Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.60 | 17.88 | 17.45 | 17.73 | 357,116 | +0.25(+1.41%) |
May 27, 2016 | 17.68 | 17.48 | 17.48 | 17.48 | 90,330 | -0.24(-1.36%) |
May 26, 2016 | 17.48 | 17.90 | 17.32 | 17.73 | 441,769 | +0.20(+1.13%) |
May 25, 2016 | 17.81 | 17.91 | 17.44 | 17.53 | 180,482 | -0.25(-1.38%) |
May 24, 2016 | 17.77 | 17.94 | 17.65 | 17.77 | 148,034 | -0.04(-0.24%) |
May 23, 2016 | 17.71 | 18.00 | 17.62 | 17.82 | 87,263 | +0.14(+0.82%) |
May 20, 2016 | 17.80 | 17.89 | 17.62 | 17.67 | 310,158 | +0.04(+0.24%) |
May 19, 2016 | 17.36 | 17.91 | 17.15 | 17.63 | 375,910 | +0.26(+1.48%) |
May 18, 2016 | 17.94 | 18.02 | 17.22 | 17.37 | 351,962 | -0.47(-2.64%) |
May 17, 2016 | 17.90 | 18.27 | 17.69 | 17.84 | 197,138 | -0.07(-0.39%) |
May 16, 2016 | 17.90 | 18.13 | 17.37 | 17.91 | 210,510 | +0.37(+2.13%) |
May 13, 2016 | 17.55 | 17.77 | 17.39 | 17.54 | 142,235 | +0.00(+0.00%) |
May 12, 2016 | 18.01 | 18.22 | 17.41 | 17.54 | 244,955 | -0.27(-1.53%) |
May 11, 2016 | 18.18 | 18.53 | 17.75 | 17.81 | 239,580 | -0.41(-2.26%) |
May 10, 2016 | 17.70 | 18.53 | 17.51 | 18.22 | 463,523 | +0.70(+4.00%) |
May 09, 2016 | 17.73 | 17.73 | 16.97 | 17.52 | 254,026 | -0.28(-1.59%) |
May 06, 2016 | 17.79 | 17.94 | 17.65 | 17.81 | 87,005 | -0.04(-0.21%) |
May 05, 2016 | 18.48 | 18.58 | 17.73 | 17.84 | 148,758 | -0.33(-1.80%) |
May 04, 2016 | 17.95 | 18.22 | 17.77 | 18.17 | 147,900 | +0.47(+2.66%) |
May 03, 2016 | 18.53 | 18.53 | 17.69 | 17.70 | 199,343 | -0.73(-3.95%) |
May 02, 2016 | 18.18 | 18.43 | 17.89 | 18.43 | 224,144 | +0.13(+0.70%) |
Apr 29, 2016 | 18.43 | 18.68 | 17.91 | 18.30 | 188,683 | +0.01(+0.03%) |
Apr 28, 2016 | 18.89 | 19.12 | 18.14 | 18.29 | 315,422 | -0.71(-3.76%) |
Apr 27, 2016 | 19.38 | 19.46 | 18.24 | 19.01 | 570,013 | -0.37(-1.93%) |
Apr 26, 2016 | 18.56 | 19.45 | 18.51 | 19.38 | 391,362 | +0.83(+4.45%) |
Apr 25, 2016 | 18.55 | 18.60 | 18.20 | 18.55 | 187,300 | +0.19(+1.06%) |
Apr 22, 2016 | 18.40 | 18.53 | 18.22 | 18.36 | 181,992 | +0.12(+0.63%) |
Apr 21, 2016 | 18.37 | 18.41 | 17.89 | 18.24 | 375,322 | -0.13(-0.69%) |
Apr 20, 2016 | 17.89 | 18.37 | 17.71 | 18.37 | 195,291 | +0.48(+2.71%) |
Apr 19, 2016 | 17.91 | 18.03 | 17.53 | 17.89 | 165,458 | +0.08(+0.47%) |
Apr 18, 2016 | 17.11 | 17.80 | 17.10 | 17.80 | 149,604 | +0.59(+3.42%) |
Apr 15, 2016 | 17.91 | 17.97 | 17.21 | 17.21 | 161,085 | -0.73(-4.08%) |
Apr 14, 2016 | 17.99 | 18.01 | 17.46 | 17.94 | 185,203 | +0.02(+0.09%) |
Apr 13, 2016 | 17.89 | 18.11 | 17.56 | 17.93 | 140,798 | +0.04(+0.21%) |
Apr 12, 2016 | 17.07 | 17.92 | 17.07 | 17.89 | 193,525 | +0.84(+4.91%) |
Apr 11, 2016 | 17.71 | 17.90 | 16.99 | 17.05 | 293,247 | -0.39(-2.23%) |
Apr 08, 2016 | 17.51 | 17.87 | 17.40 | 17.44 | 159,091 | +0.13(+0.76%) |
Apr 07, 2016 | 17.49 | 17.72 | 17.19 | 17.31 | 180,498 | -0.27(-1.56%) |
Apr 06, 2016 | 17.12 | 17.99 | 17.12 | 17.59 | 228,083 | +0.55(+3.24%) |
Apr 05, 2016 | 16.94 | 17.22 | 16.88 | 17.03 | 106,120 | -0.01(-0.03%) |
Apr 04, 2016 | 17.11 | 17.38 | 16.91 | 17.04 | 96,894 | -0.09(-0.52%) |
Apr 01, 2016 | 17.70 | 17.92 | 17.01 | 17.13 | 216,101 | -0.67(-3.78%) |
Mar 31, 2016 | 17.62 | 17.93 | 17.50 | 17.80 | 343,081 | +0.09(+0.53%) |
Mar 30, 2016 | 17.74 | 17.91 | 17.10 | 17.71 | 227,838 | +0.16(+0.90%) |
Mar 29, 2016 | 17.47 | 17.56 | 17.16 | 17.55 | 187,132 | -0.03(-0.15%) |
Mar 28, 2016 | 17.57 | 17.84 | 17.52 | 17.57 | 169,949 | +0.07(+0.42%) |
Mar 24, 2016 | 17.62 | 17.50 | 17.50 | 17.50 | 209,048 | -0.27(-1.51%) |
Mar 23, 2016 | 17.70 | 18.01 | 17.61 | 17.77 | 163,156 | -0.18(-1.03%) |
Mar 22, 2016 | 17.61 | 18.11 | 17.40 | 17.95 | 126,523 | +0.26(+1.46%) |
Mar 21, 2016 | 17.67 | 18.02 | 17.37 | 17.70 | 207,064 | -0.32(-1.78%) |
Mar 18, 2016 | 17.79 | 18.15 | 17.39 | 18.02 | 522,969 | +0.20(+1.12%) |
Mar 17, 2016 | 17.36 | 17.98 | 17.11 | 17.82 | 248,448 | +0.59(+3.42%) |
Mar 16, 2016 | 16.52 | 17.35 | 16.52 | 17.23 | 196,933 | +0.71(+4.30%) |
Mar 15, 2016 | 16.74 | 16.74 | 16.07 | 16.52 | 160,526 | -0.34(-2.03%) |
Mar 14, 2016 | 16.24 | 17.25 | 15.92 | 16.86 | 297,698 | +0.62(+3.79%) |
Mar 11, 2016 | 16.28 | 16.40 | 15.53 | 16.24 | 406,098 | +0.21(+1.31%) |
Mar 10, 2016 | 16.12 | 16.27 | 15.55 | 16.03 | 191,475 | -0.08(-0.52%) |
Mar 09, 2016 | 16.04 | 16.18 | 15.66 | 16.12 | 307,330 | +0.23(+1.46%) |
Mar 08, 2016 | 16.39 | 16.39 | 15.66 | 15.89 | 468,362 | -0.49(-3.02%) |
Mar 07, 2016 | 16.18 | 16.53 | 16.14 | 16.38 | 198,240 | +0.26(+1.63%) |
Mar 04, 2016 | 16.14 | 16.25 | 15.79 | 16.12 | 438,455 | +0.05(+0.29%) |
Mar 03, 2016 | 15.92 | 16.28 | 15.91 | 16.07 | 215,631 | +0.18(+1.16%) |
Mar 02, 2016 | 15.52 | 16.10 | 15.28 | 15.89 | 201,414 | +0.42(+2.69%) |
Mar 01, 2016 | 16.26 | 16.26 | 15.25 | 15.47 | 214,402 | +0.01(+0.07%) |
Feb 29, 2016 | 15.41 | 15.62 | 15.00 | 15.46 | 198,290 | +0.21(+1.38%) |
Feb 26, 2016 | 15.79 | 15.79 | 15.18 | 15.25 | 232,232 | -0.16(-1.06%) |
Feb 25, 2016 | 15.26 | 15.76 | 14.73 | 15.41 | 368,264 | +0.17(+1.10%) |
Feb 24, 2016 | 14.47 | 15.40 | 14.21 | 15.24 | 528,950 | +0.47(+3.17%) |
Feb 23, 2016 | 14.73 | 15.21 | 14.39 | 14.78 | 333,674 | +0.74(+5.25%) |
Feb 22, 2016 | 13.75 | 14.24 | 13.55 | 14.04 | 253,277 | +0.49(+3.65%) |
Feb 19, 2016 | 13.88 | 14.13 | 13.18 | 13.54 | 245,820 | -0.36(-2.57%) |
Feb 18, 2016 | 13.86 | 14.07 | 13.25 | 13.90 | 254,809 | +0.29(+2.13%) |
Feb 17, 2016 | 13.31 | 13.99 | 13.04 | 13.61 | 773,016 | +0.73(+5.68%) |
Feb 16, 2016 | 12.68 | 13.03 | 12.50 | 12.88 | 388,904 | +0.47(+3.82%) |
Feb 12, 2016 | 11.97 | 12.41 | 12.41 | 12.41 | 299,319 | +0.57(+4.80%) |
Feb 11, 2016 | 12.15 | 12.40 | 11.28 | 11.84 | 457,524 | -0.65(-5.18%) |
Feb 10, 2016 | 12.37 | 12.75 | 11.89 | 12.49 | 370,428 | +0.19(+1.54%) |
Feb 09, 2016 | 12.07 | 12.61 | 11.84 | 12.30 | 571,782 | -0.02(-0.17%) |
Feb 08, 2016 | 13.15 | 13.25 | 12.26 | 12.32 | 357,857 | -1.18(-8.73%) |
Feb 05, 2016 | 14.05 | 14.20 | 13.34 | 13.50 | 243,258 | -0.73(-5.11%) |
Feb 04, 2016 | 14.07 | 14.33 | 13.95 | 14.22 | 308,841 | +0.21(+1.46%) |
Feb 03, 2016 | 13.59 | 14.08 | 13.13 | 14.02 | 331,336 | +0.49(+3.62%) |
Feb 02, 2016 | 13.47 | 13.95 | 13.25 | 13.53 | 638,125 | -0.01(-0.04%) |
Feb 01, 2016 | 13.35 | 13.84 | 13.18 | 13.53 | 310,384 | -0.10(-0.73%) |
Jan 29, 2016 | 13.31 | 13.63 | 13.13 | 13.63 | 850,935 | +0.31(+2.35%) |
Jan 28, 2016 | 12.78 | 13.37 | 12.72 | 13.32 | 376,019 | +0.78(+6.24%) |
Jan 27, 2016 | 12.78 | 12.80 | 12.19 | 12.54 | 303,618 | -0.23(-1.77%) |
Jan 26, 2016 | 12.86 | 13.08 | 12.37 | 12.76 | 381,888 | -0.01(-0.04%) |
Jan 25, 2016 | 13.44 | 13.44 | 12.59 | 12.77 | 399,723 | -0.38(-2.86%) |
Jan 22, 2016 | 12.64 | 13.24 | 12.61 | 13.15 | 441,097 | +0.91(+7.40%) |
Jan 21, 2016 | 11.58 | 12.52 | 11.58 | 12.24 | 553,893 | +0.22(+1.80%) |
Jan 20, 2016 | 12.16 | 12.47 | 11.18 | 12.02 | 694,020 | -0.39(-3.11%) |
Jan 19, 2016 | 12.92 | 12.94 | 12.14 | 12.41 | 476,291 | -0.26(-2.03%) |
Jan 15, 2016 | 13.27 | 12.67 | 12.67 | 12.67 | 339,028 | -0.85(-6.32%) |
Jan 14, 2016 | 12.87 | 13.71 | 12.70 | 13.52 | 569,461 | +0.65(+5.04%) |
Jan 13, 2016 | 14.08 | 14.27 | 12.87 | 12.87 | 438,581 | -1.25(-8.82%) |
Jan 12, 2016 | 14.67 | 14.87 | 13.66 | 14.12 | 758,134 | -0.51(-3.48%) |
Jan 11, 2016 | 15.05 | 15.05 | 14.31 | 14.63 | 361,399 | -0.36(-2.37%) |
Jan 08, 2016 | 14.97 | 15.13 | 14.63 | 14.98 | 418,645 | +0.19(+1.29%) |
Jan 07, 2016 | 15.12 | 15.28 | 14.72 | 14.79 | 236,888 | -0.53(-3.46%) |
Jan 06, 2016 | 15.79 | 15.84 | 15.25 | 15.32 | 200,676 | -0.71(-4.40%) |
Jan 05, 2016 | 15.84 | 16.26 | 15.19 | 16.03 | 374,241 | +0.17(+1.10%) |
Jan 04, 2016 | 15.97 | 16.12 | 15.33 | 15.85 | 222,649 | -0.17(-1.09%) |
Dec 31, 2015 | 15.13 | 16.03 | 16.03 | 16.03 | 201,474 | +0.69(+4.50%) |
Dec 30, 2015 | 15.22 | 15.52 | 15.01 | 15.34 | 175,830 | -0.06(-0.37%) |
Dec 29, 2015 | 15.39 | 15.56 | 14.97 | 15.39 | 276,758 | +0.05(+0.30%) |
Dec 28, 2015 | 15.90 | 15.90 | 15.24 | 15.35 | 317,818 | -0.63(-3.93%) |
Dec 24, 2015 | 15.93 | 15.98 | 15.98 | 15.98 | 87,817 | +0.05(+0.29%) |
Dec 23, 2015 | 15.90 | 15.97 | 15.70 | 15.93 | 296,134 | +0.28(+1.81%) |
Dec 22, 2015 | 15.34 | 16.02 | 15.33 | 15.65 | 431,264 | +0.27(+1.74%) |
Dec 21, 2015 | 15.52 | 15.65 | 15.01 | 15.38 | 239,387 | -0.16(-1.03%) |
Dec 18, 2015 | 15.66 | 15.99 | 15.30 | 15.54 | 411,441 | -0.08(-0.53%) |
Dec 17, 2015 | 16.14 | 16.41 | 15.60 | 15.62 | 282,509 | -0.55(-3.41%) |
Dec 16, 2015 | 15.52 | 16.80 | 14.96 | 16.17 | 412,368 | +0.82(+5.37%) |
Dec 15, 2015 | 14.93 | 15.72 | 14.93 | 15.35 | 326,755 | +0.47(+3.15%) |
Dec 14, 2015 | 15.50 | 15.63 | 14.86 | 14.88 | 413,149 | -0.65(-4.21%) |
Dec 11, 2015 | 15.66 | 15.96 | 15.47 | 15.53 | 368,096 | -0.34(-2.17%) |
Dec 10, 2015 | 16.18 | 16.79 | 15.85 | 15.88 | 364,909 | -0.38(-2.34%) |
Dec 09, 2015 | 15.08 | 16.33 | 15.08 | 16.26 | 510,904 | +1.12(+7.41%) |
Dec 08, 2015 | 14.54 | 15.77 | 13.77 | 15.14 | 706,612 | +0.38(+2.58%) |
Dec 07, 2015 | 15.44 | 15.44 | 14.27 | 14.76 | 620,011 | -0.78(-5.00%) |
Dec 04, 2015 | 16.01 | 16.04 | 15.53 | 15.53 | 396,300 | -0.51(-3.18%) |
Dec 03, 2015 | 16.33 | 16.43 | 15.91 | 16.04 | 359,522 | -0.33(-2.01%) |
Dec 02, 2015 | 16.63 | 16.64 | 16.08 | 16.37 | 382,146 | -0.36(-2.12%) |
Dec 01, 2015 | 17.19 | 17.24 | 16.73 | 16.73 | 141,436 | -0.42(-2.43%) |
Nov 30, 2015 | 17.24 | 17.30 | 17.02 | 17.14 | 119,668 | +0.03(+0.18%) |
Nov 27, 2015 | 17.09 | 17.16 | 16.96 | 17.11 | 24,730 | +0.03(+0.15%) |
Nov 25, 2015 | 17.01 | 17.09 | 17.09 | 17.09 | 149,794 | +0.13(+0.79%) |
Nov 24, 2015 | 16.87 | 17.16 | 16.79 | 16.95 | 146,658 | +0.19(+1.11%) |
Nov 23, 2015 | 16.93 | 17.09 | 16.58 | 16.77 | 228,711 | -0.16(-0.94%) |
Nov 20, 2015 | 16.90 | 16.96 | 16.60 | 16.93 | 244,623 | +0.09(+0.55%) |
Nov 19, 2015 | 16.83 | 16.89 | 16.49 | 16.84 | 387,604 | +0.06(+0.37%) |
Nov 18, 2015 | 16.96 | 17.12 | 16.71 | 16.77 | 222,865 | -0.18(-1.03%) |
Nov 17, 2015 | 17.17 | 17.18 | 16.82 | 16.95 | 445,429 | -0.22(-1.26%) |
Nov 16, 2015 | 17.10 | 17.30 | 16.66 | 17.17 | 459,346 | +0.08(+0.48%) |
Nov 13, 2015 | 17.17 | 17.21 | 16.87 | 17.08 | 390,388 | +0.05(+0.27%) |
Nov 12, 2015 | 17.22 | 17.26 | 16.94 | 17.04 | 268,744 | -0.21(-1.19%) |
Nov 11, 2015 | 17.55 | 17.55 | 17.07 | 17.24 | 218,165 | -0.24(-1.38%) |
Nov 10, 2015 | 17.40 | 17.70 | 17.39 | 17.48 | 272,008 | -0.04(-0.21%) |
Nov 09, 2015 | 17.78 | 17.87 | 17.51 | 17.52 | 210,817 | -0.17(-0.99%) |
Nov 06, 2015 | 17.81 | 17.81 | 17.50 | 17.70 | 77,916 | -0.16(-0.92%) |
Nov 05, 2015 | 17.83 | 17.89 | 17.51 | 17.86 | 268,681 | +0.01(+0.03%) |
Nov 04, 2015 | 18.10 | 18.16 | 17.60 | 17.86 | 210,011 | -0.20(-1.11%) |
Nov 03, 2015 | 18.18 | 18.28 | 17.90 | 18.06 | 282,379 | -0.13(-0.74%) |
Nov 02, 2015 | 17.56 | 18.27 | 17.56 | 18.19 | 224,219 | +0.56(+3.18%) |
Oct 30, 2015 | 17.58 | 17.74 | 17.39 | 17.63 | 171,146 | +0.12(+0.71%) |
Oct 29, 2015 | 17.54 | 17.69 | 17.29 | 17.51 | 186,102 | +0.18(+1.05%) |
Oct 28, 2015 | 16.80 | 17.32 | 16.73 | 17.32 | 165,765 | +0.59(+3.54%) |
Oct 27, 2015 | 16.94 | 17.04 | 16.39 | 16.73 | 290,434 | -0.21(-1.25%) |
Oct 26, 2015 | 17.32 | 17.41 | 16.94 | 16.94 | 223,388 | -0.38(-2.19%) |
Oct 23, 2015 | 17.04 | 17.45 | 16.82 | 17.32 | 148,804 | +0.29(+1.69%) |
Oct 22, 2015 | 17.20 | 17.20 | 16.72 | 17.03 | 180,513 | -0.04(-0.24%) |
Oct 21, 2015 | 17.47 | 17.69 | 16.98 | 17.07 | 165,567 | -0.36(-2.06%) |
Oct 20, 2015 | 17.10 | 17.47 | 16.89 | 17.43 | 158,625 | +0.34(+1.98%) |
Oct 19, 2015 | 17.32 | 17.36 | 16.84 | 17.09 | 170,996 | -0.15(-0.88%) |
Oct 16, 2015 | 17.39 | 17.57 | 17.19 | 17.25 | 265,070 | -0.14(-0.81%) |
Oct 15, 2015 | 16.85 | 17.64 | 16.71 | 17.39 | 206,827 | +0.37(+2.17%) |
Oct 14, 2015 | 16.61 | 17.05 | 16.24 | 17.02 | 220,876 | +0.41(+2.47%) |
Oct 13, 2015 | 16.66 | 16.78 | 16.47 | 16.61 | 262,821 | -0.14(-0.82%) |
Oct 12, 2015 | 16.71 | 16.89 | 16.34 | 16.75 | 270,543 | +0.07(+0.40%) |
Oct 09, 2015 | 16.57 | 16.73 | 16.10 | 16.68 | 191,644 | +0.17(+1.04%) |
Oct 08, 2015 | 16.55 | 16.59 | 16.21 | 16.51 | 463,171 | -0.05(-0.31%) |
Oct 07, 2015 | 16.44 | 16.70 | 16.16 | 16.56 | 212,732 | +0.34(+2.09%) |
Oct 06, 2015 | 15.66 | 16.40 | 15.55 | 16.22 | 348,119 | +0.43(+2.73%) |
Oct 05, 2015 | 14.92 | 15.88 | 14.81 | 15.79 | 389,070 | +1.06(+7.18%) |
Oct 02, 2015 | 14.38 | 15.01 | 14.19 | 14.73 | 476,138 | +0.37(+2.61%) |
Oct 01, 2015 | 14.75 | 15.28 | 14.23 | 14.36 | 262,177 | -0.34(-2.34%) |
Sep 30, 2015 | 13.64 | 14.71 | 13.56 | 14.70 | 374,278 | +1.22(+9.05%) |
Sep 29, 2015 | 14.50 | 14.66 | 13.29 | 13.48 | 561,529 | -1.11(-7.63%) |
Sep 28, 2015 | 14.86 | 14.94 | 14.33 | 14.59 | 266,038 | -0.16(-1.10%) |
Sep 25, 2015 | 14.73 | 14.85 | 14.57 | 14.76 | 221,400 | +0.19(+1.29%) |
Sep 24, 2015 | 14.73 | 14.88 | 14.48 | 14.57 | 222,446 | -0.36(-2.41%) |
Sep 23, 2015 | 15.18 | 15.32 | 14.81 | 14.93 | 250,697 | -0.32(-2.09%) |
Sep 22, 2015 | 15.32 | 15.37 | 15.20 | 15.25 | 93,566 | -0.20(-1.28%) |
Sep 21, 2015 | 15.48 | 15.61 | 15.31 | 15.44 | 73,673 | +0.11(+0.73%) |
Sep 18, 2015 | 15.17 | 15.50 | 15.15 | 15.33 | 329,357 | +0.09(+0.60%) |
Sep 17, 2015 | 15.35 | 15.36 | 15.14 | 15.24 | 154,456 | -0.06(-0.40%) |
Sep 16, 2015 | 15.06 | 15.43 | 15.06 | 15.30 | 251,473 | +0.26(+1.75%) |
Sep 15, 2015 | 15.20 | 15.62 | 14.99 | 15.04 | 348,299 | -0.03(-0.20%) |
Sep 14, 2015 | 15.46 | 15.51 | 15.03 | 15.07 | 283,392 | -0.46(-2.97%) |
Sep 11, 2015 | 16.03 | 16.14 | 15.50 | 15.53 | 175,471 | -0.63(-3.92%) |
Sep 10, 2015 | 16.11 | 16.34 | 16.11 | 16.16 | 90,772 | +0.02(+0.09%) |
Sep 09, 2015 | 16.42 | 16.52 | 16.10 | 16.15 | 226,104 | -0.05(-0.31%) |
Sep 08, 2015 | 16.46 | 16.72 | 16.15 | 16.20 | 145,646 | +0.02(+0.13%) |
Sep 04, 2015 | 17.04 | 16.18 | 16.18 | 16.18 | 153,647 | -0.90(-5.28%) |
Sep 03, 2015 | 16.96 | 17.21 | 16.88 | 17.08 | 112,235 | +0.13(+0.78%) |
Sep 02, 2015 | 17.36 | 17.39 | 16.50 | 16.95 | 298,877 | -0.41(-2.36%) |
Sep 01, 2015 | 17.33 | 17.39 | 17.02 | 17.36 | 235,532 | -0.15(-0.87%) |
Aug 31, 2015 | 17.40 | 17.78 | 16.93 | 17.51 | 287,231 | +0.08(+0.47%) |
Aug 28, 2015 | 16.98 | 17.71 | 16.96 | 17.43 | 338,408 | +0.55(+3.24%) |
Aug 27, 2015 | 16.63 | 16.99 | 16.26 | 16.88 | 231,475 | +0.62(+3.80%) |
Aug 26, 2015 | 15.90 | 16.33 | 15.68 | 16.26 | 883,727 | +0.33(+2.07%) |
Aug 25, 2015 | 16.03 | 16.24 | 15.53 | 15.94 | 376,398 | +0.54(+3.49%) |
Aug 24, 2015 | 14.67 | 15.68 | 14.18 | 15.40 | 412,753 | +0.27(+1.77%) |
Aug 21, 2015 | 14.97 | 15.19 | 14.88 | 15.13 | 316,319 | +0.24(+1.63%) |
Aug 20, 2015 | 14.71 | 15.16 | 14.71 | 14.89 | 249,173 | +0.08(+0.55%) |
Aug 19, 2015 | 14.92 | 15.02 | 14.77 | 14.81 | 214,774 | -0.18(-1.22%) |
Aug 18, 2015 | 14.98 | 15.08 | 14.93 | 14.99 | 123,184 | -0.06(-0.40%) |
Aug 17, 2015 | 14.98 | 15.13 | 14.86 | 15.05 | 247,970 | +0.21(+1.40%) |
Aug 14, 2015 | 14.79 | 14.90 | 14.59 | 14.84 | 296,973 | +0.17(+1.17%) |
Aug 13, 2015 | 14.71 | 14.76 | 14.56 | 14.67 | 148,751 | -0.09(-0.58%) |
Aug 12, 2015 | 14.55 | 14.86 | 14.49 | 14.76 | 470,132 | +0.21(+1.46%) |
Aug 11, 2015 | 14.63 | 14.63 | 14.34 | 14.54 | 678,393 | -0.10(-0.69%) |
Aug 10, 2015 | 14.66 | 14.81 | 14.45 | 14.64 | 261,099 | -0.04(-0.28%) |
Aug 07, 2015 | 14.84 | 14.88 | 14.62 | 14.68 | 146,592 | -0.05(-0.31%) |
Aug 06, 2015 | 14.72 | 14.90 | 14.43 | 14.73 | 269,170 | -0.10(-0.65%) |
Aug 05, 2015 | 15.00 | 15.22 | 14.69 | 14.83 | 269,747 | -0.19(-1.25%) |
Aug 04, 2015 | 15.49 | 15.49 | 15.01 | 15.01 | 297,862 | -0.48(-3.07%) |
Aug 03, 2015 | 15.70 | 15.70 | 15.44 | 15.49 | 227,678 | -0.27(-1.70%) |
Jul 31, 2015 | 15.61 | 15.90 | 15.54 | 15.76 | 192,374 | +0.13(+0.84%) |
Jul 30, 2015 | 15.68 | 15.91 | 15.57 | 15.63 | 264,275 | +0.02(+0.11%) |
Jul 29, 2015 | 15.70 | 15.75 | 15.60 | 15.61 | 203,634 | -0.06(-0.41%) |
Jul 28, 2015 | 15.60 | 15.73 | 15.60 | 15.67 | 194,974 | +0.01(+0.06%) |
Jul 27, 2015 | 15.58 | 15.74 | 15.47 | 15.66 | 271,081 | -0.04(-0.29%) |
Jul 24, 2015 | 15.86 | 16.04 | 15.58 | 15.71 | 356,085 | +0.13(+0.83%) |
Jul 23, 2015 | 15.33 | 15.64 | 15.33 | 15.58 | 402,984 | +0.16(+1.07%) |
Jul 22, 2015 | 16.12 | 16.12 | 15.23 | 15.41 | 160,765 | -0.62(-3.88%) |
Jul 21, 2015 | 15.89 | 16.20 | 15.82 | 16.04 | 116,826 | +0.07(+0.47%) |
Jul 20, 2015 | 16.06 | 16.16 | 15.92 | 15.96 | 221,274 | -0.15(-0.93%) |
Jul 17, 2015 | 16.57 | 16.57 | 16.05 | 16.11 | 150,169 | -0.57(-3.40%) |
Jul 16, 2015 | 16.54 | 16.79 | 16.48 | 16.68 | 126,160 | +0.07(+0.45%) |
Jul 15, 2015 | 16.87 | 17.00 | 16.58 | 16.60 | 109,778 | -0.32(-1.91%) |
Jul 14, 2015 | 16.85 | 17.01 | 16.81 | 16.93 | 166,625 | +0.11(+0.65%) |
Jul 13, 2015 | 16.67 | 16.82 | 16.60 | 16.82 | 196,286 | +0.13(+0.78%) |
Jul 10, 2015 | 16.61 | 16.72 | 16.60 | 16.69 | 90,570 | +0.13(+0.78%) |
Jul 09, 2015 | 16.67 | 16.67 | 16.50 | 16.56 | 72,958 | -0.09(-0.57%) |
Jul 08, 2015 | 16.62 | 16.86 | 16.53 | 16.65 | 92,610 | -0.10(-0.62%) |
Jul 07, 2015 | 16.54 | 16.82 | 16.39 | 16.76 | 154,591 | +0.12(+0.72%) |
Jul 06, 2015 | 17.11 | 17.16 | 16.63 | 16.64 | 245,024 | -0.49(-2.85%) |
Jul 02, 2015 | 17.11 | 17.13 | 17.13 | 17.13 | 105,515 | -0.04(-0.23%) |
Jul 01, 2015 | 17.52 | 17.58 | 17.02 | 17.17 | 222,146 | -0.32(-1.82%) |
Jun 30, 2015 | 17.72 | 17.79 | 17.42 | 17.48 | 137,835 | -0.12(-0.68%) |
Jun 29, 2015 | 17.41 | 17.78 | 17.41 | 17.60 | 424,360 | +0.15(+0.88%) |
Jun 26, 2015 | 17.54 | 17.77 | 17.41 | 17.45 | 100,147 | -0.16(-0.90%) |
Jun 25, 2015 | 17.41 | 17.91 | 17.27 | 17.61 | 305,998 | +0.08(+0.45%) |
Jun 24, 2015 | 17.38 | 17.54 | 17.09 | 17.53 | 284,839 | +0.17(+1.00%) |
Jun 23, 2015 | 17.28 | 17.40 | 17.11 | 17.35 | 189,543 | -0.02(-0.11%) |
Jun 22, 2015 | 17.62 | 17.62 | 17.05 | 17.37 | 268,969 | -0.23(-1.30%) |
Jun 19, 2015 | 18.06 | 18.08 | 17.46 | 17.60 | 2,169,445 | -0.46(-2.53%) |
Jun 18, 2015 | 17.98 | 18.11 | 17.64 | 18.06 | 311,710 | +0.25(+1.43%) |
Jun 17, 2015 | 17.56 | 17.97 | 17.41 | 17.81 | 280,974 | +0.40(+2.29%) |
Jun 16, 2015 | 17.60 | 17.73 | 17.22 | 17.41 | 250,069 | -0.19(-1.10%) |
Jun 15, 2015 | 17.07 | 17.79 | 17.06 | 17.60 | 416,669 | +0.43(+2.52%) |
Jun 12, 2015 | 16.94 | 17.24 | 16.94 | 17.17 | 586,466 | +0.36(+2.13%) |
Jun 11, 2015 | 16.67 | 16.86 | 16.54 | 16.81 | 194,984 | +0.25(+1.50%) |
Jun 10, 2015 | 16.76 | 16.86 | 16.56 | 16.56 | 102,353 | -0.19(-1.13%) |
Jun 09, 2015 | 16.40 | 16.83 | 16.32 | 16.75 | 179,229 | +0.39(+2.37%) |
Jun 08, 2015 | 16.43 | 16.59 | 16.21 | 16.36 | 140,821 | -0.05(-0.30%) |
Jun 05, 2015 | 16.23 | 16.57 | 16.20 | 16.41 | 253,532 | +0.14(+0.89%) |
Jun 04, 2015 | 16.68 | 16.73 | 16.23 | 16.27 | 182,396 | -0.43(-2.59%) |
Jun 03, 2015 | 16.96 | 16.98 | 16.60 | 16.70 | 85,421 | -0.15(-0.92%) |
Jun 02, 2015 | 16.74 | 16.90 | 16.69 | 16.86 | 153,306 | +0.02(+0.12%) |