Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.85 | 20.04 | 18.87 | 19.08 | 666,400 | -0.78(-3.93%) |
Apr 28, 2016 | 20.00 | 20.74 | 19.62 | 19.86 | 1,484,068 | +1.03(+5.47%) |
Apr 27, 2016 | 18.68 | 19.18 | 18.33 | 18.83 | 1,168,003 | +0.29(+1.56%) |
Apr 26, 2016 | 18.21 | 18.58 | 18.13 | 18.54 | 479,716 | +0.37(+2.04%) |
Apr 25, 2016 | 18.72 | 19.06 | 18.14 | 18.17 | 488,616 | -0.66(-3.51%) |
Apr 22, 2016 | 18.40 | 18.83 | 18.27 | 18.83 | 387,640 | +0.41(+2.23%) |
Apr 21, 2016 | 18.09 | 18.63 | 17.82 | 18.42 | 369,983 | +0.54(+3.02%) |
Apr 20, 2016 | 18.10 | 18.25 | 17.73 | 17.88 | 360,179 | -0.17(-0.94%) |
Apr 19, 2016 | 18.25 | 18.35 | 17.65 | 18.05 | 419,208 | -0.15(-0.82%) |
Apr 18, 2016 | 17.46 | 18.43 | 17.46 | 18.20 | 777,079 | +0.65(+3.70%) |
Apr 15, 2016 | 17.84 | 18.07 | 17.43 | 17.55 | 517,107 | -0.26(-1.46%) |
Apr 14, 2016 | 16.91 | 18.47 | 16.91 | 17.81 | 1,408,841 | +0.91(+5.38%) |
Apr 13, 2016 | 16.38 | 16.91 | 16.11 | 16.90 | 788,291 | +0.68(+4.19%) |
Apr 12, 2016 | 16.08 | 16.36 | 15.93 | 16.22 | 341,877 | +0.13(+0.81%) |
Apr 11, 2016 | 16.90 | 16.90 | 16.09 | 16.09 | 341,935 | -0.74(-4.40%) |
Apr 08, 2016 | 16.90 | 16.90 | 16.45 | 16.83 | 522,316 | +0.12(+0.72%) |
Apr 07, 2016 | 16.70 | 16.88 | 16.55 | 16.71 | 560,701 | -0.14(-0.83%) |
Apr 06, 2016 | 16.72 | 16.95 | 16.70 | 16.85 | 449,712 | +0.15(+0.90%) |
Apr 05, 2016 | 16.50 | 16.98 | 16.40 | 16.70 | 943,450 | +0.02(+0.12%) |
Apr 04, 2016 | 15.94 | 16.81 | 15.85 | 16.68 | 977,226 | +0.74(+4.64%) |
Apr 01, 2016 | 15.62 | 15.97 | 15.18 | 15.94 | 531,655 | +0.19(+1.21%) |
Mar 31, 2016 | 15.25 | 16.00 | 15.13 | 15.75 | 1,275,174 | +0.53(+3.48%) |
Mar 30, 2016 | 15.20 | 15.38 | 15.14 | 15.22 | 525,468 | +0.11(+0.73%) |
Mar 29, 2016 | 14.35 | 15.12 | 14.13 | 15.11 | 820,338 | +0.73(+5.08%) |
Mar 28, 2016 | 14.51 | 14.64 | 13.88 | 14.38 | 754,615 | -0.17(-1.17%) |
Mar 24, 2016 | 14.93 | 14.55 | 14.55 | 14.55 | 890,000 | -0.45(-3.00%) |
Mar 23, 2016 | 15.02 | 15.30 | 14.86 | 15.00 | 855,330 | -0.04(-0.27%) |
Mar 22, 2016 | 15.00 | 15.27 | 14.96 | 15.04 | 803,552 | -0.04(-0.27%) |
Mar 21, 2016 | 15.85 | 15.85 | 15.05 | 15.08 | 657,000 | -0.81(-5.10%) |
Mar 18, 2016 | 15.65 | 15.98 | 15.48 | 15.89 | 915,720 | +0.38(+2.45%) |
Mar 17, 2016 | 15.19 | 15.54 | 14.91 | 15.51 | 649,326 | +0.32(+2.11%) |
Mar 16, 2016 | 15.32 | 15.34 | 14.98 | 15.19 | 1,180,573 | -0.25(-1.62%) |
Mar 15, 2016 | 15.70 | 15.94 | 14.96 | 15.44 | 1,362,949 | -0.26(-1.66%) |
Mar 14, 2016 | 15.81 | 15.81 | 14.83 | 15.70 | 1,842,552 | -0.22(-1.38%) |
Mar 11, 2016 | 15.36 | 16.07 | 15.32 | 15.92 | 1,624,994 | +0.81(+5.36%) |
Mar 10, 2016 | 16.26 | 16.34 | 14.28 | 15.11 | 3,464,114 | -1.03(-6.38%) |
Mar 09, 2016 | 18.38 | 18.45 | 16.00 | 16.14 | 2,407,973 | -2.11(-11.56%) |
Mar 08, 2016 | 19.02 | 19.17 | 18.15 | 18.25 | 348,396 | -0.88(-4.60%) |
Mar 07, 2016 | 19.00 | 19.27 | 18.61 | 19.13 | 469,868 | +0.06(+0.31%) |
Mar 04, 2016 | 19.13 | 19.13 | 18.63 | 19.07 | 437,285 | +0.02(+0.10%) |
Mar 03, 2016 | 18.99 | 19.11 | 18.65 | 19.05 | 249,379 | +0.00(+0.00%) |
Mar 02, 2016 | 18.67 | 19.12 | 18.64 | 19.05 | 419,458 | +0.21(+1.11%) |
Mar 01, 2016 | 18.72 | 19.05 | 18.56 | 18.84 | 481,733 | +0.34(+1.84%) |
Feb 29, 2016 | 18.33 | 18.87 | 18.33 | 18.50 | 412,169 | +0.17(+0.93%) |
Feb 26, 2016 | 18.00 | 18.36 | 17.70 | 18.33 | 553,403 | +0.34(+1.89%) |
Feb 25, 2016 | 18.04 | 18.21 | 17.35 | 17.99 | 336,215 | +0.09(+0.50%) |
Feb 24, 2016 | 17.34 | 18.05 | 17.15 | 17.90 | 438,128 | +0.34(+1.94%) |
Feb 23, 2016 | 18.50 | 18.62 | 17.54 | 17.56 | 838,926 | -1.18(-6.30%) |
Feb 22, 2016 | 18.59 | 18.89 | 18.49 | 18.74 | 483,259 | +0.43(+2.35%) |
Feb 19, 2016 | 17.99 | 18.32 | 17.60 | 18.31 | 402,228 | +0.26(+1.44%) |
Feb 18, 2016 | 18.21 | 18.35 | 17.85 | 18.05 | 589,345 | -0.02(-0.11%) |
Feb 17, 2016 | 17.51 | 18.35 | 17.51 | 18.07 | 836,944 | +0.63(+3.61%) |
Feb 16, 2016 | 16.61 | 17.51 | 16.51 | 17.44 | 663,273 | +1.13(+6.93%) |
Feb 12, 2016 | 16.93 | 16.31 | 16.31 | 16.31 | 565,600 | -0.25(-1.51%) |
Feb 11, 2016 | 16.36 | 16.90 | 16.15 | 16.56 | 985,888 | -0.16(-0.96%) |
Feb 10, 2016 | 16.50 | 17.27 | 16.35 | 16.72 | 1,240,141 | +0.74(+4.63%) |
Feb 09, 2016 | 16.53 | 17.26 | 15.35 | 15.98 | 1,776,456 | -1.28(-7.42%) |
Feb 08, 2016 | 18.21 | 18.21 | 16.56 | 17.26 | 1,709,112 | -1.89(-9.87%) |
Feb 05, 2016 | 20.70 | 21.05 | 19.06 | 19.15 | 2,864,291 | -2.19(-10.26%) |
Feb 04, 2016 | 21.27 | 21.63 | 20.74 | 21.34 | 989,902 | +0.01(+0.05%) |
Feb 03, 2016 | 21.92 | 21.99 | 21.09 | 21.33 | 863,723 | -0.38(-1.75%) |
Feb 02, 2016 | 22.11 | 22.12 | 21.49 | 21.71 | 538,697 | -0.66(-2.95%) |
Feb 01, 2016 | 21.60 | 22.60 | 21.32 | 22.37 | 689,526 | +0.55(+2.52%) |
Jan 29, 2016 | 21.25 | 21.89 | 20.93 | 21.82 | 665,677 | +0.81(+3.86%) |
Jan 28, 2016 | 21.94 | 22.76 | 20.86 | 21.01 | 754,551 | -0.75(-3.45%) |
Jan 27, 2016 | 22.58 | 22.66 | 21.56 | 21.76 | 470,529 | -1.02(-4.48%) |
Jan 26, 2016 | 22.46 | 23.04 | 22.10 | 22.78 | 457,152 | +0.46(+2.06%) |
Jan 25, 2016 | 23.16 | 23.31 | 22.07 | 22.32 | 423,386 | -1.04(-4.45%) |
Jan 22, 2016 | 22.22 | 23.50 | 22.19 | 23.36 | 1,141,704 | +1.74(+8.05%) |
Jan 21, 2016 | 21.58 | 22.25 | 21.18 | 21.62 | 557,606 | +0.09(+0.42%) |
Jan 20, 2016 | 21.29 | 21.98 | 20.50 | 21.53 | 1,035,704 | -0.25(-1.15%) |
Jan 19, 2016 | 21.20 | 21.87 | 21.01 | 21.78 | 778,026 | +0.86(+4.11%) |
Jan 15, 2016 | 20.66 | 20.92 | 20.92 | 20.92 | 472,800 | -0.39(-1.83%) |
Jan 14, 2016 | 21.04 | 22.12 | 20.50 | 21.31 | 654,607 | +0.31(+1.48%) |
Jan 13, 2016 | 22.31 | 22.43 | 20.58 | 21.00 | 794,737 | -1.31(-5.87%) |
Jan 12, 2016 | 21.19 | 22.40 | 21.12 | 22.31 | 777,773 | +1.35(+6.44%) |
Jan 11, 2016 | 21.26 | 21.37 | 20.67 | 20.96 | 296,865 | -0.13(-0.62%) |
Jan 08, 2016 | 21.20 | 21.44 | 20.79 | 21.09 | 675,787 | +0.04(+0.19%) |
Jan 07, 2016 | 21.35 | 21.62 | 21.00 | 21.05 | 477,586 | -0.73(-3.35%) |
Jan 06, 2016 | 21.85 | 22.21 | 21.46 | 21.78 | 1,014,467 | -0.43(-1.94%) |
Jan 05, 2016 | 22.78 | 22.80 | 21.94 | 22.21 | 618,918 | -0.55(-2.42%) |
Jan 04, 2016 | 23.11 | 23.11 | 22.46 | 22.76 | 629,194 | -0.82(-3.48%) |
Dec 31, 2015 | 23.93 | 23.58 | 23.58 | 23.58 | 551,400 | -0.41(-1.71%) |
Dec 30, 2015 | 24.26 | 24.35 | 23.95 | 23.99 | 328,344 | -0.34(-1.40%) |
Dec 29, 2015 | 24.19 | 24.42 | 23.84 | 24.33 | 485,497 | +0.34(+1.42%) |
Dec 28, 2015 | 24.21 | 24.35 | 23.71 | 23.99 | 566,437 | -0.31(-1.28%) |
Dec 24, 2015 | 24.25 | 24.30 | 24.30 | 24.30 | 257,900 | +0.16(+0.66%) |
Dec 23, 2015 | 24.25 | 24.25 | 23.89 | 24.14 | 285,007 | -0.01(-0.04%) |
Dec 22, 2015 | 24.25 | 24.32 | 23.91 | 24.15 | 299,737 | -0.09(-0.37%) |
Dec 21, 2015 | 23.54 | 24.25 | 23.29 | 24.24 | 451,367 | +0.81(+3.46%) |
Dec 18, 2015 | 23.53 | 24.00 | 23.32 | 23.43 | 1,079,259 | -0.24(-1.01%) |
Dec 17, 2015 | 25.00 | 25.02 | 23.41 | 23.67 | 1,810,197 | -1.80(-7.07%) |
Dec 16, 2015 | 25.00 | 25.67 | 24.55 | 25.47 | 568,884 | +0.92(+3.75%) |
Dec 15, 2015 | 24.50 | 24.79 | 24.34 | 24.55 | 321,417 | +0.22(+0.90%) |
Dec 14, 2015 | 24.46 | 24.85 | 24.01 | 24.33 | 537,494 | -0.17(-0.69%) |
Dec 11, 2015 | 24.39 | 24.99 | 24.21 | 24.50 | 781,710 | -0.35(-1.41%) |
Dec 10, 2015 | 24.94 | 25.16 | 24.51 | 24.85 | 1,128,164 | -0.12(-0.48%) |
Dec 09, 2015 | 24.28 | 25.33 | 24.10 | 24.97 | 1,656,908 | +0.68(+2.80%) |
Dec 08, 2015 | 23.32 | 24.37 | 23.21 | 24.29 | 634,881 | +0.78(+3.32%) |
Dec 07, 2015 | 23.72 | 23.80 | 23.07 | 23.51 | 432,684 | -0.29(-1.22%) |
Dec 04, 2015 | 23.04 | 23.86 | 22.77 | 23.80 | 428,917 | +0.81(+3.52%) |
Dec 03, 2015 | 23.31 | 23.59 | 22.84 | 22.99 | 452,286 | -0.21(-0.91%) |
Dec 02, 2015 | 22.87 | 23.74 | 22.84 | 23.20 | 555,285 | +0.56(+2.47%) |
Dec 01, 2015 | 22.87 | 23.04 | 22.28 | 22.64 | 1,037,786 | -0.27(-1.18%) |
Nov 30, 2015 | 23.32 | 23.99 | 22.72 | 22.91 | 878,709 | -0.12(-0.52%) |
Nov 27, 2015 | 22.89 | 23.35 | 22.71 | 23.03 | 191,956 | +0.12(+0.52%) |
Nov 25, 2015 | 22.83 | 22.91 | 22.91 | 22.91 | 248,600 | +0.05(+0.22%) |
Nov 24, 2015 | 22.46 | 22.88 | 22.37 | 22.86 | 359,061 | +0.27(+1.20%) |
Nov 23, 2015 | 22.17 | 22.92 | 21.95 | 22.59 | 371,763 | +0.09(+0.40%) |
Nov 20, 2015 | 22.64 | 22.97 | 22.43 | 22.50 | 294,208 | -0.01(-0.04%) |
Nov 19, 2015 | 22.68 | 23.23 | 22.41 | 22.51 | 594,164 | -0.14(-0.62%) |
Nov 18, 2015 | 22.40 | 22.71 | 22.33 | 22.65 | 554,537 | +0.23(+1.03%) |
Nov 17, 2015 | 21.43 | 22.53 | 21.05 | 22.42 | 1,423,079 | +1.06(+4.96%) |
Nov 16, 2015 | 20.90 | 21.43 | 20.85 | 21.36 | 492,532 | +0.51(+2.45%) |
Nov 13, 2015 | 21.07 | 21.28 | 20.43 | 20.85 | 487,692 | -0.38(-1.79%) |
Nov 12, 2015 | 20.80 | 21.53 | 20.68 | 21.23 | 1,095,967 | +0.29(+1.38%) |
Nov 11, 2015 | 20.81 | 21.10 | 20.59 | 20.94 | 480,071 | +0.19(+0.92%) |
Nov 10, 2015 | 20.85 | 20.89 | 20.37 | 20.75 | 701,255 | -0.21(-1.00%) |
Nov 09, 2015 | 20.44 | 21.01 | 20.34 | 20.96 | 783,553 | +0.50(+2.44%) |
Nov 06, 2015 | 21.22 | 21.29 | 20.36 | 20.46 | 1,423,122 | -0.77(-3.63%) |
Nov 05, 2015 | 22.15 | 22.15 | 21.06 | 21.23 | 1,163,061 | -0.94(-4.24%) |
Nov 04, 2015 | 21.48 | 22.33 | 21.43 | 22.17 | 1,737,637 | +0.79(+3.70%) |
Nov 03, 2015 | 21.17 | 21.95 | 20.11 | 21.38 | 4,210,424 | +2.03(+10.49%) |
Nov 02, 2015 | 18.60 | 19.50 | 18.50 | 19.35 | 1,150,277 | +0.85(+4.59%) |
Oct 30, 2015 | 18.52 | 18.90 | 18.25 | 18.50 | 781,447 | -0.02(-0.11%) |
Oct 29, 2015 | 19.69 | 19.81 | 18.45 | 18.52 | 1,024,042 | -1.34(-6.75%) |
Oct 28, 2015 | 18.99 | 19.87 | 18.73 | 19.86 | 420,353 | +0.90(+4.75%) |
Oct 27, 2015 | 18.96 | 19.19 | 18.79 | 18.96 | 393,308 | -0.06(-0.32%) |
Oct 26, 2015 | 18.76 | 19.06 | 18.53 | 19.02 | 229,688 | +0.19(+1.01%) |
Oct 23, 2015 | 19.33 | 19.40 | 18.73 | 18.83 | 480,270 | -0.27(-1.41%) |
Oct 22, 2015 | 18.24 | 19.15 | 18.18 | 19.10 | 443,000 | +0.95(+5.23%) |
Oct 21, 2015 | 18.87 | 18.96 | 18.03 | 18.15 | 410,765 | -0.62(-3.30%) |
Oct 20, 2015 | 19.18 | 19.33 | 18.63 | 18.77 | 368,034 | -0.46(-2.39%) |
Oct 19, 2015 | 19.45 | 19.66 | 18.90 | 19.23 | 395,639 | -0.35(-1.79%) |
Oct 16, 2015 | 19.78 | 19.88 | 19.28 | 19.58 | 417,639 | -0.13(-0.66%) |
Oct 15, 2015 | 18.90 | 19.73 | 18.90 | 19.71 | 625,739 | +0.86(+4.56%) |
Oct 14, 2015 | 18.65 | 18.89 | 18.43 | 18.85 | 724,141 | +0.18(+0.96%) |
Oct 13, 2015 | 18.52 | 18.99 | 18.52 | 18.67 | 465,440 | +0.07(+0.38%) |
Oct 12, 2015 | 18.55 | 18.65 | 18.28 | 18.60 | 342,962 | +0.05(+0.27%) |
Oct 09, 2015 | 18.89 | 19.00 | 18.43 | 18.55 | 329,018 | -0.28(-1.49%) |
Oct 08, 2015 | 18.61 | 18.91 | 18.25 | 18.83 | 519,924 | +0.19(+1.02%) |
Oct 07, 2015 | 18.48 | 18.64 | 18.07 | 18.64 | 330,412 | +0.27(+1.47%) |
Oct 06, 2015 | 19.00 | 19.00 | 17.99 | 18.37 | 717,449 | -0.38(-2.03%) |
Oct 05, 2015 | 18.31 | 18.75 | 18.24 | 18.75 | 332,400 | +0.58(+3.19%) |
Oct 02, 2015 | 17.55 | 18.20 | 17.46 | 18.17 | 666,738 | +0.37(+2.08%) |
Oct 01, 2015 | 18.09 | 18.20 | 17.49 | 17.80 | 535,669 | -0.35(-1.93%) |
Sep 30, 2015 | 17.54 | 18.19 | 17.28 | 18.15 | 840,403 | +0.67(+3.83%) |
Sep 29, 2015 | 17.89 | 17.99 | 17.28 | 17.48 | 574,335 | -0.37(-2.07%) |
Sep 28, 2015 | 18.42 | 18.66 | 17.78 | 17.85 | 501,397 | -0.61(-3.30%) |
Sep 25, 2015 | 19.05 | 19.05 | 18.38 | 18.46 | 472,932 | -0.39(-2.07%) |
Sep 24, 2015 | 18.75 | 18.94 | 18.66 | 18.85 | 483,989 | -0.06(-0.32%) |
Sep 23, 2015 | 18.87 | 19.15 | 18.78 | 18.91 | 345,467 | +0.13(+0.69%) |
Sep 22, 2015 | 18.70 | 19.07 | 18.65 | 18.78 | 614,034 | -0.16(-0.84%) |
Sep 21, 2015 | 19.15 | 19.63 | 18.84 | 18.94 | 467,957 | +0.01(+0.05%) |
Sep 18, 2015 | 18.61 | 19.20 | 18.37 | 18.93 | 1,558,196 | +0.10(+0.53%) |
Sep 17, 2015 | 18.86 | 19.11 | 18.55 | 18.83 | 391,537 | -0.08(-0.42%) |
Sep 16, 2015 | 18.90 | 18.92 | 18.56 | 18.91 | 342,621 | +0.03(+0.16%) |
Sep 15, 2015 | 18.30 | 18.95 | 18.05 | 18.88 | 490,971 | +0.60(+3.28%) |
Sep 14, 2015 | 18.45 | 18.66 | 18.24 | 18.28 | 372,010 | -0.17(-0.92%) |
Sep 11, 2015 | 18.22 | 18.51 | 18.00 | 18.45 | 364,018 | +0.15(+0.82%) |
Sep 10, 2015 | 18.01 | 18.42 | 17.95 | 18.30 | 730,073 | +0.23(+1.27%) |
Sep 09, 2015 | 18.15 | 18.48 | 18.04 | 18.07 | 763,585 | +0.12(+0.67%) |
Sep 08, 2015 | 17.43 | 18.11 | 17.31 | 17.95 | 777,020 | +0.86(+5.03%) |
Sep 04, 2015 | 17.13 | 17.09 | 17.09 | 17.09 | 672,400 | -0.31(-1.78%) |
Sep 03, 2015 | 17.30 | 17.72 | 17.27 | 17.40 | 788,951 | +0.17(+0.99%) |
Sep 02, 2015 | 17.09 | 17.24 | 16.84 | 17.23 | 866,915 | +0.35(+2.07%) |
Sep 01, 2015 | 16.83 | 17.28 | 16.80 | 16.88 | 827,874 | -0.33(-1.92%) |
Aug 31, 2015 | 17.34 | 17.72 | 17.17 | 17.21 | 1,408,638 | -0.16(-0.92%) |
Aug 28, 2015 | 17.45 | 17.58 | 16.87 | 17.37 | 970,946 | -0.12(-0.69%) |
Aug 27, 2015 | 17.15 | 17.78 | 17.01 | 17.49 | 1,453,285 | +0.37(+2.16%) |
Aug 26, 2015 | 17.24 | 17.39 | 16.65 | 17.12 | 2,027,247 | +0.26(+1.54%) |
Aug 25, 2015 | 18.56 | 18.67 | 16.75 | 16.86 | 1,544,441 | -1.14(-6.33%) |
Aug 24, 2015 | 18.52 | 18.98 | 17.94 | 18.00 | 1,414,202 | -1.41(-7.26%) |
Aug 21, 2015 | 19.06 | 19.52 | 18.63 | 19.41 | 1,216,500 | -0.42(-2.12%) |
Aug 20, 2015 | 20.41 | 20.49 | 19.80 | 19.83 | 490,530 | -0.87(-4.20%) |
Aug 19, 2015 | 20.47 | 20.87 | 20.17 | 20.70 | 619,747 | +0.17(+0.83%) |
Aug 18, 2015 | 20.14 | 20.94 | 20.08 | 20.53 | 949,894 | +0.32(+1.58%) |
Aug 17, 2015 | 19.28 | 20.31 | 19.28 | 20.21 | 1,057,312 | +0.89(+4.61%) |
Aug 14, 2015 | 19.24 | 19.44 | 18.94 | 19.32 | 331,979 | +0.02(+0.10%) |
Aug 13, 2015 | 19.59 | 19.69 | 19.24 | 19.30 | 702,568 | -0.22(-1.13%) |
Aug 12, 2015 | 19.31 | 19.68 | 18.78 | 19.52 | 623,477 | +0.05(+0.26%) |
Aug 11, 2015 | 19.54 | 19.81 | 19.33 | 19.47 | 388,959 | -0.19(-0.97%) |
Aug 10, 2015 | 19.17 | 20.00 | 18.99 | 19.66 | 819,853 | +0.86(+4.57%) |
Aug 07, 2015 | 18.88 | 19.37 | 18.64 | 18.80 | 470,382 | -0.22(-1.16%) |
Aug 06, 2015 | 19.50 | 19.61 | 18.97 | 19.02 | 804,033 | -0.42(-2.16%) |
Aug 05, 2015 | 19.50 | 19.67 | 19.26 | 19.44 | 1,020,259 | +0.05(+0.26%) |
Aug 04, 2015 | 19.86 | 20.20 | 19.26 | 19.39 | 1,239,621 | -0.67(-3.34%) |
Aug 03, 2015 | 19.74 | 20.11 | 19.53 | 20.06 | 1,316,341 | +0.36(+1.83%) |
Jul 31, 2015 | 19.25 | 20.40 | 19.10 | 19.70 | 3,455,997 | +1.80(+10.06%) |
Jul 30, 2015 | 17.49 | 18.08 | 17.21 | 17.90 | 747,174 | +0.32(+1.82%) |
Jul 29, 2015 | 17.76 | 17.81 | 17.54 | 17.58 | 423,981 | -0.16(-0.90%) |
Jul 28, 2015 | 17.80 | 17.95 | 17.35 | 17.74 | 395,855 | +0.01(+0.06%) |
Jul 27, 2015 | 17.53 | 17.88 | 17.28 | 17.73 | 491,427 | +0.07(+0.40%) |
Jul 24, 2015 | 17.95 | 18.08 | 17.26 | 17.66 | 558,035 | -0.31(-1.73%) |
Jul 23, 2015 | 17.41 | 18.39 | 17.41 | 17.97 | 693,516 | +0.89(+5.21%) |
Jul 22, 2015 | 17.28 | 17.35 | 16.99 | 17.08 | 304,945 | -0.20(-1.16%) |
Jul 21, 2015 | 16.75 | 17.73 | 16.65 | 17.28 | 882,659 | +0.57(+3.41%) |
Jul 20, 2015 | 16.39 | 16.85 | 16.13 | 16.71 | 653,811 | +0.31(+1.89%) |
Jul 17, 2015 | 17.56 | 17.59 | 16.30 | 16.40 | 1,758,889 | -1.13(-6.45%) |
Jul 16, 2015 | 17.54 | 17.66 | 17.30 | 17.53 | 438,228 | +0.15(+0.86%) |
Jul 15, 2015 | 17.54 | 17.69 | 17.17 | 17.38 | 470,092 | -0.13(-0.74%) |
Jul 14, 2015 | 17.53 | 17.71 | 17.46 | 17.51 | 652,505 | -0.01(-0.06%) |
Jul 13, 2015 | 17.81 | 17.88 | 17.46 | 17.52 | 596,285 | -0.18(-1.02%) |
Jul 10, 2015 | 17.27 | 17.92 | 17.27 | 17.70 | 578,773 | +0.62(+3.63%) |
Jul 09, 2015 | 16.94 | 17.32 | 16.87 | 17.08 | 506,281 | +0.36(+2.15%) |
Jul 08, 2015 | 16.88 | 17.03 | 16.53 | 16.72 | 437,007 | -0.33(-1.94%) |
Jul 07, 2015 | 17.59 | 17.59 | 16.66 | 17.05 | 689,526 | -0.46(-2.63%) |
Jul 06, 2015 | 17.53 | 17.71 | 17.33 | 17.51 | 822,317 | -0.11(-0.62%) |
Jul 02, 2015 | 18.15 | 17.62 | 17.62 | 17.62 | 508,600 | -0.50(-2.76%) |
Jul 01, 2015 | 18.60 | 18.67 | 17.99 | 18.12 | 663,836 | -0.37(-2.00%) |
Jun 30, 2015 | 18.12 | 18.53 | 17.89 | 18.49 | 479,831 | +0.53(+2.95%) |
Jun 29, 2015 | 18.86 | 19.00 | 17.84 | 17.96 | 572,193 | -1.07(-5.62%) |
Jun 26, 2015 | 19.45 | 19.50 | 18.73 | 19.03 | 2,526,299 | -0.38(-1.96%) |
Jun 25, 2015 | 19.34 | 19.60 | 19.25 | 19.41 | 818,265 | +0.32(+1.68%) |
Jun 24, 2015 | 19.28 | 19.36 | 18.95 | 19.09 | 530,473 | -0.19(-0.99%) |
Jun 23, 2015 | 19.26 | 19.40 | 19.06 | 19.28 | 570,712 | +0.02(+0.10%) |
Jun 22, 2015 | 19.34 | 19.43 | 18.89 | 19.26 | 638,701 | -0.01(-0.05%) |
Jun 19, 2015 | 19.50 | 19.51 | 18.83 | 19.27 | 1,155,782 | -0.08(-0.41%) |
Jun 18, 2015 | 19.29 | 19.51 | 19.05 | 19.35 | 651,689 | +0.15(+0.78%) |
Jun 17, 2015 | 19.13 | 19.21 | 18.91 | 19.20 | 545,282 | +0.15(+0.79%) |
Jun 16, 2015 | 18.83 | 19.09 | 18.44 | 19.05 | 737,076 | +0.20(+1.06%) |
Jun 15, 2015 | 18.40 | 18.97 | 17.92 | 18.85 | 745,151 | +0.82(+4.55%) |
Jun 12, 2015 | 17.74 | 18.30 | 17.74 | 18.03 | 524,130 | +0.27(+1.52%) |
Jun 11, 2015 | 18.08 | 18.28 | 17.71 | 17.76 | 447,636 | -0.23(-1.28%) |
Jun 10, 2015 | 17.85 | 18.11 | 17.72 | 17.99 | 604,838 | +0.17(+0.95%) |
Jun 09, 2015 | 17.75 | 17.87 | 17.60 | 17.82 | 495,731 | +0.04(+0.22%) |
Jun 08, 2015 | 17.61 | 17.90 | 17.61 | 17.78 | 497,558 | -0.08(-0.45%) |
Jun 05, 2015 | 17.69 | 17.92 | 17.38 | 17.86 | 279,616 | +0.19(+1.08%) |
Jun 04, 2015 | 17.79 | 17.85 | 17.46 | 17.67 | 261,501 | -0.14(-0.79%) |
Jun 03, 2015 | 17.37 | 17.93 | 17.25 | 17.81 | 469,950 | +0.46(+2.65%) |
Jun 02, 2015 | 17.28 | 17.50 | 17.16 | 17.35 | 226,532 | +0.04(+0.23%) |
Jun 01, 2015 | 17.19 | 17.60 | 16.91 | 17.31 | 539,314 | +0.22(+1.29%) |
May 29, 2015 | 17.00 | 17.23 | 16.76 | 17.09 | 617,054 | +0.05(+0.29%) |
May 28, 2015 | 16.93 | 17.07 | 16.83 | 17.04 | 267,773 | +0.04(+0.24%) |
May 27, 2015 | 16.98 | 17.05 | 16.80 | 17.00 | 272,606 | +0.03(+0.18%) |
May 26, 2015 | 16.88 | 17.01 | 16.77 | 16.97 | 280,335 | +0.06(+0.35%) |
May 22, 2015 | 16.88 | 16.91 | 16.91 | 16.91 | 307,400 | -0.01(-0.06%) |
May 21, 2015 | 16.99 | 17.20 | 16.91 | 16.92 | 498,426 | -0.29(-1.69%) |
May 20, 2015 | 17.19 | 17.31 | 17.11 | 17.21 | 283,967 | +0.02(+0.12%) |
May 19, 2015 | 17.12 | 17.22 | 17.06 | 17.19 | 384,938 | +0.06(+0.35%) |
May 18, 2015 | 16.94 | 17.23 | 16.94 | 17.13 | 467,544 | +0.20(+1.18%) |
May 15, 2015 | 16.94 | 17.07 | 16.76 | 16.93 | 201,107 | +0.02(+0.12%) |
May 14, 2015 | 17.00 | 17.11 | 16.88 | 16.91 | 373,336 | -0.06(-0.35%) |
May 13, 2015 | 17.12 | 17.20 | 16.79 | 16.97 | 358,115 | -0.21(-1.22%) |
May 12, 2015 | 17.00 | 17.19 | 16.91 | 17.18 | 316,412 | +0.09(+0.53%) |
May 11, 2015 | 17.05 | 17.19 | 16.98 | 17.09 | 159,563 | +0.05(+0.29%) |
May 08, 2015 | 17.13 | 17.20 | 16.94 | 17.04 | 283,763 | +0.06(+0.35%) |
May 07, 2015 | 16.66 | 17.17 | 16.65 | 16.98 | 391,273 | +0.27(+1.62%) |
May 06, 2015 | 17.13 | 17.20 | 16.43 | 16.71 | 822,166 | -0.43(-2.51%) |
May 05, 2015 | 17.25 | 17.42 | 17.01 | 17.14 | 893,066 | -0.17(-0.98%) |
May 04, 2015 | 17.18 | 17.42 | 17.13 | 17.31 | 553,389 | +0.18(+1.05%) |