Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.38 | 17.62 | 17.30 | 17.47 | 247,469 | -0.06(-0.37%) |
Apr 28, 2016 | 17.54 | 17.67 | 17.33 | 17.54 | 89,397 | -0.11(-0.63%) |
Apr 27, 2016 | 17.94 | 18.42 | 17.50 | 17.65 | 78,380 | -0.40(-2.19%) |
Apr 26, 2016 | 17.62 | 18.16 | 17.47 | 18.04 | 55,734 | +0.61(+3.48%) |
Apr 25, 2016 | 18.23 | 18.51 | 17.15 | 17.43 | 95,410 | -0.76(-4.19%) |
Apr 22, 2016 | 18.30 | 18.36 | 17.69 | 18.20 | 84,803 | -0.10(-0.55%) |
Apr 21, 2016 | 18.07 | 18.57 | 17.88 | 18.30 | 65,863 | +0.04(+0.20%) |
Apr 20, 2016 | 18.63 | 18.63 | 18.23 | 18.26 | 45,228 | -0.41(-2.22%) |
Apr 19, 2016 | 18.48 | 18.98 | 18.39 | 18.68 | 39,715 | -0.01(-0.05%) |
Apr 18, 2016 | 18.38 | 18.87 | 18.10 | 18.68 | 50,608 | +0.26(+1.40%) |
Apr 15, 2016 | 18.40 | 18.59 | 18.13 | 18.43 | 24,303 | -0.06(-0.30%) |
Apr 14, 2016 | 18.57 | 18.85 | 18.34 | 18.48 | 48,482 | -0.31(-1.66%) |
Apr 13, 2016 | 18.66 | 18.87 | 18.38 | 18.80 | 67,364 | +0.20(+1.09%) |
Apr 12, 2016 | 17.77 | 18.70 | 17.77 | 18.59 | 36,557 | +0.80(+4.50%) |
Apr 11, 2016 | 18.54 | 18.54 | 17.63 | 17.79 | 58,334 | -0.55(-3.01%) |
Apr 08, 2016 | 17.31 | 18.37 | 17.08 | 18.34 | 43,598 | +1.23(+7.20%) |
Apr 07, 2016 | 17.27 | 17.65 | 17.01 | 17.11 | 219,074 | -0.30(-1.74%) |
Apr 06, 2016 | 17.69 | 17.72 | 17.14 | 17.42 | 31,099 | +0.01(+0.05%) |
Apr 05, 2016 | 17.38 | 18.61 | 17.15 | 17.41 | 47,897 | -0.09(-0.53%) |
Apr 04, 2016 | 17.85 | 17.97 | 17.49 | 17.50 | 35,175 | -0.41(-2.31%) |
Apr 01, 2016 | 17.84 | 18.06 | 17.66 | 17.91 | 24,886 | +0.02(+0.10%) |
Mar 31, 2016 | 17.54 | 18.11 | 17.54 | 17.89 | 40,704 | +0.33(+1.89%) |
Mar 30, 2016 | 17.72 | 18.11 | 17.48 | 17.56 | 46,468 | -0.20(-1.14%) |
Mar 29, 2016 | 17.68 | 17.83 | 17.49 | 17.77 | 50,553 | +0.18(+1.05%) |
Mar 28, 2016 | 17.21 | 18.15 | 17.10 | 17.58 | 50,335 | +0.24(+1.38%) |
Mar 24, 2016 | 18.14 | 17.34 | 17.34 | 17.34 | 65,359 | -0.53(-2.98%) |
Mar 23, 2016 | 18.03 | 18.09 | 17.72 | 17.88 | 36,093 | -0.23(-1.27%) |
Mar 22, 2016 | 18.52 | 18.70 | 18.09 | 18.11 | 23,290 | -0.55(-2.96%) |
Mar 21, 2016 | 19.13 | 19.14 | 18.53 | 18.66 | 46,312 | -0.17(-0.93%) |
Mar 18, 2016 | 18.57 | 19.07 | 17.66 | 18.83 | 103,821 | +0.39(+2.09%) |
Mar 17, 2016 | 18.18 | 18.55 | 18.12 | 18.45 | 34,067 | +0.23(+1.26%) |
Mar 16, 2016 | 17.69 | 19.43 | 17.69 | 18.22 | 46,916 | +0.43(+2.43%) |
Mar 15, 2016 | 17.79 | 18.10 | 17.51 | 17.78 | 20,694 | -0.15(-0.82%) |
Mar 14, 2016 | 18.74 | 18.74 | 17.88 | 17.93 | 31,235 | -0.66(-3.56%) |
Mar 11, 2016 | 19.26 | 19.26 | 18.30 | 18.59 | 25,575 | +0.33(+1.81%) |
Mar 10, 2016 | 18.30 | 18.37 | 17.96 | 18.26 | 45,843 | +0.02(+0.10%) |
Mar 09, 2016 | 18.20 | 18.30 | 18.11 | 18.24 | 32,839 | +0.05(+0.25%) |
Mar 08, 2016 | 18.57 | 18.80 | 18.16 | 18.20 | 23,491 | -0.53(-2.85%) |
Mar 07, 2016 | 18.80 | 18.84 | 17.19 | 18.73 | 31,664 | -0.11(-0.59%) |
Mar 04, 2016 | 18.98 | 19.10 | 18.64 | 18.84 | 61,802 | -0.46(-2.38%) |
Mar 03, 2016 | 19.31 | 19.54 | 18.94 | 19.30 | 61,972 | -0.18(-0.94%) |
Mar 02, 2016 | 18.84 | 19.62 | 18.75 | 19.48 | 68,080 | +0.64(+3.42%) |
Mar 01, 2016 | 18.63 | 19.25 | 18.63 | 18.84 | 62,631 | +0.34(+1.84%) |
Feb 29, 2016 | 18.56 | 19.03 | 18.34 | 18.50 | 119,835 | -0.07(-0.40%) |
Feb 26, 2016 | 18.80 | 19.15 | 18.24 | 18.57 | 35,681 | -0.17(-0.88%) |
Feb 25, 2016 | 17.93 | 19.96 | 17.93 | 18.74 | 71,064 | +1.28(+7.32%) |
Feb 24, 2016 | 17.16 | 17.52 | 16.94 | 17.46 | 33,178 | +0.17(+1.01%) |
Feb 23, 2016 | 17.64 | 17.66 | 17.29 | 17.29 | 18,938 | -0.29(-1.67%) |
Feb 22, 2016 | 17.54 | 17.91 | 17.50 | 17.58 | 44,109 | +0.12(+0.68%) |
Feb 19, 2016 | 17.42 | 17.62 | 17.06 | 17.46 | 29,611 | +0.03(+0.16%) |
Feb 18, 2016 | 17.44 | 17.58 | 16.84 | 17.43 | 48,413 | -0.04(-0.21%) |
Feb 17, 2016 | 17.55 | 17.69 | 17.31 | 17.47 | 43,493 | +0.08(+0.48%) |
Feb 16, 2016 | 17.29 | 17.57 | 17.14 | 17.39 | 22,363 | +0.27(+1.56%) |
Feb 12, 2016 | 16.93 | 17.12 | 17.12 | 17.12 | 39,693 | +0.38(+2.25%) |
Feb 11, 2016 | 16.49 | 16.95 | 16.46 | 16.74 | 22,710 | -0.08(-0.49%) |
Feb 10, 2016 | 16.65 | 17.12 | 16.60 | 16.83 | 41,516 | +0.27(+1.61%) |
Feb 09, 2016 | 16.27 | 16.91 | 15.99 | 16.56 | 56,638 | +0.05(+0.28%) |
Feb 08, 2016 | 15.95 | 16.74 | 15.90 | 16.51 | 42,850 | +0.12(+0.73%) |
Feb 05, 2016 | 17.78 | 17.78 | 16.38 | 16.40 | 78,764 | -1.34(-7.57%) |
Feb 04, 2016 | 18.21 | 18.57 | 17.63 | 17.74 | 34,178 | -0.50(-2.72%) |
Feb 03, 2016 | 18.83 | 19.22 | 18.02 | 18.23 | 52,920 | -0.48(-2.55%) |
Feb 02, 2016 | 19.16 | 19.16 | 18.56 | 18.71 | 41,509 | -0.58(-3.00%) |
Feb 01, 2016 | 19.07 | 19.54 | 18.73 | 19.29 | 80,524 | +0.26(+1.35%) |
Jan 29, 2016 | 18.87 | 19.43 | 18.79 | 19.03 | 116,309 | +0.17(+0.88%) |
Jan 28, 2016 | 18.88 | 19.03 | 18.63 | 18.87 | 41,178 | +0.14(+0.74%) |
Jan 27, 2016 | 19.06 | 19.12 | 18.52 | 18.73 | 55,035 | -0.48(-2.49%) |
Jan 26, 2016 | 18.08 | 19.24 | 18.08 | 19.21 | 58,848 | +1.26(+7.02%) |
Jan 25, 2016 | 18.39 | 18.40 | 17.77 | 17.95 | 46,881 | -0.44(-2.40%) |
Jan 22, 2016 | 18.18 | 18.96 | 17.94 | 18.39 | 96,842 | +0.45(+2.51%) |
Jan 21, 2016 | 18.80 | 18.80 | 17.90 | 17.94 | 44,101 | -0.77(-4.13%) |
Jan 20, 2016 | 18.29 | 19.10 | 17.84 | 18.71 | 69,213 | +0.19(+1.04%) |
Jan 19, 2016 | 19.72 | 19.72 | 18.34 | 18.52 | 50,475 | -0.96(-4.91%) |
Jan 15, 2016 | 18.87 | 19.48 | 19.48 | 19.48 | 44,370 | +0.12(+0.62%) |
Jan 14, 2016 | 19.22 | 19.53 | 18.76 | 19.36 | 43,045 | +0.16(+0.81%) |
Jan 13, 2016 | 19.91 | 20.08 | 18.99 | 19.20 | 72,655 | -0.67(-3.38%) |
Jan 12, 2016 | 19.91 | 20.11 | 19.45 | 19.87 | 58,169 | -0.06(-0.28%) |
Jan 11, 2016 | 20.17 | 20.48 | 19.57 | 19.93 | 47,848 | -0.24(-1.19%) |
Jan 08, 2016 | 20.23 | 20.63 | 20.07 | 20.17 | 118,458 | -0.05(-0.23%) |
Jan 07, 2016 | 20.49 | 20.74 | 20.08 | 20.21 | 79,069 | -0.55(-2.66%) |
Jan 06, 2016 | 20.56 | 21.08 | 20.39 | 20.76 | 110,156 | +0.00(+0.00%) |
Jan 05, 2016 | 20.78 | 21.23 | 20.30 | 20.76 | 68,833 | -0.02(-0.09%) |
Jan 04, 2016 | 20.54 | 21.06 | 19.86 | 20.78 | 87,589 | -0.11(-0.53%) |
Dec 31, 2015 | 21.27 | 20.89 | 20.89 | 20.89 | 151,924 | -0.34(-1.60%) |
Dec 30, 2015 | 21.29 | 21.38 | 21.05 | 21.23 | 45,587 | -0.15(-0.69%) |
Dec 29, 2015 | 21.38 | 21.51 | 21.10 | 21.38 | 64,034 | +0.03(+0.13%) |
Dec 28, 2015 | 21.37 | 21.65 | 21.13 | 21.35 | 62,328 | -0.15(-0.68%) |
Dec 24, 2015 | 21.15 | 21.50 | 21.50 | 21.50 | 89,501 | +0.52(+2.50%) |
Dec 23, 2015 | 20.56 | 21.20 | 20.51 | 20.97 | 44,302 | +0.38(+1.83%) |
Dec 22, 2015 | 20.31 | 20.65 | 20.09 | 20.60 | 72,169 | +0.23(+1.13%) |
Dec 21, 2015 | 20.16 | 20.46 | 20.16 | 20.37 | 42,931 | +0.21(+1.05%) |
Dec 18, 2015 | 20.06 | 20.42 | 19.70 | 20.16 | 274,374 | -0.34(-1.66%) |
Dec 17, 2015 | 20.56 | 20.56 | 19.56 | 20.50 | 66,573 | +0.08(+0.41%) |
Dec 16, 2015 | 19.92 | 20.51 | 19.49 | 20.41 | 45,879 | +0.53(+2.68%) |
Dec 15, 2015 | 20.46 | 20.46 | 19.39 | 19.88 | 38,118 | -0.50(-2.44%) |
Dec 14, 2015 | 20.86 | 20.51 | 20.23 | 20.38 | 75,472 | -0.13(-0.63%) |
Dec 11, 2015 | 20.09 | 20.75 | 17.45 | 20.51 | 91,586 | +0.06(+0.27%) |
Dec 10, 2015 | 20.23 | 20.79 | 20.12 | 20.45 | 102,775 | +0.17(+0.86%) |
Dec 09, 2015 | 20.29 | 20.68 | 20.23 | 20.28 | 51,708 | -0.10(-0.50%) |
Dec 08, 2015 | 20.64 | 20.96 | 20.24 | 20.38 | 40,699 | -0.07(-0.36%) |
Dec 07, 2015 | 20.29 | 20.54 | 20.17 | 20.45 | 61,464 | +0.09(+0.45%) |
Dec 04, 2015 | 20.25 | 20.51 | 20.25 | 20.36 | 18,825 | +0.12(+0.59%) |
Dec 03, 2015 | 20.84 | 20.85 | 19.93 | 20.24 | 57,393 | -0.59(-2.83%) |
Dec 02, 2015 | 20.89 | 21.00 | 20.12 | 20.83 | 72,946 | +0.04(+0.18%) |
Dec 01, 2015 | 20.74 | 20.92 | 20.38 | 20.79 | 98,891 | +0.17(+0.85%) |
Nov 30, 2015 | 20.78 | 20.78 | 20.54 | 20.62 | 72,120 | -0.07(-0.36%) |
Nov 27, 2015 | 20.63 | 20.77 | 19.42 | 20.69 | 23,610 | +0.02(+0.09%) |
Nov 25, 2015 | 20.65 | 20.67 | 20.67 | 20.67 | 21,750 | +0.06(+0.31%) |
Nov 24, 2015 | 20.52 | 20.67 | 20.23 | 20.61 | 24,443 | -0.04(-0.18%) |
Nov 23, 2015 | 20.63 | 20.69 | 19.80 | 20.64 | 50,007 | +0.04(+0.18%) |
Nov 20, 2015 | 20.51 | 20.82 | 20.24 | 20.61 | 73,273 | +0.14(+0.67%) |
Nov 19, 2015 | 20.42 | 20.58 | 19.84 | 20.47 | 38,425 | +0.05(+0.23%) |
Nov 18, 2015 | 20.24 | 20.46 | 20.21 | 20.42 | 32,293 | +0.14(+0.68%) |
Nov 17, 2015 | 20.38 | 20.42 | 20.22 | 20.29 | 36,136 | -0.06(-0.32%) |
Nov 16, 2015 | 20.23 | 20.51 | 20.01 | 20.35 | 49,905 | +0.07(+0.36%) |
Nov 13, 2015 | 20.19 | 20.62 | 20.19 | 20.28 | 66,941 | +0.01(+0.05%) |
Nov 12, 2015 | 20.51 | 20.62 | 20.24 | 20.27 | 38,932 | -0.38(-1.83%) |
Nov 11, 2015 | 20.68 | 20.82 | 20.51 | 20.64 | 42,703 | -0.05(-0.22%) |
Nov 10, 2015 | 20.54 | 20.70 | 20.46 | 20.69 | 81,419 | +0.14(+0.67%) |
Nov 09, 2015 | 20.69 | 20.74 | 20.35 | 20.55 | 61,100 | -0.30(-1.46%) |
Nov 06, 2015 | 20.61 | 20.91 | 20.56 | 20.86 | 38,256 | +0.24(+1.16%) |
Nov 05, 2015 | 20.84 | 20.88 | 20.55 | 20.62 | 41,684 | -0.17(-0.80%) |
Nov 04, 2015 | 20.92 | 20.92 | 20.48 | 20.78 | 38,186 | +0.10(+0.49%) |
Nov 03, 2015 | 20.30 | 20.89 | 19.95 | 20.68 | 45,902 | +0.38(+1.86%) |
Nov 02, 2015 | 20.23 | 20.70 | 20.14 | 20.30 | 101,256 | +0.13(+0.64%) |
Oct 30, 2015 | 20.30 | 20.87 | 20.02 | 20.17 | 161,880 | -0.06(-0.27%) |
Oct 29, 2015 | 20.23 | 20.32 | 20.08 | 20.23 | 71,475 | +0.06(+0.27%) |
Oct 28, 2015 | 20.39 | 20.48 | 19.61 | 20.17 | 71,052 | -0.05(-0.23%) |
Oct 27, 2015 | 20.07 | 20.59 | 19.94 | 20.22 | 203,003 | +0.03(+0.14%) |
Oct 26, 2015 | 19.38 | 20.23 | 18.90 | 20.19 | 124,612 | +0.89(+4.62%) |
Oct 23, 2015 | 16.95 | 19.54 | 16.95 | 19.30 | 501,069 | +2.75(+16.61%) |
Oct 22, 2015 | 16.41 | 16.63 | 16.15 | 16.55 | 41,852 | +0.35(+2.16%) |
Oct 21, 2015 | 16.38 | 16.44 | 16.14 | 16.20 | 48,078 | -0.19(-1.18%) |
Oct 20, 2015 | 16.56 | 16.56 | 16.19 | 16.40 | 21,977 | -0.10(-0.61%) |
Oct 19, 2015 | 16.54 | 16.74 | 16.38 | 16.50 | 108,433 | -0.06(-0.33%) |
Oct 16, 2015 | 16.63 | 16.55 | 16.46 | 16.55 | 17,875 | +0.00(+0.00%) |
Oct 15, 2015 | 16.63 | 16.80 | 16.46 | 16.55 | 31,495 | +0.00(+0.00%) |
Oct 14, 2015 | 16.51 | 16.73 | 16.46 | 16.55 | 27,431 | +0.02(+0.11%) |
Oct 13, 2015 | 16.39 | 16.68 | 16.39 | 16.53 | 20,698 | -0.02(-0.11%) |
Oct 12, 2015 | 16.42 | 16.86 | 16.37 | 16.55 | 53,820 | +0.06(+0.33%) |
Oct 09, 2015 | 16.57 | 16.67 | 16.46 | 16.50 | 26,572 | -0.06(-0.33%) |
Oct 08, 2015 | 16.53 | 16.68 | 16.41 | 16.55 | 35,124 | -0.01(-0.06%) |
Oct 07, 2015 | 16.54 | 16.74 | 16.48 | 16.56 | 65,706 | +0.09(+0.56%) |
Oct 06, 2015 | 16.86 | 16.97 | 16.23 | 16.47 | 51,920 | -0.33(-1.97%) |
Oct 05, 2015 | 16.71 | 17.03 | 16.42 | 16.80 | 59,563 | +0.25(+1.50%) |
Oct 02, 2015 | 16.30 | 16.65 | 16.17 | 16.55 | 32,982 | +0.15(+0.90%) |
Oct 01, 2015 | 16.60 | 16.76 | 15.83 | 16.40 | 38,654 | -0.12(-0.72%) |
Sep 30, 2015 | 16.21 | 16.58 | 15.91 | 16.52 | 30,332 | +0.46(+2.86%) |
Sep 29, 2015 | 16.14 | 17.82 | 15.37 | 16.06 | 30,810 | -0.06(-0.34%) |
Sep 28, 2015 | 16.61 | 16.83 | 15.76 | 16.12 | 36,636 | -0.59(-3.52%) |
Sep 25, 2015 | 17.10 | 17.17 | 16.58 | 16.71 | 61,850 | -0.30(-1.78%) |
Sep 24, 2015 | 16.94 | 17.36 | 16.94 | 17.01 | 101,536 | +0.01(+0.05%) |
Sep 23, 2015 | 17.04 | 17.12 | 16.83 | 17.00 | 60,488 | +0.10(+0.60%) |
Sep 22, 2015 | 16.93 | 17.11 | 16.56 | 16.90 | 45,475 | -0.26(-1.50%) |
Sep 21, 2015 | 17.19 | 17.23 | 16.74 | 17.16 | 35,404 | +0.16(+0.92%) |
Sep 18, 2015 | 16.93 | 17.44 | 16.93 | 17.00 | 112,773 | -0.24(-1.39%) |
Sep 17, 2015 | 17.16 | 17.54 | 17.16 | 17.24 | 41,450 | +0.04(+0.21%) |
Sep 16, 2015 | 17.22 | 17.35 | 16.95 | 17.20 | 68,081 | -0.04(-0.21%) |
Sep 15, 2015 | 16.97 | 17.32 | 16.83 | 17.24 | 46,236 | +0.28(+1.63%) |
Sep 14, 2015 | 17.25 | 17.45 | 16.88 | 16.97 | 36,300 | -0.30(-1.76%) |
Sep 11, 2015 | 17.39 | 17.60 | 17.08 | 17.27 | 39,541 | -0.26(-1.47%) |
Sep 10, 2015 | 17.06 | 17.53 | 17.06 | 17.53 | 38,794 | +0.46(+2.69%) |
Sep 09, 2015 | 17.15 | 17.21 | 16.87 | 17.07 | 42,532 | -0.03(-0.16%) |
Sep 08, 2015 | 16.67 | 17.21 | 16.47 | 17.09 | 40,354 | +0.74(+4.56%) |
Sep 04, 2015 | 16.02 | 16.35 | 16.35 | 16.35 | 34,800 | +0.14(+0.85%) |
Sep 03, 2015 | 16.21 | 16.50 | 16.16 | 16.21 | 26,356 | -0.08(-0.51%) |
Sep 02, 2015 | 16.14 | 16.29 | 15.96 | 16.29 | 28,867 | +0.40(+2.55%) |
Sep 01, 2015 | 15.84 | 16.09 | 15.74 | 15.89 | 47,059 | -0.25(-1.54%) |
Aug 31, 2015 | 16.18 | 16.56 | 16.02 | 16.14 | 24,050 | -0.18(-1.13%) |
Aug 28, 2015 | 16.12 | 16.51 | 16.09 | 16.32 | 30,950 | +0.07(+0.45%) |
Aug 27, 2015 | 16.27 | 16.47 | 15.84 | 16.25 | 45,812 | +0.14(+0.86%) |
Aug 26, 2015 | 15.91 | 16.53 | 15.38 | 16.11 | 39,952 | +0.47(+3.00%) |
Aug 25, 2015 | 16.04 | 16.10 | 15.46 | 15.64 | 58,018 | +0.17(+1.13%) |
Aug 24, 2015 | 15.13 | 16.17 | 14.65 | 15.47 | 65,144 | -0.72(-4.43%) |
Aug 21, 2015 | 16.02 | 16.56 | 15.89 | 16.18 | 81,687 | -0.14(-0.85%) |
Aug 20, 2015 | 16.34 | 16.51 | 16.28 | 16.32 | 37,231 | -0.25(-1.50%) |
Aug 19, 2015 | 16.40 | 16.91 | 16.37 | 16.57 | 51,950 | -0.12(-0.72%) |
Aug 18, 2015 | 16.94 | 16.94 | 16.51 | 16.69 | 33,440 | -0.32(-1.89%) |
Aug 17, 2015 | 17.02 | 17.21 | 16.82 | 17.01 | 33,447 | -0.06(-0.32%) |
Aug 14, 2015 | 16.95 | 17.30 | 16.82 | 17.07 | 41,117 | +0.11(+0.65%) |
Aug 13, 2015 | 16.94 | 17.10 | 16.61 | 16.96 | 43,754 | -0.06(-0.38%) |
Aug 12, 2015 | 17.15 | 17.45 | 16.50 | 17.02 | 71,523 | -0.20(-1.17%) |
Aug 11, 2015 | 17.13 | 17.39 | 17.02 | 17.22 | 35,945 | -0.08(-0.48%) |
Aug 10, 2015 | 17.38 | 17.44 | 17.15 | 17.31 | 29,269 | +0.09(+0.53%) |
Aug 07, 2015 | 17.10 | 17.61 | 16.94 | 17.21 | 42,077 | +0.02(+0.11%) |
Aug 06, 2015 | 17.51 | 17.52 | 16.81 | 17.20 | 37,254 | -0.10(-0.59%) |
Aug 05, 2015 | 17.30 | 17.42 | 17.02 | 17.30 | 33,229 | +0.19(+1.13%) |
Aug 04, 2015 | 17.15 | 17.20 | 17.01 | 17.10 | 25,743 | -0.05(-0.27%) |
Aug 03, 2015 | 17.07 | 17.15 | 16.87 | 17.15 | 27,924 | +0.04(+0.21%) |
Jul 31, 2015 | 17.20 | 17.45 | 17.01 | 17.11 | 37,078 | -0.03(-0.16%) |
Jul 30, 2015 | 17.29 | 17.35 | 17.01 | 17.14 | 34,162 | -0.05(-0.27%) |
Jul 29, 2015 | 17.18 | 17.92 | 16.80 | 17.19 | 61,155 | +0.08(+0.48%) |
Jul 28, 2015 | 17.20 | 17.95 | 15.78 | 17.10 | 68,716 | +0.06(+0.32%) |
Jul 27, 2015 | 17.29 | 17.52 | 15.89 | 17.05 | 60,507 | -0.48(-2.73%) |
Jul 24, 2015 | 18.53 | 18.57 | 17.37 | 17.53 | 59,245 | -1.11(-5.97%) |
Jul 23, 2015 | 18.46 | 18.84 | 18.27 | 18.64 | 79,615 | +0.37(+2.01%) |
Jul 22, 2015 | 18.24 | 18.54 | 18.04 | 18.27 | 38,657 | -0.03(-0.15%) |
Jul 21, 2015 | 18.45 | 18.74 | 18.19 | 18.30 | 27,507 | -0.11(-0.60%) |
Jul 20, 2015 | 18.79 | 18.79 | 18.32 | 18.41 | 54,782 | -0.23(-1.23%) |
Jul 17, 2015 | 19.18 | 19.18 | 18.57 | 18.64 | 37,016 | -0.46(-2.41%) |
Jul 16, 2015 | 19.19 | 19.44 | 18.86 | 19.10 | 48,616 | -0.02(-0.10%) |
Jul 15, 2015 | 19.19 | 19.26 | 18.85 | 19.12 | 69,750 | -0.15(-0.76%) |
Jul 14, 2015 | 19.22 | 19.47 | 18.92 | 19.26 | 75,123 | +0.12(+0.62%) |
Jul 13, 2015 | 19.06 | 19.42 | 19.03 | 19.14 | 85,879 | +0.12(+0.63%) |
Jul 10, 2015 | 18.92 | 19.34 | 18.76 | 19.03 | 45,242 | +0.28(+1.47%) |
Jul 09, 2015 | 18.99 | 19.06 | 18.47 | 18.75 | 34,896 | +0.16(+0.84%) |
Jul 08, 2015 | 18.73 | 19.36 | 18.15 | 18.59 | 85,003 | -0.48(-2.51%) |
Jul 07, 2015 | 19.02 | 19.23 | 18.54 | 19.07 | 49,689 | +0.06(+0.29%) |
Jul 06, 2015 | 18.67 | 19.28 | 18.57 | 19.02 | 47,537 | +0.07(+0.39%) |
Jul 02, 2015 | 19.01 | 18.94 | 18.94 | 18.94 | 29,036 | -0.13(-0.68%) |
Jul 01, 2015 | 19.03 | 19.48 | 18.91 | 19.07 | 30,407 | +0.17(+0.88%) |
Jun 30, 2015 | 18.47 | 18.94 | 18.34 | 18.91 | 24,963 | +0.48(+2.59%) |
Jun 29, 2015 | 18.78 | 19.01 | 18.23 | 18.43 | 36,849 | -0.58(-3.05%) |
Jun 26, 2015 | 19.21 | 19.59 | 18.54 | 19.01 | 80,338 | -0.21(-1.10%) |
Jun 25, 2015 | 19.72 | 19.84 | 19.10 | 19.22 | 25,248 | -0.51(-2.61%) |
Jun 24, 2015 | 19.97 | 20.35 | 19.71 | 19.73 | 22,403 | -0.39(-1.92%) |
Jun 23, 2015 | 20.11 | 20.27 | 19.91 | 20.12 | 78,504 | -0.06(-0.32%) |
Jun 22, 2015 | 20.44 | 20.44 | 19.96 | 20.18 | 37,464 | -0.14(-0.68%) |
Jun 19, 2015 | 20.26 | 20.51 | 20.23 | 20.32 | 52,473 | +0.23(+1.14%) |
Jun 18, 2015 | 19.19 | 20.27 | 17.87 | 20.09 | 59,147 | +1.03(+5.40%) |
Jun 17, 2015 | 18.53 | 19.29 | 18.53 | 19.06 | 31,841 | +0.53(+2.88%) |
Jun 16, 2015 | 18.21 | 18.59 | 18.21 | 18.53 | 26,392 | +0.30(+1.66%) |
Jun 15, 2015 | 18.15 | 18.48 | 18.00 | 18.23 | 46,361 | +0.01(+0.05%) |
Jun 12, 2015 | 18.41 | 18.41 | 17.96 | 18.22 | 82,750 | -0.17(-0.95%) |
Jun 11, 2015 | 18.15 | 18.39 | 18.15 | 18.39 | 26,181 | +0.08(+0.45%) |
Jun 10, 2015 | 18.35 | 18.44 | 18.19 | 18.31 | 45,583 | +0.14(+0.76%) |
Jun 09, 2015 | 18.29 | 18.38 | 18.00 | 18.17 | 20,601 | -0.09(-0.50%) |
Jun 08, 2015 | 18.46 | 18.48 | 18.17 | 18.26 | 17,507 | -0.20(-1.10%) |
Jun 05, 2015 | 18.33 | 18.48 | 18.08 | 18.46 | 42,656 | +0.18(+1.01%) |
Jun 04, 2015 | 18.26 | 18.39 | 18.23 | 18.28 | 33,307 | -0.05(-0.25%) |
Jun 03, 2015 | 18.12 | 18.34 | 18.03 | 18.33 | 48,447 | +0.17(+0.96%) |
Jun 02, 2015 | 18.04 | 18.16 | 17.96 | 18.15 | 23,063 | +0.03(+0.15%) |
Jun 01, 2015 | 18.02 | 18.16 | 17.51 | 18.12 | 41,905 | +0.30(+1.70%) |
May 29, 2015 | 18.13 | 18.19 | 17.64 | 17.82 | 51,230 | -0.33(-1.82%) |
May 28, 2015 | 17.84 | 18.23 | 17.63 | 18.15 | 20,634 | +0.32(+1.80%) |
May 27, 2015 | 17.93 | 18.28 | 17.55 | 17.83 | 25,521 | +0.03(+0.16%) |
May 26, 2015 | 17.76 | 17.98 | 17.39 | 17.80 | 58,608 | -0.14(-0.77%) |
May 22, 2015 | 17.89 | 17.94 | 17.94 | 17.94 | 22,511 | -0.03(-0.15%) |
May 21, 2015 | 18.23 | 18.25 | 17.95 | 17.97 | 16,571 | -0.35(-1.91%) |
May 20, 2015 | 18.28 | 18.34 | 18.17 | 18.32 | 20,917 | +0.03(+0.15%) |
May 19, 2015 | 18.23 | 18.36 | 18.22 | 18.29 | 19,133 | -0.05(-0.25%) |
May 18, 2015 | 18.21 | 18.38 | 17.72 | 18.34 | 67,412 | +0.13(+0.71%) |
May 15, 2015 | 18.10 | 18.21 | 18.00 | 18.21 | 25,734 | +0.02(+0.10%) |
May 14, 2015 | 18.05 | 18.21 | 17.68 | 18.19 | 27,045 | +0.14(+0.76%) |
May 13, 2015 | 18.02 | 18.16 | 17.89 | 18.05 | 19,603 | -0.01(-0.05%) |
May 12, 2015 | 17.52 | 18.07 | 17.52 | 18.06 | 45,280 | +0.06(+0.36%) |
May 11, 2015 | 17.50 | 18.13 | 17.17 | 18.00 | 32,293 | +0.56(+3.22%) |
May 08, 2015 | 17.47 | 17.52 | 17.05 | 17.43 | 37,667 | +0.26(+1.50%) |
May 07, 2015 | 17.29 | 17.46 | 17.07 | 17.18 | 33,794 | +0.01(+0.05%) |
May 06, 2015 | 17.31 | 17.45 | 16.98 | 17.17 | 20,577 | +0.02(+0.11%) |
May 05, 2015 | 17.43 | 17.44 | 16.93 | 17.15 | 26,511 | -0.17(-1.01%) |
May 04, 2015 | 17.33 | 17.97 | 17.19 | 17.32 | 29,651 | -0.08(-0.48%) |