Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.41 | 17.93 | 17.33 | 17.88 | 382,568 | +0.43(+2.47%) |
May 27, 2016 | 17.30 | 17.45 | 17.45 | 17.45 | 170,706 | +0.09(+0.52%) |
May 26, 2016 | 17.38 | 17.40 | 17.16 | 17.36 | 134,583 | +0.01(+0.05%) |
May 25, 2016 | 17.38 | 17.52 | 17.29 | 17.35 | 163,585 | -0.04(-0.21%) |
May 24, 2016 | 16.87 | 17.50 | 16.85 | 17.38 | 353,043 | +0.56(+3.31%) |
May 23, 2016 | 16.00 | 16.84 | 15.85 | 16.83 | 498,147 | +0.82(+5.10%) |
May 20, 2016 | 15.80 | 16.03 | 15.65 | 16.01 | 425,134 | +0.23(+1.48%) |
May 19, 2016 | 15.96 | 16.03 | 15.73 | 15.78 | 284,447 | -0.25(-1.57%) |
May 18, 2016 | 15.90 | 16.21 | 15.85 | 16.03 | 288,131 | +0.13(+0.79%) |
May 17, 2016 | 16.52 | 16.59 | 15.76 | 15.90 | 479,203 | -0.60(-3.64%) |
May 16, 2016 | 16.44 | 16.70 | 16.44 | 16.50 | 123,769 | +0.12(+0.71%) |
May 13, 2016 | 16.34 | 16.54 | 16.23 | 16.39 | 151,291 | -0.02(-0.11%) |
May 12, 2016 | 16.62 | 16.65 | 16.25 | 16.41 | 238,574 | -0.10(-0.60%) |
May 11, 2016 | 16.57 | 16.70 | 16.42 | 16.50 | 225,296 | -0.10(-0.59%) |
May 10, 2016 | 16.66 | 16.80 | 16.47 | 16.60 | 298,649 | -0.01(-0.05%) |
May 09, 2016 | 16.71 | 16.88 | 16.49 | 16.61 | 174,318 | -0.16(-0.96%) |
May 06, 2016 | 16.60 | 16.78 | 16.55 | 16.77 | 312,169 | +0.17(+1.03%) |
May 05, 2016 | 16.89 | 16.93 | 16.57 | 16.60 | 141,681 | -0.16(-0.96%) |
May 04, 2016 | 16.75 | 17.05 | 16.54 | 16.76 | 263,367 | -0.09(-0.53%) |
May 03, 2016 | 16.85 | 17.03 | 16.76 | 16.85 | 273,321 | -0.17(-1.00%) |
May 02, 2016 | 16.94 | 17.02 | 16.82 | 17.02 | 170,629 | +0.12(+0.69%) |
Apr 29, 2016 | 16.76 | 16.93 | 16.66 | 16.91 | 294,729 | +0.06(+0.37%) |
Apr 28, 2016 | 16.73 | 17.03 | 16.66 | 16.85 | 458,531 | +0.03(+0.16%) |
Apr 27, 2016 | 16.86 | 16.96 | 16.60 | 16.82 | 184,339 | -0.04(-0.21%) |
Apr 26, 2016 | 16.67 | 16.90 | 16.64 | 16.85 | 236,678 | +0.14(+0.86%) |
Apr 25, 2016 | 16.76 | 16.83 | 16.63 | 16.71 | 217,249 | -0.08(-0.48%) |
Apr 22, 2016 | 16.85 | 17.05 | 16.60 | 16.79 | 189,358 | -0.11(-0.64%) |
Apr 21, 2016 | 17.32 | 17.44 | 16.68 | 16.90 | 239,850 | -0.43(-2.49%) |
Apr 20, 2016 | 16.60 | 17.34 | 16.60 | 17.33 | 400,249 | +0.72(+4.32%) |
Apr 19, 2016 | 16.54 | 16.68 | 16.48 | 16.61 | 252,313 | +0.10(+0.60%) |
Apr 18, 2016 | 16.58 | 16.61 | 16.29 | 16.51 | 207,283 | -0.08(-0.49%) |
Apr 15, 2016 | 16.32 | 16.59 | 16.23 | 16.59 | 207,966 | +0.27(+1.65%) |
Apr 14, 2016 | 16.37 | 16.42 | 16.22 | 16.32 | 109,349 | -0.04(-0.27%) |
Apr 13, 2016 | 16.18 | 16.39 | 16.05 | 16.37 | 243,705 | +0.33(+2.07%) |
Apr 12, 2016 | 15.92 | 16.16 | 15.78 | 16.04 | 141,866 | +0.12(+0.73%) |
Apr 11, 2016 | 16.11 | 16.32 | 15.91 | 15.92 | 420,372 | -0.16(-1.00%) |
Apr 08, 2016 | 16.15 | 16.27 | 15.97 | 16.08 | 299,492 | +0.11(+0.67%) |
Apr 07, 2016 | 15.77 | 16.02 | 15.77 | 15.97 | 563,062 | +0.09(+0.57%) |
Apr 06, 2016 | 15.57 | 15.92 | 15.53 | 15.88 | 330,105 | +0.31(+2.02%) |
Apr 05, 2016 | 15.51 | 15.71 | 15.45 | 15.57 | 176,119 | -0.13(-0.86%) |
Apr 04, 2016 | 15.73 | 15.73 | 15.62 | 15.71 | 323,607 | -0.06(-0.40%) |
Apr 01, 2016 | 15.45 | 15.79 | 15.21 | 15.77 | 369,813 | +0.19(+1.21%) |
Mar 31, 2016 | 15.54 | 15.67 | 15.22 | 15.58 | 210,841 | -0.02(-0.11%) |
Mar 30, 2016 | 15.57 | 15.69 | 15.36 | 15.60 | 159,154 | +0.12(+0.75%) |
Mar 29, 2016 | 15.12 | 15.60 | 15.07 | 15.48 | 272,342 | +0.30(+1.95%) |
Mar 28, 2016 | 15.11 | 15.21 | 14.93 | 15.18 | 185,645 | +0.07(+0.48%) |
Mar 24, 2016 | 15.18 | 15.11 | 15.11 | 15.11 | 220,068 | -0.12(-0.77%) |
Mar 23, 2016 | 15.44 | 15.49 | 15.16 | 15.23 | 205,551 | -0.27(-1.74%) |
Mar 22, 2016 | 15.23 | 15.63 | 15.17 | 15.50 | 282,301 | +0.15(+0.99%) |
Mar 21, 2016 | 15.55 | 15.59 | 15.10 | 15.35 | 268,533 | -0.28(-1.78%) |
Mar 18, 2016 | 15.50 | 15.73 | 15.37 | 15.62 | 328,861 | +0.22(+1.46%) |
Mar 17, 2016 | 15.34 | 15.44 | 15.16 | 15.40 | 193,357 | +0.08(+0.53%) |
Mar 16, 2016 | 15.20 | 15.43 | 14.88 | 15.32 | 210,908 | +0.02(+0.12%) |
Mar 15, 2016 | 15.55 | 15.68 | 15.24 | 15.30 | 264,470 | -0.28(-1.78%) |
Mar 14, 2016 | 16.07 | 16.10 | 15.54 | 15.58 | 590,279 | +0.17(+1.10%) |
Mar 11, 2016 | 14.87 | 15.45 | 14.87 | 15.41 | 310,956 | +0.66(+4.49%) |
Mar 10, 2016 | 14.61 | 14.84 | 14.50 | 14.75 | 360,782 | +0.22(+1.54%) |
Mar 09, 2016 | 14.98 | 15.09 | 14.39 | 14.52 | 363,647 | -0.44(-2.93%) |
Mar 08, 2016 | 16.98 | 17.17 | 13.73 | 14.96 | 1,344,096 | -1.76(-10.55%) |
Mar 07, 2016 | 16.47 | 16.90 | 16.35 | 16.73 | 368,462 | +0.17(+1.03%) |
Mar 04, 2016 | 15.69 | 16.66 | 15.58 | 16.55 | 271,064 | +0.89(+5.66%) |
Mar 03, 2016 | 15.59 | 15.69 | 15.51 | 15.67 | 329,949 | +0.08(+0.52%) |
Mar 02, 2016 | 15.72 | 15.80 | 15.45 | 15.59 | 192,604 | -0.17(-1.08%) |
Mar 01, 2016 | 15.51 | 15.83 | 15.51 | 15.76 | 135,202 | +0.34(+2.21%) |
Feb 29, 2016 | 15.79 | 15.94 | 15.41 | 15.42 | 307,106 | -0.35(-2.21%) |
Feb 26, 2016 | 15.91 | 15.99 | 15.67 | 15.77 | 284,610 | -0.04(-0.23%) |
Feb 25, 2016 | 14.97 | 16.02 | 14.96 | 15.80 | 346,915 | +0.92(+6.20%) |
Feb 24, 2016 | 14.59 | 14.91 | 14.48 | 14.88 | 599,249 | +0.15(+1.03%) |
Feb 23, 2016 | 14.71 | 14.88 | 14.69 | 14.73 | 281,747 | -0.04(-0.30%) |
Feb 22, 2016 | 14.93 | 15.14 | 14.75 | 14.77 | 282,055 | -0.01(-0.06%) |
Feb 19, 2016 | 14.91 | 14.98 | 14.74 | 14.78 | 105,192 | -0.15(-1.02%) |
Feb 18, 2016 | 15.22 | 15.23 | 14.85 | 14.93 | 162,570 | -0.23(-1.53%) |
Feb 17, 2016 | 14.80 | 15.27 | 14.71 | 15.17 | 140,525 | +0.46(+3.10%) |
Feb 16, 2016 | 15.09 | 15.09 | 14.60 | 14.71 | 172,036 | -0.15(-1.02%) |
Feb 12, 2016 | 14.57 | 14.86 | 14.86 | 14.86 | 155,470 | +0.45(+3.11%) |
Feb 11, 2016 | 14.68 | 14.92 | 14.40 | 14.42 | 157,374 | -0.52(-3.48%) |
Feb 10, 2016 | 15.06 | 15.42 | 14.92 | 14.93 | 256,534 | -0.04(-0.30%) |
Feb 09, 2016 | 14.51 | 15.19 | 14.45 | 14.98 | 254,747 | +0.23(+1.58%) |
Feb 08, 2016 | 15.19 | 15.30 | 14.67 | 14.75 | 372,001 | -0.64(-4.13%) |
Feb 05, 2016 | 15.55 | 15.72 | 15.34 | 15.38 | 188,889 | -0.20(-1.26%) |
Feb 04, 2016 | 15.45 | 15.78 | 15.44 | 15.58 | 170,141 | +0.13(+0.87%) |
Feb 03, 2016 | 15.83 | 15.86 | 15.36 | 15.44 | 184,793 | -0.23(-1.48%) |
Feb 02, 2016 | 16.03 | 16.06 | 15.61 | 15.68 | 159,025 | -0.57(-3.53%) |
Feb 01, 2016 | 16.47 | 16.55 | 16.23 | 16.25 | 117,144 | -0.32(-1.95%) |
Jan 29, 2016 | 16.16 | 16.61 | 16.16 | 16.57 | 354,087 | +0.44(+2.72%) |
Jan 28, 2016 | 16.11 | 16.24 | 15.90 | 16.13 | 86,267 | +0.24(+1.52%) |
Jan 27, 2016 | 16.11 | 16.26 | 15.87 | 15.89 | 150,409 | -0.24(-1.50%) |
Jan 26, 2016 | 15.72 | 16.30 | 15.64 | 16.13 | 312,174 | +0.50(+3.21%) |
Jan 25, 2016 | 16.37 | 16.37 | 15.61 | 15.63 | 217,053 | -0.74(-4.54%) |
Jan 22, 2016 | 16.27 | 16.79 | 16.10 | 16.38 | 232,512 | +0.35(+2.18%) |
Jan 21, 2016 | 16.39 | 16.54 | 16.01 | 16.03 | 202,023 | -0.33(-2.03%) |
Jan 20, 2016 | 15.73 | 16.44 | 15.60 | 16.36 | 461,223 | +0.36(+2.24%) |
Jan 19, 2016 | 16.52 | 16.59 | 15.83 | 16.00 | 229,322 | -0.36(-2.19%) |
Jan 15, 2016 | 16.21 | 16.36 | 16.36 | 16.36 | 239,683 | -0.28(-1.67%) |
Jan 14, 2016 | 17.02 | 17.12 | 16.62 | 16.64 | 187,560 | -0.35(-2.06%) |
Jan 13, 2016 | 17.27 | 17.59 | 16.84 | 16.98 | 240,329 | -0.29(-1.66%) |
Jan 12, 2016 | 17.50 | 17.59 | 17.08 | 17.27 | 268,617 | -0.12(-0.67%) |
Jan 11, 2016 | 17.65 | 17.73 | 17.28 | 17.39 | 252,667 | -0.13(-0.77%) |
Jan 08, 2016 | 18.00 | 18.09 | 17.49 | 17.52 | 380,957 | -0.30(-1.71%) |
Jan 07, 2016 | 17.84 | 18.07 | 17.61 | 17.83 | 267,711 | -0.32(-1.78%) |
Jan 06, 2016 | 18.22 | 18.54 | 17.92 | 18.15 | 272,957 | -0.44(-2.36%) |
Jan 05, 2016 | 18.84 | 18.88 | 18.44 | 18.59 | 252,491 | +0.01(+0.05%) |
Jan 04, 2016 | 18.45 | 18.69 | 18.23 | 18.58 | 274,088 | -0.09(-0.48%) |
Dec 31, 2015 | 18.78 | 18.67 | 18.67 | 18.67 | 281,901 | -0.21(-1.09%) |
Dec 30, 2015 | 18.98 | 19.10 | 18.78 | 18.87 | 215,479 | -0.21(-1.08%) |
Dec 29, 2015 | 19.19 | 19.39 | 18.80 | 19.08 | 146,285 | -0.04(-0.19%) |
Dec 28, 2015 | 18.76 | 19.21 | 18.73 | 19.12 | 231,156 | +0.30(+1.62%) |
Dec 24, 2015 | 18.65 | 18.81 | 18.81 | 18.81 | 298,320 | +0.07(+0.38%) |
Dec 23, 2015 | 18.58 | 18.91 | 18.49 | 18.74 | 330,206 | +0.21(+1.16%) |
Dec 22, 2015 | 18.22 | 18.58 | 18.13 | 18.52 | 232,038 | +0.35(+1.92%) |
Dec 21, 2015 | 17.93 | 18.26 | 17.80 | 18.18 | 329,225 | +0.38(+2.16%) |
Dec 18, 2015 | 17.82 | 17.92 | 17.58 | 17.79 | 1,079,921 | -0.03(-0.15%) |
Dec 17, 2015 | 18.02 | 18.12 | 17.60 | 17.82 | 221,995 | -0.22(-1.24%) |
Dec 16, 2015 | 17.61 | 18.06 | 17.36 | 18.04 | 292,606 | +0.58(+3.33%) |
Dec 15, 2015 | 16.33 | 17.47 | 16.19 | 17.46 | 612,268 | +1.31(+8.09%) |
Dec 14, 2015 | 16.21 | 17.18 | 15.93 | 16.15 | 473,864 | +0.15(+0.95%) |
Dec 11, 2015 | 15.44 | 16.06 | 15.30 | 16.00 | 374,346 | +0.11(+0.68%) |
Dec 10, 2015 | 15.68 | 15.93 | 15.45 | 15.89 | 245,899 | +0.23(+1.48%) |
Dec 09, 2015 | 16.04 | 16.15 | 15.63 | 15.66 | 179,633 | -0.38(-2.39%) |
Dec 08, 2015 | 16.26 | 16.44 | 15.90 | 16.04 | 131,466 | -0.49(-2.97%) |
Dec 07, 2015 | 16.93 | 16.94 | 16.37 | 16.54 | 196,426 | -0.41(-2.42%) |
Dec 04, 2015 | 16.94 | 17.16 | 16.89 | 16.95 | 236,591 | -0.02(-0.11%) |
Dec 03, 2015 | 17.25 | 17.44 | 16.91 | 16.96 | 215,793 | -0.29(-1.66%) |
Dec 02, 2015 | 16.92 | 17.29 | 16.86 | 17.25 | 213,815 | +0.37(+2.17%) |
Dec 01, 2015 | 16.61 | 16.89 | 16.44 | 16.88 | 156,198 | +0.26(+1.56%) |
Nov 30, 2015 | 16.41 | 16.69 | 16.19 | 16.62 | 117,436 | +0.19(+1.14%) |
Nov 27, 2015 | 16.44 | 16.54 | 16.35 | 16.44 | 39,940 | -0.03(-0.16%) |
Nov 25, 2015 | 16.35 | 16.46 | 16.46 | 16.46 | 122,686 | +0.08(+0.49%) |
Nov 24, 2015 | 16.34 | 16.60 | 16.26 | 16.38 | 73,742 | -0.08(-0.49%) |
Nov 23, 2015 | 16.65 | 16.84 | 16.43 | 16.46 | 132,583 | -0.25(-1.50%) |
Nov 20, 2015 | 16.61 | 16.78 | 16.55 | 16.71 | 400,174 | +0.17(+1.03%) |
Nov 19, 2015 | 16.32 | 16.56 | 16.10 | 16.54 | 132,713 | +0.23(+1.42%) |
Nov 18, 2015 | 16.19 | 16.45 | 16.08 | 16.31 | 143,067 | +0.21(+1.33%) |
Nov 17, 2015 | 16.31 | 16.53 | 16.08 | 16.10 | 109,768 | -0.14(-0.88%) |
Nov 16, 2015 | 15.98 | 16.36 | 15.95 | 16.24 | 220,948 | +0.21(+1.28%) |
Nov 13, 2015 | 15.98 | 16.21 | 15.88 | 16.04 | 275,074 | -0.05(-0.33%) |
Nov 12, 2015 | 16.48 | 16.66 | 16.07 | 16.09 | 159,005 | -0.54(-3.22%) |
Nov 11, 2015 | 16.70 | 16.83 | 16.52 | 16.62 | 80,989 | -0.06(-0.38%) |
Nov 10, 2015 | 16.44 | 16.79 | 16.37 | 16.69 | 156,727 | +0.17(+1.03%) |
Nov 09, 2015 | 17.28 | 17.29 | 16.42 | 16.52 | 199,212 | -0.77(-4.44%) |
Nov 06, 2015 | 17.05 | 17.31 | 16.84 | 17.29 | 279,136 | +0.21(+1.26%) |
Nov 05, 2015 | 17.10 | 17.16 | 16.81 | 17.07 | 211,892 | -0.03(-0.16%) |
Nov 04, 2015 | 17.22 | 17.46 | 17.04 | 17.10 | 259,844 | -0.13(-0.73%) |
Nov 03, 2015 | 17.15 | 17.36 | 16.98 | 17.22 | 257,598 | +0.07(+0.42%) |
Nov 02, 2015 | 16.87 | 17.25 | 16.86 | 17.15 | 373,934 | +0.29(+1.75%) |
Oct 30, 2015 | 16.99 | 17.22 | 16.85 | 16.86 | 163,607 | -0.17(-1.00%) |
Oct 29, 2015 | 17.34 | 17.43 | 16.94 | 17.03 | 123,863 | -0.41(-2.36%) |
Oct 28, 2015 | 17.23 | 17.74 | 17.05 | 17.44 | 234,901 | +0.18(+1.04%) |
Oct 27, 2015 | 17.68 | 17.70 | 17.19 | 17.26 | 147,529 | -0.45(-2.52%) |
Oct 26, 2015 | 17.94 | 18.11 | 17.55 | 17.71 | 121,338 | -0.31(-1.73%) |
Oct 23, 2015 | 17.94 | 18.08 | 17.63 | 18.02 | 109,559 | +0.21(+1.20%) |
Oct 22, 2015 | 17.38 | 17.97 | 17.24 | 17.80 | 130,270 | +0.57(+3.32%) |
Oct 21, 2015 | 17.63 | 17.87 | 17.20 | 17.23 | 169,757 | -0.39(-2.23%) |
Oct 20, 2015 | 17.81 | 17.91 | 17.61 | 17.63 | 133,055 | -0.17(-0.95%) |
Oct 19, 2015 | 17.93 | 18.11 | 17.62 | 17.80 | 154,131 | -0.25(-1.39%) |
Oct 16, 2015 | 18.03 | 18.07 | 17.71 | 18.05 | 123,979 | +0.06(+0.35%) |
Oct 15, 2015 | 17.71 | 18.00 | 17.46 | 17.98 | 261,696 | +0.29(+1.67%) |
Oct 14, 2015 | 18.13 | 18.33 | 17.64 | 17.69 | 232,091 | -0.48(-2.65%) |
Oct 13, 2015 | 18.13 | 18.55 | 18.05 | 18.17 | 319,195 | -0.10(-0.54%) |
Oct 12, 2015 | 18.07 | 18.30 | 18.07 | 18.27 | 159,677 | +0.18(+0.99%) |
Oct 09, 2015 | 18.10 | 18.30 | 17.96 | 18.09 | 185,148 | +0.04(+0.20%) |
Oct 08, 2015 | 17.72 | 18.13 | 17.65 | 18.05 | 195,765 | +0.25(+1.41%) |
Oct 07, 2015 | 17.37 | 17.91 | 17.37 | 17.80 | 361,888 | +0.47(+2.73%) |
Oct 06, 2015 | 17.29 | 17.55 | 17.18 | 17.33 | 223,737 | +0.00(+0.00%) |
Oct 05, 2015 | 16.85 | 17.36 | 16.82 | 17.33 | 168,948 | +0.62(+3.69%) |
Oct 02, 2015 | 16.33 | 16.74 | 16.21 | 16.71 | 170,713 | +0.24(+1.46%) |
Oct 01, 2015 | 16.29 | 16.52 | 15.93 | 16.47 | 455,770 | +0.24(+1.49%) |
Sep 30, 2015 | 16.24 | 16.39 | 16.03 | 16.23 | 385,826 | +0.22(+1.40%) |
Sep 29, 2015 | 16.28 | 16.41 | 15.93 | 16.01 | 336,402 | -0.29(-1.75%) |
Sep 28, 2015 | 16.94 | 17.44 | 16.25 | 16.29 | 204,835 | -0.71(-4.20%) |
Sep 25, 2015 | 17.18 | 17.55 | 17.01 | 17.01 | 541,947 | +0.15(+0.90%) |
Sep 24, 2015 | 16.54 | 16.96 | 16.46 | 16.86 | 181,910 | +0.20(+1.18%) |
Sep 23, 2015 | 16.83 | 16.96 | 16.55 | 16.66 | 138,477 | -0.12(-0.69%) |
Sep 22, 2015 | 17.17 | 17.34 | 16.64 | 16.78 | 171,308 | -0.63(-3.59%) |
Sep 21, 2015 | 17.30 | 17.50 | 17.27 | 17.40 | 124,986 | +0.28(+1.62%) |
Sep 18, 2015 | 17.58 | 17.75 | 17.04 | 17.13 | 535,029 | -0.73(-4.10%) |
Sep 17, 2015 | 18.04 | 18.22 | 17.81 | 17.86 | 229,953 | -0.18(-0.99%) |
Sep 16, 2015 | 17.76 | 18.30 | 17.66 | 18.04 | 374,795 | +0.36(+2.02%) |
Sep 15, 2015 | 17.75 | 17.76 | 17.41 | 17.68 | 335,886 | -0.05(-0.30%) |
Sep 14, 2015 | 17.83 | 17.84 | 17.39 | 17.73 | 271,251 | -0.07(-0.40%) |
Sep 11, 2015 | 17.68 | 17.82 | 17.34 | 17.80 | 426,111 | +0.08(+0.45%) |
Sep 10, 2015 | 18.18 | 18.18 | 17.37 | 17.72 | 470,379 | -0.29(-1.63%) |
Sep 09, 2015 | 18.01 | 18.64 | 17.15 | 18.02 | 921,819 | +2.16(+13.60%) |
Sep 08, 2015 | 15.70 | 15.99 | 15.69 | 15.86 | 354,966 | +0.40(+2.59%) |
Sep 04, 2015 | 15.38 | 15.46 | 15.46 | 15.46 | 133,478 | -0.16(-1.03%) |
Sep 03, 2015 | 15.66 | 15.82 | 15.55 | 15.62 | 124,912 | +0.03(+0.17%) |
Sep 02, 2015 | 15.40 | 15.65 | 15.18 | 15.59 | 206,932 | +0.29(+1.92%) |
Sep 01, 2015 | 15.66 | 15.87 | 15.26 | 15.30 | 311,674 | -0.70(-4.40%) |
Aug 31, 2015 | 16.35 | 16.66 | 15.91 | 16.00 | 277,459 | -0.26(-1.59%) |
Aug 28, 2015 | 16.01 | 16.40 | 15.99 | 16.26 | 135,207 | +0.21(+1.28%) |
Aug 27, 2015 | 15.71 | 16.06 | 15.49 | 16.06 | 226,113 | +0.45(+2.91%) |
Aug 26, 2015 | 15.82 | 15.83 | 15.40 | 15.60 | 264,088 | +0.09(+0.58%) |
Aug 25, 2015 | 16.39 | 16.43 | 15.41 | 15.51 | 311,013 | -0.49(-3.06%) |
Aug 24, 2015 | 16.05 | 16.78 | 15.77 | 16.00 | 342,920 | -0.66(-3.96%) |
Aug 21, 2015 | 16.74 | 17.08 | 16.61 | 16.66 | 304,812 | -0.37(-2.20%) |
Aug 20, 2015 | 17.25 | 17.26 | 17.04 | 17.04 | 145,481 | -0.34(-1.95%) |
Aug 19, 2015 | 17.42 | 17.53 | 17.05 | 17.38 | 125,891 | -0.14(-0.81%) |
Aug 18, 2015 | 17.55 | 17.79 | 17.43 | 17.52 | 170,419 | -0.04(-0.20%) |
Aug 17, 2015 | 17.57 | 17.64 | 17.34 | 17.55 | 110,651 | -0.12(-0.66%) |
Aug 14, 2015 | 17.47 | 17.73 | 17.36 | 17.67 | 101,895 | +0.15(+0.87%) |
Aug 13, 2015 | 17.44 | 17.92 | 17.23 | 17.52 | 228,264 | +0.05(+0.31%) |
Aug 12, 2015 | 17.55 | 17.65 | 16.94 | 17.47 | 293,884 | -0.22(-1.26%) |
Aug 11, 2015 | 17.66 | 17.80 | 17.52 | 17.69 | 116,511 | -0.10(-0.55%) |
Aug 10, 2015 | 17.48 | 17.88 | 17.39 | 17.79 | 259,205 | +0.33(+1.89%) |
Aug 07, 2015 | 17.45 | 17.61 | 17.30 | 17.46 | 128,004 | -0.08(-0.46%) |
Aug 06, 2015 | 17.86 | 17.86 | 17.47 | 17.54 | 119,577 | -0.29(-1.60%) |
Aug 05, 2015 | 18.44 | 18.62 | 17.82 | 17.82 | 149,707 | -0.49(-2.68%) |
Aug 04, 2015 | 17.69 | 18.40 | 17.38 | 18.31 | 399,828 | +0.60(+3.37%) |
Aug 03, 2015 | 17.85 | 17.85 | 17.32 | 17.71 | 458,565 | -0.19(-1.05%) |
Jul 31, 2015 | 17.90 | 18.02 | 17.82 | 17.90 | 146,276 | +0.02(+0.10%) |
Jul 30, 2015 | 17.89 | 18.03 | 17.74 | 17.88 | 151,337 | -0.04(-0.25%) |
Jul 29, 2015 | 17.78 | 18.00 | 17.55 | 17.93 | 254,058 | +0.08(+0.45%) |
Jul 28, 2015 | 17.81 | 17.98 | 17.55 | 17.85 | 181,120 | +0.13(+0.76%) |
Jul 27, 2015 | 17.90 | 17.94 | 17.55 | 17.71 | 201,893 | -0.28(-1.54%) |
Jul 24, 2015 | 18.53 | 18.65 | 17.81 | 17.99 | 351,090 | -0.53(-2.89%) |
Jul 23, 2015 | 18.77 | 18.86 | 18.53 | 18.53 | 244,843 | -0.21(-1.09%) |
Jul 22, 2015 | 18.69 | 18.81 | 18.54 | 18.73 | 291,073 | -0.08(-0.43%) |
Jul 21, 2015 | 19.07 | 19.14 | 18.81 | 18.81 | 365,352 | -0.28(-1.45%) |
Jul 20, 2015 | 18.74 | 19.10 | 18.58 | 19.09 | 341,974 | +0.27(+1.42%) |
Jul 17, 2015 | 18.76 | 18.90 | 18.72 | 18.82 | 208,642 | +0.01(+0.05%) |
Jul 16, 2015 | 18.80 | 18.90 | 18.64 | 18.81 | 276,869 | +0.03(+0.14%) |
Jul 15, 2015 | 18.92 | 18.92 | 18.53 | 18.78 | 242,726 | -0.16(-0.85%) |
Jul 14, 2015 | 19.04 | 19.30 | 18.90 | 18.95 | 170,508 | -0.17(-0.89%) |
Jul 13, 2015 | 18.98 | 19.19 | 18.98 | 19.11 | 105,388 | +0.21(+1.13%) |
Jul 10, 2015 | 18.60 | 18.94 | 18.44 | 18.90 | 179,291 | +0.46(+2.51%) |
Jul 09, 2015 | 18.64 | 18.77 | 18.41 | 18.44 | 210,161 | -0.07(-0.39%) |
Jul 08, 2015 | 18.45 | 18.72 | 18.32 | 18.51 | 274,505 | -0.03(-0.14%) |
Jul 07, 2015 | 18.86 | 18.86 | 18.16 | 18.53 | 251,405 | -0.38(-2.03%) |
Jul 06, 2015 | 18.78 | 19.11 | 18.57 | 18.92 | 201,873 | +0.05(+0.28%) |
Jul 02, 2015 | 18.89 | 18.86 | 18.86 | 18.86 | 260,002 | -0.04(-0.19%) |
Jul 01, 2015 | 19.37 | 19.37 | 18.83 | 18.90 | 381,383 | -0.20(-1.07%) |
Jun 30, 2015 | 19.25 | 19.39 | 18.95 | 19.11 | 287,614 | -0.06(-0.33%) |
Jun 29, 2015 | 19.52 | 19.54 | 19.11 | 19.17 | 262,529 | -0.35(-1.78%) |
Jun 26, 2015 | 19.25 | 19.55 | 19.02 | 19.52 | 496,292 | +0.34(+1.77%) |
Jun 25, 2015 | 18.40 | 19.34 | 18.39 | 19.18 | 375,416 | +1.13(+6.27%) |
Jun 24, 2015 | 17.87 | 18.07 | 17.80 | 18.04 | 223,481 | +0.21(+1.20%) |
Jun 23, 2015 | 18.04 | 18.19 | 17.80 | 17.83 | 233,906 | -0.22(-1.23%) |
Jun 22, 2015 | 18.11 | 18.16 | 17.96 | 18.05 | 172,598 | +0.12(+0.65%) |
Jun 19, 2015 | 17.81 | 18.03 | 17.71 | 17.94 | 376,947 | +0.18(+1.00%) |
Jun 18, 2015 | 17.73 | 17.85 | 17.59 | 17.76 | 201,817 | +0.11(+0.61%) |
Jun 17, 2015 | 17.97 | 18.07 | 17.41 | 17.65 | 248,942 | -0.29(-1.59%) |
Jun 16, 2015 | 16.93 | 18.04 | 16.81 | 17.94 | 430,454 | +1.18(+7.02%) |
Jun 15, 2015 | 16.76 | 16.93 | 16.55 | 16.76 | 243,509 | -0.05(-0.32%) |
Jun 12, 2015 | 16.73 | 16.86 | 16.61 | 16.81 | 226,051 | +0.01(+0.05%) |
Jun 11, 2015 | 16.44 | 16.81 | 16.32 | 16.81 | 312,900 | +0.35(+2.11%) |
Jun 10, 2015 | 16.53 | 16.62 | 16.44 | 16.46 | 471,099 | +0.06(+0.38%) |
Jun 09, 2015 | 16.72 | 16.77 | 16.32 | 16.40 | 224,505 | -0.35(-2.07%) |
Jun 08, 2015 | 16.75 | 16.82 | 16.64 | 16.74 | 208,000 | -0.03(-0.16%) |
Jun 05, 2015 | 16.60 | 16.88 | 16.79 | 16.77 | 312,136 | -0.02(-0.11%) |
Jun 04, 2015 | 17.04 | 17.05 | 16.70 | 16.79 | 628,669 | -0.25(-1.46%) |
Jun 03, 2015 | 16.46 | 17.72 | 16.35 | 17.04 | 1,005,217 | +1.58(+10.25%) |
Jun 02, 2015 | 15.81 | 16.05 | 15.43 | 15.45 | 594,688 | -0.39(-2.47%) |