Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.89 | 13.89 | 13.88 | 13.88 | 2,350 | -0.11(-0.79%) |
Apr 28, 2016 | 13.92 | 14.10 | 13.92 | 13.99 | 2,100 | -0.05(-0.36%) |
Apr 27, 2016 | 14.01 | 14.04 | 13.91 | 14.04 | 7,557 | -0.01(-0.07%) |
Apr 26, 2016 | 13.96 | 14.61 | 13.96 | 14.05 | 14,879 | +0.05(+0.36%) |
Apr 25, 2016 | 13.88 | 14.00 | 13.88 | 14.00 | 1,087 | +0.00(+0.00%) |
Apr 22, 2016 | 14.20 | 14.20 | 13.99 | 14.00 | 8,620 | -0.45(-3.11%) |
Apr 21, 2016 | 13.92 | 14.45 | 13.92 | 14.45 | 1,200 | +0.43(+3.07%) |
Apr 20, 2016 | 14.04 | 14.11 | 14.01 | 14.02 | 9,656 | +0.02(+0.14%) |
Apr 19, 2016 | 14.30 | 14.30 | 14.00 | 14.00 | 14,600 | -0.30(-2.10%) |
Apr 18, 2016 | 14.54 | 14.61 | 14.00 | 14.30 | 12,741 | -0.30(-2.05%) |
Apr 15, 2016 | 14.62 | 14.62 | 14.60 | 14.60 | 220 | +0.06(+0.41%) |
Apr 14, 2016 | 14.78 | 14.80 | 14.47 | 14.54 | 2,316 | +0.12(+0.83%) |
Apr 13, 2016 | 14.60 | 14.67 | 14.42 | 14.42 | 2,716 | -0.03(-0.21%) |
Apr 12, 2016 | 14.41 | 14.56 | 14.41 | 14.45 | 8,116 | -0.05(-0.34%) |
Apr 11, 2016 | 14.49 | 14.50 | 14.46 | 14.50 | 748 | -0.10(-0.68%) |
Apr 08, 2016 | 14.60 | 14.65 | 14.38 | 14.60 | 7,842 | +0.00(+0.00%) |
Apr 07, 2016 | 14.49 | 14.60 | 14.49 | 14.60 | 2,754 | +0.13(+0.90%) |
Apr 06, 2016 | 14.46 | 14.47 | 14.46 | 14.47 | 701 | -0.13(-0.89%) |
Apr 05, 2016 | 14.74 | 14.74 | 14.44 | 14.60 | 10,542 | -0.14(-0.95%) |
Apr 04, 2016 | 14.48 | 14.77 | 14.33 | 14.74 | 7,100 | +0.73(+5.21%) |
Apr 01, 2016 | 13.84 | 14.02 | 13.84 | 14.01 | 5,050 | +0.09(+0.65%) |
Mar 31, 2016 | 14.45 | 14.61 | 13.91 | 13.92 | 6,019 | -0.29(-2.04%) |
Mar 30, 2016 | 14.00 | 14.45 | 14.00 | 14.21 | 7,092 | +0.33(+2.38%) |
Mar 29, 2016 | 13.70 | 13.93 | 13.65 | 13.88 | 6,731 | +0.37(+2.74%) |
Mar 28, 2016 | 13.65 | 13.65 | 13.48 | 13.51 | 6,039 | -0.19(-1.39%) |
Mar 24, 2016 | 9.550 | 13.70 | 13.70 | 13.70 | 2,795,800 | -0.12(-0.87%) |
Mar 23, 2016 | 13.91 | 13.94 | 13.68 | 13.82 | 7,802 | +0.03(+0.22%) |
Mar 22, 2016 | 13.83 | 13.84 | 13.76 | 13.79 | 2,110 | -0.11(-0.79%) |
Mar 21, 2016 | 13.95 | 13.95 | 13.75 | 13.90 | 8,842 | +0.08(+0.58%) |
Mar 18, 2016 | 13.94 | 13.94 | 13.65 | 13.82 | 3,600 | -0.13(-0.93%) |
Mar 17, 2016 | 13.66 | 14.12 | 13.66 | 13.95 | 24,945 | +0.19(+1.38%) |
Mar 16, 2016 | 13.97 | 13.97 | 13.76 | 13.76 | 9,200 | +0.01(+0.07%) |
Mar 15, 2016 | 13.99 | 13.99 | 13.75 | 13.75 | 7,230 | -0.25(-1.79%) |
Mar 14, 2016 | 14.18 | 14.45 | 13.99 | 14.00 | 15,886 | +0.00(+0.00%) |
Mar 11, 2016 | 14.10 | 14.10 | 13.85 | 14.00 | 6,785 | -0.10(-0.71%) |
Mar 10, 2016 | 14.00 | 14.10 | 14.00 | 14.10 | 6,800 | +0.10(+0.71%) |
Mar 09, 2016 | 14.00 | 14.01 | 13.96 | 14.00 | 68,627 | +0.25(+1.82%) |
Mar 08, 2016 | 13.69 | 14.00 | 13.69 | 13.75 | 2,550 | -0.25(-1.79%) |
Mar 07, 2016 | 13.98 | 14.00 | 13.86 | 14.00 | 400 | +0.03(+0.21%) |
Mar 04, 2016 | 13.95 | 13.95 | 13.58 | 13.97 | 4,745 | -0.03(-0.21%) |
Mar 03, 2016 | 14.43 | 14.43 | 13.72 | 14.00 | 3,990 | +0.05(+0.36%) |
Mar 02, 2016 | 13.96 | 13.96 | 13.58 | 13.95 | 1,900 | +0.05(+0.36%) |
Mar 01, 2016 | 13.69 | 13.90 | 13.60 | 13.90 | 1,531 | +0.15(+1.09%) |
Feb 29, 2016 | 13.89 | 13.95 | 13.60 | 13.75 | 5,680 | -0.07(-0.51%) |
Feb 26, 2016 | 13.90 | 13.90 | 13.82 | 13.82 | 961 | +0.14(+1.02%) |
Feb 25, 2016 | 13.70 | 13.92 | 13.30 | 13.68 | 1,311 | -0.23(-1.65%) |
Feb 24, 2016 | 13.08 | 13.91 | 13.08 | 13.91 | 3,061 | +0.21(+1.53%) |
Feb 23, 2016 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.15(-1.08%) |
Feb 22, 2016 | 13.59 | 13.85 | 13.53 | 13.85 | 2,172 | +0.03(+0.22%) |
Feb 18, 2016 | 11.40 | 13.82 | 13.82 | 13.82 | 2,077,800 | -0.02(-0.14%) |
Feb 17, 2016 | 13.46 | 13.84 | 13.46 | 13.84 | 500 | +0.00(+0.00%) |
Feb 16, 2016 | 13.88 | 13.88 | 13.42 | 13.84 | 6,487 | -0.04(-0.29%) |
Feb 12, 2016 | 11.10 | 13.88 | 13.88 | 13.88 | 2,373,500 | -0.04(-0.29%) |
Feb 11, 2016 | 13.58 | 13.92 | 13.49 | 13.92 | 2,180 | +0.31(+2.28%) |
Feb 10, 2016 | 13.70 | 13.70 | 13.61 | 13.61 | 260 | -0.04(-0.29%) |
Feb 09, 2016 | 13.70 | 13.70 | 13.34 | 13.65 | 2,630 | -0.13(-0.94%) |
Feb 08, 2016 | 13.80 | 13.80 | 13.78 | 13.78 | 2,945 | -0.17(-1.22%) |
Feb 05, 2016 | 13.95 | 13.97 | 13.73 | 13.95 | 3,692 | +0.15(+1.09%) |
Feb 04, 2016 | 13.95 | 13.96 | 13.80 | 13.80 | 3,030 | -0.14(-1.00%) |
Feb 03, 2016 | 13.95 | 13.95 | 13.65 | 13.94 | 8,300 | +0.00(+0.00%) |
Feb 02, 2016 | 13.94 | 13.94 | 13.94 | 13.94 | 4,300 | +0.05(+0.36%) |
Feb 01, 2016 | 13.99 | 13.99 | 13.89 | 13.89 | 2,148 | -0.10(-0.71%) |
Jan 29, 2016 | 13.79 | 13.99 | 13.78 | 13.99 | 4,706 | +0.59(+4.40%) |
Jan 28, 2016 | 13.88 | 13.94 | 13.40 | 13.40 | 2,020 | -0.41(-2.97%) |
Jan 27, 2016 | 13.25 | 13.89 | 13.25 | 13.81 | 960 | +0.56(+4.23%) |
Jan 26, 2016 | 13.39 | 13.40 | 13.25 | 13.25 | 7,293 | -0.16(-1.19%) |
Jan 25, 2016 | 13.97 | 13.97 | 12.90 | 13.41 | 1,839 | -0.26(-1.90%) |
Jan 22, 2016 | 12.91 | 13.67 | 12.90 | 13.67 | 4,888 | +0.98(+7.72%) |
Jan 21, 2016 | 11.85 | 12.69 | 11.73 | 12.69 | 6,634 | +0.93(+7.91%) |
Jan 20, 2016 | 12.69 | 12.39 | 11.30 | 11.76 | 11,128 | -0.81(-6.44%) |
Jan 19, 2016 | 12.70 | 12.80 | 12.50 | 12.57 | 9,061 | -0.30(-2.33%) |
Jan 18, 2016 | 13.30 | 13.30 | 12.50 | 12.87 | 6,165 | -0.48(-3.60%) |
Jan 15, 2016 | 13.85 | 13.99 | 12.59 | 13.35 | 10,550 | -0.45(-3.26%) |
Jan 14, 2016 | 13.30 | 13.94 | 13.11 | 13.80 | 8,324 | +0.44(+3.29%) |
Jan 13, 2016 | 13.87 | 13.87 | 13.00 | 13.36 | 8,914 | -0.53(-3.82%) |
Jan 12, 2016 | 13.84 | 14.00 | 13.84 | 13.89 | 8,265 | +0.47(+3.50%) |
Jan 11, 2016 | 13.78 | 14.07 | 13.31 | 13.42 | 5,784 | -0.58(-4.14%) |
Jan 08, 2016 | 13.23 | 14.00 | 13.23 | 14.00 | 4,004 | +0.01(+0.07%) |
Jan 07, 2016 | 13.02 | 13.99 | 12.90 | 13.99 | 8,990 | +0.63(+4.72%) |
Jan 06, 2016 | 13.91 | 13.91 | 12.65 | 13.36 | 13,504 | -0.59(-4.23%) |
Jan 05, 2016 | 14.00 | 14.30 | 13.91 | 13.95 | 7,940 | -0.20(-1.41%) |
Jan 04, 2016 | 14.31 | 14.31 | 14.11 | 14.15 | 4,694 | -0.41(-2.82%) |
Dec 31, 2015 | 15.85 | 14.56 | 14.56 | 14.56 | 1,323,000 | -0.34(-2.28%) |
Dec 30, 2015 | 14.55 | 14.90 | 14.55 | 14.90 | 1,389 | +0.19(+1.29%) |
Dec 29, 2015 | 14.67 | 14.92 | 14.54 | 14.71 | 8,362 | -0.19(-1.28%) |
Dec 24, 2015 | 15.61 | 14.90 | 14.90 | 14.90 | 672,500 | +0.06(+0.40%) |
Dec 23, 2015 | 15.06 | 15.06 | 14.84 | 14.84 | 3,348 | +0.16(+1.09%) |
Dec 22, 2015 | 14.35 | 14.69 | 14.34 | 14.68 | 2,081 | +0.23(+1.59%) |
Dec 21, 2015 | 14.35 | 14.79 | 14.00 | 14.45 | 5,932 | +0.10(+0.70%) |
Dec 18, 2015 | 14.20 | 14.70 | 14.17 | 14.35 | 3,177 | +0.25(+1.77%) |
Dec 17, 2015 | 12.75 | 14.22 | 12.75 | 14.10 | 14,560 | +1.53(+12.17%) |
Dec 16, 2015 | 12.41 | 12.98 | 12.41 | 12.57 | 15,896 | +0.21(+1.70%) |
Dec 15, 2015 | 12.77 | 13.00 | 12.36 | 12.36 | 31,329 | -0.62(-4.78%) |
Dec 14, 2015 | 13.45 | 13.47 | 12.92 | 12.98 | 8,281 | -0.50(-3.71%) |
Dec 11, 2015 | 13.50 | 13.79 | 13.30 | 13.48 | 3,127 | -0.02(-0.15%) |
Dec 10, 2015 | 13.75 | 13.98 | 13.50 | 13.50 | 11,966 | -0.35(-2.53%) |
Dec 09, 2015 | 13.49 | 14.00 | 13.49 | 13.85 | 5,637 | +0.55(+4.14%) |
Dec 08, 2015 | 13.48 | 13.73 | 13.25 | 13.30 | 11,849 | -0.85(-6.01%) |
Dec 07, 2015 | 14.95 | 14.95 | 14.01 | 14.15 | 10,173 | -0.85(-5.67%) |
Dec 04, 2015 | 14.99 | 15.00 | 14.77 | 15.00 | 6,120 | +0.18(+1.21%) |
Dec 03, 2015 | 15.14 | 15.14 | 14.82 | 14.82 | 9,076 | -0.22(-1.46%) |
Dec 02, 2015 | 15.00 | 15.04 | 15.00 | 15.04 | 1,654 | -0.08(-0.53%) |
Dec 01, 2015 | 15.59 | 15.75 | 15.12 | 15.12 | 8,927 | -0.48(-3.08%) |
Nov 30, 2015 | 15.00 | 15.60 | 15.00 | 15.60 | 13,093 | +0.70(+4.70%) |
Nov 27, 2015 | 15.00 | 15.00 | 14.90 | 14.90 | 13,900 | -0.10(-0.67%) |
Nov 26, 2015 | 15.47 | 15.47 | 15.00 | 15.00 | 1,719 | -0.40(-2.60%) |
Nov 25, 2015 | 15.35 | 15.65 | 15.29 | 15.40 | 6,796 | +0.04(+0.26%) |
Nov 24, 2015 | 15.30 | 15.36 | 15.30 | 15.36 | 1,241 | +0.06(+0.39%) |
Nov 23, 2015 | 16.21 | 15.30 | 15.89 | 15.30 | 11,690 | +0.40(+2.68%) |
Nov 20, 2015 | 15.53 | 15.60 | 14.90 | 14.90 | 10,705 | -0.70(-4.49%) |
Nov 19, 2015 | 15.47 | 15.60 | 15.47 | 15.60 | 10,230 | +0.34(+2.23%) |
Nov 18, 2015 | 15.25 | 15.26 | 15.07 | 15.26 | 1,823 | +0.00(+0.00%) |
Nov 17, 2015 | 15.26 | 15.26 | 15.02 | 15.26 | 3,803 | +0.00(+0.00%) |
Nov 16, 2015 | 15.24 | 15.26 | 15.19 | 15.26 | 4,331 | +0.00(+0.00%) |
Nov 13, 2015 | 14.90 | 15.26 | 14.90 | 15.26 | 7,923 | +0.26(+1.73%) |
Nov 12, 2015 | 15.44 | 15.44 | 14.89 | 15.00 | 7,315 | -0.10(-0.66%) |
Nov 11, 2015 | 15.34 | 15.34 | 14.95 | 15.10 | 5,756 | +0.49(+3.35%) |
Nov 10, 2015 | 15.00 | 15.00 | 14.50 | 14.61 | 4,190 | -0.37(-2.47%) |
Nov 09, 2015 | 15.30 | 15.48 | 14.98 | 14.98 | 12,280 | -0.19(-1.25%) |
Nov 06, 2015 | 14.94 | 15.17 | 14.75 | 15.17 | 5,000 | +0.42(+2.85%) |
Nov 05, 2015 | 14.76 | 14.90 | 14.55 | 14.75 | 3,022 | -0.45(-2.96%) |
Nov 04, 2015 | 15.00 | 15.26 | 15.00 | 15.20 | 3,434 | +0.10(+0.66%) |
Nov 03, 2015 | 15.35 | 15.50 | 15.10 | 15.10 | 3,435 | -0.20(-1.31%) |
Nov 02, 2015 | 15.36 | 15.40 | 15.30 | 15.30 | 4,546 | +0.00(+0.00%) |
Oct 30, 2015 | 15.50 | 15.55 | 15.30 | 15.30 | 3,568 | -0.15(-0.97%) |
Oct 29, 2015 | 15.53 | 15.55 | 15.45 | 15.45 | 2,043 | -0.09(-0.58%) |
Oct 28, 2015 | 15.54 | 15.60 | 15.25 | 15.54 | 3,933 | +0.31(+2.04%) |
Oct 27, 2015 | 15.54 | 15.54 | 15.23 | 15.23 | 200 | +0.07(+0.46%) |
Oct 26, 2015 | 16.03 | 16.03 | 15.16 | 15.16 | 3,820 | -0.58(-3.68%) |
Oct 23, 2015 | 14.40 | 16.00 | 14.10 | 15.74 | 23,236 | +1.30(+9.00%) |
Oct 22, 2015 | 14.35 | 14.44 | 14.27 | 14.44 | 616 | +0.18(+1.26%) |
Oct 21, 2015 | 14.04 | 14.34 | 14.04 | 14.26 | 6,389 | -0.08(-0.56%) |
Oct 20, 2015 | 14.70 | 14.78 | 14.05 | 14.34 | 5,360 | -0.51(-3.43%) |
Oct 19, 2015 | 15.66 | 15.66 | 14.85 | 14.85 | 11,434 | -0.65(-4.19%) |
Oct 16, 2015 | 15.11 | 15.50 | 15.11 | 15.50 | 3,750 | +0.50(+3.33%) |
Oct 15, 2015 | 15.50 | 15.50 | 15.00 | 15.00 | 4,058 | -0.50(-3.23%) |
Oct 14, 2015 | 15.50 | 15.50 | 15.50 | 15.50 | 5,820 | +0.30(+1.97%) |
Oct 13, 2015 | 15.75 | 15.75 | 15.20 | 15.20 | 3,219 | -0.46(-2.94%) |
Oct 09, 2015 | 19.89 | 15.66 | 15.66 | 15.66 | 2,150,600 | +0.24(+1.56%) |
Oct 08, 2015 | 16.15 | 16.15 | 15.21 | 15.42 | 3,965 | -0.73(-4.52%) |
Oct 07, 2015 | 16.14 | 16.15 | 16.10 | 16.15 | 7,488 | +0.95(+6.25%) |
Oct 06, 2015 | 15.00 | 15.41 | 14.90 | 15.20 | 10,575 | +0.18(+1.20%) |
Oct 05, 2015 | 14.90 | 15.71 | 14.89 | 15.02 | 2,530 | +0.23(+1.56%) |
Oct 02, 2015 | 15.00 | 15.00 | 14.79 | 14.79 | 777 | -0.10(-0.67%) |
Oct 01, 2015 | 15.05 | 15.05 | 14.89 | 14.89 | 1,774 | -0.21(-1.39%) |
Sep 30, 2015 | 15.25 | 15.25 | 15.09 | 15.10 | 4,650 | -0.17(-1.11%) |
Sep 29, 2015 | 15.10 | 15.27 | 15.00 | 15.27 | 3,131 | +0.17(+1.13%) |
Sep 28, 2015 | 15.81 | 15.81 | 15.10 | 15.10 | 2,399 | -0.30(-1.95%) |
Sep 25, 2015 | 15.75 | 15.75 | 15.40 | 15.40 | 1,711 | -0.04(-0.26%) |
Sep 24, 2015 | 15.60 | 15.60 | 15.40 | 15.44 | 1,559 | -0.32(-2.03%) |
Sep 23, 2015 | 15.70 | 16.07 | 15.64 | 15.76 | 4,782 | +0.00(+0.00%) |
Sep 22, 2015 | 16.03 | 16.05 | 15.76 | 15.76 | 971 | -0.29(-1.81%) |
Sep 21, 2015 | 15.88 | 16.15 | 15.88 | 16.05 | 583 | -0.15(-0.93%) |
Sep 18, 2015 | 16.09 | 16.20 | 16.03 | 16.20 | 7,453 | +0.07(+0.43%) |
Sep 17, 2015 | 16.19 | 16.25 | 15.89 | 16.13 | 7,975 | -0.04(-0.25%) |
Sep 16, 2015 | 16.15 | 16.20 | 16.04 | 16.17 | 19,577 | +0.06(+0.37%) |
Sep 15, 2015 | 15.75 | 16.11 | 15.75 | 16.11 | 2,000 | +0.49(+3.14%) |
Sep 14, 2015 | 16.09 | 16.09 | 15.62 | 15.62 | 1,320 | -0.31(-1.95%) |
Sep 11, 2015 | 16.22 | 16.22 | 15.93 | 15.93 | 21,512 | -0.49(-2.98%) |
Sep 10, 2015 | 16.10 | 16.42 | 16.10 | 16.42 | 650 | +0.27(+1.67%) |
Sep 09, 2015 | 15.75 | 16.24 | 15.75 | 16.15 | 11,526 | +0.41(+2.60%) |
Sep 08, 2015 | 15.18 | 15.74 | 15.18 | 15.74 | 5,682 | -0.18(-1.13%) |
Sep 04, 2015 | 19.36 | 15.92 | 15.92 | 15.92 | 1,330,200 | +0.17(+1.08%) |
Sep 03, 2015 | 15.05 | 15.75 | 15.05 | 15.75 | 2,317 | +0.70(+4.65%) |
Sep 02, 2015 | 14.91 | 15.05 | 14.90 | 15.05 | 1,500 | -0.06(-0.40%) |
Sep 01, 2015 | 15.12 | 15.12 | 14.96 | 15.11 | 4,078 | +0.01(+0.07%) |
Aug 31, 2015 | 15.87 | 15.87 | 15.10 | 15.10 | 25,824 | -0.07(-0.46%) |
Aug 28, 2015 | 15.71 | 15.71 | 15.17 | 15.17 | 3,334 | -0.53(-3.38%) |
Aug 27, 2015 | 14.93 | 15.70 | 14.92 | 15.70 | 4,675 | +0.90(+6.08%) |
Aug 26, 2015 | 14.72 | 14.86 | 14.61 | 14.80 | 2,032 | +0.07(+0.48%) |
Aug 25, 2015 | 14.77 | 14.82 | 14.50 | 14.73 | 4,779 | +0.21(+1.45%) |
Aug 24, 2015 | 17.81 | 14.71 | 14.75 | 14.52 | 11,977 | -0.23(-1.56%) |
Aug 21, 2015 | 14.94 | 15.22 | 14.70 | 14.75 | 7,474 | -0.16(-1.07%) |
Aug 20, 2015 | 15.01 | 15.34 | 14.44 | 14.91 | 16,640 | -0.39(-2.55%) |
Aug 19, 2015 | 16.16 | 16.16 | 15.30 | 15.30 | 17,586 | -0.86(-5.32%) |
Aug 18, 2015 | 16.44 | 16.45 | 16.16 | 16.16 | 7,810 | -0.15(-0.92%) |
Aug 17, 2015 | 16.11 | 16.41 | 16.11 | 16.31 | 2,131 | +0.15(+0.93%) |
Aug 14, 2015 | 16.20 | 16.22 | 16.14 | 16.16 | 3,124 | +0.05(+0.31%) |
Aug 13, 2015 | 16.62 | 16.84 | 16.10 | 16.11 | 12,237 | -0.26(-1.59%) |
Aug 12, 2015 | 16.65 | 16.65 | 16.35 | 16.37 | 10,364 | -0.20(-1.21%) |
Aug 11, 2015 | 16.55 | 16.68 | 16.55 | 16.57 | 2,302 | -0.18(-1.07%) |
Aug 10, 2015 | 16.96 | 17.09 | 16.75 | 16.75 | 2,563 | +0.00(+0.00%) |
Aug 07, 2015 | 16.52 | 16.75 | 16.52 | 16.75 | 8,265 | +0.04(+0.24%) |
Aug 06, 2015 | 17.21 | 17.21 | 16.68 | 16.71 | 5,172 | -0.57(-3.30%) |
Aug 05, 2015 | 17.50 | 17.50 | 17.28 | 17.28 | 1,015 | -0.19(-1.09%) |
Aug 04, 2015 | 17.20 | 17.50 | 17.20 | 17.47 | 2,124 | +0.17(+0.98%) |
Jul 31, 2015 | 15.41 | 17.30 | 17.30 | 17.30 | 1,762,900 | -0.19(-1.09%) |
Jul 30, 2015 | 17.55 | 17.55 | 17.44 | 17.49 | 500 | +0.03(+0.17%) |
Jul 29, 2015 | 17.35 | 17.55 | 17.35 | 17.46 | 9,297 | -0.02(-0.11%) |
Jul 28, 2015 | 17.42 | 17.50 | 17.35 | 17.48 | 6,660 | +0.14(+0.81%) |
Jul 27, 2015 | 17.26 | 17.39 | 17.23 | 17.34 | 9,280 | -0.01(-0.06%) |
Jul 24, 2015 | 17.42 | 17.55 | 17.34 | 17.35 | 15,223 | -0.02(-0.12%) |
Jul 23, 2015 | 17.33 | 17.40 | 17.30 | 17.37 | 18,640 | -0.10(-0.57%) |
Jul 22, 2015 | 17.39 | 17.47 | 17.30 | 17.47 | 7,922 | +0.12(+0.69%) |
Jul 21, 2015 | 17.45 | 17.47 | 17.35 | 17.35 | 3,850 | -0.15(-0.86%) |
Jul 20, 2015 | 17.31 | 17.50 | 17.25 | 17.50 | 7,076 | +0.17(+0.98%) |
Jul 17, 2015 | 17.30 | 17.46 | 17.30 | 17.33 | 4,300 | -0.07(-0.40%) |
Jul 16, 2015 | 17.53 | 17.53 | 17.36 | 17.40 | 1,952 | -0.06(-0.34%) |
Jul 15, 2015 | 17.25 | 17.46 | 17.20 | 17.46 | 5,111 | +0.21(+1.22%) |
Jul 14, 2015 | 17.46 | 17.46 | 17.25 | 17.25 | 3,968 | -0.33(-1.88%) |
Jul 13, 2015 | 17.73 | 17.73 | 17.40 | 17.58 | 1,200 | +0.28(+1.62%) |
Jul 10, 2015 | 17.31 | 17.44 | 17.25 | 17.30 | 61,250 | -0.01(-0.06%) |
Jul 09, 2015 | 17.39 | 17.40 | 17.30 | 17.31 | 4,961 | +0.07(+0.41%) |
Jul 08, 2015 | 17.28 | 17.28 | 17.20 | 17.24 | 10,057 | -0.16(-0.92%) |
Jul 07, 2015 | 17.40 | 17.40 | 17.35 | 17.40 | 1,100 | +0.00(+0.00%) |
Jul 06, 2015 | 17.35 | 17.40 | 17.35 | 17.40 | 8,020 | +0.05(+0.29%) |
Jul 03, 2015 | 17.40 | 17.45 | 17.31 | 17.35 | 2,212 | -0.08(-0.46%) |
Jul 02, 2015 | 17.40 | 17.60 | 17.31 | 17.43 | 13,993 | +0.04(+0.23%) |
Jun 30, 2015 | 18.97 | 17.39 | 17.39 | 17.39 | 1,745,900 | -0.05(-0.29%) |
Jun 29, 2015 | 17.30 | 17.44 | 17.25 | 17.44 | 23,630 | +0.03(+0.17%) |
Jun 26, 2015 | 17.39 | 17.45 | 17.30 | 17.41 | 12,457 | -0.12(-0.68%) |
Jun 25, 2015 | 17.91 | 17.91 | 17.20 | 17.53 | 11,613 | -0.45(-2.50%) |
Jun 24, 2015 | 17.40 | 17.98 | 17.30 | 17.98 | 9,540 | +0.63(+3.63%) |
Jun 23, 2015 | 17.48 | 17.55 | 17.35 | 17.35 | 6,135 | +0.10(+0.58%) |
Jun 22, 2015 | 17.51 | 17.74 | 17.21 | 17.25 | 12,161 | -0.26(-1.48%) |
Jun 19, 2015 | 17.60 | 18.12 | 17.51 | 17.51 | 32,649 | +0.01(+0.06%) |
Jun 18, 2015 | 17.90 | 17.91 | 17.50 | 17.50 | 14,328 | -0.23(-1.30%) |
Jun 17, 2015 | 18.04 | 18.10 | 17.73 | 17.73 | 18,072 | -0.27(-1.50%) |
Jun 16, 2015 | 18.43 | 18.43 | 18.00 | 18.00 | 4,750 | -0.44(-2.39%) |
Jun 15, 2015 | 18.41 | 18.44 | 18.26 | 18.44 | 3,725 | +0.19(+1.04%) |
Jun 12, 2015 | 17.98 | 18.32 | 17.93 | 18.25 | 3,520 | +0.39(+2.18%) |
Jun 11, 2015 | 17.92 | 17.93 | 17.86 | 17.86 | 4,882 | -0.18(-1.00%) |
Jun 10, 2015 | 18.06 | 18.29 | 17.95 | 18.04 | 2,100 | -0.16(-0.88%) |
Jun 09, 2015 | 17.93 | 18.40 | 17.93 | 18.20 | 8,904 | +0.27(+1.51%) |
Jun 08, 2015 | 18.19 | 18.19 | 17.79 | 17.93 | 9,560 | -0.43(-2.34%) |
Jun 05, 2015 | 18.49 | 18.68 | 18.36 | 18.36 | 2,870 | +0.01(+0.05%) |
Jun 04, 2015 | 18.44 | 18.44 | 18.35 | 18.35 | 1,170 | -0.05(-0.27%) |
Jun 03, 2015 | 18.50 | 18.50 | 18.35 | 18.40 | 5,275 | -0.10(-0.54%) |
Jun 02, 2015 | 18.30 | 18.60 | 18.30 | 18.50 | 1,965 | +0.08(+0.43%) |
Jun 01, 2015 | 18.54 | 18.65 | 18.42 | 18.42 | 7,034 | +0.12(+0.66%) |
May 29, 2015 | 18.95 | 19.00 | 18.30 | 18.30 | 6,362 | -0.80(-4.19%) |
May 28, 2015 | 19.12 | 19.16 | 18.96 | 19.10 | 9,179 | +0.17(+0.90%) |
May 27, 2015 | 19.20 | 19.21 | 18.65 | 18.93 | 7,527 | -0.07(-0.37%) |
May 26, 2015 | 18.57 | 19.00 | 18.57 | 19.00 | 30,222 | +0.50(+2.70%) |
May 25, 2015 | 18.27 | 18.50 | 18.20 | 18.50 | 37,421 | +0.41(+2.27%) |
May 22, 2015 | 18.26 | 18.33 | 18.00 | 18.09 | 4,389 | -0.26(-1.42%) |
May 21, 2015 | 18.45 | 18.55 | 18.31 | 18.35 | 5,261 | -0.01(-0.05%) |
May 20, 2015 | 18.45 | 18.60 | 18.25 | 18.36 | 8,490 | -0.15(-0.81%) |
May 19, 2015 | 18.50 | 18.60 | 18.37 | 18.51 | 5,960 | +0.06(+0.33%) |
May 15, 2015 | 19.77 | 18.45 | 18.45 | 18.45 | 1,161,300 | +0.45(+2.50%) |
May 14, 2015 | 17.94 | 18.00 | 17.80 | 18.00 | 2,897 | +0.10(+0.56%) |
May 13, 2015 | 17.90 | 17.90 | 17.75 | 17.90 | 28,938 | +0.01(+0.06%) |
May 12, 2015 | 17.89 | 18.00 | 17.81 | 17.89 | 5,280 | +0.00(+0.00%) |
May 11, 2015 | 17.85 | 18.00 | 17.78 | 17.89 | 16,020 | -0.11(-0.61%) |
May 08, 2015 | 17.82 | 18.00 | 17.82 | 18.00 | 10,000 | +0.20(+1.12%) |
May 07, 2015 | 18.00 | 18.00 | 17.62 | 17.80 | 5,767 | -0.30(-1.66%) |
May 06, 2015 | 18.20 | 18.20 | 17.66 | 18.10 | 22,939 | -0.35(-1.90%) |
May 05, 2015 | 17.61 | 18.75 | 17.61 | 18.45 | 66,729 | +0.86(+4.89%) |
May 04, 2015 | 17.68 | 17.91 | 17.59 | 17.59 | 2,786 | +0.14(+0.80%) |