Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.99 | 19.99 | 19.79 | 19.92 | 47,997 | +0.00(+0.00%) |
Apr 28, 2016 | 19.92 | 20.09 | 19.89 | 19.92 | 36,332 | -0.14(-0.70%) |
Apr 27, 2016 | 19.86 | 20.12 | 19.86 | 20.06 | 58,828 | +0.06(+0.32%) |
Apr 26, 2016 | 19.96 | 19.99 | 19.85 | 19.99 | 78,611 | +0.15(+0.74%) |
Apr 25, 2016 | 20.06 | 20.06 | 19.79 | 19.85 | 43,840 | -0.08(-0.41%) |
Apr 22, 2016 | 20.09 | 20.09 | 19.89 | 19.93 | 107,478 | -0.18(-0.88%) |
Apr 21, 2016 | 20.03 | 20.17 | 19.99 | 20.10 | 27,291 | -0.20(-0.98%) |
Apr 20, 2016 | 20.23 | 20.39 | 20.02 | 20.30 | 41,609 | +0.05(+0.25%) |
Apr 19, 2016 | 20.12 | 20.32 | 20.12 | 20.25 | 65,501 | +0.21(+1.03%) |
Apr 18, 2016 | 19.82 | 20.05 | 19.82 | 20.05 | 101,626 | +0.14(+0.71%) |
Apr 15, 2016 | 19.89 | 20.00 | 19.87 | 19.90 | 107,383 | -0.06(-0.29%) |
Apr 14, 2016 | 20.00 | 20.05 | 19.88 | 19.96 | 68,382 | -0.04(-0.18%) |
Apr 13, 2016 | 19.93 | 20.00 | 19.88 | 20.00 | 57,323 | +0.41(+2.07%) |
Apr 12, 2016 | 19.32 | 19.66 | 19.29 | 19.59 | 40,868 | +0.41(+2.11%) |
Apr 11, 2016 | 19.15 | 19.38 | 19.15 | 19.19 | 53,665 | +0.45(+2.42%) |
Apr 08, 2016 | 18.75 | 18.88 | 18.73 | 18.73 | 101,347 | +0.35(+1.92%) |
Apr 07, 2016 | 18.47 | 18.54 | 18.26 | 18.38 | 59,041 | -0.39(-2.10%) |
Apr 06, 2016 | 18.52 | 18.78 | 18.38 | 18.78 | 116,146 | +0.20(+1.08%) |
Apr 05, 2016 | 18.72 | 18.72 | 18.55 | 18.58 | 43,871 | -0.33(-1.74%) |
Apr 04, 2016 | 19.17 | 19.30 | 18.89 | 18.90 | 358,865 | -0.42(-2.16%) |
Apr 01, 2016 | 19.04 | 19.32 | 18.98 | 19.32 | 65,879 | +0.05(+0.28%) |
Mar 31, 2016 | 19.36 | 19.52 | 19.24 | 19.27 | 180,867 | +0.00(+0.02%) |
Mar 30, 2016 | 19.35 | 19.52 | 19.25 | 19.26 | 476,350 | +0.17(+0.90%) |
Mar 29, 2016 | 18.76 | 19.13 | 18.70 | 19.09 | 73,042 | +0.21(+1.09%) |
Mar 28, 2016 | 18.77 | 19.00 | 18.76 | 18.89 | 115,359 | +0.09(+0.47%) |
Mar 24, 2016 | 18.68 | 18.80 | 18.80 | 18.80 | 36,903 | -0.08(-0.44%) |
Mar 23, 2016 | 19.08 | 19.08 | 18.82 | 18.88 | 50,442 | -0.38(-1.96%) |
Mar 22, 2016 | 19.20 | 19.37 | 19.20 | 19.26 | 28,528 | -0.13(-0.70%) |
Mar 21, 2016 | 19.28 | 19.53 | 19.28 | 19.39 | 37,322 | +0.00(+0.00%) |
Mar 18, 2016 | 19.46 | 19.62 | 19.28 | 19.39 | 268,078 | +0.13(+0.67%) |
Mar 17, 2016 | 19.07 | 19.43 | 19.00 | 19.27 | 90,016 | +0.47(+2.53%) |
Mar 16, 2016 | 18.37 | 18.83 | 18.35 | 18.79 | 81,571 | +0.26(+1.38%) |
Mar 15, 2016 | 18.63 | 18.88 | 18.46 | 18.54 | 26,924 | -0.64(-3.35%) |
Mar 14, 2016 | 19.05 | 19.27 | 19.05 | 19.18 | 68,575 | -0.15(-0.76%) |
Mar 11, 2016 | 18.90 | 19.33 | 18.90 | 19.32 | 155,500 | +0.60(+3.21%) |
Mar 10, 2016 | 18.81 | 19.01 | 18.55 | 18.72 | 161,822 | -0.02(-0.11%) |
Mar 09, 2016 | 18.81 | 19.00 | 18.74 | 18.74 | 132,205 | +0.08(+0.41%) |
Mar 08, 2016 | 18.88 | 18.94 | 18.60 | 18.67 | 59,418 | -0.42(-2.18%) |
Mar 07, 2016 | 18.84 | 19.24 | 18.84 | 19.08 | 249,383 | +0.41(+2.20%) |
Mar 04, 2016 | 18.54 | 18.89 | 18.52 | 18.67 | 167,375 | +0.35(+1.92%) |
Mar 03, 2016 | 18.02 | 18.38 | 18.02 | 18.32 | 243,625 | +0.25(+1.40%) |
Mar 02, 2016 | 17.85 | 18.07 | 17.71 | 18.07 | 49,744 | +0.09(+0.52%) |
Mar 01, 2016 | 17.69 | 17.99 | 17.69 | 17.98 | 92,350 | +0.57(+3.30%) |
Feb 29, 2016 | 17.34 | 17.58 | 17.18 | 17.40 | 80,371 | +0.12(+0.68%) |
Feb 26, 2016 | 17.42 | 17.42 | 17.14 | 17.28 | 47,228 | -0.04(-0.20%) |
Feb 25, 2016 | 17.28 | 17.51 | 17.10 | 17.32 | 39,925 | +0.04(+0.24%) |
Feb 24, 2016 | 17.16 | 17.35 | 16.95 | 17.28 | 132,740 | -0.11(-0.64%) |
Feb 23, 2016 | 17.52 | 17.68 | 17.27 | 17.39 | 108,378 | -0.27(-1.53%) |
Feb 22, 2016 | 17.58 | 17.73 | 17.49 | 17.66 | 40,821 | +0.22(+1.28%) |
Feb 19, 2016 | 17.24 | 17.45 | 17.17 | 17.44 | 36,501 | +0.13(+0.74%) |
Feb 18, 2016 | 17.37 | 17.47 | 17.22 | 17.31 | 27,951 | -0.13(-0.74%) |
Feb 17, 2016 | 17.17 | 17.44 | 17.03 | 17.44 | 58,045 | +0.44(+2.59%) |
Feb 16, 2016 | 17.03 | 17.13 | 16.90 | 17.00 | 45,158 | +0.35(+2.11%) |
Feb 12, 2016 | 16.56 | 16.65 | 16.65 | 16.65 | 49,649 | +0.12(+0.75%) |
Feb 11, 2016 | 16.41 | 16.66 | 16.36 | 16.52 | 47,833 | -0.18(-1.09%) |
Feb 10, 2016 | 16.86 | 16.96 | 16.68 | 16.70 | 81,614 | -0.08(-0.45%) |
Feb 09, 2016 | 16.56 | 16.81 | 16.41 | 16.78 | 195,936 | +0.02(+0.10%) |
Feb 08, 2016 | 16.83 | 16.88 | 16.59 | 16.76 | 159,128 | -0.26(-1.55%) |
Feb 05, 2016 | 17.08 | 17.24 | 16.80 | 17.03 | 107,305 | -0.15(-0.85%) |
Feb 04, 2016 | 17.07 | 17.39 | 16.91 | 17.17 | 143,392 | +0.22(+1.31%) |
Feb 03, 2016 | 16.63 | 17.04 | 16.44 | 16.95 | 223,899 | +0.47(+2.85%) |
Feb 02, 2016 | 16.60 | 16.70 | 16.41 | 16.48 | 258,530 | -0.46(-2.70%) |
Feb 01, 2016 | 16.67 | 17.01 | 16.50 | 16.94 | 57,270 | +0.18(+1.08%) |
Jan 29, 2016 | 16.56 | 16.85 | 16.56 | 16.76 | 131,430 | +0.41(+2.51%) |
Jan 28, 2016 | 16.21 | 16.36 | 16.05 | 16.35 | 113,903 | +0.40(+2.54%) |
Jan 27, 2016 | 15.93 | 16.23 | 15.82 | 15.94 | 36,318 | +0.01(+0.04%) |
Jan 26, 2016 | 15.77 | 15.94 | 15.74 | 15.94 | 47,931 | +0.26(+1.68%) |
Jan 25, 2016 | 15.87 | 15.89 | 15.61 | 15.67 | 50,186 | -0.22(-1.37%) |
Jan 22, 2016 | 15.87 | 15.95 | 15.83 | 15.89 | 13,389 | +0.43(+2.77%) |
Jan 21, 2016 | 15.42 | 15.57 | 15.26 | 15.46 | 21,487 | -0.09(-0.57%) |
Jan 20, 2016 | 15.54 | 15.66 | 15.21 | 15.55 | 62,343 | -0.29(-1.81%) |
Jan 19, 2016 | 15.98 | 15.98 | 15.77 | 15.84 | 114,686 | +0.18(+1.16%) |
Jan 15, 2016 | 15.73 | 15.66 | 15.66 | 15.66 | 123,867 | -0.43(-2.70%) |
Jan 14, 2016 | 16.03 | 16.31 | 15.90 | 16.09 | 44,870 | +0.15(+0.92%) |
Jan 13, 2016 | 16.34 | 16.34 | 15.94 | 15.94 | 110,908 | -0.25(-1.52%) |
Jan 12, 2016 | 16.26 | 16.33 | 16.02 | 16.19 | 144,257 | +0.12(+0.77%) |
Jan 11, 2016 | 16.26 | 16.26 | 16.00 | 16.07 | 66,652 | -0.12(-0.72%) |
Jan 08, 2016 | 16.56 | 16.56 | 16.18 | 16.18 | 187,295 | -0.11(-0.68%) |
Jan 07, 2016 | 16.45 | 16.57 | 16.26 | 16.29 | 107,929 | -0.45(-2.67%) |
Jan 06, 2016 | 16.86 | 16.92 | 16.74 | 16.74 | 89,433 | -0.26(-1.51%) |
Jan 05, 2016 | 17.23 | 17.25 | 16.98 | 17.00 | 763,138 | -0.22(-1.29%) |
Jan 04, 2016 | 17.18 | 17.58 | 16.83 | 17.22 | 220,870 | -0.43(-2.42%) |
Dec 31, 2015 | 17.74 | 17.65 | 17.65 | 17.65 | 49,478 | -0.05(-0.30%) |
Dec 30, 2015 | 17.74 | 17.74 | 17.65 | 17.70 | 155,031 | -0.13(-0.76%) |
Dec 29, 2015 | 17.92 | 17.96 | 17.77 | 17.84 | 49,754 | +0.04(+0.23%) |
Dec 28, 2015 | 17.77 | 17.87 | 17.74 | 17.79 | 167,447 | -0.07(-0.39%) |
Dec 24, 2015 | 17.88 | 17.86 | 17.86 | 17.86 | 44,530 | -0.01(-0.04%) |
Dec 23, 2015 | 17.69 | 17.87 | 17.69 | 17.87 | 90,465 | +0.29(+1.63%) |
Dec 22, 2015 | 17.54 | 17.63 | 17.50 | 17.58 | 85,459 | +0.17(+0.98%) |
Dec 21, 2015 | 17.58 | 17.58 | 17.40 | 17.41 | 52,266 | -0.07(-0.38%) |
Dec 18, 2015 | 17.62 | 17.67 | 17.48 | 17.48 | 133,302 | -0.05(-0.27%) |
Dec 17, 2015 | 17.78 | 17.78 | 17.52 | 17.53 | 144,896 | -0.24(-1.38%) |
Dec 16, 2015 | 17.56 | 17.81 | 17.50 | 17.77 | 92,582 | +0.27(+1.57%) |
Dec 15, 2015 | 17.51 | 17.58 | 17.47 | 17.50 | 75,834 | +0.31(+1.80%) |
Dec 14, 2015 | 17.20 | 17.24 | 17.02 | 17.19 | 155,442 | +0.17(+0.99%) |
Dec 11, 2015 | 17.25 | 17.25 | 16.99 | 17.02 | 119,654 | -0.47(-2.70%) |
Dec 10, 2015 | 17.68 | 17.68 | 17.49 | 17.49 | 70,361 | -0.39(-2.18%) |
Dec 09, 2015 | 17.86 | 18.05 | 17.74 | 17.88 | 300,227 | +0.01(+0.03%) |
Dec 08, 2015 | 17.74 | 17.88 | 17.63 | 17.88 | 47,235 | -0.20(-1.10%) |
Dec 07, 2015 | 18.19 | 18.19 | 18.02 | 18.07 | 67,783 | -0.30(-1.62%) |
Dec 04, 2015 | 18.25 | 18.42 | 18.24 | 18.37 | 114,636 | +0.05(+0.25%) |
Dec 03, 2015 | 18.42 | 18.43 | 18.24 | 18.32 | 47,306 | +0.05(+0.29%) |
Dec 02, 2015 | 18.44 | 18.44 | 18.24 | 18.27 | 71,602 | -0.27(-1.48%) |
Dec 01, 2015 | 18.48 | 18.55 | 18.42 | 18.55 | 63,827 | +0.21(+1.14%) |
Nov 30, 2015 | 18.40 | 18.45 | 18.29 | 18.34 | 29,209 | -0.25(-1.35%) |
Nov 27, 2015 | 18.72 | 18.72 | 18.55 | 18.59 | 55,474 | -0.31(-1.63%) |
Nov 25, 2015 | 18.93 | 18.90 | 18.90 | 18.90 | 37,758 | -0.19(-0.98%) |
Nov 24, 2015 | 18.97 | 19.19 | 18.94 | 19.08 | 35,122 | -0.01(-0.03%) |
Nov 23, 2015 | 19.23 | 19.23 | 19.05 | 19.09 | 35,680 | -0.19(-1.00%) |
Nov 20, 2015 | 19.21 | 19.34 | 19.21 | 19.28 | 35,055 | +0.16(+0.85%) |
Nov 19, 2015 | 19.16 | 19.25 | 19.11 | 19.12 | 69,154 | +0.10(+0.52%) |
Nov 18, 2015 | 18.88 | 19.06 | 18.87 | 19.02 | 57,792 | +0.21(+1.11%) |
Nov 17, 2015 | 18.87 | 18.90 | 18.70 | 18.81 | 18,281 | +0.02(+0.09%) |
Nov 16, 2015 | 18.64 | 18.88 | 18.55 | 18.79 | 36,212 | +0.27(+1.48%) |
Nov 13, 2015 | 18.64 | 18.64 | 18.48 | 18.52 | 53,028 | -0.20(-1.09%) |
Nov 12, 2015 | 18.83 | 18.90 | 18.72 | 18.72 | 42,135 | -0.31(-1.65%) |
Nov 11, 2015 | 19.13 | 19.13 | 18.99 | 19.04 | 30,792 | -0.10(-0.55%) |
Nov 10, 2015 | 19.03 | 19.16 | 18.98 | 19.14 | 26,063 | +0.05(+0.24%) |
Nov 09, 2015 | 19.16 | 19.25 | 18.98 | 19.09 | 33,869 | -0.38(-1.94%) |
Nov 06, 2015 | 19.34 | 19.52 | 19.24 | 19.47 | 53,702 | -0.27(-1.36%) |
Nov 05, 2015 | 19.72 | 19.76 | 19.61 | 19.74 | 23,775 | +0.02(+0.12%) |
Nov 04, 2015 | 19.91 | 19.91 | 19.61 | 19.72 | 29,135 | -0.01(-0.06%) |
Nov 03, 2015 | 19.47 | 19.84 | 19.43 | 19.73 | 31,102 | +0.21(+1.07%) |
Nov 02, 2015 | 19.30 | 19.52 | 19.25 | 19.52 | 77,003 | +0.42(+2.20%) |
Oct 30, 2015 | 19.15 | 19.24 | 19.04 | 19.10 | 36,462 | +0.05(+0.28%) |
Oct 29, 2015 | 19.00 | 19.12 | 18.98 | 19.05 | 118,391 | -0.16(-0.85%) |
Oct 28, 2015 | 19.31 | 19.45 | 19.04 | 19.21 | 57,856 | -0.15(-0.75%) |
Oct 27, 2015 | 19.41 | 19.47 | 19.24 | 19.36 | 54,660 | -0.14(-0.72%) |
Oct 26, 2015 | 19.69 | 19.69 | 19.41 | 19.50 | 30,956 | -0.12(-0.62%) |
Oct 23, 2015 | 19.67 | 19.69 | 19.53 | 19.62 | 54,193 | +0.06(+0.33%) |
Oct 22, 2015 | 19.41 | 19.62 | 19.41 | 19.55 | 18,101 | +0.30(+1.54%) |
Oct 21, 2015 | 19.41 | 19.49 | 19.25 | 19.26 | 58,577 | -0.35(-1.78%) |
Oct 20, 2015 | 19.58 | 19.68 | 19.48 | 19.61 | 141,127 | +0.02(+0.12%) |
Oct 19, 2015 | 19.68 | 19.68 | 19.46 | 19.58 | 127,295 | -0.34(-1.70%) |
Oct 16, 2015 | 19.83 | 19.94 | 19.73 | 19.92 | 153,561 | -0.16(-0.78%) |
Oct 15, 2015 | 19.86 | 20.08 | 19.78 | 20.08 | 26,624 | +0.36(+1.80%) |
Oct 14, 2015 | 19.69 | 19.73 | 19.56 | 19.72 | 206,188 | +0.29(+1.50%) |
Oct 13, 2015 | 19.48 | 19.60 | 19.37 | 19.43 | 211,339 | -0.19(-0.98%) |
Oct 12, 2015 | 19.87 | 19.87 | 19.62 | 19.62 | 52,703 | -0.17(-0.85%) |
Oct 09, 2015 | 19.87 | 19.88 | 19.68 | 19.79 | 37,986 | +0.04(+0.21%) |
Oct 08, 2015 | 19.33 | 19.75 | 19.18 | 19.75 | 279,155 | +0.31(+1.62%) |
Oct 07, 2015 | 19.45 | 19.54 | 19.20 | 19.44 | 113,148 | +0.49(+2.60%) |
Oct 06, 2015 | 18.81 | 18.95 | 18.80 | 18.95 | 137,034 | +0.07(+0.39%) |
Oct 05, 2015 | 18.63 | 18.87 | 18.63 | 18.87 | 54,506 | +0.32(+1.75%) |
Oct 02, 2015 | 18.02 | 18.55 | 17.99 | 18.55 | 93,438 | +0.49(+2.69%) |
Oct 01, 2015 | 18.10 | 18.85 | 17.83 | 18.06 | 63,089 | +0.08(+0.45%) |
Sep 30, 2015 | 17.96 | 18.02 | 17.85 | 17.98 | 62,378 | +0.36(+2.05%) |
Sep 29, 2015 | 17.49 | 17.66 | 17.47 | 17.62 | 58,139 | +0.15(+0.83%) |
Sep 28, 2015 | 17.79 | 17.79 | 17.47 | 17.47 | 55,544 | -0.52(-2.88%) |
Sep 25, 2015 | 18.19 | 18.23 | 17.91 | 17.99 | 393,633 | -0.06(-0.33%) |
Sep 24, 2015 | 17.72 | 18.05 | 17.59 | 18.05 | 34,618 | +0.07(+0.38%) |
Sep 23, 2015 | 18.21 | 18.24 | 17.98 | 17.98 | 39,930 | -0.38(-2.08%) |
Sep 22, 2015 | 18.39 | 18.42 | 18.22 | 18.36 | 69,798 | -0.34(-1.79%) |
Sep 21, 2015 | 18.72 | 18.76 | 18.63 | 18.70 | 62,756 | +0.02(+0.09%) |
Sep 18, 2015 | 19.03 | 19.07 | 18.68 | 18.68 | 198,304 | -0.54(-2.81%) |
Sep 17, 2015 | 19.07 | 19.52 | 19.00 | 19.22 | 32,160 | +0.01(+0.06%) |
Sep 16, 2015 | 18.88 | 19.22 | 18.88 | 19.21 | 87,970 | +0.52(+2.80%) |
Sep 15, 2015 | 18.60 | 18.76 | 18.60 | 18.69 | 71,307 | -0.02(-0.12%) |
Sep 14, 2015 | 18.60 | 18.71 | 18.51 | 18.71 | 29,488 | +0.14(+0.73%) |
Sep 11, 2015 | 18.50 | 18.61 | 18.50 | 18.57 | 743,644 | -0.02(-0.09%) |
Sep 10, 2015 | 18.31 | 18.65 | 18.31 | 18.59 | 60,377 | +0.28(+1.55%) |
Sep 09, 2015 | 18.77 | 18.77 | 18.31 | 18.31 | 19,733 | -0.07(-0.40%) |
Sep 08, 2015 | 18.38 | 18.38 | 18.24 | 18.38 | 31,594 | +0.41(+2.28%) |
Sep 04, 2015 | 18.26 | 17.97 | 17.97 | 17.97 | 59,430 | -0.58(-3.13%) |
Sep 03, 2015 | 18.53 | 18.72 | 18.46 | 18.55 | 23,135 | +0.10(+0.56%) |
Sep 02, 2015 | 18.49 | 18.52 | 18.29 | 18.45 | 62,099 | +0.11(+0.59%) |
Sep 01, 2015 | 18.53 | 18.59 | 18.27 | 18.34 | 131,609 | -0.59(-3.09%) |
Aug 31, 2015 | 18.71 | 18.94 | 18.63 | 18.93 | 47,922 | +0.02(+0.12%) |
Aug 28, 2015 | 18.89 | 19.06 | 18.84 | 18.90 | 130,032 | -0.05(-0.24%) |
Aug 27, 2015 | 18.57 | 19.01 | 18.57 | 18.95 | 190,413 | +0.75(+4.13%) |
Aug 26, 2015 | 18.05 | 18.38 | 17.86 | 18.20 | 92,487 | +0.50(+2.83%) |
Aug 25, 2015 | 18.04 | 18.82 | 17.69 | 17.70 | 217,677 | +0.18(+1.04%) |
Aug 24, 2015 | 18.20 | 20.13 | 17.06 | 17.52 | 206,709 | -1.13(-6.04%) |
Aug 21, 2015 | 18.85 | 18.86 | 18.56 | 18.64 | 114,371 | -0.43(-2.27%) |
Aug 20, 2015 | 19.03 | 19.19 | 19.02 | 19.08 | 105,247 | -0.04(-0.21%) |
Aug 19, 2015 | 19.33 | 19.33 | 19.01 | 19.12 | 58,695 | -0.42(-2.13%) |
Aug 18, 2015 | 19.53 | 19.67 | 19.51 | 19.53 | 35,853 | -0.23(-1.18%) |
Aug 17, 2015 | 19.83 | 19.83 | 19.66 | 19.76 | 31,429 | -0.30(-1.50%) |
Aug 14, 2015 | 20.09 | 20.14 | 20.04 | 20.07 | 74,217 | -0.01(-0.06%) |
Aug 13, 2015 | 20.16 | 20.16 | 19.99 | 20.08 | 46,422 | -0.07(-0.37%) |
Aug 12, 2015 | 20.08 | 20.18 | 20.03 | 20.15 | 86,688 | -0.15(-0.73%) |
Aug 11, 2015 | 20.38 | 20.38 | 20.16 | 20.30 | 35,060 | -0.48(-2.30%) |
Aug 10, 2015 | 20.54 | 20.82 | 20.54 | 20.78 | 73,477 | +0.34(+1.64%) |
Aug 07, 2015 | 20.40 | 20.53 | 20.37 | 20.44 | 57,423 | +0.02(+0.08%) |
Aug 06, 2015 | 20.44 | 20.50 | 20.36 | 20.42 | 23,942 | -0.18(-0.88%) |
Aug 05, 2015 | 20.79 | 20.86 | 20.60 | 20.61 | 198,615 | -0.05(-0.22%) |
Aug 04, 2015 | 20.72 | 20.87 | 20.63 | 20.65 | 36,475 | -0.03(-0.16%) |
Aug 03, 2015 | 20.90 | 20.93 | 20.67 | 20.68 | 34,467 | -0.34(-1.62%) |
Jul 31, 2015 | 21.12 | 21.20 | 21.02 | 21.03 | 55,046 | +0.01(+0.03%) |
Jul 30, 2015 | 21.07 | 21.08 | 20.95 | 21.02 | 42,497 | -0.24(-1.15%) |
Jul 29, 2015 | 21.09 | 21.28 | 21.05 | 21.27 | 28,366 | +0.20(+0.94%) |
Jul 28, 2015 | 21.03 | 21.11 | 20.89 | 21.07 | 53,513 | +0.23(+1.09%) |
Jul 27, 2015 | 20.89 | 20.94 | 20.81 | 20.84 | 48,620 | -0.35(-1.64%) |
Jul 24, 2015 | 21.44 | 21.44 | 21.09 | 21.19 | 57,037 | -0.41(-1.90%) |
Jul 23, 2015 | 21.86 | 21.86 | 21.59 | 21.59 | 29,762 | -0.28(-1.27%) |
Jul 22, 2015 | 22.11 | 22.11 | 21.87 | 21.87 | 36,192 | -0.38(-1.71%) |
Jul 21, 2015 | 22.23 | 22.36 | 22.23 | 22.25 | 42,358 | -0.04(-0.18%) |
Jul 20, 2015 | 22.38 | 22.38 | 22.19 | 22.29 | 43,811 | -0.27(-1.21%) |
Jul 17, 2015 | 22.66 | 22.66 | 22.48 | 22.57 | 31,218 | -0.13(-0.55%) |
Jul 16, 2015 | 22.68 | 22.73 | 22.59 | 22.69 | 50,439 | +0.19(+0.87%) |
Jul 15, 2015 | 22.50 | 22.54 | 22.47 | 22.50 | 29,298 | -0.15(-0.68%) |
Jul 14, 2015 | 22.52 | 22.70 | 22.49 | 22.65 | 136,506 | +0.07(+0.30%) |
Jul 13, 2015 | 22.58 | 22.60 | 22.48 | 22.58 | 14,178 | +0.17(+0.76%) |
Jul 10, 2015 | 22.52 | 22.52 | 22.35 | 22.41 | 79,587 | +0.38(+1.70%) |
Jul 09, 2015 | 22.17 | 22.29 | 22.02 | 22.04 | 150,387 | +0.39(+1.81%) |
Jul 08, 2015 | 21.64 | 21.95 | 21.62 | 21.65 | 75,474 | -0.75(-3.33%) |
Jul 07, 2015 | 22.42 | 22.42 | 22.10 | 22.39 | 186,870 | -0.36(-1.57%) |
Jul 06, 2015 | 22.87 | 22.97 | 22.71 | 22.75 | 59,263 | -0.67(-2.87%) |
Jul 02, 2015 | 23.30 | 23.42 | 23.42 | 23.42 | 23,033 | +0.03(+0.15%) |
Jul 01, 2015 | 23.57 | 23.66 | 23.28 | 23.39 | 45,850 | -0.16(-0.70%) |
Jun 30, 2015 | 23.66 | 23.66 | 23.44 | 23.55 | 49,552 | +0.24(+1.05%) |
Jun 29, 2015 | 23.42 | 23.55 | 23.28 | 23.31 | 38,589 | -0.46(-1.91%) |
Jun 26, 2015 | 23.78 | 23.79 | 23.66 | 23.76 | 101,759 | +0.04(+0.17%) |
Jun 25, 2015 | 23.89 | 23.93 | 23.65 | 23.72 | 15,824 | -0.21(-0.88%) |
Jun 24, 2015 | 24.06 | 24.07 | 23.82 | 23.93 | 34,699 | -0.11(-0.45%) |
Jun 23, 2015 | 24.05 | 24.12 | 23.98 | 24.04 | 25,952 | +0.03(+0.14%) |
Jun 22, 2015 | 23.95 | 24.05 | 23.85 | 24.01 | 28,724 | +0.22(+0.93%) |
Jun 19, 2015 | 23.79 | 23.87 | 23.72 | 23.79 | 21,085 | -0.29(-1.19%) |
Jun 18, 2015 | 23.88 | 24.09 | 23.84 | 24.07 | 25,279 | +0.45(+1.92%) |
Jun 17, 2015 | 23.52 | 23.73 | 23.40 | 23.62 | 45,749 | -0.04(-0.19%) |
Jun 16, 2015 | 23.52 | 23.67 | 23.50 | 23.67 | 52,609 | +0.04(+0.17%) |
Jun 15, 2015 | 23.50 | 23.69 | 23.48 | 23.63 | 50,874 | -0.11(-0.45%) |
Jun 12, 2015 | 23.75 | 23.76 | 23.61 | 23.73 | 40,375 | +0.05(+0.21%) |
Jun 11, 2015 | 23.69 | 23.76 | 23.53 | 23.68 | 35,887 | -0.16(-0.66%) |
Jun 10, 2015 | 23.76 | 23.90 | 23.71 | 23.84 | 49,674 | +0.38(+1.62%) |
Jun 09, 2015 | 23.57 | 23.57 | 23.40 | 23.46 | 74,744 | -0.21(-0.90%) |
Jun 08, 2015 | 23.73 | 23.73 | 23.57 | 23.67 | 48,685 | +0.08(+0.33%) |
Jun 05, 2015 | 23.64 | 23.76 | 23.53 | 23.59 | 193,910 | -0.23(-0.96%) |
Jun 04, 2015 | 23.93 | 24.11 | 23.80 | 23.82 | 63,589 | -0.48(-1.98%) |
Jun 03, 2015 | 24.27 | 24.44 | 24.21 | 24.30 | 109,840 | -0.06(-0.23%) |
Jun 02, 2015 | 24.17 | 24.51 | 24.17 | 24.36 | 138,454 | +0.18(+0.74%) |
Jun 01, 2015 | 24.19 | 24.28 | 24.02 | 24.18 | 167,250 | +0.01(+0.02%) |
May 29, 2015 | 24.38 | 24.42 | 24.11 | 24.17 | 86,401 | -0.56(-2.27%) |
May 28, 2015 | 24.64 | 24.78 | 24.44 | 24.74 | 109,851 | -0.09(-0.35%) |
May 27, 2015 | 24.73 | 24.90 | 24.69 | 24.82 | 106,350 | +0.05(+0.20%) |
May 26, 2015 | 25.10 | 25.10 | 24.64 | 24.77 | 77,471 | -0.40(-1.58%) |
May 22, 2015 | 25.29 | 25.17 | 25.17 | 25.17 | 25,786 | -0.23(-0.90%) |
May 21, 2015 | 25.23 | 25.40 | 25.16 | 25.40 | 33,586 | +0.02(+0.07%) |
May 20, 2015 | 25.49 | 25.60 | 25.30 | 25.38 | 40,770 | -0.09(-0.37%) |
May 19, 2015 | 25.61 | 25.61 | 25.47 | 25.48 | 36,559 | -0.18(-0.72%) |
May 18, 2015 | 25.88 | 25.88 | 25.60 | 25.66 | 45,795 | -0.27(-1.06%) |
May 15, 2015 | 25.80 | 25.94 | 25.80 | 25.93 | 175,127 | +0.13(+0.52%) |
May 14, 2015 | 25.72 | 25.82 | 25.60 | 25.80 | 25,743 | +0.29(+1.14%) |
May 13, 2015 | 25.81 | 25.84 | 25.44 | 25.51 | 16,191 | -0.03(-0.11%) |
May 12, 2015 | 25.49 | 25.60 | 25.41 | 25.54 | 33,482 | -0.04(-0.14%) |
May 11, 2015 | 25.69 | 25.70 | 25.53 | 25.57 | 71,010 | -0.32(-1.22%) |
May 08, 2015 | 25.91 | 26.06 | 25.79 | 25.89 | 134,476 | +0.33(+1.29%) |
May 07, 2015 | 25.39 | 25.56 | 25.24 | 25.56 | 1,313,634 | -0.18(-0.69%) |
May 06, 2015 | 25.97 | 26.10 | 25.64 | 25.74 | 29,158 | -0.15(-0.56%) |
May 05, 2015 | 25.70 | 25.93 | 25.69 | 25.88 | 29,557 | +0.12(+0.46%) |
May 04, 2015 | 25.72 | 25.77 | 25.62 | 25.77 | 34,895 | +0.26(+1.03%) |