Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.31 | 13.46 | 13.19 | 13.45 | 64,965 | +0.11(+0.85%) |
Jun 29, 2016 | 13.15 | 13.46 | 13.12 | 13.34 | 69,891 | +0.10(+0.72%) |
Jun 28, 2016 | 13.60 | 13.67 | 13.17 | 13.24 | 85,632 | -0.19(-1.42%) |
Jun 27, 2016 | 14.19 | 14.19 | 13.40 | 13.43 | 130,248 | -1.03(-7.10%) |
Jun 24, 2016 | 14.26 | 14.54 | 13.92 | 14.46 | 233,711 | -0.46(-3.06%) |
Jun 23, 2016 | 14.73 | 15.00 | 14.71 | 14.92 | 116,196 | +0.29(+2.02%) |
Jun 22, 2016 | 14.65 | 14.76 | 14.52 | 14.62 | 80,284 | -0.04(-0.26%) |
Jun 21, 2016 | 14.76 | 14.76 | 14.50 | 14.66 | 31,105 | -0.10(-0.71%) |
Jun 20, 2016 | 14.98 | 15.22 | 14.74 | 14.76 | 115,244 | -0.07(-0.45%) |
Jun 17, 2016 | 14.71 | 15.17 | 14.54 | 14.83 | 182,379 | +0.16(+1.10%) |
Jun 16, 2016 | 14.42 | 14.72 | 14.35 | 14.67 | 28,534 | -0.05(-0.32%) |
Jun 15, 2016 | 14.97 | 15.09 | 14.69 | 14.72 | 30,076 | -0.19(-1.28%) |
Jun 14, 2016 | 14.67 | 14.93 | 14.58 | 14.91 | 38,351 | +0.21(+1.42%) |
Jun 13, 2016 | 14.65 | 15.00 | 14.54 | 14.70 | 71,397 | +0.04(+0.26%) |
Jun 10, 2016 | 14.71 | 14.73 | 14.45 | 14.66 | 66,945 | -0.28(-1.85%) |
Jun 09, 2016 | 14.98 | 15.43 | 14.87 | 14.93 | 62,165 | -0.15(-1.01%) |
Jun 08, 2016 | 14.93 | 15.12 | 14.79 | 15.09 | 215,284 | +0.21(+1.41%) |
Jun 07, 2016 | 14.80 | 14.94 | 14.06 | 14.88 | 146,282 | +0.10(+0.64%) |
Jun 06, 2016 | 14.70 | 14.91 | 14.38 | 14.78 | 71,816 | +0.07(+0.45%) |
Jun 03, 2016 | 14.78 | 14.78 | 14.37 | 14.72 | 64,239 | -0.02(-0.13%) |
Jun 02, 2016 | 14.30 | 14.96 | 14.29 | 14.73 | 103,645 | +0.38(+2.65%) |
Jun 01, 2016 | 14.26 | 14.42 | 13.88 | 14.35 | 107,399 | +0.11(+0.80%) |
May 31, 2016 | 14.37 | 14.42 | 13.95 | 14.24 | 76,339 | -0.13(-0.93%) |
May 27, 2016 | 14.29 | 14.37 | 14.37 | 14.37 | 51,333 | -0.02(-0.13%) |
May 26, 2016 | 14.39 | 14.46 | 14.30 | 14.39 | 27,638 | -0.03(-0.20%) |
May 25, 2016 | 14.37 | 14.55 | 14.32 | 14.42 | 36,705 | +0.12(+0.86%) |
May 24, 2016 | 14.17 | 14.38 | 14.02 | 14.30 | 45,160 | +0.24(+1.69%) |
May 23, 2016 | 14.16 | 14.77 | 14.04 | 14.06 | 55,724 | -0.02(-0.14%) |
May 20, 2016 | 13.82 | 14.22 | 13.82 | 14.08 | 52,599 | +0.35(+2.56%) |
May 19, 2016 | 13.99 | 14.08 | 13.46 | 13.73 | 40,448 | -0.08(-0.55%) |
May 18, 2016 | 13.39 | 14.17 | 13.39 | 13.80 | 47,010 | +0.06(+0.42%) |
May 17, 2016 | 13.86 | 14.30 | 13.61 | 13.75 | 79,937 | -0.10(-0.76%) |
May 16, 2016 | 13.68 | 14.27 | 13.68 | 13.85 | 51,097 | +0.31(+2.32%) |
May 13, 2016 | 13.49 | 14.58 | 13.31 | 13.54 | 90,354 | +0.01(+0.07%) |
May 12, 2016 | 14.21 | 14.34 | 13.52 | 13.53 | 65,598 | -0.65(-4.56%) |
May 11, 2016 | 14.49 | 14.52 | 14.08 | 14.17 | 55,470 | -0.35(-2.42%) |
May 10, 2016 | 14.24 | 14.57 | 13.98 | 14.53 | 158,422 | +0.39(+2.76%) |
May 09, 2016 | 14.54 | 14.58 | 14.08 | 14.14 | 70,480 | -0.46(-3.13%) |
May 06, 2016 | 14.58 | 15.12 | 14.23 | 14.59 | 96,792 | +0.01(+0.07%) |
May 05, 2016 | 14.94 | 15.08 | 14.50 | 14.58 | 75,993 | -0.23(-1.54%) |
May 04, 2016 | 15.48 | 15.48 | 14.63 | 14.81 | 76,153 | -0.22(-1.45%) |
May 03, 2016 | 15.49 | 15.92 | 14.85 | 15.03 | 56,203 | -0.64(-4.11%) |
May 02, 2016 | 15.67 | 15.71 | 15.18 | 15.67 | 59,547 | +0.02(+0.12%) |
Apr 29, 2016 | 15.50 | 15.70 | 15.22 | 15.66 | 55,549 | +0.18(+1.16%) |
Apr 28, 2016 | 15.98 | 15.98 | 15.47 | 15.48 | 53,637 | -0.28(-1.75%) |
Apr 27, 2016 | 17.20 | 17.20 | 15.66 | 15.75 | 63,293 | -0.09(-0.60%) |
Apr 26, 2016 | 15.59 | 15.86 | 15.33 | 15.85 | 71,896 | +0.25(+1.58%) |
Apr 25, 2016 | 16.27 | 16.27 | 15.52 | 15.60 | 51,714 | -0.57(-3.52%) |
Apr 22, 2016 | 16.12 | 16.30 | 15.89 | 16.17 | 42,266 | +0.11(+0.71%) |
Apr 21, 2016 | 16.29 | 16.32 | 15.70 | 16.05 | 52,644 | +0.02(+0.12%) |
Apr 20, 2016 | 15.72 | 16.17 | 15.72 | 16.03 | 69,832 | +0.27(+1.68%) |
Apr 19, 2016 | 15.43 | 15.77 | 15.12 | 15.77 | 52,142 | +0.36(+2.34%) |
Apr 18, 2016 | 15.11 | 15.44 | 15.11 | 15.41 | 46,732 | +0.15(+0.99%) |
Apr 15, 2016 | 15.11 | 15.27 | 14.93 | 15.26 | 39,967 | +0.06(+0.37%) |
Apr 14, 2016 | 15.35 | 15.35 | 14.98 | 15.20 | 39,872 | +0.13(+0.88%) |
Apr 13, 2016 | 14.85 | 15.10 | 14.71 | 15.07 | 53,942 | +0.33(+2.25%) |
Apr 12, 2016 | 14.37 | 14.85 | 14.31 | 14.74 | 41,224 | +0.39(+2.71%) |
Apr 11, 2016 | 14.56 | 14.89 | 14.34 | 14.35 | 41,325 | -0.09(-0.66%) |
Apr 08, 2016 | 14.51 | 14.66 | 14.27 | 14.44 | 34,279 | +0.09(+0.59%) |
Apr 07, 2016 | 14.60 | 14.66 | 14.28 | 14.36 | 35,971 | -0.38(-2.57%) |
Apr 06, 2016 | 14.61 | 14.94 | 14.32 | 14.74 | 44,147 | -0.08(-0.51%) |
Apr 05, 2016 | 14.76 | 14.92 | 14.45 | 14.81 | 89,097 | -0.09(-0.64%) |
Apr 04, 2016 | 15.03 | 15.16 | 14.72 | 14.91 | 56,526 | -0.07(-0.44%) |
Apr 01, 2016 | 14.88 | 15.02 | 14.25 | 14.97 | 82,347 | +0.03(+0.19%) |
Mar 31, 2016 | 14.99 | 15.18 | 14.92 | 14.94 | 60,086 | -0.02(-0.13%) |
Mar 30, 2016 | 15.04 | 15.12 | 14.57 | 14.96 | 156,943 | +0.03(+0.19%) |
Mar 29, 2016 | 14.52 | 14.98 | 14.47 | 14.93 | 81,454 | +0.39(+2.67%) |
Mar 28, 2016 | 14.38 | 14.61 | 14.10 | 14.55 | 82,141 | +0.27(+1.86%) |
Mar 24, 2016 | 14.18 | 14.28 | 14.28 | 14.28 | 51,041 | +0.07(+0.47%) |
Mar 23, 2016 | 14.51 | 14.59 | 14.19 | 14.21 | 92,982 | -0.38(-2.60%) |
Mar 22, 2016 | 14.47 | 14.72 | 14.47 | 14.59 | 63,809 | +0.06(+0.39%) |
Mar 21, 2016 | 14.48 | 14.63 | 14.27 | 14.54 | 49,868 | +0.03(+0.20%) |
Mar 18, 2016 | 14.58 | 14.70 | 14.30 | 14.51 | 271,851 | +0.02(+0.13%) |
Mar 17, 2016 | 14.35 | 14.63 | 14.20 | 14.49 | 79,312 | +0.14(+0.99%) |
Mar 16, 2016 | 14.07 | 14.44 | 13.85 | 14.35 | 51,652 | +0.26(+1.82%) |
Mar 15, 2016 | 14.11 | 14.24 | 13.67 | 14.09 | 142,589 | -0.12(-0.87%) |
Mar 14, 2016 | 14.22 | 14.33 | 13.98 | 14.21 | 87,687 | +0.04(+0.27%) |
Mar 11, 2016 | 13.89 | 14.26 | 13.83 | 14.18 | 38,311 | +0.39(+2.82%) |
Mar 10, 2016 | 14.10 | 14.23 | 12.62 | 13.79 | 72,278 | -0.40(-2.81%) |
Mar 09, 2016 | 13.86 | 14.33 | 13.86 | 14.19 | 45,781 | +0.41(+2.96%) |
Mar 08, 2016 | 14.04 | 14.04 | 13.57 | 13.78 | 147,902 | -0.36(-2.55%) |
Mar 07, 2016 | 13.83 | 14.17 | 13.77 | 14.14 | 59,248 | +0.27(+1.91%) |
Mar 04, 2016 | 13.83 | 14.10 | 13.75 | 13.87 | 71,640 | +0.01(+0.07%) |
Mar 03, 2016 | 13.73 | 13.97 | 13.73 | 13.86 | 104,806 | +0.14(+1.04%) |
Mar 02, 2016 | 13.56 | 13.84 | 13.56 | 13.72 | 105,522 | +0.16(+1.19%) |
Mar 01, 2016 | 13.25 | 13.65 | 13.07 | 13.56 | 44,398 | +0.43(+3.25%) |
Feb 29, 2016 | 13.14 | 13.40 | 13.11 | 13.13 | 55,771 | -0.01(-0.07%) |
Feb 26, 2016 | 13.20 | 13.43 | 13.07 | 13.14 | 60,976 | +0.04(+0.29%) |
Feb 25, 2016 | 12.80 | 13.12 | 12.79 | 13.10 | 56,857 | +0.29(+2.29%) |
Feb 24, 2016 | 12.69 | 12.97 | 12.51 | 12.81 | 105,876 | -0.07(-0.52%) |
Feb 23, 2016 | 12.88 | 13.46 | 12.84 | 12.88 | 54,906 | -0.09(-0.73%) |
Feb 22, 2016 | 13.55 | 13.63 | 12.90 | 12.97 | 145,344 | -0.50(-3.73%) |
Feb 19, 2016 | 13.47 | 13.55 | 13.25 | 13.47 | 72,353 | -0.05(-0.35%) |
Feb 18, 2016 | 13.47 | 13.57 | 13.31 | 13.52 | 73,179 | +0.09(+0.63%) |
Feb 17, 2016 | 13.14 | 13.53 | 13.00 | 13.44 | 155,405 | +0.44(+3.36%) |
Feb 16, 2016 | 13.06 | 13.17 | 12.92 | 13.00 | 148,112 | +0.09(+0.74%) |
Feb 12, 2016 | 13.13 | 12.91 | 12.91 | 12.91 | 125,600 | -0.07(-0.51%) |
Feb 11, 2016 | 12.70 | 13.22 | 12.67 | 12.97 | 114,435 | +0.03(+0.22%) |
Feb 10, 2016 | 13.00 | 13.17 | 12.85 | 12.94 | 148,989 | +0.05(+0.37%) |
Feb 09, 2016 | 12.86 | 13.46 | 12.84 | 12.90 | 80,335 | -0.12(-0.94%) |
Feb 08, 2016 | 12.86 | 13.17 | 12.76 | 13.02 | 106,412 | +0.06(+0.44%) |
Feb 05, 2016 | 13.22 | 13.38 | 12.92 | 12.96 | 148,354 | -0.26(-2.00%) |
Feb 04, 2016 | 13.03 | 13.51 | 12.86 | 13.23 | 150,281 | +0.23(+1.75%) |
Feb 03, 2016 | 13.11 | 13.20 | 12.72 | 13.00 | 237,084 | +0.03(+0.22%) |
Feb 02, 2016 | 13.11 | 13.11 | 12.79 | 12.97 | 89,567 | -0.26(-1.93%) |
Feb 01, 2016 | 13.42 | 13.42 | 13.01 | 13.23 | 140,250 | -0.29(-2.17%) |
Jan 29, 2016 | 13.44 | 13.66 | 13.23 | 13.52 | 185,097 | +0.00(+0.00%) |
Jan 28, 2016 | 12.58 | 13.80 | 11.93 | 13.52 | 288,256 | +0.27(+2.07%) |
Jan 27, 2016 | 13.23 | 13.30 | 12.44 | 13.25 | 166,874 | +0.01(+0.07%) |
Jan 26, 2016 | 13.34 | 13.50 | 12.92 | 13.24 | 171,646 | -0.05(-0.36%) |
Jan 25, 2016 | 13.44 | 13.44 | 12.97 | 13.28 | 244,030 | -0.24(-1.75%) |
Jan 22, 2016 | 13.84 | 13.84 | 13.26 | 13.52 | 142,754 | +0.09(+0.63%) |
Jan 21, 2016 | 13.43 | 13.78 | 13.42 | 13.44 | 371,688 | +0.05(+0.35%) |
Jan 20, 2016 | 13.07 | 13.07 | 12.11 | 13.39 | 545,366 | +0.09(+0.64%) |
Jan 19, 2016 | 14.15 | 14.15 | 13.16 | 13.30 | 90,574 | -0.70(-5.00%) |
Jan 15, 2016 | 14.39 | 14.00 | 14.00 | 14.00 | 126,287 | -0.85(-5.73%) |
Jan 14, 2016 | 15.13 | 15.26 | 14.81 | 14.85 | 79,937 | -0.14(-0.95%) |
Jan 13, 2016 | 15.84 | 15.98 | 14.89 | 15.00 | 71,613 | -0.74(-4.69%) |
Jan 12, 2016 | 16.10 | 16.10 | 15.41 | 15.73 | 78,100 | -0.17(-1.07%) |
Jan 11, 2016 | 15.81 | 15.98 | 15.53 | 15.90 | 52,231 | +0.24(+1.51%) |
Jan 08, 2016 | 16.23 | 16.78 | 15.61 | 15.67 | 72,995 | -0.58(-3.55%) |
Jan 07, 2016 | 16.46 | 16.52 | 16.12 | 16.24 | 58,856 | -0.49(-2.94%) |
Jan 06, 2016 | 16.64 | 17.04 | 16.47 | 16.73 | 52,544 | -0.11(-0.67%) |
Jan 05, 2016 | 17.45 | 17.98 | 16.73 | 16.85 | 54,579 | -0.49(-2.84%) |
Jan 04, 2016 | 17.56 | 17.56 | 16.81 | 17.34 | 74,876 | -0.53(-2.96%) |
Dec 31, 2015 | 18.25 | 17.87 | 17.87 | 17.87 | 51,932 | -0.33(-1.82%) |
Dec 30, 2015 | 18.91 | 18.91 | 18.17 | 18.20 | 74,847 | -0.62(-3.31%) |
Dec 29, 2015 | 18.73 | 19.17 | 18.44 | 18.82 | 114,795 | +0.18(+0.96%) |
Dec 28, 2015 | 18.55 | 19.03 | 18.16 | 18.64 | 73,005 | +0.12(+0.66%) |
Dec 24, 2015 | 18.51 | 18.52 | 18.52 | 18.52 | 11,634 | -0.05(-0.25%) |
Dec 23, 2015 | 18.45 | 18.77 | 18.39 | 18.57 | 42,203 | +0.33(+1.81%) |
Dec 22, 2015 | 18.11 | 18.41 | 17.84 | 18.24 | 31,839 | +0.18(+0.99%) |
Dec 21, 2015 | 18.00 | 18.39 | 17.81 | 18.06 | 59,365 | +0.14(+0.79%) |
Dec 18, 2015 | 18.16 | 18.37 | 17.68 | 17.92 | 122,588 | -0.39(-2.12%) |
Dec 17, 2015 | 17.94 | 18.63 | 17.94 | 18.30 | 90,724 | +0.37(+2.06%) |
Dec 16, 2015 | 17.39 | 17.97 | 17.05 | 17.94 | 79,100 | +0.55(+3.15%) |
Dec 15, 2015 | 17.85 | 18.02 | 17.03 | 17.39 | 79,352 | -0.48(-2.70%) |
Dec 14, 2015 | 17.97 | 18.06 | 17.55 | 17.87 | 93,591 | -0.06(-0.32%) |
Dec 11, 2015 | 18.49 | 18.58 | 17.80 | 17.93 | 112,737 | -0.93(-4.91%) |
Dec 10, 2015 | 18.81 | 19.06 | 18.44 | 18.85 | 90,780 | +0.01(+0.05%) |
Dec 09, 2015 | 19.38 | 19.61 | 18.81 | 18.84 | 100,821 | -0.56(-2.88%) |
Dec 08, 2015 | 19.52 | 19.70 | 18.87 | 19.40 | 102,341 | -0.32(-1.63%) |
Dec 07, 2015 | 20.12 | 20.45 | 19.46 | 19.72 | 85,877 | -0.45(-2.25%) |
Dec 04, 2015 | 19.57 | 20.22 | 19.50 | 20.18 | 147,346 | +0.60(+3.04%) |
Dec 03, 2015 | 19.67 | 19.94 | 19.27 | 19.58 | 89,402 | +0.04(+0.19%) |
Dec 02, 2015 | 19.60 | 19.91 | 19.38 | 19.54 | 87,355 | -0.10(-0.53%) |
Dec 01, 2015 | 19.55 | 19.83 | 19.24 | 19.65 | 59,560 | +0.13(+0.68%) |
Nov 30, 2015 | 19.01 | 19.80 | 18.93 | 19.51 | 76,118 | +0.50(+2.64%) |
Nov 27, 2015 | 18.79 | 19.15 | 18.79 | 19.01 | 16,367 | +0.17(+0.90%) |
Nov 25, 2015 | 18.90 | 18.84 | 18.84 | 18.84 | 50,768 | -0.10(-0.55%) |
Nov 24, 2015 | 18.19 | 18.97 | 18.19 | 18.95 | 51,177 | +0.59(+3.19%) |
Nov 23, 2015 | 17.97 | 18.50 | 17.96 | 18.36 | 66,290 | +0.28(+1.57%) |
Nov 20, 2015 | 18.07 | 18.38 | 17.94 | 18.08 | 55,151 | +0.11(+0.63%) |
Nov 19, 2015 | 17.69 | 18.01 | 17.69 | 17.96 | 46,312 | +0.19(+1.06%) |
Nov 18, 2015 | 17.30 | 17.83 | 17.30 | 17.77 | 35,511 | +0.46(+2.68%) |
Nov 17, 2015 | 17.57 | 17.57 | 17.23 | 17.31 | 84,848 | -0.20(-1.13%) |
Nov 16, 2015 | 17.11 | 17.55 | 17.11 | 17.51 | 50,200 | +0.35(+2.04%) |
Nov 13, 2015 | 16.86 | 17.24 | 16.77 | 17.16 | 73,583 | +0.16(+0.95%) |
Nov 12, 2015 | 16.98 | 17.16 | 16.76 | 17.00 | 97,614 | -0.13(-0.77%) |
Nov 11, 2015 | 17.48 | 17.48 | 16.90 | 17.13 | 186,344 | -0.35(-2.00%) |
Nov 10, 2015 | 17.37 | 17.64 | 17.21 | 17.48 | 62,048 | +0.05(+0.27%) |
Nov 09, 2015 | 18.04 | 18.06 | 17.33 | 17.43 | 102,050 | -0.64(-3.55%) |
Nov 06, 2015 | 17.67 | 18.26 | 17.51 | 18.08 | 57,507 | +0.33(+1.86%) |
Nov 05, 2015 | 17.46 | 17.87 | 17.37 | 17.75 | 72,276 | +0.28(+1.62%) |
Nov 04, 2015 | 17.27 | 17.72 | 17.16 | 17.46 | 114,371 | +0.27(+1.59%) |
Nov 03, 2015 | 16.57 | 17.49 | 16.57 | 17.19 | 106,234 | +0.48(+2.88%) |
Nov 02, 2015 | 17.37 | 17.37 | 16.63 | 16.71 | 219,547 | -0.92(-5.24%) |
Oct 30, 2015 | 16.53 | 17.97 | 16.53 | 17.63 | 195,430 | -1.55(-8.07%) |
Oct 29, 2015 | 18.98 | 19.51 | 18.91 | 19.18 | 76,904 | +0.06(+0.30%) |
Oct 28, 2015 | 17.98 | 19.18 | 17.74 | 19.12 | 100,691 | +1.18(+6.57%) |
Oct 27, 2015 | 18.10 | 18.25 | 17.55 | 17.94 | 107,284 | -0.37(-2.01%) |
Oct 26, 2015 | 18.41 | 18.47 | 18.08 | 18.31 | 125,225 | -0.31(-1.67%) |
Oct 23, 2015 | 18.26 | 18.72 | 17.85 | 18.62 | 53,685 | +0.46(+2.55%) |
Oct 22, 2015 | 17.72 | 18.53 | 17.72 | 18.16 | 59,777 | +0.57(+3.22%) |
Oct 21, 2015 | 18.16 | 18.16 | 17.56 | 17.59 | 45,683 | -0.43(-2.41%) |
Oct 20, 2015 | 17.53 | 18.33 | 17.47 | 18.03 | 80,826 | +0.48(+2.74%) |
Oct 19, 2015 | 17.67 | 17.72 | 17.15 | 17.55 | 95,210 | -0.26(-1.48%) |
Oct 16, 2015 | 18.44 | 18.44 | 17.69 | 17.81 | 149,006 | -0.56(-3.03%) |
Oct 15, 2015 | 18.45 | 18.45 | 17.61 | 18.37 | 92,406 | -0.05(-0.26%) |
Oct 14, 2015 | 18.52 | 18.68 | 18.34 | 18.42 | 44,358 | -0.16(-0.86%) |
Oct 13, 2015 | 18.21 | 18.96 | 18.13 | 18.58 | 82,187 | -0.03(-0.15%) |
Oct 12, 2015 | 18.80 | 18.80 | 18.32 | 18.60 | 44,966 | -0.22(-1.15%) |
Oct 09, 2015 | 18.88 | 19.13 | 18.72 | 18.82 | 62,214 | -0.04(-0.20%) |
Oct 08, 2015 | 18.26 | 18.86 | 18.26 | 18.86 | 54,453 | +0.33(+1.78%) |
Oct 07, 2015 | 18.49 | 19.08 | 18.36 | 18.53 | 47,092 | +0.23(+1.24%) |
Oct 06, 2015 | 18.24 | 18.66 | 17.98 | 18.30 | 56,704 | +0.10(+0.57%) |
Oct 05, 2015 | 17.33 | 18.31 | 17.33 | 18.20 | 38,695 | +0.99(+5.76%) |
Oct 02, 2015 | 16.78 | 17.22 | 16.66 | 17.21 | 42,307 | +0.24(+1.39%) |
Oct 01, 2015 | 17.20 | 17.22 | 16.76 | 16.97 | 52,645 | -0.16(-0.94%) |
Sep 30, 2015 | 17.12 | 17.47 | 17.02 | 17.13 | 65,653 | +0.11(+0.67%) |
Sep 29, 2015 | 16.60 | 17.13 | 16.50 | 17.02 | 107,233 | +0.47(+2.85%) |
Sep 28, 2015 | 16.28 | 16.67 | 15.81 | 16.55 | 78,395 | +0.05(+0.29%) |
Sep 25, 2015 | 16.69 | 16.72 | 16.12 | 16.50 | 80,952 | -0.07(-0.40%) |
Sep 24, 2015 | 16.42 | 16.62 | 16.04 | 16.57 | 129,332 | -0.07(-0.40%) |
Sep 23, 2015 | 17.12 | 17.12 | 16.60 | 16.63 | 93,377 | -0.42(-2.49%) |
Sep 22, 2015 | 17.20 | 17.24 | 16.83 | 17.06 | 115,662 | -0.32(-1.85%) |
Sep 21, 2015 | 17.62 | 17.68 | 17.05 | 17.38 | 46,178 | -0.09(-0.54%) |
Sep 18, 2015 | 17.57 | 18.14 | 17.34 | 17.47 | 113,816 | -0.42(-2.32%) |
Sep 17, 2015 | 17.92 | 18.00 | 17.02 | 17.89 | 66,050 | -0.11(-0.63%) |
Sep 16, 2015 | 18.09 | 18.16 | 17.86 | 18.00 | 67,733 | -0.01(-0.05%) |
Sep 15, 2015 | 17.79 | 18.16 | 17.26 | 18.01 | 51,221 | +0.33(+1.87%) |
Sep 14, 2015 | 17.86 | 17.86 | 17.59 | 17.68 | 44,126 | -0.17(-0.95%) |
Sep 11, 2015 | 17.91 | 17.99 | 17.67 | 17.85 | 42,482 | -0.03(-0.16%) |
Sep 10, 2015 | 17.93 | 18.06 | 17.61 | 17.88 | 34,867 | -0.07(-0.37%) |
Sep 09, 2015 | 18.20 | 18.39 | 17.92 | 17.94 | 85,979 | -0.08(-0.47%) |
Sep 08, 2015 | 17.91 | 18.11 | 17.83 | 18.03 | 78,313 | +0.32(+1.81%) |
Sep 04, 2015 | 17.55 | 17.71 | 17.71 | 17.71 | 45,366 | -0.12(-0.69%) |
Sep 03, 2015 | 17.85 | 18.04 | 17.72 | 17.83 | 138,469 | -0.02(-0.11%) |
Sep 02, 2015 | 17.68 | 18.36 | 17.50 | 17.85 | 88,081 | +0.43(+2.49%) |
Sep 01, 2015 | 17.61 | 17.81 | 17.26 | 17.42 | 119,137 | -0.52(-2.89%) |
Aug 31, 2015 | 17.59 | 17.99 | 17.59 | 17.93 | 58,306 | +0.26(+1.50%) |
Aug 28, 2015 | 17.32 | 17.86 | 17.32 | 17.67 | 104,618 | +0.33(+1.90%) |
Aug 27, 2015 | 17.20 | 17.56 | 16.82 | 17.34 | 111,223 | +0.36(+2.11%) |
Aug 26, 2015 | 17.00 | 17.78 | 16.71 | 16.98 | 105,251 | +0.38(+2.27%) |
Aug 25, 2015 | 18.13 | 18.13 | 16.51 | 16.60 | 70,389 | -0.85(-4.86%) |
Aug 24, 2015 | 17.37 | 18.49 | 17.15 | 17.45 | 121,851 | -0.87(-4.74%) |
Aug 21, 2015 | 18.08 | 18.68 | 17.96 | 18.32 | 172,206 | -0.28(-1.52%) |
Aug 20, 2015 | 18.89 | 19.32 | 18.49 | 18.60 | 255,019 | -0.64(-3.33%) |
Aug 19, 2015 | 19.98 | 20.04 | 19.22 | 19.25 | 64,196 | -0.91(-4.49%) |
Aug 18, 2015 | 20.60 | 20.60 | 20.10 | 20.15 | 36,911 | -0.51(-2.47%) |
Aug 17, 2015 | 20.73 | 20.91 | 20.52 | 20.66 | 45,087 | -0.14(-0.68%) |
Aug 14, 2015 | 20.80 | 20.87 | 20.68 | 20.80 | 61,106 | +0.00(+0.00%) |
Aug 13, 2015 | 21.10 | 21.24 | 20.80 | 20.80 | 34,314 | -0.34(-1.61%) |
Aug 12, 2015 | 21.00 | 21.28 | 20.67 | 21.14 | 46,162 | -0.01(-0.04%) |
Aug 11, 2015 | 21.00 | 21.28 | 20.56 | 21.15 | 70,109 | -0.08(-0.35%) |
Aug 10, 2015 | 20.81 | 21.41 | 20.49 | 21.23 | 119,478 | +0.60(+2.92%) |
Aug 07, 2015 | 20.49 | 20.75 | 20.40 | 20.62 | 226,715 | -0.01(-0.05%) |
Aug 06, 2015 | 20.69 | 20.93 | 20.51 | 20.63 | 54,895 | -0.01(-0.05%) |
Aug 05, 2015 | 21.13 | 21.28 | 20.58 | 20.64 | 75,451 | -0.34(-1.62%) |
Aug 04, 2015 | 20.82 | 21.28 | 20.58 | 20.98 | 60,881 | +0.25(+1.23%) |
Aug 03, 2015 | 21.98 | 22.15 | 20.61 | 20.73 | 86,405 | -1.37(-6.18%) |
Jul 31, 2015 | 21.89 | 23.09 | 21.60 | 22.09 | 148,045 | +0.02(+0.09%) |
Jul 30, 2015 | 21.90 | 22.90 | 21.90 | 22.07 | 153,351 | -0.03(-0.13%) |
Jul 29, 2015 | 21.19 | 22.75 | 20.30 | 22.10 | 245,081 | +0.99(+4.68%) |
Jul 28, 2015 | 20.87 | 21.24 | 20.37 | 21.11 | 351,227 | +0.90(+4.47%) |
Jul 27, 2015 | 20.61 | 22.56 | 20.19 | 20.21 | 257,766 | -0.61(-2.94%) |
Jul 24, 2015 | 21.47 | 21.47 | 20.63 | 20.82 | 136,444 | -0.68(-3.15%) |
Jul 23, 2015 | 22.23 | 22.23 | 21.48 | 21.50 | 98,452 | -0.74(-3.34%) |
Jul 22, 2015 | 22.23 | 22.43 | 21.99 | 22.24 | 54,154 | -0.05(-0.21%) |
Jul 21, 2015 | 22.23 | 22.36 | 22.07 | 22.29 | 32,401 | +0.15(+0.68%) |
Jul 20, 2015 | 22.40 | 22.57 | 21.90 | 22.14 | 71,276 | -0.34(-1.51%) |
Jul 17, 2015 | 22.92 | 23.05 | 22.46 | 22.48 | 47,379 | -0.36(-1.57%) |
Jul 16, 2015 | 22.28 | 23.07 | 22.28 | 22.84 | 80,037 | +0.76(+3.46%) |
Jul 15, 2015 | 22.46 | 22.46 | 21.87 | 22.07 | 29,017 | -0.26(-1.18%) |
Jul 14, 2015 | 22.18 | 22.51 | 21.90 | 22.34 | 70,662 | +0.31(+1.41%) |
Jul 13, 2015 | 21.88 | 22.33 | 21.88 | 22.03 | 62,523 | +0.23(+1.04%) |
Jul 10, 2015 | 21.71 | 21.90 | 21.65 | 21.80 | 46,112 | +0.32(+1.49%) |
Jul 09, 2015 | 22.18 | 22.18 | 21.46 | 21.48 | 67,922 | -0.32(-1.47%) |
Jul 08, 2015 | 22.68 | 22.68 | 21.79 | 21.80 | 78,770 | -1.02(-4.46%) |
Jul 07, 2015 | 23.53 | 23.53 | 22.73 | 22.82 | 91,820 | -0.79(-3.35%) |
Jul 06, 2015 | 23.34 | 23.84 | 23.34 | 23.61 | 69,257 | -0.08(-0.32%) |
Jul 02, 2015 | 23.65 | 23.68 | 23.68 | 23.68 | 38,545 | +0.05(+0.20%) |