Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.34 | 16.51 | 16.04 | 16.24 | 18,683 | -0.08(-0.48%) |
Apr 28, 2016 | 16.44 | 16.67 | 16.28 | 16.32 | 14,221 | -0.32(-1.90%) |
Apr 27, 2016 | 16.67 | 16.75 | 16.51 | 16.64 | 10,219 | -0.11(-0.68%) |
Apr 26, 2016 | 16.45 | 16.89 | 16.20 | 16.75 | 15,139 | +0.32(+1.92%) |
Apr 25, 2016 | 16.37 | 16.60 | 16.27 | 16.44 | 10,981 | -0.01(-0.05%) |
Apr 22, 2016 | 16.62 | 16.68 | 16.24 | 16.45 | 24,749 | +0.04(+0.21%) |
Apr 21, 2016 | 16.74 | 16.87 | 16.35 | 16.41 | 12,220 | -0.27(-1.63%) |
Apr 20, 2016 | 16.90 | 16.90 | 16.61 | 16.68 | 7,645 | -0.14(-0.83%) |
Apr 19, 2016 | 16.83 | 17.04 | 16.76 | 16.82 | 10,880 | -0.04(-0.26%) |
Apr 18, 2016 | 16.39 | 16.91 | 16.39 | 16.87 | 34,601 | +0.42(+2.56%) |
Apr 15, 2016 | 16.78 | 16.89 | 16.19 | 16.45 | 26,375 | -0.33(-1.99%) |
Apr 14, 2016 | 16.93 | 16.93 | 16.60 | 16.78 | 16,692 | -0.17(-0.98%) |
Apr 13, 2016 | 16.50 | 16.96 | 16.46 | 16.95 | 30,273 | +0.67(+4.10%) |
Apr 12, 2016 | 16.16 | 16.46 | 15.90 | 16.28 | 24,764 | +0.20(+1.26%) |
Apr 11, 2016 | 16.26 | 16.72 | 16.06 | 16.08 | 18,304 | -0.15(-0.92%) |
Apr 08, 2016 | 16.21 | 16.60 | 15.98 | 16.23 | 15,482 | +0.10(+0.60%) |
Apr 07, 2016 | 16.04 | 16.29 | 15.96 | 16.13 | 21,494 | -0.08(-0.49%) |
Apr 06, 2016 | 15.95 | 16.37 | 15.72 | 16.21 | 50,461 | +0.18(+1.15%) |
Apr 05, 2016 | 16.46 | 16.54 | 15.99 | 16.03 | 49,327 | -0.59(-3.54%) |
Apr 04, 2016 | 17.29 | 17.29 | 16.57 | 16.61 | 20,549 | -0.64(-3.71%) |
Apr 01, 2016 | 17.29 | 17.48 | 17.20 | 17.25 | 25,286 | -0.22(-1.26%) |
Mar 31, 2016 | 17.56 | 17.64 | 17.46 | 17.47 | 36,804 | -0.04(-0.20%) |
Mar 30, 2016 | 17.23 | 17.76 | 17.18 | 17.51 | 46,346 | +0.47(+2.78%) |
Mar 29, 2016 | 16.06 | 17.10 | 15.96 | 17.03 | 47,874 | +0.96(+5.95%) |
Mar 28, 2016 | 16.13 | 16.32 | 15.94 | 16.08 | 22,268 | -0.04(-0.22%) |
Mar 24, 2016 | 16.24 | 16.11 | 16.11 | 16.11 | 30,765 | -0.15(-0.92%) |
Mar 23, 2016 | 17.15 | 17.28 | 16.23 | 16.26 | 42,624 | -1.01(-5.84%) |
Mar 22, 2016 | 17.53 | 17.65 | 17.25 | 17.27 | 21,293 | -0.20(-1.15%) |
Mar 21, 2016 | 17.55 | 17.56 | 17.40 | 17.47 | 25,514 | -0.12(-0.70%) |
Mar 18, 2016 | 17.55 | 17.68 | 17.33 | 17.60 | 79,436 | +0.04(+0.25%) |
Mar 17, 2016 | 17.39 | 17.55 | 17.39 | 17.55 | 26,524 | +0.17(+0.96%) |
Mar 16, 2016 | 17.36 | 17.54 | 17.16 | 17.39 | 16,458 | +0.04(+0.25%) |
Mar 15, 2016 | 17.24 | 17.46 | 17.11 | 17.34 | 24,414 | -0.04(-0.25%) |
Mar 14, 2016 | 16.92 | 17.51 | 16.80 | 17.39 | 43,026 | +0.36(+2.11%) |
Mar 11, 2016 | 16.55 | 17.12 | 16.55 | 17.03 | 34,126 | +0.60(+3.63%) |
Mar 10, 2016 | 17.07 | 17.07 | 16.28 | 16.43 | 19,902 | -0.56(-3.31%) |
Mar 09, 2016 | 16.68 | 17.18 | 16.68 | 16.99 | 10,959 | +0.36(+2.16%) |
Mar 08, 2016 | 17.47 | 17.48 | 16.52 | 16.63 | 33,080 | -0.84(-4.82%) |
Mar 07, 2016 | 17.03 | 17.50 | 17.03 | 17.47 | 19,828 | +0.31(+1.79%) |
Mar 04, 2016 | 16.60 | 17.12 | 16.60 | 17.17 | 28,086 | +0.57(+3.44%) |
Mar 03, 2016 | 16.63 | 16.78 | 16.50 | 16.60 | 26,837 | +0.02(+0.11%) |
Mar 02, 2016 | 16.31 | 16.87 | 16.28 | 16.58 | 38,021 | +0.23(+1.40%) |
Mar 01, 2016 | 16.19 | 16.39 | 16.15 | 16.35 | 20,230 | +0.23(+1.42%) |
Feb 29, 2016 | 15.81 | 16.48 | 15.81 | 16.12 | 59,368 | +0.34(+2.17%) |
Feb 26, 2016 | 15.64 | 16.05 | 15.62 | 15.78 | 23,194 | +0.19(+1.24%) |
Feb 25, 2016 | 15.38 | 15.61 | 15.36 | 15.59 | 191,220 | +0.24(+1.54%) |
Feb 24, 2016 | 14.67 | 15.37 | 14.67 | 15.35 | 22,752 | +0.54(+3.61%) |
Feb 23, 2016 | 14.81 | 15.02 | 14.66 | 14.81 | 26,929 | -0.09(-0.59%) |
Feb 22, 2016 | 14.96 | 15.04 | 14.79 | 14.90 | 40,896 | +0.04(+0.24%) |
Feb 19, 2016 | 14.73 | 14.98 | 14.69 | 14.87 | 32,117 | +0.12(+0.83%) |
Feb 18, 2016 | 14.55 | 14.81 | 14.55 | 14.74 | 26,121 | -0.03(-0.18%) |
Feb 17, 2016 | 14.86 | 15.21 | 14.68 | 14.77 | 32,730 | +0.05(+0.36%) |
Feb 16, 2016 | 14.18 | 14.89 | 14.18 | 14.72 | 19,342 | +0.39(+2.76%) |
Feb 12, 2016 | 14.62 | 14.32 | 14.32 | 14.32 | 23,814 | -0.16(-1.09%) |
Feb 11, 2016 | 14.29 | 14.71 | 14.27 | 14.48 | 42,872 | +0.01(+0.06%) |
Feb 10, 2016 | 14.44 | 14.89 | 14.42 | 14.47 | 22,873 | +0.04(+0.24%) |
Feb 09, 2016 | 14.61 | 14.94 | 14.34 | 14.44 | 36,373 | -0.31(-2.08%) |
Feb 08, 2016 | 14.55 | 14.81 | 14.31 | 14.74 | 30,140 | +0.06(+0.42%) |
Feb 05, 2016 | 14.94 | 15.20 | 14.64 | 14.68 | 37,531 | -0.31(-2.04%) |
Feb 04, 2016 | 14.68 | 15.29 | 14.68 | 14.99 | 38,427 | +0.25(+1.72%) |
Feb 03, 2016 | 14.89 | 15.01 | 14.58 | 14.74 | 63,122 | +0.03(+0.24%) |
Feb 02, 2016 | 14.74 | 15.04 | 14.55 | 14.70 | 27,073 | -0.24(-1.64%) |
Feb 01, 2016 | 14.96 | 15.27 | 14.02 | 14.94 | 90,084 | -0.16(-1.04%) |
Jan 29, 2016 | 15.05 | 15.59 | 14.49 | 15.10 | 155,262 | +0.19(+1.29%) |
Jan 28, 2016 | 14.69 | 15.15 | 14.69 | 14.91 | 79,139 | +0.38(+2.58%) |
Jan 27, 2016 | 14.44 | 14.82 | 14.27 | 14.53 | 44,994 | +0.10(+0.66%) |
Jan 26, 2016 | 14.14 | 14.63 | 14.05 | 14.44 | 36,328 | +0.47(+3.38%) |
Jan 25, 2016 | 13.90 | 14.07 | 13.71 | 13.97 | 67,078 | -0.08(-0.56%) |
Jan 22, 2016 | 13.90 | 14.25 | 13.78 | 14.05 | 58,431 | +0.25(+1.84%) |
Jan 21, 2016 | 13.95 | 14.05 | 13.68 | 13.79 | 83,439 | -0.10(-0.75%) |
Jan 20, 2016 | 13.30 | 14.12 | 13.12 | 13.90 | 81,490 | +0.39(+2.91%) |
Jan 19, 2016 | 13.65 | 13.75 | 13.36 | 13.50 | 36,994 | -0.04(-0.26%) |
Jan 15, 2016 | 13.11 | 13.54 | 13.54 | 13.54 | 62,317 | +0.08(+0.58%) |
Jan 14, 2016 | 13.09 | 13.69 | 12.98 | 13.46 | 61,001 | +0.44(+3.35%) |
Jan 13, 2016 | 13.12 | 13.26 | 12.56 | 13.02 | 162,488 | -0.10(-0.73%) |
Jan 12, 2016 | 13.09 | 13.24 | 12.68 | 13.12 | 103,413 | +0.12(+0.94%) |
Jan 11, 2016 | 13.07 | 13.13 | 12.63 | 13.00 | 117,591 | -0.09(-0.67%) |
Jan 08, 2016 | 13.60 | 13.75 | 13.01 | 13.09 | 72,423 | -0.46(-3.42%) |
Jan 07, 2016 | 14.11 | 14.30 | 13.53 | 13.55 | 64,985 | -1.25(-8.44%) |
Jan 06, 2016 | 13.81 | 15.04 | 13.81 | 14.80 | 103,186 | +0.70(+4.95%) |
Jan 05, 2016 | 14.39 | 14.59 | 13.97 | 14.10 | 81,065 | -0.32(-2.24%) |
Jan 04, 2016 | 14.42 | 14.47 | 14.27 | 14.42 | 50,855 | -0.26(-1.78%) |
Dec 31, 2015 | 15.07 | 14.68 | 14.68 | 14.68 | 112,149 | -0.38(-2.55%) |
Dec 30, 2015 | 15.09 | 15.24 | 15.01 | 15.07 | 57,747 | +0.04(+0.29%) |
Dec 29, 2015 | 14.92 | 15.19 | 14.84 | 15.02 | 50,113 | +0.13(+0.88%) |
Dec 28, 2015 | 14.98 | 15.11 | 14.82 | 14.89 | 45,375 | -0.19(-1.27%) |
Dec 24, 2015 | 15.10 | 15.08 | 15.08 | 15.08 | 24,629 | +0.20(+1.35%) |
Dec 23, 2015 | 14.60 | 15.08 | 14.58 | 14.88 | 48,897 | +0.28(+1.91%) |
Dec 22, 2015 | 14.27 | 14.71 | 14.26 | 14.60 | 31,604 | +0.33(+2.32%) |
Dec 21, 2015 | 14.07 | 14.29 | 14.07 | 14.27 | 66,794 | +0.24(+1.74%) |
Dec 18, 2015 | 13.94 | 14.19 | 13.81 | 14.03 | 84,297 | +0.13(+0.94%) |
Dec 17, 2015 | 13.92 | 14.11 | 13.81 | 13.90 | 47,061 | -0.08(-0.56%) |
Dec 16, 2015 | 13.68 | 14.18 | 13.67 | 13.98 | 141,267 | +0.24(+1.72%) |
Dec 15, 2015 | 14.10 | 14.10 | 13.64 | 13.74 | 55,287 | -0.25(-1.81%) |
Dec 14, 2015 | 14.57 | 14.57 | 13.92 | 13.99 | 92,350 | -0.58(-4.01%) |
Dec 11, 2015 | 14.50 | 14.67 | 14.38 | 14.58 | 83,064 | -0.27(-1.82%) |
Dec 10, 2015 | 14.80 | 14.94 | 14.65 | 14.85 | 91,966 | -0.32(-2.13%) |
Dec 09, 2015 | 15.41 | 15.57 | 15.14 | 15.17 | 54,150 | -0.28(-1.81%) |
Dec 08, 2015 | 15.23 | 15.49 | 15.15 | 15.45 | 20,999 | -0.01(-0.06%) |
Dec 07, 2015 | 15.16 | 15.71 | 15.01 | 15.46 | 40,440 | +0.18(+1.20%) |
Dec 04, 2015 | 15.42 | 15.53 | 15.22 | 15.28 | 20,476 | -0.18(-1.19%) |
Dec 03, 2015 | 15.56 | 15.66 | 15.27 | 15.46 | 32,935 | -0.10(-0.62%) |
Dec 02, 2015 | 15.67 | 15.71 | 15.55 | 15.56 | 21,264 | -0.16(-1.00%) |
Dec 01, 2015 | 15.71 | 15.72 | 15.52 | 15.71 | 20,222 | +0.03(+0.22%) |
Nov 30, 2015 | 15.55 | 15.74 | 15.38 | 15.68 | 26,882 | +0.10(+0.67%) |
Nov 27, 2015 | 15.60 | 15.69 | 15.45 | 15.57 | 7,914 | -0.10(-0.61%) |
Nov 25, 2015 | 15.72 | 15.67 | 15.67 | 15.67 | 19,359 | -0.05(-0.33%) |
Nov 24, 2015 | 15.42 | 15.74 | 15.18 | 15.72 | 19,942 | +0.32(+2.10%) |
Nov 23, 2015 | 15.48 | 15.75 | 15.32 | 15.40 | 20,822 | -0.24(-1.51%) |
Nov 20, 2015 | 15.14 | 15.83 | 15.14 | 15.63 | 35,938 | +0.59(+3.95%) |
Nov 19, 2015 | 14.98 | 15.13 | 14.81 | 15.04 | 18,946 | -0.02(-0.12%) |
Nov 18, 2015 | 15.07 | 15.18 | 14.90 | 15.06 | 67,703 | +0.08(+0.52%) |
Nov 17, 2015 | 15.26 | 15.26 | 14.76 | 14.98 | 60,171 | -0.22(-1.44%) |
Nov 16, 2015 | 15.43 | 15.43 | 14.93 | 15.20 | 28,515 | -0.30(-1.92%) |
Nov 13, 2015 | 15.49 | 15.71 | 15.28 | 15.49 | 108,942 | -0.15(-0.95%) |
Nov 12, 2015 | 15.67 | 15.84 | 15.49 | 15.64 | 55,599 | -0.11(-0.72%) |
Nov 11, 2015 | 15.64 | 15.92 | 15.63 | 15.76 | 24,310 | +0.02(+0.11%) |
Nov 10, 2015 | 15.60 | 15.79 | 15.58 | 15.74 | 20,487 | +0.09(+0.56%) |
Nov 09, 2015 | 15.92 | 15.92 | 15.56 | 15.65 | 52,558 | -0.26(-1.65%) |
Nov 06, 2015 | 15.46 | 15.93 | 15.30 | 15.91 | 24,984 | +0.33(+2.13%) |
Nov 05, 2015 | 15.67 | 15.76 | 15.46 | 15.58 | 45,422 | -0.18(-1.16%) |
Nov 04, 2015 | 15.08 | 15.81 | 14.96 | 15.76 | 46,367 | +0.69(+4.55%) |
Nov 03, 2015 | 14.96 | 15.34 | 14.91 | 15.08 | 42,013 | -0.08(-0.52%) |
Nov 02, 2015 | 14.72 | 15.26 | 14.71 | 15.16 | 31,849 | +0.41(+2.77%) |
Oct 30, 2015 | 14.76 | 14.88 | 14.47 | 14.75 | 27,351 | +0.10(+0.65%) |
Oct 29, 2015 | 15.41 | 15.53 | 14.65 | 14.65 | 65,857 | -1.02(-6.49%) |
Oct 28, 2015 | 15.67 | 15.84 | 15.44 | 15.67 | 58,198 | +0.50(+3.26%) |
Oct 27, 2015 | 15.30 | 15.30 | 14.69 | 15.17 | 53,045 | -0.31(-2.02%) |
Oct 26, 2015 | 15.67 | 15.70 | 15.28 | 15.49 | 22,089 | -0.23(-1.44%) |
Oct 23, 2015 | 15.71 | 15.89 | 15.51 | 15.71 | 36,879 | +0.00(+0.00%) |
Oct 22, 2015 | 15.43 | 15.84 | 15.40 | 15.71 | 29,638 | +0.50(+3.31%) |
Oct 21, 2015 | 15.56 | 15.78 | 15.13 | 15.21 | 22,022 | -0.27(-1.74%) |
Oct 20, 2015 | 15.36 | 15.85 | 15.28 | 15.48 | 54,996 | +0.01(+0.06%) |
Oct 19, 2015 | 15.64 | 15.64 | 15.25 | 15.47 | 30,832 | -0.17(-1.06%) |
Oct 16, 2015 | 15.74 | 15.74 | 15.37 | 15.63 | 46,805 | -0.06(-0.39%) |
Oct 15, 2015 | 15.31 | 15.83 | 15.12 | 15.70 | 30,372 | +0.33(+2.15%) |
Oct 14, 2015 | 15.63 | 15.79 | 15.35 | 15.36 | 33,535 | -0.25(-1.61%) |
Oct 13, 2015 | 15.47 | 15.84 | 15.47 | 15.62 | 34,397 | -0.03(-0.17%) |
Oct 12, 2015 | 15.89 | 16.09 | 15.61 | 15.64 | 62,754 | -0.33(-2.07%) |
Oct 09, 2015 | 16.05 | 16.20 | 15.81 | 15.97 | 88,236 | +0.03(+0.16%) |
Oct 08, 2015 | 15.73 | 16.41 | 15.73 | 15.95 | 68,368 | +0.20(+1.27%) |
Oct 07, 2015 | 15.90 | 16.24 | 15.67 | 15.75 | 51,307 | +0.07(+0.44%) |
Oct 06, 2015 | 15.82 | 15.95 | 15.46 | 15.68 | 60,132 | -0.25(-1.58%) |
Oct 05, 2015 | 15.84 | 16.11 | 15.60 | 15.93 | 143,355 | +0.28(+1.78%) |
Oct 02, 2015 | 15.03 | 15.66 | 14.82 | 15.65 | 26,614 | +0.44(+2.91%) |
Oct 01, 2015 | 15.44 | 15.44 | 14.73 | 15.21 | 66,002 | -0.13(-0.85%) |
Sep 30, 2015 | 15.32 | 15.49 | 15.26 | 15.34 | 33,427 | +0.07(+0.46%) |
Sep 29, 2015 | 15.04 | 15.39 | 14.99 | 15.27 | 39,119 | +0.32(+2.15%) |
Sep 28, 2015 | 14.54 | 15.15 | 14.50 | 14.95 | 52,410 | +0.37(+2.56%) |
Sep 25, 2015 | 15.19 | 15.23 | 14.57 | 14.57 | 60,960 | -0.55(-3.62%) |
Sep 24, 2015 | 14.78 | 15.30 | 14.56 | 15.12 | 46,519 | +0.13(+0.87%) |
Sep 23, 2015 | 14.67 | 15.09 | 14.42 | 14.99 | 53,000 | +0.35(+2.37%) |
Sep 22, 2015 | 14.76 | 14.88 | 14.50 | 14.64 | 78,343 | -0.25(-1.69%) |
Sep 21, 2015 | 14.79 | 15.05 | 14.76 | 14.90 | 42,975 | +0.09(+0.59%) |
Sep 18, 2015 | 15.35 | 15.59 | 14.77 | 14.81 | 95,773 | -0.70(-4.54%) |
Sep 17, 2015 | 15.48 | 15.84 | 15.29 | 15.51 | 36,823 | -0.06(-0.39%) |
Sep 16, 2015 | 15.36 | 15.64 | 15.32 | 15.57 | 23,010 | +0.21(+1.36%) |
Sep 15, 2015 | 14.93 | 15.44 | 14.75 | 15.36 | 28,341 | +0.56(+3.82%) |
Sep 14, 2015 | 15.45 | 15.54 | 14.77 | 14.80 | 47,016 | -0.81(-5.18%) |
Sep 11, 2015 | 15.43 | 15.81 | 15.43 | 15.61 | 77,330 | +0.02(+0.11%) |
Sep 10, 2015 | 14.97 | 15.69 | 14.84 | 15.59 | 41,860 | +0.75(+5.03%) |
Sep 09, 2015 | 14.83 | 15.14 | 14.64 | 14.84 | 44,171 | +0.12(+0.83%) |
Sep 08, 2015 | 15.10 | 15.10 | 14.65 | 14.72 | 50,673 | -0.14(-0.94%) |
Sep 04, 2015 | 15.16 | 14.86 | 14.86 | 14.86 | 23,819 | -0.50(-3.23%) |
Sep 03, 2015 | 15.24 | 15.55 | 15.11 | 15.36 | 37,697 | +0.00(+0.00%) |
Sep 02, 2015 | 15.04 | 15.39 | 14.90 | 15.36 | 46,170 | +0.31(+2.08%) |
Sep 01, 2015 | 15.89 | 15.89 | 14.94 | 15.04 | 115,253 | -1.03(-6.43%) |
Aug 31, 2015 | 14.70 | 16.26 | 14.68 | 16.08 | 127,213 | +1.38(+9.40%) |
Aug 28, 2015 | 14.23 | 14.73 | 14.23 | 14.70 | 117,880 | +0.46(+3.24%) |
Aug 27, 2015 | 15.23 | 15.23 | 13.65 | 14.23 | 528,812 | -0.98(-6.45%) |
Aug 26, 2015 | 14.73 | 15.35 | 14.41 | 15.22 | 62,627 | +0.61(+4.16%) |
Aug 25, 2015 | 15.23 | 15.28 | 14.39 | 14.61 | 85,101 | -0.32(-2.15%) |
Aug 24, 2015 | 14.98 | 15.42 | 14.67 | 14.93 | 82,093 | -0.68(-4.34%) |
Aug 21, 2015 | 15.34 | 15.87 | 15.34 | 15.61 | 115,060 | -0.08(-0.50%) |
Aug 20, 2015 | 15.70 | 15.88 | 15.60 | 15.69 | 169,813 | -0.03(-0.17%) |
Aug 19, 2015 | 15.55 | 15.96 | 15.43 | 15.71 | 60,024 | +0.07(+0.44%) |
Aug 18, 2015 | 15.56 | 15.64 | 15.26 | 15.64 | 48,776 | +0.08(+0.50%) |
Aug 17, 2015 | 15.39 | 15.64 | 15.03 | 15.56 | 52,075 | -0.06(-0.39%) |
Aug 14, 2015 | 15.85 | 15.91 | 15.50 | 15.63 | 54,234 | -0.30(-1.91%) |
Aug 13, 2015 | 15.88 | 16.10 | 15.72 | 15.93 | 27,785 | -0.08(-0.49%) |
Aug 12, 2015 | 15.76 | 16.15 | 15.56 | 16.01 | 32,608 | +0.15(+0.93%) |
Aug 11, 2015 | 15.81 | 15.95 | 15.30 | 15.86 | 101,894 | -0.03(-0.22%) |
Aug 10, 2015 | 15.68 | 16.09 | 15.56 | 15.89 | 73,046 | +0.30(+1.89%) |
Aug 07, 2015 | 15.46 | 16.06 | 15.46 | 15.60 | 91,531 | +0.04(+0.28%) |
Aug 06, 2015 | 15.50 | 15.72 | 15.47 | 15.56 | 77,093 | +0.03(+0.22%) |
Aug 05, 2015 | 15.80 | 15.95 | 15.40 | 15.52 | 68,495 | -0.05(-0.33%) |
Aug 04, 2015 | 16.53 | 16.66 | 15.39 | 15.57 | 80,024 | -1.09(-6.54%) |
Aug 03, 2015 | 16.45 | 16.82 | 16.05 | 16.66 | 72,589 | +0.33(+2.01%) |
Jul 31, 2015 | 16.95 | 17.04 | 15.89 | 16.33 | 292,570 | -0.55(-3.28%) |
Jul 30, 2015 | 15.24 | 17.32 | 15.24 | 16.89 | 313,059 | +1.87(+12.44%) |
Jul 29, 2015 | 14.95 | 15.37 | 14.80 | 15.02 | 100,856 | +0.02(+0.12%) |
Jul 28, 2015 | 15.15 | 15.23 | 14.80 | 15.00 | 67,096 | -0.21(-1.37%) |
Jul 27, 2015 | 14.86 | 15.26 | 14.86 | 15.21 | 49,505 | +0.22(+1.44%) |
Jul 24, 2015 | 15.58 | 15.64 | 14.92 | 14.99 | 76,292 | -0.66(-4.20%) |
Jul 23, 2015 | 16.13 | 16.23 | 15.65 | 15.65 | 34,626 | -0.51(-3.16%) |
Jul 22, 2015 | 16.06 | 16.31 | 15.90 | 16.16 | 36,184 | +0.10(+0.65%) |
Jul 21, 2015 | 16.03 | 16.11 | 16.01 | 16.06 | 35,506 | -0.02(-0.11%) |
Jul 20, 2015 | 16.54 | 16.54 | 16.01 | 16.08 | 62,288 | -0.53(-3.18%) |
Jul 17, 2015 | 16.58 | 16.71 | 16.46 | 16.60 | 38,861 | -0.03(-0.16%) |
Jul 16, 2015 | 16.78 | 17.09 | 16.44 | 16.63 | 62,176 | -0.03(-0.16%) |
Jul 15, 2015 | 17.19 | 17.39 | 16.64 | 16.66 | 65,084 | -0.52(-3.02%) |
Jul 14, 2015 | 17.46 | 17.48 | 17.08 | 17.17 | 51,873 | -0.19(-1.10%) |
Jul 13, 2015 | 17.43 | 17.61 | 17.33 | 17.36 | 20,501 | +0.03(+0.15%) |
Jul 10, 2015 | 17.46 | 17.71 | 17.22 | 17.34 | 27,306 | -0.01(-0.05%) |
Jul 09, 2015 | 17.35 | 17.43 | 17.10 | 17.35 | 35,048 | +0.22(+1.26%) |
Jul 08, 2015 | 17.10 | 17.30 | 17.01 | 17.13 | 58,220 | +0.03(+0.15%) |
Jul 07, 2015 | 17.42 | 17.42 | 17.00 | 17.10 | 42,970 | -0.35(-1.98%) |
Jul 06, 2015 | 17.30 | 17.56 | 17.30 | 17.45 | 49,174 | -0.07(-0.40%) |
Jul 02, 2015 | 17.48 | 17.52 | 17.52 | 17.52 | 29,819 | +0.13(+0.75%) |
Jul 01, 2015 | 17.75 | 17.82 | 17.31 | 17.39 | 66,360 | -0.34(-1.90%) |
Jun 30, 2015 | 18.03 | 18.07 | 17.68 | 17.73 | 28,260 | -0.24(-1.35%) |
Jun 29, 2015 | 17.62 | 18.13 | 17.62 | 17.97 | 41,737 | +0.32(+1.81%) |
Jun 26, 2015 | 17.65 | 17.74 | 17.50 | 17.65 | 239,902 | +0.10(+0.59%) |
Jun 25, 2015 | 17.61 | 17.64 | 17.15 | 17.55 | 56,082 | -0.01(-0.05%) |
Jun 24, 2015 | 17.61 | 17.61 | 17.31 | 17.55 | 45,974 | -0.08(-0.44%) |
Jun 23, 2015 | 17.84 | 17.84 | 17.53 | 17.63 | 32,831 | -0.14(-0.78%) |
Jun 22, 2015 | 17.95 | 17.95 | 17.73 | 17.77 | 23,765 | -0.05(-0.29%) |
Jun 19, 2015 | 17.84 | 17.88 | 17.70 | 17.82 | 58,813 | +0.07(+0.39%) |
Jun 18, 2015 | 17.67 | 17.91 | 17.51 | 17.75 | 45,199 | +0.14(+0.79%) |
Jun 17, 2015 | 17.53 | 17.73 | 17.46 | 17.62 | 20,695 | +0.03(+0.20%) |
Jun 16, 2015 | 17.60 | 17.63 | 17.48 | 17.58 | 67,765 | -0.13(-0.73%) |
Jun 15, 2015 | 18.00 | 18.06 | 17.61 | 17.71 | 32,951 | -0.38(-2.10%) |
Jun 12, 2015 | 18.03 | 18.21 | 17.94 | 18.09 | 54,480 | -0.05(-0.29%) |
Jun 11, 2015 | 18.06 | 18.27 | 17.75 | 18.14 | 28,432 | +0.13(+0.72%) |
Jun 10, 2015 | 17.95 | 18.31 | 17.91 | 18.01 | 46,895 | +0.15(+0.82%) |
Jun 09, 2015 | 17.84 | 18.04 | 17.52 | 17.87 | 39,155 | -0.06(-0.34%) |
Jun 08, 2015 | 17.95 | 18.20 | 17.83 | 17.93 | 57,289 | -0.12(-0.67%) |
Jun 05, 2015 | 17.90 | 18.24 | 17.90 | 18.05 | 44,549 | -0.17(-0.95%) |
Jun 04, 2015 | 18.19 | 18.33 | 17.88 | 18.22 | 88,634 | +0.03(+0.14%) |
Jun 03, 2015 | 18.08 | 18.69 | 18.08 | 18.19 | 77,500 | +0.11(+0.62%) |
Jun 02, 2015 | 18.62 | 18.62 | 18.01 | 18.08 | 77,187 | -0.68(-3.63%) |
Jun 01, 2015 | 19.13 | 19.37 | 18.39 | 18.76 | 85,354 | -0.40(-2.07%) |
May 29, 2015 | 19.39 | 19.73 | 18.87 | 19.16 | 148,631 | -0.78(-3.89%) |
May 28, 2015 | 20.06 | 20.10 | 19.81 | 19.93 | 14,757 | -0.28(-1.36%) |
May 27, 2015 | 19.68 | 20.24 | 19.68 | 20.21 | 18,986 | +0.38(+1.91%) |
May 26, 2015 | 19.76 | 20.00 | 19.55 | 19.83 | 37,367 | -0.01(-0.04%) |
May 22, 2015 | 19.90 | 19.84 | 19.84 | 19.84 | 27,846 | +0.03(+0.17%) |
May 21, 2015 | 19.56 | 20.00 | 19.50 | 19.81 | 17,643 | +0.25(+1.28%) |
May 20, 2015 | 19.90 | 19.96 | 19.48 | 19.56 | 15,261 | -0.25(-1.26%) |
May 19, 2015 | 20.03 | 20.03 | 19.62 | 19.81 | 16,530 | -0.21(-1.03%) |
May 18, 2015 | 20.10 | 20.12 | 19.55 | 20.01 | 27,083 | -0.03(-0.17%) |
May 15, 2015 | 20.55 | 20.55 | 19.91 | 20.05 | 21,208 | -0.52(-2.51%) |
May 14, 2015 | 19.93 | 20.66 | 19.87 | 20.56 | 23,561 | +0.70(+3.51%) |
May 13, 2015 | 20.00 | 20.18 | 19.58 | 19.87 | 19,020 | +0.02(+0.09%) |
May 12, 2015 | 20.03 | 20.03 | 19.43 | 19.85 | 28,116 | -0.18(-0.90%) |
May 11, 2015 | 20.14 | 20.48 | 19.93 | 20.03 | 23,560 | -0.22(-1.11%) |
May 08, 2015 | 20.51 | 20.75 | 20.23 | 20.25 | 25,886 | +0.03(+0.13%) |
May 07, 2015 | 20.22 | 20.50 | 20.10 | 20.23 | 18,042 | -0.06(-0.30%) |
May 06, 2015 | 20.00 | 20.33 | 19.79 | 20.29 | 28,111 | +0.39(+1.95%) |
May 05, 2015 | 20.29 | 20.68 | 19.73 | 19.90 | 28,268 | -0.29(-1.45%) |
May 04, 2015 | 20.02 | 20.63 | 20.02 | 20.19 | 24,607 | +0.12(+0.60%) |