | 16.76 | 16.58 | 16.75 | 14,773 | +0.11(+0.66%) |
Apr 05, 2016 | 16.74 | 16.77 | 16.64 | 16.64 | 23,025 | -0.43(-2.55%) |
Apr 04, 2016 | 17.08 | 17.15 | 17.04 | 17.07 | 18,719 | +0.32(+1.94%) |
Apr 01, 2016 | 16.53 | 16.92 | 16.48 | 16.75 | 17,072 | -0.66(-3.79%) |
Mar 31, 2016 | 17.55 | 17.56 | 17.38 | 17.41 | 31,853 | -0.18(-1.02%) |
Mar 30, 2016 | 17.54 | 17.63 | 17.45 | 17.59 | 108,542 | +0.19(+1.09%) |
Mar 29, 2016 | 17.18 | 17.51 | 17.16 | 17.40 | 65,774 | +0.15(+0.87%) |
Mar 28, 2016 | 17.15 | 17.25 | 17.11 | 17.25 | 19,945 | +0.14(+0.82%) |
Mar 24, 2016 | 17.11 | 17.11 | 17.11 | 0 | +0.06(+0.35%) | |
Mar 23, 2016 | 17.21 | 17.30 | 17.05 | 17.05 | 17,458 | -0.18(-1.04%) |
Mar 22, 2016 | 17.14 | 17.39 | 17.14 | 17.23 | 18,307 | +0.25(+1.47%) |
Mar 21, 2016 | 17.02 | 17.15 | 16.94 | 16.98 | 22,993 | -0.07(-0.41%) |
Mar 18, 2016 | 16.85 | 17.18 | 16.85 | 17.05 | 30,526 | +0.53(+3.21%) |
Mar 17, 2016 | 16.41 | 16.54 | 16.30 | 16.52 | 68,601 | -0.00(-0.03%) |
Mar 16, 2016 | 16.19 | 16.57 | 16.18 | 16.52 | 59,396 | +0.62(+3.93%) |
Mar 15, 2016 | 15.68 | 16.00 | 15.63 | 15.90 | 45,191 | +0.54(+3.52%) |
Mar 14, 2016 | 15.42 | 15.42 | 15.10 | 15.36 | 36,354 | -1.07(-6.51%) |
Mar 11, 2016 | 16.34 | 16.60 | 16.32 | 16.43 | 18,016 | +0.36(+2.24%) |
Mar 10, 2016 | 16.39 | 16.49 | 15.77 | 16.07 | 19,427 | -0.15(-0.94%) |
Mar 09, 2016 | 16.16 | 16.26 | 16.13 | 16.22 | 20,657 | -0.01(-0.05%) |
Mar 08, 2016 | 16.27 | 16.30 | 16.16 | 16.23 | 24,338 | +0.07(+0.43%) |
Mar 07, 2016 | 16.00 | 16.22 | 15.97 | 16.16 | 25,529 | +0.12(+0.75%) |
Mar 04, 2016 | 16.02 | 16.07 | 15.99 | 16.04 | 16,344 | +0.06(+0.38%) |
Mar 03, 2016 | 15.79 | 16.03 | 15.79 | 15.98 | 16,430 | +0.19(+1.20%) |
Mar 02, 2016 | 15.75 | 15.89 | 15.69 | 15.79 | 23,035 | -0.25(-1.53%) |
Mar 01, 2016 | 15.80 | 16.09 | 15.75 | 16.04 | 30,844 | +0.64(+4.19%) |
Feb 29, 2016 | 15.46 | 15.60 | 15.37 | 15.39 | 25,660 | +0.09(+0.59%) |
Feb 26, 2016 | 15.44 | 15.56 | 15.17 | 15.30 | 43,885 | +0.42(+2.82%) |
Feb 25, 2016 | 14.67 | 14.99 | 14.67 | 14.88 | 19,405 | -0.28(-1.85%) |
Feb 24, 2016 | 15.10 | 15.25 | 15.03 | 15.16 | 24,206 | -0.06(-0.43%) |
Feb 23, 2016 | 15.27 | 15.29 | 15.16 | 15.22 | 40,847 | +0.14(+0.96%) |
Feb 22, 2016 | 15.05 | 15.16 | 15.05 | 15.08 | 55,753 | +0.07(+0.47%) |
Feb 19, 2016 | 14.83 | 15.03 | 14.81 | 15.01 | 38,439 | -0.13(-0.86%) |
Feb 18, 2016 | 15.08 | 15.18 | 14.99 | 15.14 | 55,900 | +0.21(+1.41%) |
Feb 17, 2016 | 14.79 | 15.02 | 14.79 | 14.93 | 152,722 | +0.29(+1.98%) |
Feb 16, 2016 | 14.52 | 14.67 | 14.43 | 14.64 | 40,982 | +0.52(+3.68%) |
Feb 12, 2016 | 14.12 | 14.12 | 14.12 | 0 | +0.12(+0.86%) | |
Feb 11, 2016 | 14.06 | 14.06 | 13.87 | 14.00 | 28,864 | -0.27(-1.89%) |
Feb 10, 2016 | 14.41 | 14.42 | 14.24 | 14.27 | 36,555 | -0.05(-0.35%) |
Feb 09, 2016 | 14.16 | 14.47 | 14.16 | 14.32 | 49,268 | -0.07(-0.49%) |
Feb 08, 2016 | 14.15 | 14.41 | 14.08 | 14.39 | 96,469 | -0.65(-4.32%) |
Feb 05, 2016 | 15.33 | 15.33 | 15.01 | 15.04 | 54,495 | -0.31(-2.02%) |
Feb 04, 2016 | 15.19 | 15.40 | 15.08 | 15.35 | 37,689 | -0.11(-0.71%) |
Feb 03, 2016 | 15.34 | 15.46 | 15.10 | 15.46 | 57,861 | +0.36(+2.38%) |
Feb 02, 2016 | 15.21 | 15.30 | 15.05 | 15.10 | 62,150 | -0.79(-4.97%) |
Feb 01, 2016 | 15.80 | 15.94 | 15.71 | 15.89 | 68,266 | -0.27(-1.67%) |
Jan 29, 2016 | 15.81 | 16.22 | 15.81 | 16.16 | 40,889 | +0.40(+2.57%) |
Jan 28, 2016 | 15.76 | 15.80 | 15.54 | 15.76 | 42,657 | +0.17(+1.06%) |
Jan 27, 2016 | 15.72 | 15.87 | 15.56 | 15.59 | 37,974 | -0.37(-2.32%) |
Jan 26, 2016 | 15.92 | 16.06 | 15.90 | 15.96 | 88,126 | -0.09(-0.56%) |
Jan 25, 2016 | 16.00 | 16.12 | 15.93 | 16.05 | 80,793 | +0.18(+1.10%) |
Jan 22, 2016 | 15.99 | 16.03 | 15.79 | 15.88 | 35,464 | +0.60(+3.93%) |
Jan 21, 2016 | 15.05 | 15.36 | 15.05 | 15.28 | 38,752 | +0.39(+2.65%) |
Jan 20, 2016 | 14.91 | 15.05 | 14.65 | 14.88 | 80,502 | -0.46(-3.00%) |
Jan 19, 2016 | 15.38 | 15.39 | 15.16 | 15.34 | 55,108 | +0.28(+1.86%) |
Jan 15, 2016 | 15.06 | 15.06 | 15.06 | 0 | -0.80(-5.04%) | |
Jan 14, 2016 | 15.81 | 15.98 | 15.68 | 15.86 | 47,592 | -0.12(-0.75%) |
Jan 13, 2016 | 16.20 | 16.25 | 15.92 | 15.98 | 15,643 | -0.22(-1.36%) |
Jan 12, 2016 | 16.15 | 16.20 | 16.01 | 16.20 | 41,172 | +0.27(+1.69%) |
Jan 11, 2016 | 16.11 | 16.13 | 15.88 | 15.93 | 58,834 | -0.18(-1.12%) |
Jan 08, 2016 | 16.45 | 16.48 | 16.11 | 16.11 | 22,804 | -0.19(-1.17%) |
Jan 07, 2016 | 16.32 | 16.37 | 16.23 | 16.30 | 33,185 | -0.24(-1.45%) |
Jan 06, 2016 | 16.38 | 16.57 | 16.38 | 16.54 | 23,782 | -0.11(-0.63%) |
Jan 05, 2016 | 16.68 | 16.70 | 16.49 | 16.64 | 39,865 | -0.29(-1.68%) |
Jan 04, 2016 | 17.03 | 17.03 | 16.59 | 16.93 | 18,425 | -0.31(-1.80%) |
Dec 31, 2015 | 17.24 | 17.24 | 17.24 | 0 | -0.14(-0.81%) | |
Dec 30, 2015 | 17.41 | 17.51 | 17.30 | 17.38 | 22,993 | -0.07(-0.40%) |
Dec 29, 2015 | 17.36 | 17.45 | 17.27 | 17.45 | 22,839 | -0.02(-0.11%) |
Dec 28, 2015 | 17.18 | 17.48 | 17.18 | 17.47 | 29,373 | +0.07(+0.40%) |
Dec 24, 2015 | 17.40 | 17.40 | 17.40 | 0 | +0.11(+0.67%) | |
Dec 23, 2015 | 17.23 | 17.36 | 17.21 | 17.29 | 43,997 | -0.07(-0.37%) |
Dec 22, 2015 | 17.22 | 17.35 | 16.99 | 17.35 | 54,852 | +0.11(+0.64%) |
Dec 21, 2015 | 17.32 | 17.40 | 17.06 | 17.24 | 42,219 | +0.08(+0.47%) |
Dec 18, 2015 | 17.16 | 17.23 | 17.04 | 17.16 | 41,085 | -0.22(-1.27%) |
Dec 17, 2015 | 17.61 | 17.63 | 17.38 | 17.38 | 30,006 | -0.32(-1.81%) |
Dec 16, 2015 | 17.59 | 17.86 | 17.43 | 17.70 | 52,993 | +0.54(+3.15%) |
Dec 15, 2015 | 17.09 | 17.32 | 17.09 | 17.16 | 50,951 | +0.28(+1.66%) |
Dec 14, 2015 | 16.97 | 17.00 | 16.71 | 16.88 | 57,166 | -0.07(-0.41%) |
Dec 11, 2015 | 17.01 | 17.08 | 16.91 | 16.95 | 26,440 | -0.30(-1.77%) |
Dec 10, 2015 | 17.30 | 17.35 | 17.20 | 17.25 | 64,405 | +0.09(+0.55%) |
Dec 09, 2015 | 17.20 | 17.35 | 17.00 | 17.16 | 140,501 | -0.33(-1.89%) |
Dec 08, 2015 | 17.47 | 17.56 | 17.37 | 17.49 | 240,252 | -0.37(-2.07%) |
Dec 07, 2015 | 17.64 | 17.88 | 17.54 | 17.86 | 111,861 | +0.20(+1.13%) |
Dec 04, 2015 | 17.42 | 17.87 | 17.42 | 17.66 | 29,285 | -0.16(-0.88%) |
Dec 03, 2015 | 17.68 | 17.93 | 17.68 | 17.82 | 14,203 | -0.05(-0.30%) |
Dec 02, 2015 | 17.99 | 18.03 | 17.83 | 17.87 | 15,396 | -0.31(-1.71%) |
Dec 01, 2015 | 18.12 | 18.18 | 17.92 | 18.18 | 12,592 | -0.03(-0.16%) |
Nov 30, 2015 | 18.42 | 18.50 | 18.04 | 18.21 | 21,281 | -0.11(-0.60%) |
Nov 27, 2015 | 18.13 | 18.33 | 18.11 | 18.32 | 8,844 | +0.24(+1.33%) |
Nov 25, 2015 | 18.08 | 18.08 | 18.08 | 0 | +0.23(+1.29%) | |
Nov 24, 2015 | 17.74 | 17.90 | 17.74 | 17.85 | 18,679 | -0.10(-0.56%) |
Nov 23, 2015 | 18.05 | 17.87 | 17.95 | 22,775 | +0.17(+0.96%) | |
Nov 20, 2015 | 17.91 | 17.96 | 17.78 | 17.78 | 14,795 | -0.14(-0.78%) |
Nov 19, 2015 | 17.95 | 17.95 | 17.83 | 17.92 | 26,110 | -0.15(-0.83%) |
Nov 18, 2015 | 18.07 | 18.07 | 17.88 | 18.07 | 13,319 | +0.11(+0.58%) |
Nov 17, 2015 | 17.95 | 18.24 | 17.90 | 17.96 | 11,075 | +0.13(+0.73%) |
Nov 16, 2015 | 17.64 | 17.85 | 17.64 | 17.84 | 16,158 | +0.07(+0.37%) |
Nov 13, 2015 | 17.72 | 17.78 | 17.65 | 17.77 | 9,913 | -0.47(-2.58%) |
Nov 12, 2015 | 18.20 | 18.38 | 18.20 | 18.24 | 17,923 | -0.60(-3.18%) |
Nov 11, 2015 | 18.82 | 18.90 | 18.75 | 18.84 | 23,300 | +0.14(+0.75%) |
Nov 10, 2015 | 18.50 | 18.73 | 18.47 | 18.70 | 20,100 | -0.05(-0.27%) |
Nov 09, 2015 | 18.83 | 18.83 | 18.60 | 18.75 | 17,786 | -0.23(-1.21%) |
Nov 06, 2015 | 18.72 | 18.98 | 18.72 | 18.98 | 6,518 | +0.64(+3.49%) |
Nov 05, 2015 | 18.54 | 18.56 | 18.30 | 18.34 | 18,403 | -0.01(-0.05%) |
Nov 04, 2015 | 18.44 | 18.49 | 18.30 | 18.35 | 21,218 | -0.25(-1.34%) |
Nov 03, 2015 | 18.54 | 18.64 | 18.50 | 18.60 | 21,972 | -0.49(-2.59%) |
Nov 02, 2015 | 19.13 | 19.25 | 19.06 | 19.09 | 33,741 | +0.23(+1.25%) |
Oct 30, 2015 | 18.81 | 19.07 | 18.76 | 18.86 | 32,128 | +0.02(+0.11%) |
Oct 29, 2015 | 18.70 | 18.98 | 18.68 | 18.84 | 20,900 | +0.13(+0.69%) |
Oct 28, 2015 | 18.96 | 18.97 | 18.49 | 18.71 | 12,160 | -0.14(-0.74%) |
Oct 27, 2015 | 18.95 | 19.02 | 18.85 | 18.85 | 7,809 | -0.34(-1.77%) |
Oct 26, 2015 | 19.12 | 19.29 | 19.08 | 19.19 | 25,190 | -0.20(-1.03%) |
Oct 23, 2015 | 19.57 | 19.59 | 19.24 | 19.39 | 18,335 | +0.19(+0.99%) |
Oct 22, 2015 | 19.23 | 19.27 | 19.13 | 19.20 | 25,706 | -0.51(-2.59%) |
Oct 21, 2015 | 19.71 | 19.72 | 19.52 | 19.71 | 11,757 | +0.22(+1.14%) |
Oct 20, 2015 | 19.54 | 19.60 | 19.47 | 19.49 | 27,988 | -0.03(-0.14%) |
Oct 19, 2015 | 19.51 | 19.54 | 19.49 | 19.52 | 32,960 | -0.01(-0.05%) |
Oct 16, 2015 | 19.64 | 19.70 | 19.39 | 19.52 | 1,041,268 | +0.19(+0.98%) |
Oct 15, 2015 | 19.29 | 19.43 | 19.19 | 19.34 | 156,852 | +0.16(+0.86%) |
Oct 14, 2015 | 19.22 | 19.37 | 19.16 | 19.17 | 11,195 | -0.11(-0.57%) |
Oct 13, 2015 | 19.25 | 19.47 | 19.13 | 19.28 | 87,903 | +0.23(+1.23%) |
Oct 12, 2015 | 19.07 | 19.13 | 19.04 | 19.05 | 76,228 | -1.05(-5.25%) |
Oct 09, 2015 | 19.95 | 20.26 | 19.94 | 20.10 | 18,406 | -0.04(-0.20%) |
Oct 08, 2015 | 19.87 | 20.21 | 19.86 | 20.14 | 15,419 | +0.09(+0.45%) |
Oct 07, 2015 | 20.17 | 20.25 | 19.99 | 20.05 | 16,869 | -0.12(-0.60%) |
Oct 06, 2015 | 20.07 | 20.25 | 20.03 | 20.17 | 30,528 | +0.28(+1.41%) |
Oct 05, 2015 | 19.89 | 20.00 | 19.80 | 19.89 | 580,049 | +0.47(+2.42%) |
Oct 02, 2015 | 19.19 | 19.50 | 19.19 | 19.42 | 383,767 | +0.20(+1.04%) |
Oct 01, 2015 | 19.10 | 19.22 | 18.96 | 19.22 | 29,203 | +0.43(+2.29%) |
Sep 30, 2015 | 18.93 | 18.93 | 18.60 | 18.79 | 28,388 | +0.09(+0.48%) |
Sep 29, 2015 | 18.77 | 18.86 | 18.66 | 18.70 | 32,904 | -0.24(-1.27%) |
Sep 28, 2015 | 18.83 | 19.04 | 18.79 | 18.94 | 9,976 | -0.01(-0.05%) |
Sep 25, 2015 | 19.00 | 19.06 | 18.81 | 18.95 | 19,028 | +0.26(+1.39%) |
Sep 24, 2015 | 18.61 | 18.69 | 18.46 | 18.69 | 33,975 | -0.24(-1.27%) |
Sep 23, 2015 | 19.01 | 19.11 | 18.89 | 18.93 | 18,854 | -0.09(-0.47%) |
Sep 22, 2015 | 19.00 | 19.07 | 18.81 | 19.02 | 61,454 | -0.45(-2.29%) |
Sep 21, 2015 | 19.58 | 19.58 | 19.31 | 19.46 | 32,834 | -0.02(-0.10%) |
Sep 18, 2015 | 19.60 | 19.78 | 19.45 | 19.48 | 69,238 | -0.57(-2.87%) |
Sep 17, 2015 | 19.79 | 20.10 | 19.75 | 20.06 | 21,239 | +0.43(+2.19%) |
Sep 16, 2015 | 19.34 | 19.65 | 19.25 | 19.63 | 56,369 | +0.39(+2.03%) |
Sep 15, 2015 | 19.09 | 19.35 | 19.03 | 19.24 | 28,385 | +0.29(+1.55%) |
Sep 14, 2015 | 18.97 | 19.04 | 18.85 | 18.95 | 53,467 | -0.04(-0.18%) |
Sep 11, 2015 | 18.84 | 19.04 | 18.79 | 18.98 | 17,634 | +0.18(+0.96%) |
Sep 10, 2015 | 18.78 | 18.98 | 18.75 | 18.80 | 17,960 | +0.19(+0.99%) |
Sep 09, 2015 | 18.78 | 18.92 | 18.61 | 18.61 | 27,212 | +0.01(+0.08%) |
Sep 08, 2015 | 18.78 | 18.92 | 18.52 | 18.60 | 167,344 | -0.01(-0.05%) |
Sep 04, 2015 | 18.61 | 18.61 | 18.61 | 0 | -0.29(-1.53%) | |
Sep 03, 2015 | 18.79 | 19.06 | 18.79 | 18.90 | 21,767 | +0.03(+0.16%) |
Sep 02, 2015 | 18.79 | 18.88 | 18.72 | 18.87 | 47,338 | -0.26(-1.36%) |
Sep 01, 2015 | 18.94 | 19.18 | 18.93 | 19.13 | 33,774 | -0.35(-1.80%) |
Aug 31, 2015 | 19.47 | 19.54 | 19.31 | 19.48 | 30,787 | +0.69(+3.67%) |
Aug 28, 2015 | 19.04 | 19.05 | 18.59 | 18.79 | 44,504 | -0.14(-0.74%) |
Aug 27, 2015 | 18.93 | 18.98 | 18.77 | 18.93 | 53,795 | +0.38(+2.05%) |
Aug 26, 2015 | 18.72 | 18.72 | 18.26 | 18.55 | 35,597 | +0.08(+0.43%) |
Aug 25, 2015 | 18.77 | 18.77 | 18.26 | 18.47 | 36,689 | -0.03(-0.16%) |
Aug 24, 2015 | 17.79 | 18.79 | 17.57 | 18.50 | 44,589 | -0.07(-0.38%) |
Aug 21, 2015 | 18.80 | 18.88 | 18.40 | 18.57 | 22,701 | -0.36(-1.88%) |
Aug 20, 2015 | 19.18 | 19.18 | 18.93 | 18.93 | 24,940 | -0.56(-2.90%) |
Aug 19, 2015 | 19.27 | 19.53 | 19.27 | 19.49 | 39,651 | -0.04(-0.20%) |
Aug 18, 2015 | 19.52 | 19.61 | 19.46 | 19.53 | 45,353 | +0.06(+0.31%) |
Aug 17, 2015 | 19.41 | 19.52 | 19.40 | 19.47 | 1,118,887 | -0.27(-1.34%) |
Aug 14, 2015 | 19.66 | 19.76 | 19.61 | 19.73 | 25,643 | +0.45(+2.31%) |
Aug 13, 2015 | 19.12 | 19.34 | 19.12 | 19.29 | 206,940 | +0.17(+0.89%) |
Aug 12, 2015 | 18.96 | 19.16 | 18.92 | 19.12 | 24,071 | -0.13(-0.68%) |
Aug 11, 2015 | 19.25 | 19.29 | 19.11 | 19.25 | 99,386 | -0.24(-1.23%) |
Aug 10, 2015 | 19.35 | 19.53 | 19.30 | 19.49 | 38,809 | +0.29(+1.52%) |
Aug 07, 2015 | 19.07 | 19.24 | 19.03 | 19.20 | 21,252 | -0.05(-0.26%) |
Aug 06, 2015 | 19.20 | 19.25 | 19.14 | 19.25 | 43,187 | +0.31(+1.64%) |
Aug 05, 2015 | 18.87 | 19.05 | 18.87 | 18.94 | 22,841 | -0.11(-0.58%) |
Aug 04, 2015 | 19.05 | 19.14 | 18.96 | 19.05 | 44,261 | +0.05(+0.26%) |
Aug 03, 2015 | 19.00 | 19.11 | 18.94 | 19.00 | 14,608 | +0.12(+0.64%) |
Jul 31, 2015 | 18.96 | 18.96 | 18.80 | 18.88 | 33,055 | +0.43(+2.33%) |
Jul 30, 2015 | 18.36 | 18.45 | 18.21 | 18.45 | 11,053 | +1.54(+9.11%) |
Jul 29, 2015 | 16.77 | 17.00 | 16.77 | 16.91 | 40,146 | +0.07(+0.44%) |
Jul 28, 2015 | 16.77 | 16.88 | 16.70 | 16.84 | 34,482 | +0.29(+1.73%) |
Jul 27, 2015 | 16.65 | 16.74 | 16.49 | 16.55 | 63,787 | -0.50(-2.93%) |
Jul 24, 2015 | 17.10 | 17.21 | 17.04 | 17.05 | 19,040 | -0.14(-0.84%) |
Jul 23, 2015 | 17.27 | 17.27 | 17.12 | 17.20 | 26,684 | +0.02(+0.09%) |
Jul 22, 2015 | 17.14 | 17.26 | 17.09 | 17.18 | 16,526 | -0.47(-2.66%) |
Jul 21, 2015 | 17.66 | 17.69 | 17.60 | 17.65 | 44,405 | -0.13(-0.73%) |
Jul 20, 2015 | 17.87 | 17.88 | 17.74 | 17.78 | 582,524 | -0.14(-0.78%) |
Jul 17, 2015 | 17.90 | 17.92 | 17.79 | 17.92 | 59,078 | -0.08(-0.44%) |
Jul 16, 2015 | 17.81 | 18.00 | 17.81 | 18.00 | 22,329 | +0.19(+1.07%) |
Jul 15, 2015 | 18.03 | 18.04 | 17.81 | 17.81 | 26,948 | -0.03(-0.17%) |
Jul 14, 2015 | 17.75 | 17.86 | 17.70 | 17.84 | 18,806 | +0.29(+1.65%) |
Jul 13, 2015 | 17.44 | 17.55 | 17.44 | 17.55 | 63,434 | -0.02(-0.11%) |
Jul 10, 2015 | 17.45 | 17.58 | 17.40 | 17.57 | 37,229 | +0.82(+4.90%) |
Jul 09, 2015 | 16.79 | 16.87 | 16.59 | 16.75 | 22,595 | +0.25(+1.52%) |
Jul 08, 2015 | 16.62 | 16.68 | 16.49 | 16.50 | 35,151 | +0.06(+0.36%) |
Jul 07, 2015 | 16.39 | 16.46 | 16.09 | 16.44 | 54,000 | -0.14(-0.84%) |
Jul 06, 2015 | 16.52 | 16.71 | 16.47 | 16.58 | 25,919 | -0.35(-2.07%) |
Jul 02, 2015 | 16.93 | 16.93 | 16.93 | 0 | -0.21(-1.25%) | |
Jul 01, 2015 | 17.24 | 17.24 | 17.04 | 17.14 | 63,882 | +0.18(+1.09%) |
Jun 30, 2015 | 17.16 | 17.16 | 16.84 | 16.96 | 86,067 | -0.25(-1.45%) |
Jun 29, 2015 | 17.24 | 17.26 | 17.08 | 17.21 | 24,404 | -0.46(-2.60%) |
Jun 26, 2015 | 17.73 | 17.74 | 17.58 | 17.67 | 19,536 | +0.03(+0.17%) |
Jun 25, 2015 | 17.76 | 17.78 | 17.62 | 17.64 | 92,969 | -0.05(-0.28%) |
Jun 24, 2015 | 17.79 | 17.88 | 17.66 | 17.69 | 43,775 | -0.20(-1.12%) |
Jun 23, 2015 | 17.81 | 17.91 | 17.80 | 17.89 | 39,148 | +0.11(+0.62%) |
Jun 22, 2015 | 17.86 | 17.99 | 17.78 | 17.78 | 31,170 | +0.19(+1.08%) |
Jun 19, 2015 | 17.55 | 17.64 | 17.51 | 17.59 | 63,309 | +0.21(+1.21%) |
Jun 18, 2015 | 17.23 | 17.53 | 17.22 | 17.38 | 64,860 | +0.25(+1.46%) |
Jun 17, 2015 | 17.12 | 17.15 | 16.94 | 17.13 | 41,974 | -0.02(-0.12%) |
Jun 16, 2015 | 17.09 | 17.19 | 17.09 | 17.15 | 18,873 | -0.02(-0.12%) |
Jun 15, 2015 | 16.98 | 17.17 | 16.97 | 17.17 | 30,110 | -0.11(-0.64%) |
Jun 12, 2015 | 17.16 | 17.32 | 17.13 | 17.28 | 22,843 | -0.08(-0.46%) |
Jun 11, 2015 | 17.44 | 17.52 | 17.30 | 17.36 | 102,940 | -0.16(-0.91%) |
Jun 10, 2015 | 17.29 | 17.53 | 17.22 | 17.52 | 44,703 | +0.40(+2.34%) |
Jun 09, 2015 | 17.16 | 17.21 | 17.05 | 17.12 | 31,518 | -0.08(-0.47%) |
Jun 08, 2015 | 17.03 | 17.25 | 17.00 | 17.20 | 40,694 | +0.05(+0.29%) |
Jun 05, 2015 | 17.07 | 17.23 | 17.02 | 17.15 | 33,431 | -0.51(-2.89%) |
Jun 04, 2015 | 17.68 | 17.89 | 17.52 | 17.66 | 96,258 | -0.17(-0.95%) |
Jun 03, 2015 | 17.84 | 17.97 | 17.82 | 17.83 | 685,769 | -0.12(-0.67%) |
Jun 02, 2015 | 17.71 | 18.03 | 17.71 | 17.95 | 52,388 | +0.20(+1.13%) |