Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.65 | 17.72 | 17.39 | 17.53 | 329,881 | +0.00(+0.00%) |
May 27, 2016 | 17.55 | 17.53 | 17.53 | 17.53 | 233,445 | -0.04(-0.24%) |
May 26, 2016 | 17.79 | 18.09 | 17.32 | 17.57 | 403,417 | -0.18(-1.03%) |
May 25, 2016 | 17.68 | 17.96 | 17.64 | 17.76 | 388,366 | +0.12(+0.70%) |
May 24, 2016 | 17.01 | 17.73 | 16.98 | 17.63 | 420,049 | +0.74(+4.37%) |
May 23, 2016 | 17.06 | 17.43 | 16.89 | 16.89 | 259,589 | -0.21(-1.25%) |
May 20, 2016 | 16.85 | 17.40 | 16.85 | 17.11 | 347,319 | +0.37(+2.21%) |
May 19, 2016 | 16.76 | 17.03 | 16.49 | 16.74 | 325,480 | -0.11(-0.68%) |
May 18, 2016 | 16.75 | 17.23 | 16.70 | 16.85 | 279,458 | -0.01(-0.05%) |
May 17, 2016 | 16.78 | 17.23 | 16.71 | 16.86 | 297,105 | +0.04(+0.24%) |
May 16, 2016 | 16.71 | 17.13 | 16.59 | 16.82 | 455,458 | +0.20(+1.23%) |
May 13, 2016 | 16.90 | 17.04 | 16.53 | 16.62 | 344,840 | -0.35(-2.08%) |
May 12, 2016 | 17.94 | 17.99 | 16.88 | 16.97 | 592,473 | -0.84(-4.74%) |
May 11, 2016 | 17.81 | 18.14 | 17.71 | 17.81 | 382,464 | +0.01(+0.05%) |
May 10, 2016 | 17.77 | 18.03 | 17.63 | 17.80 | 391,724 | +0.13(+0.74%) |
May 09, 2016 | 18.02 | 18.17 | 17.49 | 17.67 | 496,237 | -0.39(-2.18%) |
May 06, 2016 | 17.08 | 18.09 | 17.02 | 18.07 | 601,831 | +1.04(+6.12%) |
May 05, 2016 | 16.96 | 17.39 | 16.64 | 17.03 | 596,180 | -0.25(-1.47%) |
May 04, 2016 | 16.95 | 17.69 | 16.30 | 17.28 | 884,605 | -0.38(-2.14%) |
May 03, 2016 | 17.76 | 18.01 | 17.44 | 17.66 | 377,238 | -0.33(-1.82%) |
May 02, 2016 | 17.83 | 18.12 | 17.74 | 17.99 | 219,614 | +0.19(+1.06%) |
Apr 29, 2016 | 18.12 | 18.29 | 17.72 | 17.80 | 411,975 | -0.40(-2.21%) |
Apr 28, 2016 | 18.47 | 18.57 | 18.13 | 18.20 | 243,074 | -0.41(-2.20%) |
Apr 27, 2016 | 18.42 | 18.65 | 18.25 | 18.61 | 342,003 | +0.22(+1.20%) |
Apr 26, 2016 | 18.13 | 18.53 | 18.13 | 18.39 | 316,281 | +0.35(+1.96%) |
Apr 25, 2016 | 18.17 | 18.31 | 17.83 | 18.03 | 284,365 | -0.21(-1.17%) |
Apr 22, 2016 | 18.08 | 18.35 | 18.08 | 18.25 | 304,137 | +0.25(+1.37%) |
Apr 21, 2016 | 18.22 | 18.33 | 17.96 | 18.00 | 221,917 | -0.22(-1.21%) |
Apr 20, 2016 | 18.31 | 18.37 | 18.14 | 18.22 | 199,133 | -0.09(-0.49%) |
Apr 19, 2016 | 18.34 | 18.45 | 18.12 | 18.31 | 236,569 | +0.11(+0.63%) |
Apr 18, 2016 | 17.98 | 18.40 | 17.88 | 18.20 | 240,157 | +0.22(+1.23%) |
Apr 15, 2016 | 17.85 | 18.12 | 17.57 | 17.98 | 462,930 | -0.17(-0.95%) |
Apr 14, 2016 | 18.35 | 18.41 | 17.57 | 18.15 | 525,110 | -0.50(-2.68%) |
Apr 13, 2016 | 17.85 | 18.65 | 17.85 | 18.65 | 486,645 | +0.89(+5.03%) |
Apr 12, 2016 | 17.45 | 17.89 | 17.43 | 17.76 | 449,205 | +0.26(+1.50%) |
Apr 11, 2016 | 17.35 | 17.89 | 17.35 | 17.49 | 315,306 | +0.25(+1.47%) |
Apr 08, 2016 | 17.02 | 17.35 | 16.94 | 17.24 | 363,221 | +0.43(+2.54%) |
Apr 07, 2016 | 17.26 | 17.43 | 16.64 | 16.81 | 559,027 | -0.61(-3.48%) |
Apr 06, 2016 | 17.41 | 17.54 | 17.20 | 17.42 | 354,302 | +0.01(+0.05%) |
Apr 05, 2016 | 17.51 | 17.53 | 17.18 | 17.41 | 372,634 | -0.17(-0.98%) |
Apr 04, 2016 | 17.93 | 17.99 | 17.52 | 17.58 | 436,979 | -0.38(-2.10%) |
Apr 01, 2016 | 18.03 | 18.04 | 17.58 | 17.96 | 349,382 | -0.28(-1.53%) |
Mar 31, 2016 | 18.15 | 18.36 | 18.12 | 18.24 | 316,979 | +0.09(+0.50%) |
Mar 30, 2016 | 18.23 | 18.44 | 18.03 | 18.15 | 264,657 | +0.04(+0.23%) |
Mar 29, 2016 | 17.55 | 18.13 | 17.39 | 18.11 | 334,085 | +0.53(+3.03%) |
Mar 28, 2016 | 17.59 | 17.72 | 17.34 | 17.58 | 229,999 | +0.01(+0.05%) |
Mar 24, 2016 | 17.53 | 17.57 | 17.57 | 17.57 | 272,885 | -0.14(-0.79%) |
Mar 23, 2016 | 17.75 | 17.86 | 17.57 | 17.71 | 259,829 | -0.16(-0.87%) |
Mar 22, 2016 | 17.85 | 17.98 | 17.70 | 17.86 | 240,677 | -0.17(-0.95%) |
Mar 21, 2016 | 18.17 | 18.33 | 17.94 | 18.03 | 355,395 | -0.21(-1.17%) |
Mar 18, 2016 | 17.84 | 18.27 | 17.65 | 18.25 | 1,250,817 | +0.52(+2.91%) |
Mar 17, 2016 | 17.20 | 17.82 | 17.17 | 17.73 | 372,097 | +0.48(+2.81%) |
Mar 16, 2016 | 16.81 | 17.27 | 16.68 | 17.25 | 528,903 | +0.40(+2.39%) |
Mar 15, 2016 | 17.50 | 17.50 | 16.78 | 16.85 | 520,452 | -0.84(-4.78%) |
Mar 14, 2016 | 17.59 | 17.72 | 17.32 | 17.69 | 523,582 | +0.00(+0.00%) |
Mar 11, 2016 | 17.23 | 17.73 | 17.20 | 17.69 | 345,145 | +0.57(+3.30%) |
Mar 10, 2016 | 17.68 | 17.74 | 16.80 | 17.12 | 567,880 | -0.49(-2.79%) |
Mar 09, 2016 | 17.60 | 17.82 | 17.48 | 17.62 | 375,733 | +0.08(+0.47%) |
Mar 08, 2016 | 17.56 | 17.71 | 17.17 | 17.53 | 597,616 | -0.27(-1.52%) |
Mar 07, 2016 | 17.56 | 17.83 | 17.42 | 17.80 | 455,706 | +0.16(+0.88%) |
Mar 04, 2016 | 17.51 | 17.76 | 17.39 | 17.65 | 608,769 | +0.18(+1.03%) |
Mar 03, 2016 | 17.10 | 17.49 | 16.98 | 17.47 | 661,839 | +0.39(+2.31%) |
Mar 02, 2016 | 16.71 | 17.07 | 16.61 | 17.07 | 790,068 | +0.42(+2.51%) |
Mar 01, 2016 | 16.54 | 16.72 | 16.20 | 16.66 | 506,449 | +0.21(+1.25%) |
Feb 29, 2016 | 16.23 | 16.63 | 16.12 | 16.45 | 689,096 | +0.21(+1.31%) |
Feb 26, 2016 | 16.13 | 16.59 | 16.13 | 16.24 | 506,219 | +0.22(+1.38%) |
Feb 25, 2016 | 15.77 | 16.02 | 15.67 | 16.02 | 750,995 | +0.35(+2.25%) |
Feb 24, 2016 | 15.62 | 15.75 | 15.24 | 15.66 | 942,633 | -0.17(-1.07%) |
Feb 23, 2016 | 15.73 | 16.15 | 15.59 | 15.83 | 998,362 | +0.08(+0.51%) |
Feb 22, 2016 | 15.10 | 15.85 | 15.06 | 15.75 | 775,863 | +0.89(+5.99%) |
Feb 19, 2016 | 15.24 | 15.39 | 14.82 | 14.86 | 1,367,299 | -0.48(-3.12%) |
Feb 18, 2016 | 14.89 | 15.41 | 14.84 | 15.34 | 1,012,195 | +0.47(+3.16%) |
Feb 17, 2016 | 14.38 | 14.96 | 14.38 | 14.87 | 1,133,247 | +0.75(+5.27%) |
Feb 16, 2016 | 14.30 | 14.36 | 13.45 | 14.13 | 847,306 | +0.06(+0.40%) |
Feb 12, 2016 | 12.99 | 14.07 | 14.07 | 14.07 | 1,068,466 | +1.21(+9.45%) |
Feb 11, 2016 | 12.81 | 13.36 | 12.68 | 12.85 | 1,260,105 | +0.31(+2.45%) |
Feb 10, 2016 | 12.69 | 12.93 | 12.52 | 12.55 | 1,212,869 | -0.05(-0.39%) |
Feb 09, 2016 | 12.25 | 12.77 | 12.19 | 12.59 | 785,203 | +0.11(+0.91%) |
Feb 08, 2016 | 12.72 | 12.78 | 12.26 | 12.48 | 833,752 | -0.35(-2.71%) |
Feb 05, 2016 | 13.22 | 13.36 | 12.82 | 12.83 | 591,227 | -0.41(-3.12%) |
Feb 04, 2016 | 12.97 | 13.42 | 12.97 | 13.24 | 650,788 | +0.24(+1.87%) |
Feb 03, 2016 | 13.00 | 13.06 | 12.42 | 13.00 | 929,138 | +0.12(+0.94%) |
Feb 02, 2016 | 13.66 | 13.75 | 12.85 | 12.88 | 751,640 | -1.00(-7.18%) |
Feb 01, 2016 | 13.79 | 13.96 | 13.62 | 13.87 | 757,148 | -0.03(-0.23%) |
Jan 29, 2016 | 13.85 | 13.91 | 13.71 | 13.91 | 1,356,334 | +0.14(+1.00%) |
Jan 28, 2016 | 14.12 | 14.22 | 13.66 | 13.77 | 601,576 | -0.22(-1.56%) |
Jan 27, 2016 | 14.90 | 14.93 | 13.84 | 13.99 | 1,187,179 | -0.98(-6.55%) |
Jan 26, 2016 | 14.63 | 15.02 | 14.63 | 14.97 | 817,925 | +0.41(+2.78%) |
Jan 25, 2016 | 15.09 | 15.10 | 14.51 | 14.56 | 712,277 | -0.54(-3.59%) |
Jan 22, 2016 | 15.09 | 15.31 | 14.81 | 15.11 | 714,868 | +0.31(+2.08%) |
Jan 21, 2016 | 14.68 | 15.25 | 14.62 | 14.80 | 826,593 | +0.17(+1.16%) |
Jan 20, 2016 | 14.20 | 14.79 | 13.80 | 14.63 | 1,251,927 | +0.17(+1.18%) |
Jan 19, 2016 | 15.08 | 15.41 | 14.41 | 14.46 | 1,069,738 | -0.52(-3.46%) |
Jan 15, 2016 | 15.41 | 14.98 | 14.98 | 14.98 | 1,029,945 | -0.83(-5.23%) |
Jan 14, 2016 | 15.64 | 15.96 | 15.40 | 15.80 | 1,069,354 | +0.22(+1.40%) |
Jan 13, 2016 | 16.16 | 16.43 | 15.47 | 15.58 | 890,374 | -0.58(-3.56%) |
Jan 12, 2016 | 16.56 | 16.70 | 16.09 | 16.16 | 951,074 | -0.28(-1.72%) |
Jan 11, 2016 | 16.00 | 16.51 | 15.94 | 16.44 | 674,008 | +0.50(+3.15%) |
Jan 08, 2016 | 16.17 | 16.33 | 15.84 | 15.94 | 898,363 | -0.14(-0.86%) |
Jan 07, 2016 | 16.24 | 16.34 | 16.01 | 16.08 | 783,484 | -0.45(-2.74%) |
Jan 06, 2016 | 16.58 | 16.90 | 16.51 | 16.53 | 449,606 | -0.30(-1.78%) |
Jan 05, 2016 | 16.62 | 16.86 | 16.56 | 16.83 | 325,799 | +0.32(+1.91%) |
Jan 04, 2016 | 16.64 | 16.66 | 16.27 | 16.51 | 807,881 | -0.40(-2.39%) |
Dec 31, 2015 | 16.89 | 16.92 | 16.92 | 16.92 | 469,167 | -0.09(-0.52%) |
Dec 30, 2015 | 17.32 | 17.39 | 16.99 | 17.01 | 358,947 | -0.34(-1.96%) |
Dec 29, 2015 | 17.29 | 17.38 | 17.13 | 17.35 | 467,457 | +0.18(+1.04%) |
Dec 28, 2015 | 17.35 | 17.39 | 16.98 | 17.17 | 334,817 | -0.23(-1.30%) |
Dec 24, 2015 | 17.35 | 17.40 | 17.40 | 17.40 | 203,964 | +0.03(+0.19%) |
Dec 23, 2015 | 17.17 | 17.49 | 17.17 | 17.37 | 312,441 | +0.33(+1.95%) |
Dec 22, 2015 | 16.88 | 17.07 | 16.79 | 17.03 | 324,805 | +0.20(+1.20%) |
Dec 21, 2015 | 16.36 | 16.83 | 16.36 | 16.83 | 422,264 | +0.55(+3.38%) |
Dec 18, 2015 | 16.37 | 16.64 | 16.24 | 16.28 | 1,133,274 | -0.20(-1.23%) |
Dec 17, 2015 | 16.73 | 16.74 | 16.48 | 16.48 | 592,787 | -0.13(-0.78%) |
Dec 16, 2015 | 16.36 | 16.74 | 16.26 | 16.61 | 731,025 | +0.38(+2.35%) |
Dec 15, 2015 | 15.86 | 16.33 | 15.86 | 16.23 | 841,389 | +0.51(+3.25%) |
Dec 14, 2015 | 15.85 | 16.02 | 15.66 | 15.72 | 897,619 | -0.15(-0.92%) |
Dec 11, 2015 | 15.92 | 16.51 | 15.83 | 15.87 | 1,398,976 | -0.31(-1.90%) |
Dec 10, 2015 | 16.29 | 16.47 | 16.14 | 16.17 | 611,189 | -0.08(-0.50%) |
Dec 09, 2015 | 16.17 | 16.39 | 16.09 | 16.26 | 735,207 | +0.10(+0.60%) |
Dec 08, 2015 | 16.36 | 16.36 | 16.06 | 16.16 | 786,241 | -0.41(-2.49%) |
Dec 07, 2015 | 16.69 | 16.70 | 16.35 | 16.57 | 808,692 | -0.15(-0.87%) |
Dec 04, 2015 | 16.56 | 16.81 | 16.41 | 16.72 | 404,949 | +0.08(+0.49%) |
Dec 03, 2015 | 16.77 | 16.96 | 16.60 | 16.64 | 350,809 | +0.02(+0.10%) |
Dec 02, 2015 | 16.90 | 17.13 | 16.57 | 16.62 | 624,717 | -0.26(-1.54%) |
Dec 01, 2015 | 17.06 | 17.09 | 16.59 | 16.88 | 530,161 | -0.10(-0.57%) |
Nov 30, 2015 | 16.69 | 17.01 | 16.63 | 16.98 | 631,791 | +0.33(+2.00%) |
Nov 27, 2015 | 16.56 | 16.73 | 16.52 | 16.64 | 260,845 | +0.07(+0.44%) |
Nov 25, 2015 | 16.45 | 16.57 | 16.57 | 16.57 | 328,046 | +0.14(+0.84%) |
Nov 24, 2015 | 16.35 | 16.57 | 16.30 | 16.43 | 538,267 | +0.02(+0.10%) |
Nov 23, 2015 | 16.58 | 16.66 | 16.40 | 16.42 | 395,689 | -0.16(-0.97%) |
Nov 20, 2015 | 16.60 | 16.85 | 16.42 | 16.58 | 287,819 | +0.10(+0.63%) |
Nov 19, 2015 | 16.51 | 16.76 | 16.37 | 16.47 | 355,075 | +0.02(+0.10%) |
Nov 18, 2015 | 16.39 | 16.51 | 16.35 | 16.46 | 562,222 | +0.08(+0.49%) |
Nov 17, 2015 | 16.50 | 16.63 | 16.32 | 16.38 | 649,758 | -0.06(-0.34%) |
Nov 16, 2015 | 15.96 | 16.45 | 15.95 | 16.43 | 656,172 | +0.44(+2.75%) |
Nov 13, 2015 | 15.51 | 16.28 | 15.39 | 15.99 | 1,173,477 | +0.68(+4.44%) |
Nov 12, 2015 | 15.77 | 15.90 | 15.31 | 15.31 | 1,005,561 | -0.58(-3.63%) |
Nov 11, 2015 | 15.84 | 16.02 | 15.68 | 15.89 | 865,832 | +0.01(+0.05%) |
Nov 10, 2015 | 16.12 | 16.25 | 15.75 | 15.88 | 1,288,174 | -0.22(-1.39%) |
Nov 09, 2015 | 16.65 | 16.65 | 16.03 | 16.11 | 578,632 | -0.57(-3.41%) |
Nov 06, 2015 | 16.50 | 16.71 | 16.40 | 16.67 | 582,525 | +0.19(+1.17%) |
Nov 05, 2015 | 15.97 | 16.57 | 15.89 | 16.48 | 722,851 | +0.62(+3.94%) |
Nov 04, 2015 | 16.39 | 16.56 | 15.43 | 15.86 | 1,935,426 | -0.62(-3.79%) |
Nov 03, 2015 | 18.56 | 18.57 | 16.46 | 16.48 | 1,549,122 | -1.71(-9.41%) |
Nov 02, 2015 | 18.14 | 18.37 | 18.03 | 18.19 | 494,787 | +0.06(+0.31%) |
Oct 30, 2015 | 18.60 | 18.69 | 18.05 | 18.14 | 508,549 | -0.51(-2.75%) |
Oct 29, 2015 | 18.35 | 18.80 | 18.20 | 18.65 | 415,158 | +0.15(+0.82%) |
Oct 28, 2015 | 17.86 | 18.51 | 17.77 | 18.50 | 450,887 | +0.71(+4.01%) |
Oct 27, 2015 | 17.81 | 17.95 | 17.67 | 17.79 | 480,478 | -0.18(-0.98%) |
Oct 26, 2015 | 17.75 | 17.99 | 17.74 | 17.96 | 238,922 | +0.18(+1.04%) |
Oct 23, 2015 | 17.50 | 17.87 | 17.39 | 17.78 | 268,526 | +0.42(+2.44%) |
Oct 22, 2015 | 17.03 | 17.35 | 16.91 | 17.35 | 378,870 | +0.47(+2.80%) |
Oct 21, 2015 | 17.32 | 17.39 | 16.87 | 16.88 | 300,263 | -0.30(-1.72%) |
Oct 20, 2015 | 17.23 | 17.47 | 17.14 | 17.18 | 353,622 | -0.06(-0.37%) |
Oct 19, 2015 | 17.32 | 17.39 | 16.98 | 17.24 | 365,063 | -0.16(-0.92%) |
Oct 16, 2015 | 17.84 | 17.89 | 17.35 | 17.40 | 284,725 | -0.40(-2.25%) |
Oct 15, 2015 | 17.82 | 17.89 | 17.50 | 17.80 | 516,368 | +0.00(+0.00%) |
Oct 14, 2015 | 18.35 | 18.60 | 17.67 | 17.80 | 652,002 | -0.53(-2.88%) |
Oct 13, 2015 | 18.39 | 18.64 | 18.26 | 18.33 | 302,890 | -0.16(-0.87%) |
Oct 12, 2015 | 18.27 | 18.52 | 18.23 | 18.49 | 156,294 | +0.22(+1.23%) |
Oct 09, 2015 | 18.41 | 18.63 | 18.03 | 18.27 | 322,346 | -0.09(-0.48%) |
Oct 08, 2015 | 17.90 | 18.39 | 17.86 | 18.35 | 350,926 | +0.41(+2.27%) |
Oct 07, 2015 | 17.65 | 18.08 | 17.62 | 17.95 | 307,647 | +0.46(+2.61%) |
Oct 06, 2015 | 17.63 | 17.75 | 17.39 | 17.49 | 453,145 | -0.14(-0.82%) |
Oct 05, 2015 | 17.11 | 17.67 | 17.07 | 17.63 | 306,543 | +0.68(+4.01%) |
Oct 02, 2015 | 16.23 | 16.95 | 16.08 | 16.95 | 429,330 | +0.54(+3.32%) |
Oct 01, 2015 | 16.52 | 16.63 | 16.15 | 16.41 | 464,028 | -0.09(-0.53%) |
Sep 30, 2015 | 16.13 | 16.56 | 16.08 | 16.50 | 659,895 | +0.55(+3.46%) |
Sep 29, 2015 | 16.05 | 16.28 | 15.82 | 15.95 | 407,257 | -0.12(-0.75%) |
Sep 28, 2015 | 16.25 | 16.28 | 15.87 | 16.07 | 521,087 | -0.28(-1.71%) |
Sep 25, 2015 | 17.02 | 17.06 | 16.29 | 16.35 | 382,593 | -0.44(-2.62%) |
Sep 24, 2015 | 16.36 | 16.86 | 16.21 | 16.79 | 484,126 | +0.33(+1.99%) |
Sep 23, 2015 | 16.57 | 16.64 | 16.29 | 16.46 | 275,267 | -0.02(-0.10%) |
Sep 22, 2015 | 16.64 | 16.79 | 16.34 | 16.47 | 462,651 | -0.46(-2.70%) |
Sep 21, 2015 | 16.69 | 17.05 | 16.61 | 16.93 | 583,155 | +0.09(+0.52%) |
Sep 18, 2015 | 16.86 | 17.03 | 16.76 | 16.84 | 517,308 | -0.25(-1.45%) |
Sep 17, 2015 | 17.02 | 17.36 | 17.02 | 17.09 | 277,257 | +0.06(+0.38%) |
Sep 16, 2015 | 16.99 | 17.23 | 16.83 | 17.03 | 327,604 | +0.10(+0.61%) |
Sep 15, 2015 | 16.56 | 16.97 | 16.56 | 16.92 | 411,981 | +0.42(+2.57%) |
Sep 14, 2015 | 16.63 | 16.63 | 16.35 | 16.50 | 310,202 | -0.10(-0.63%) |
Sep 11, 2015 | 16.43 | 16.71 | 16.42 | 16.60 | 208,756 | +0.10(+0.58%) |
Sep 10, 2015 | 16.55 | 16.80 | 16.47 | 16.51 | 257,770 | -0.06(-0.34%) |
Sep 09, 2015 | 17.00 | 17.03 | 16.52 | 16.56 | 445,261 | -0.23(-1.38%) |
Sep 08, 2015 | 16.75 | 16.87 | 16.60 | 16.79 | 271,445 | +0.35(+2.14%) |
Sep 04, 2015 | 16.21 | 16.44 | 16.44 | 16.44 | 325,930 | +0.06(+0.34%) |
Sep 03, 2015 | 16.57 | 16.78 | 16.38 | 16.39 | 251,569 | -0.14(-0.82%) |
Sep 02, 2015 | 16.47 | 16.52 | 16.33 | 16.52 | 378,624 | +0.37(+2.28%) |
Sep 01, 2015 | 16.25 | 16.55 | 16.07 | 16.15 | 633,157 | -0.48(-2.89%) |
Aug 31, 2015 | 16.34 | 16.83 | 16.34 | 16.63 | 691,612 | +0.14(+0.87%) |
Aug 28, 2015 | 16.61 | 16.76 | 16.40 | 16.49 | 480,057 | -0.10(-0.58%) |
Aug 27, 2015 | 16.17 | 16.73 | 16.16 | 16.59 | 529,550 | +0.70(+4.38%) |
Aug 26, 2015 | 15.56 | 15.95 | 15.49 | 15.89 | 1,032,967 | +0.69(+4.53%) |
Aug 25, 2015 | 15.64 | 15.82 | 15.18 | 15.20 | 1,310,017 | +0.09(+0.58%) |
Aug 24, 2015 | 15.24 | 15.99 | 14.65 | 15.11 | 950,198 | -0.94(-5.87%) |
Aug 21, 2015 | 16.00 | 16.31 | 15.64 | 16.06 | 1,018,021 | -0.32(-1.93%) |
Aug 20, 2015 | 17.20 | 17.20 | 16.34 | 16.37 | 846,116 | -1.07(-6.13%) |
Aug 19, 2015 | 17.86 | 17.86 | 17.35 | 17.44 | 500,831 | -0.56(-3.12%) |
Aug 18, 2015 | 18.28 | 18.35 | 17.96 | 18.00 | 393,021 | -0.28(-1.52%) |
Aug 17, 2015 | 18.28 | 18.38 | 18.00 | 18.28 | 358,547 | -0.09(-0.47%) |
Aug 14, 2015 | 18.06 | 18.41 | 17.89 | 18.37 | 390,411 | +0.26(+1.44%) |
Aug 13, 2015 | 18.43 | 18.63 | 18.09 | 18.11 | 268,647 | -0.32(-1.72%) |
Aug 12, 2015 | 18.57 | 18.57 | 18.16 | 18.42 | 351,854 | -0.27(-1.44%) |
Aug 11, 2015 | 18.74 | 18.83 | 18.41 | 18.69 | 372,685 | -0.23(-1.21%) |
Aug 10, 2015 | 18.65 | 19.04 | 18.54 | 18.92 | 522,115 | +0.41(+2.22%) |
Aug 07, 2015 | 18.68 | 18.74 | 18.18 | 18.51 | 493,857 | -0.25(-1.31%) |
Aug 06, 2015 | 19.52 | 19.56 | 18.34 | 18.76 | 695,211 | +0.10(+0.51%) |
Aug 05, 2015 | 18.70 | 18.91 | 18.54 | 18.66 | 375,617 | +0.02(+0.08%) |
Aug 04, 2015 | 18.75 | 18.94 | 18.46 | 18.64 | 280,585 | -0.09(-0.46%) |
Aug 03, 2015 | 19.02 | 19.04 | 18.22 | 18.73 | 455,875 | -0.32(-1.70%) |
Jul 31, 2015 | 18.15 | 19.25 | 18.13 | 19.06 | 1,208,336 | +1.06(+5.90%) |
Jul 30, 2015 | 17.73 | 18.08 | 17.62 | 18.00 | 588,113 | +0.19(+1.07%) |
Jul 29, 2015 | 17.72 | 17.86 | 17.60 | 17.81 | 295,651 | +0.14(+0.81%) |
Jul 28, 2015 | 17.47 | 17.73 | 17.15 | 17.66 | 398,868 | +0.29(+1.64%) |
Jul 27, 2015 | 17.58 | 17.58 | 17.27 | 17.38 | 348,335 | -0.34(-1.92%) |
Jul 24, 2015 | 18.49 | 18.61 | 17.67 | 17.72 | 426,028 | -0.88(-4.73%) |
Jul 23, 2015 | 19.26 | 19.37 | 18.57 | 18.60 | 419,456 | -0.67(-3.49%) |
Jul 22, 2015 | 18.95 | 19.42 | 18.95 | 19.27 | 454,881 | +0.36(+1.88%) |
Jul 21, 2015 | 18.85 | 19.07 | 18.75 | 18.91 | 362,317 | +0.06(+0.29%) |
Jul 20, 2015 | 19.04 | 19.04 | 18.75 | 18.86 | 236,590 | -0.15(-0.79%) |
Jul 17, 2015 | 18.93 | 19.08 | 18.79 | 19.01 | 292,858 | +0.10(+0.54%) |
Jul 16, 2015 | 19.00 | 19.08 | 18.86 | 18.91 | 274,796 | +0.08(+0.42%) |
Jul 15, 2015 | 18.61 | 18.85 | 18.49 | 18.83 | 461,175 | +0.27(+1.45%) |
Jul 14, 2015 | 18.39 | 18.58 | 18.34 | 18.56 | 236,914 | +0.18(+0.99%) |
Jul 13, 2015 | 18.17 | 18.44 | 18.17 | 18.38 | 306,588 | +0.21(+1.18%) |
Jul 10, 2015 | 17.75 | 18.23 | 17.75 | 18.16 | 293,140 | +0.63(+3.61%) |
Jul 09, 2015 | 17.73 | 17.85 | 17.50 | 17.53 | 517,651 | +0.00(+0.00%) |
Jul 08, 2015 | 17.69 | 17.81 | 17.43 | 17.53 | 245,872 | -0.36(-1.99%) |
Jul 07, 2015 | 18.00 | 18.00 | 17.48 | 17.88 | 283,371 | -0.13(-0.75%) |
Jul 06, 2015 | 17.96 | 18.25 | 17.79 | 18.02 | 556,893 | +0.24(+1.34%) |
Jul 02, 2015 | 17.93 | 17.78 | 17.78 | 17.78 | 212,074 | -0.06(-0.36%) |
Jul 01, 2015 | 18.22 | 18.30 | 17.79 | 17.84 | 433,012 | -0.10(-0.57%) |
Jun 30, 2015 | 18.18 | 18.23 | 17.92 | 17.95 | 470,760 | -0.03(-0.18%) |
Jun 29, 2015 | 18.47 | 18.54 | 17.96 | 17.98 | 333,831 | -0.66(-3.57%) |
Jun 26, 2015 | 18.79 | 18.90 | 18.51 | 18.64 | 1,154,766 | -0.11(-0.59%) |
Jun 25, 2015 | 18.64 | 18.83 | 18.57 | 18.76 | 656,535 | +0.18(+0.98%) |
Jun 24, 2015 | 18.72 | 18.89 | 18.55 | 18.57 | 265,482 | -0.19(-1.01%) |
Jun 23, 2015 | 18.44 | 18.85 | 18.44 | 18.76 | 325,037 | +0.30(+1.63%) |
Jun 22, 2015 | 18.38 | 18.69 | 18.33 | 18.46 | 433,576 | +0.14(+0.78%) |
Jun 19, 2015 | 18.34 | 18.40 | 18.22 | 18.32 | 647,729 | +0.01(+0.04%) |
Jun 18, 2015 | 18.09 | 18.34 | 18.00 | 18.31 | 326,572 | +0.30(+1.67%) |
Jun 17, 2015 | 17.88 | 18.16 | 17.82 | 18.01 | 408,289 | +0.16(+0.89%) |
Jun 16, 2015 | 18.05 | 18.06 | 17.76 | 17.85 | 648,309 | -0.20(-1.10%) |
Jun 15, 2015 | 18.16 | 18.27 | 17.93 | 18.05 | 521,632 | -0.34(-1.85%) |
Jun 12, 2015 | 18.58 | 18.68 | 18.32 | 18.39 | 265,954 | -0.25(-1.32%) |
Jun 11, 2015 | 18.74 | 18.89 | 18.60 | 18.64 | 310,054 | -0.09(-0.51%) |
Jun 10, 2015 | 18.50 | 18.95 | 18.50 | 18.73 | 698,004 | +0.33(+1.81%) |
Jun 09, 2015 | 18.30 | 18.57 | 18.13 | 18.40 | 460,470 | +0.11(+0.61%) |
Jun 08, 2015 | 18.49 | 18.61 | 18.29 | 18.29 | 465,707 | -0.22(-1.20%) |
Jun 05, 2015 | 18.50 | 18.61 | 18.18 | 18.51 | 754,710 | -0.02(-0.13%) |
Jun 04, 2015 | 19.38 | 19.40 | 18.47 | 18.53 | 632,299 | -0.97(-4.99%) |
Jun 03, 2015 | 19.38 | 19.60 | 19.27 | 19.51 | 358,971 | +0.18(+0.94%) |
Jun 02, 2015 | 19.05 | 19.40 | 19.05 | 19.33 | 294,917 | +0.17(+0.87%) |