Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.91 | 18.09 | 17.59 | 17.72 | 45,033 | -0.27(-1.49%) |
Apr 28, 2016 | 18.00 | 18.25 | 17.95 | 17.99 | 46,036 | +0.01(+0.08%) |
Apr 27, 2016 | 18.18 | 18.29 | 17.92 | 17.97 | 15,755 | -0.23(-1.24%) |
Apr 26, 2016 | 18.06 | 18.34 | 18.03 | 18.20 | 34,829 | +0.24(+1.33%) |
Apr 25, 2016 | 17.51 | 17.99 | 17.51 | 17.96 | 33,950 | +0.38(+2.19%) |
Apr 22, 2016 | 17.59 | 17.69 | 17.47 | 17.57 | 25,564 | -0.06(-0.33%) |
Apr 21, 2016 | 18.42 | 18.49 | 17.44 | 17.63 | 71,869 | -0.79(-4.30%) |
Apr 20, 2016 | 18.13 | 18.56 | 18.08 | 18.42 | 34,955 | +0.26(+1.44%) |
Apr 19, 2016 | 18.26 | 18.34 | 17.96 | 18.16 | 21,026 | +0.05(+0.28%) |
Apr 18, 2016 | 18.00 | 18.26 | 17.88 | 18.11 | 32,031 | +0.15(+0.81%) |
Apr 15, 2016 | 17.37 | 18.21 | 17.34 | 17.97 | 75,401 | +0.52(+2.96%) |
Apr 14, 2016 | 17.37 | 17.46 | 17.27 | 17.45 | 16,536 | +0.09(+0.50%) |
Apr 13, 2016 | 17.34 | 17.54 | 17.11 | 17.36 | 37,744 | +0.08(+0.46%) |
Apr 12, 2016 | 17.14 | 17.61 | 17.12 | 17.28 | 47,224 | +0.16(+0.93%) |
Apr 11, 2016 | 17.43 | 17.47 | 17.07 | 17.12 | 57,708 | -0.31(-1.79%) |
Apr 08, 2016 | 17.18 | 17.48 | 17.11 | 17.44 | 33,558 | +0.33(+1.95%) |
Apr 07, 2016 | 17.52 | 17.61 | 17.07 | 17.10 | 27,354 | -0.48(-2.73%) |
Apr 06, 2016 | 17.18 | 17.68 | 17.08 | 17.58 | 43,337 | +0.36(+2.11%) |
Apr 05, 2016 | 17.17 | 17.33 | 17.07 | 17.22 | 43,009 | +0.02(+0.13%) |
Apr 04, 2016 | 17.45 | 17.46 | 17.17 | 17.20 | 34,069 | -0.14(-0.80%) |
Apr 01, 2016 | 17.50 | 17.57 | 17.29 | 17.34 | 30,442 | -0.21(-1.20%) |
Mar 31, 2016 | 17.80 | 17.97 | 17.52 | 17.55 | 94,390 | -0.17(-0.98%) |
Mar 30, 2016 | 17.71 | 17.82 | 17.60 | 17.72 | 63,198 | +0.15(+0.83%) |
Mar 29, 2016 | 17.31 | 17.70 | 17.26 | 17.57 | 41,985 | +0.35(+2.02%) |
Mar 28, 2016 | 17.12 | 17.31 | 17.00 | 17.23 | 49,891 | +0.14(+0.80%) |
Mar 24, 2016 | 16.83 | 17.09 | 17.09 | 17.09 | 36,735 | +0.17(+1.02%) |
Mar 23, 2016 | 17.25 | 17.25 | 16.90 | 16.92 | 33,285 | -0.32(-1.83%) |
Mar 22, 2016 | 17.45 | 17.45 | 17.20 | 17.23 | 37,731 | -0.23(-1.32%) |
Mar 21, 2016 | 17.54 | 17.63 | 17.30 | 17.46 | 31,969 | -0.13(-0.73%) |
Mar 18, 2016 | 17.39 | 17.81 | 17.29 | 17.59 | 101,002 | +0.32(+1.83%) |
Mar 17, 2016 | 17.43 | 17.43 | 17.24 | 17.28 | 47,771 | -0.14(-0.82%) |
Mar 16, 2016 | 17.33 | 17.87 | 17.32 | 17.42 | 32,950 | +0.00(+0.00%) |
Mar 15, 2016 | 17.48 | 17.54 | 17.32 | 17.42 | 40,835 | -0.02(-0.12%) |
Mar 14, 2016 | 17.36 | 17.62 | 17.33 | 17.44 | 47,257 | -0.10(-0.57%) |
Mar 11, 2016 | 17.57 | 17.57 | 17.43 | 17.54 | 42,468 | +0.15(+0.87%) |
Mar 10, 2016 | 17.74 | 18.08 | 17.25 | 17.39 | 51,828 | -0.34(-1.94%) |
Mar 09, 2016 | 17.62 | 17.92 | 17.62 | 17.74 | 38,755 | -0.01(-0.04%) |
Mar 08, 2016 | 18.13 | 18.32 | 17.66 | 17.74 | 41,784 | -0.32(-1.75%) |
Mar 07, 2016 | 17.82 | 18.17 | 17.61 | 18.06 | 94,614 | +0.26(+1.45%) |
Mar 04, 2016 | 18.17 | 18.17 | 17.61 | 17.80 | 67,918 | -0.08(-0.44%) |
Mar 03, 2016 | 18.13 | 19.69 | 17.66 | 17.88 | 134,057 | -0.31(-1.70%) |
Mar 02, 2016 | 19.22 | 19.22 | 18.10 | 18.19 | 60,938 | -0.79(-4.16%) |
Mar 01, 2016 | 19.29 | 19.29 | 18.80 | 18.98 | 39,754 | -0.07(-0.38%) |
Feb 29, 2016 | 19.37 | 19.37 | 18.89 | 19.05 | 43,250 | +0.05(+0.26%) |
Feb 26, 2016 | 18.82 | 19.10 | 18.48 | 19.00 | 33,820 | +0.25(+1.34%) |
Feb 25, 2016 | 18.28 | 18.91 | 18.09 | 18.75 | 30,607 | +0.74(+4.11%) |
Feb 24, 2016 | 17.58 | 18.07 | 17.47 | 18.01 | 80,967 | +0.43(+2.45%) |
Feb 23, 2016 | 17.43 | 17.73 | 17.43 | 17.58 | 69,674 | -0.04(-0.20%) |
Feb 22, 2016 | 17.96 | 18.25 | 17.52 | 17.61 | 125,947 | +0.01(+0.08%) |
Feb 19, 2016 | 17.57 | 17.66 | 17.54 | 17.60 | 23,304 | +0.03(+0.16%) |
Feb 18, 2016 | 17.80 | 17.80 | 17.49 | 17.57 | 54,427 | -0.15(-0.85%) |
Feb 17, 2016 | 17.94 | 17.94 | 17.69 | 17.72 | 37,225 | -0.14(-0.76%) |
Feb 16, 2016 | 17.79 | 18.02 | 17.71 | 17.86 | 97,612 | +0.17(+0.93%) |
Feb 12, 2016 | 17.62 | 17.69 | 17.69 | 17.69 | 43,414 | +0.24(+1.36%) |
Feb 11, 2016 | 17.38 | 17.59 | 17.34 | 17.46 | 16,558 | -0.18(-1.02%) |
Feb 10, 2016 | 18.24 | 18.38 | 17.57 | 17.64 | 26,825 | -0.39(-2.15%) |
Feb 09, 2016 | 17.67 | 18.18 | 17.64 | 18.02 | 29,720 | +0.22(+1.25%) |
Feb 08, 2016 | 17.51 | 17.93 | 17.46 | 17.80 | 15,647 | +0.19(+1.10%) |
Feb 05, 2016 | 17.61 | 18.02 | 17.58 | 17.61 | 31,018 | -0.04(-0.20%) |
Feb 04, 2016 | 18.07 | 18.30 | 17.64 | 17.64 | 14,234 | -0.46(-2.54%) |
Feb 03, 2016 | 18.26 | 18.26 | 17.79 | 18.10 | 16,900 | -0.05(-0.28%) |
Feb 02, 2016 | 18.51 | 18.51 | 17.79 | 18.15 | 20,440 | -0.42(-2.24%) |
Feb 01, 2016 | 19.03 | 19.03 | 18.52 | 18.57 | 42,327 | -0.30(-1.60%) |
Jan 29, 2016 | 17.77 | 18.94 | 17.76 | 18.87 | 63,255 | +1.32(+7.53%) |
Jan 28, 2016 | 17.76 | 18.10 | 17.46 | 17.55 | 17,994 | +0.02(+0.12%) |
Jan 27, 2016 | 18.43 | 18.43 | 17.46 | 17.53 | 37,238 | -0.96(-5.21%) |
Jan 26, 2016 | 17.82 | 18.54 | 17.76 | 18.49 | 43,124 | +0.70(+3.92%) |
Jan 25, 2016 | 18.15 | 18.50 | 17.79 | 17.79 | 36,726 | -0.41(-2.25%) |
Jan 22, 2016 | 17.27 | 18.24 | 17.27 | 18.20 | 39,333 | +1.23(+7.24%) |
Jan 21, 2016 | 16.84 | 17.07 | 16.84 | 16.97 | 35,545 | +0.14(+0.81%) |
Jan 20, 2016 | 16.74 | 17.23 | 16.74 | 16.84 | 72,698 | -0.37(-2.17%) |
Jan 19, 2016 | 17.32 | 17.32 | 16.75 | 17.21 | 40,823 | -0.04(-0.21%) |
Jan 15, 2016 | 17.48 | 17.25 | 17.25 | 17.25 | 29,221 | -0.64(-3.58%) |
Jan 14, 2016 | 17.95 | 18.03 | 17.36 | 17.89 | 26,279 | -0.04(-0.24%) |
Jan 13, 2016 | 18.11 | 18.13 | 17.71 | 17.93 | 60,345 | +0.00(+0.00%) |
Jan 12, 2016 | 17.91 | 17.95 | 17.77 | 17.93 | 47,515 | +0.00(+0.00%) |
Jan 11, 2016 | 17.86 | 18.01 | 17.76 | 17.93 | 26,141 | +0.01(+0.08%) |
Jan 08, 2016 | 18.15 | 18.90 | 17.91 | 17.92 | 41,062 | -0.06(-0.32%) |
Jan 07, 2016 | 18.33 | 18.92 | 17.73 | 17.97 | 40,851 | -0.63(-3.36%) |
Jan 06, 2016 | 18.21 | 18.76 | 18.20 | 18.60 | 41,346 | +0.23(+1.25%) |
Jan 05, 2016 | 18.15 | 18.48 | 18.07 | 18.37 | 52,806 | +0.12(+0.67%) |
Jan 04, 2016 | 18.69 | 18.94 | 18.18 | 18.25 | 56,305 | -0.69(-3.64%) |
Dec 31, 2015 | 19.04 | 18.94 | 18.94 | 18.94 | 39,935 | -0.14(-0.72%) |
Dec 30, 2015 | 19.27 | 19.36 | 18.70 | 19.07 | 38,695 | -0.17(-0.90%) |
Dec 29, 2015 | 19.12 | 19.32 | 18.86 | 19.25 | 18,711 | +0.25(+1.32%) |
Dec 28, 2015 | 19.26 | 19.30 | 18.83 | 18.99 | 19,967 | -0.23(-1.19%) |
Dec 24, 2015 | 19.51 | 19.22 | 19.22 | 19.22 | 18,962 | -0.32(-1.64%) |
Dec 23, 2015 | 18.97 | 19.58 | 18.93 | 19.54 | 19,982 | +0.73(+3.90%) |
Dec 22, 2015 | 18.77 | 18.85 | 18.66 | 18.81 | 21,339 | +0.11(+0.57%) |
Dec 21, 2015 | 18.46 | 18.78 | 18.45 | 18.70 | 25,546 | +0.36(+1.98%) |
Dec 18, 2015 | 18.08 | 18.87 | 18.08 | 18.34 | 89,634 | +0.15(+0.82%) |
Dec 17, 2015 | 18.44 | 18.55 | 18.13 | 18.19 | 26,023 | -0.24(-1.28%) |
Dec 16, 2015 | 18.15 | 18.51 | 17.86 | 18.42 | 25,126 | +0.36(+2.01%) |
Dec 15, 2015 | 18.05 | 18.24 | 17.89 | 18.06 | 40,585 | +0.06(+0.32%) |
Dec 14, 2015 | 18.09 | 18.32 | 17.95 | 18.00 | 44,968 | -0.04(-0.20%) |
Dec 11, 2015 | 17.83 | 18.14 | 17.82 | 18.04 | 51,109 | -0.08(-0.43%) |
Dec 10, 2015 | 18.22 | 18.32 | 17.94 | 18.12 | 31,683 | +0.02(+0.12%) |
Dec 09, 2015 | 18.19 | 18.30 | 17.84 | 18.10 | 55,330 | -0.06(-0.31%) |
Dec 08, 2015 | 18.06 | 18.28 | 17.83 | 18.15 | 41,970 | +0.02(+0.12%) |
Dec 07, 2015 | 18.10 | 18.30 | 17.98 | 18.13 | 38,995 | -0.05(-0.27%) |
Dec 04, 2015 | 18.33 | 18.40 | 18.05 | 18.18 | 35,713 | -0.07(-0.39%) |
Dec 03, 2015 | 17.98 | 18.72 | 17.98 | 18.25 | 40,396 | +0.02(+0.12%) |
Dec 02, 2015 | 18.46 | 18.56 | 18.02 | 18.23 | 40,611 | -0.14(-0.74%) |
Dec 01, 2015 | 18.46 | 18.60 | 18.32 | 18.37 | 21,116 | -0.07(-0.39%) |
Nov 30, 2015 | 18.81 | 18.90 | 18.36 | 18.44 | 66,133 | -0.37(-1.97%) |
Nov 27, 2015 | 18.55 | 18.97 | 18.46 | 18.81 | 16,661 | +0.31(+1.65%) |
Nov 25, 2015 | 18.23 | 18.50 | 18.50 | 18.50 | 21,350 | +0.16(+0.85%) |
Nov 24, 2015 | 18.82 | 18.94 | 18.20 | 18.35 | 28,761 | -0.48(-2.53%) |
Nov 23, 2015 | 18.25 | 18.84 | 18.18 | 18.82 | 37,700 | +0.51(+2.80%) |
Nov 20, 2015 | 18.42 | 18.50 | 18.18 | 18.31 | 32,240 | +0.02(+0.12%) |
Nov 19, 2015 | 19.00 | 19.15 | 18.15 | 18.29 | 53,234 | -0.65(-3.46%) |
Nov 18, 2015 | 18.74 | 19.03 | 18.34 | 18.94 | 31,618 | +0.35(+1.88%) |
Nov 17, 2015 | 18.65 | 18.76 | 18.28 | 18.60 | 18,888 | -0.04(-0.19%) |
Nov 16, 2015 | 18.77 | 18.79 | 18.37 | 18.63 | 32,728 | -0.07(-0.38%) |
Nov 13, 2015 | 18.00 | 18.87 | 18.00 | 18.70 | 47,981 | +0.62(+3.43%) |
Nov 12, 2015 | 18.10 | 18.15 | 18.01 | 18.08 | 27,095 | -0.06(-0.31%) |
Nov 11, 2015 | 18.33 | 18.40 | 17.98 | 18.14 | 21,694 | -0.27(-1.47%) |
Nov 10, 2015 | 18.64 | 18.65 | 18.26 | 18.41 | 26,047 | -0.04(-0.19%) |
Nov 09, 2015 | 18.92 | 19.16 | 18.33 | 18.45 | 29,611 | -0.48(-2.56%) |
Nov 06, 2015 | 18.24 | 18.93 | 18.24 | 18.93 | 23,397 | +0.66(+3.62%) |
Nov 05, 2015 | 18.15 | 18.31 | 17.98 | 18.27 | 25,193 | +0.11(+0.63%) |
Nov 04, 2015 | 18.11 | 19.07 | 17.89 | 18.15 | 41,810 | -0.01(-0.04%) |
Nov 03, 2015 | 18.77 | 18.89 | 18.02 | 18.16 | 32,638 | -0.51(-2.71%) |
Nov 02, 2015 | 17.95 | 18.69 | 17.73 | 18.67 | 27,691 | +0.83(+4.63%) |
Oct 30, 2015 | 18.00 | 18.00 | 17.65 | 17.84 | 24,915 | -0.07(-0.40%) |
Oct 29, 2015 | 18.34 | 18.47 | 17.77 | 17.91 | 29,005 | -0.46(-2.48%) |
Oct 28, 2015 | 17.48 | 18.51 | 17.41 | 18.37 | 60,593 | +0.96(+5.52%) |
Oct 27, 2015 | 17.46 | 17.46 | 17.26 | 17.41 | 23,446 | -0.04(-0.24%) |
Oct 26, 2015 | 17.39 | 17.53 | 17.26 | 17.45 | 31,000 | +0.10(+0.57%) |
Oct 23, 2015 | 18.00 | 18.09 | 17.17 | 17.35 | 41,890 | -0.46(-2.60%) |
Oct 22, 2015 | 17.41 | 18.05 | 17.30 | 17.81 | 35,192 | +0.66(+3.82%) |
Oct 21, 2015 | 17.19 | 17.54 | 17.01 | 17.16 | 43,296 | -0.04(-0.25%) |
Oct 20, 2015 | 17.22 | 17.32 | 16.85 | 17.20 | 44,443 | +0.06(+0.33%) |
Oct 19, 2015 | 17.24 | 17.89 | 17.09 | 17.14 | 62,272 | -0.06(-0.37%) |
Oct 16, 2015 | 17.37 | 17.37 | 17.03 | 17.21 | 29,420 | -0.09(-0.49%) |
Oct 15, 2015 | 17.18 | 17.31 | 17.09 | 17.29 | 23,879 | +0.27(+1.59%) |
Oct 14, 2015 | 17.31 | 17.39 | 17.01 | 17.02 | 28,435 | -0.26(-1.52%) |
Oct 13, 2015 | 18.11 | 18.11 | 17.29 | 17.29 | 44,082 | -0.89(-4.90%) |
Oct 12, 2015 | 18.16 | 18.25 | 17.95 | 18.18 | 50,505 | +0.17(+0.95%) |
Oct 09, 2015 | 18.58 | 18.77 | 18.00 | 18.00 | 36,749 | -0.48(-2.62%) |
Oct 08, 2015 | 17.23 | 18.68 | 17.23 | 18.49 | 50,588 | +1.08(+6.22%) |
Oct 07, 2015 | 18.03 | 18.75 | 17.19 | 17.41 | 35,980 | -0.67(-3.70%) |
Oct 06, 2015 | 18.15 | 18.16 | 17.98 | 18.08 | 18,259 | -0.08(-0.43%) |
Oct 05, 2015 | 17.66 | 18.16 | 17.66 | 18.15 | 60,301 | +0.66(+3.79%) |
Oct 02, 2015 | 17.16 | 17.49 | 17.09 | 17.49 | 20,922 | +0.30(+1.74%) |
Oct 01, 2015 | 16.96 | 17.46 | 16.95 | 17.19 | 39,966 | +0.38(+2.29%) |
Sep 30, 2015 | 17.69 | 17.69 | 16.77 | 16.81 | 59,901 | -0.61(-3.47%) |
Sep 29, 2015 | 17.56 | 17.89 | 17.37 | 17.41 | 16,708 | -0.06(-0.33%) |
Sep 28, 2015 | 17.60 | 17.87 | 17.43 | 17.47 | 38,584 | -0.14(-0.80%) |
Sep 25, 2015 | 17.79 | 18.02 | 17.55 | 17.61 | 48,549 | -0.04(-0.24%) |
Sep 24, 2015 | 17.45 | 17.74 | 17.36 | 17.65 | 34,362 | +0.13(+0.76%) |
Sep 23, 2015 | 17.76 | 17.76 | 17.27 | 17.52 | 45,290 | -0.11(-0.64%) |
Sep 22, 2015 | 17.83 | 17.89 | 17.63 | 17.63 | 36,969 | -0.35(-1.92%) |
Sep 21, 2015 | 18.70 | 18.70 | 17.82 | 17.98 | 44,663 | -0.45(-2.45%) |
Sep 18, 2015 | 19.28 | 19.28 | 18.32 | 18.43 | 87,159 | -1.21(-6.17%) |
Sep 17, 2015 | 19.11 | 19.81 | 18.86 | 19.64 | 35,702 | +0.49(+2.54%) |
Sep 16, 2015 | 18.56 | 19.30 | 18.22 | 19.15 | 44,221 | +0.68(+3.66%) |
Sep 15, 2015 | 18.33 | 18.68 | 18.19 | 18.48 | 49,826 | +0.00(+0.00%) |
Sep 14, 2015 | 18.80 | 19.15 | 18.38 | 18.48 | 23,182 | -0.37(-1.94%) |
Sep 11, 2015 | 18.89 | 18.94 | 18.69 | 18.84 | 29,924 | -0.06(-0.30%) |
Sep 10, 2015 | 18.68 | 18.98 | 18.58 | 18.90 | 35,024 | +0.23(+1.21%) |
Sep 09, 2015 | 19.49 | 19.49 | 18.56 | 18.68 | 40,826 | -0.69(-3.57%) |
Sep 08, 2015 | 19.02 | 19.48 | 18.82 | 19.37 | 28,813 | +0.58(+3.11%) |
Sep 04, 2015 | 19.06 | 18.78 | 18.78 | 18.78 | 22,703 | -0.56(-2.88%) |
Sep 03, 2015 | 19.64 | 19.68 | 19.24 | 19.34 | 26,304 | -0.25(-1.26%) |
Sep 02, 2015 | 19.23 | 19.62 | 19.03 | 19.58 | 24,736 | +0.66(+3.50%) |
Sep 01, 2015 | 19.23 | 19.67 | 18.73 | 18.92 | 41,938 | -0.66(-3.38%) |
Aug 31, 2015 | 19.24 | 19.68 | 19.10 | 19.58 | 31,717 | +0.32(+1.68%) |
Aug 28, 2015 | 18.77 | 19.52 | 18.76 | 19.26 | 47,942 | +0.37(+1.94%) |
Aug 27, 2015 | 19.56 | 19.56 | 18.81 | 18.89 | 35,400 | -0.63(-3.25%) |
Aug 26, 2015 | 19.42 | 19.61 | 19.20 | 19.53 | 27,655 | +0.29(+1.50%) |
Aug 25, 2015 | 19.77 | 19.77 | 19.14 | 19.24 | 42,256 | -0.19(-0.98%) |
Aug 24, 2015 | 19.84 | 20.22 | 19.51 | 19.43 | 30,413 | -1.26(-6.10%) |
Aug 21, 2015 | 19.83 | 21.13 | 20.19 | 20.69 | 41,108 | +0.50(+2.48%) |
Aug 20, 2015 | 20.40 | 20.66 | 20.12 | 20.19 | 29,640 | -0.25(-1.21%) |
Aug 19, 2015 | 20.52 | 20.55 | 20.26 | 20.44 | 12,851 | -0.07(-0.34%) |
Aug 18, 2015 | 20.43 | 20.65 | 20.35 | 20.51 | 16,674 | +0.06(+0.31%) |
Aug 17, 2015 | 19.99 | 20.44 | 19.99 | 20.44 | 39,647 | +0.32(+1.61%) |
Aug 14, 2015 | 19.70 | 20.15 | 19.62 | 20.12 | 26,518 | +0.58(+2.96%) |
Aug 13, 2015 | 19.88 | 20.08 | 19.50 | 19.54 | 23,618 | -0.16(-0.79%) |
Aug 12, 2015 | 20.04 | 20.05 | 19.70 | 19.70 | 38,483 | -0.38(-1.90%) |
Aug 11, 2015 | 19.92 | 20.26 | 19.92 | 20.08 | 17,630 | +0.04(+0.18%) |
Aug 10, 2015 | 20.35 | 20.36 | 19.89 | 20.04 | 46,467 | -0.11(-0.56%) |
Aug 07, 2015 | 20.10 | 20.30 | 20.02 | 20.16 | 32,220 | +0.00(+0.00%) |
Aug 06, 2015 | 20.21 | 20.33 | 19.99 | 20.16 | 30,530 | -0.06(-0.31%) |
Aug 05, 2015 | 20.20 | 20.51 | 19.93 | 20.22 | 20,414 | +0.10(+0.49%) |
Aug 04, 2015 | 20.09 | 20.42 | 19.89 | 20.12 | 23,825 | +0.06(+0.28%) |
Aug 03, 2015 | 20.28 | 20.40 | 19.95 | 20.06 | 33,556 | -0.15(-0.73%) |
Jul 31, 2015 | 20.40 | 20.57 | 20.08 | 20.21 | 22,630 | -0.04(-0.21%) |
Jul 30, 2015 | 19.90 | 20.49 | 19.90 | 20.25 | 28,929 | +0.18(+0.88%) |
Jul 29, 2015 | 20.30 | 20.45 | 20.07 | 20.08 | 14,056 | -0.06(-0.32%) |
Jul 28, 2015 | 19.73 | 20.17 | 19.27 | 20.14 | 29,653 | +0.45(+2.29%) |
Jul 27, 2015 | 19.75 | 19.89 | 19.04 | 19.69 | 45,436 | -0.26(-1.31%) |
Jul 24, 2015 | 20.78 | 21.13 | 19.80 | 19.95 | 31,756 | -0.75(-3.64%) |
Jul 23, 2015 | 22.17 | 22.17 | 20.70 | 20.71 | 45,203 | -1.37(-6.19%) |
Jul 22, 2015 | 21.97 | 22.15 | 21.85 | 22.07 | 21,251 | +0.19(+0.87%) |
Jul 21, 2015 | 21.90 | 22.09 | 21.78 | 21.88 | 50,238 | -0.13(-0.61%) |
Jul 20, 2015 | 22.04 | 22.04 | 21.64 | 22.02 | 43,052 | +0.02(+0.10%) |
Jul 17, 2015 | 22.34 | 22.35 | 21.77 | 22.00 | 20,415 | -0.26(-1.17%) |
Jul 16, 2015 | 22.01 | 22.55 | 21.14 | 22.26 | 30,101 | +0.27(+1.22%) |
Jul 15, 2015 | 22.53 | 22.53 | 21.91 | 21.99 | 29,934 | -0.37(-1.67%) |
Jul 14, 2015 | 22.46 | 22.67 | 22.36 | 22.36 | 38,538 | -0.24(-1.06%) |
Jul 13, 2015 | 22.43 | 22.88 | 22.40 | 22.60 | 59,347 | +0.11(+0.50%) |
Jul 10, 2015 | 22.78 | 22.89 | 22.20 | 22.49 | 37,569 | -0.07(-0.31%) |
Jul 09, 2015 | 22.88 | 22.90 | 22.55 | 22.56 | 38,272 | -0.04(-0.19%) |
Jul 08, 2015 | 22.21 | 22.63 | 22.11 | 22.60 | 56,040 | +0.18(+0.82%) |
Jul 07, 2015 | 21.97 | 22.52 | 21.62 | 22.42 | 45,619 | +0.43(+1.96%) |
Jul 06, 2015 | 22.16 | 22.31 | 21.78 | 21.99 | 42,310 | -0.37(-1.67%) |
Jul 02, 2015 | 22.45 | 22.36 | 22.36 | 22.36 | 31,784 | -0.11(-0.50%) |
Jul 01, 2015 | 22.50 | 22.52 | 22.13 | 22.47 | 29,684 | +0.14(+0.63%) |
Jun 30, 2015 | 22.55 | 22.64 | 22.16 | 22.33 | 38,858 | -0.16(-0.72%) |
Jun 29, 2015 | 23.04 | 23.04 | 22.17 | 22.50 | 40,889 | -0.34(-1.47%) |
Jun 26, 2015 | 22.80 | 23.05 | 22.27 | 22.83 | 59,591 | +0.15(+0.65%) |
Jun 25, 2015 | 22.16 | 22.75 | 22.08 | 22.68 | 22,237 | +0.64(+2.89%) |
Jun 24, 2015 | 22.38 | 22.38 | 21.95 | 22.05 | 26,482 | -0.20(-0.88%) |
Jun 23, 2015 | 22.22 | 23.03 | 22.07 | 22.24 | 50,425 | -0.10(-0.44%) |
Jun 22, 2015 | 22.00 | 22.44 | 21.72 | 22.34 | 38,240 | +0.43(+1.98%) |
Jun 19, 2015 | 21.71 | 22.12 | 21.27 | 21.91 | 95,002 | +0.29(+1.36%) |
Jun 18, 2015 | 21.52 | 21.85 | 21.52 | 21.61 | 37,975 | +0.22(+1.05%) |
Jun 17, 2015 | 21.47 | 21.80 | 21.37 | 21.39 | 32,484 | -0.11(-0.52%) |
Jun 16, 2015 | 21.26 | 21.73 | 21.02 | 21.50 | 40,758 | +0.24(+1.15%) |
Jun 15, 2015 | 21.19 | 21.69 | 20.86 | 21.26 | 63,453 | +0.04(+0.20%) |
Jun 12, 2015 | 20.93 | 21.54 | 20.91 | 21.22 | 73,771 | +0.06(+0.30%) |
Jun 11, 2015 | 20.64 | 21.23 | 20.64 | 21.15 | 59,292 | +0.40(+1.92%) |
Jun 10, 2015 | 20.96 | 21.31 | 20.70 | 20.75 | 57,997 | -0.10(-0.50%) |
Jun 09, 2015 | 20.44 | 21.15 | 20.44 | 20.86 | 91,949 | +0.31(+1.53%) |
Jun 08, 2015 | 21.63 | 21.63 | 20.50 | 20.54 | 54,797 | -1.20(-5.53%) |
Jun 05, 2015 | 22.24 | 22.30 | 21.55 | 21.75 | 53,052 | -0.41(-1.86%) |
Jun 04, 2015 | 22.87 | 22.87 | 21.98 | 22.16 | 46,415 | -0.75(-3.27%) |
Jun 03, 2015 | 22.59 | 23.10 | 22.38 | 22.91 | 63,699 | +0.33(+1.46%) |
Jun 02, 2015 | 22.59 | 22.69 | 22.40 | 22.58 | 22,808 | -0.01(-0.03%) |
Jun 01, 2015 | 22.55 | 22.65 | 22.38 | 22.59 | 32,476 | +0.20(+0.87%) |
May 29, 2015 | 22.93 | 23.15 | 22.34 | 22.39 | 38,673 | -0.65(-2.82%) |
May 28, 2015 | 22.74 | 23.11 | 22.60 | 23.04 | 20,595 | +0.35(+1.54%) |
May 27, 2015 | 22.22 | 22.69 | 22.22 | 22.69 | 30,014 | +0.42(+1.88%) |
May 26, 2015 | 22.52 | 22.52 | 21.99 | 22.27 | 34,897 | -0.12(-0.53%) |
May 22, 2015 | 22.68 | 22.39 | 22.39 | 22.39 | 25,026 | -0.37(-1.63%) |
May 21, 2015 | 23.22 | 23.42 | 22.75 | 22.76 | 32,338 | -0.40(-1.72%) |
May 20, 2015 | 22.97 | 23.18 | 22.77 | 23.16 | 18,425 | +0.34(+1.47%) |
May 19, 2015 | 22.84 | 22.97 | 22.68 | 22.82 | 21,425 | -0.04(-0.18%) |
May 18, 2015 | 22.84 | 22.94 | 22.62 | 22.87 | 22,768 | -0.02(-0.09%) |
May 15, 2015 | 22.65 | 22.94 | 22.59 | 22.89 | 36,900 | +0.26(+1.14%) |
May 14, 2015 | 22.41 | 22.89 | 22.41 | 22.63 | 22,293 | +0.22(+1.00%) |
May 13, 2015 | 22.39 | 22.75 | 22.38 | 22.40 | 17,915 | +0.01(+0.06%) |
May 12, 2015 | 22.62 | 22.66 | 22.25 | 22.39 | 57,822 | -0.50(-2.17%) |
May 11, 2015 | 22.69 | 23.40 | 22.69 | 22.89 | 34,817 | +0.13(+0.58%) |
May 08, 2015 | 23.10 | 23.10 | 22.60 | 22.75 | 20,723 | -0.20(-0.88%) |
May 07, 2015 | 22.73 | 23.12 | 22.55 | 22.96 | 55,691 | +0.31(+1.39%) |
May 06, 2015 | 22.66 | 23.00 | 22.45 | 22.64 | 25,887 | +0.19(+0.84%) |
May 05, 2015 | 22.78 | 22.78 | 22.36 | 22.45 | 34,428 | -0.34(-1.47%) |
May 04, 2015 | 22.67 | 22.94 | 22.45 | 22.79 | 46,633 | -0.05(-0.21%) |