Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.61 | 25.83 | 25.41 | 25.62 | 114,719 | +0.06(+0.23%) |
May 27, 2016 | 25.27 | 25.56 | 25.56 | 25.56 | 126,604 | +0.30(+1.17%) |
May 26, 2016 | 25.44 | 25.44 | 25.11 | 25.27 | 57,712 | -0.12(-0.47%) |
May 25, 2016 | 25.41 | 25.67 | 25.33 | 25.39 | 65,607 | -0.06(-0.23%) |
May 24, 2016 | 25.10 | 25.77 | 25.10 | 25.44 | 96,037 | +0.51(+2.04%) |
May 23, 2016 | 24.67 | 25.08 | 24.52 | 24.94 | 127,597 | +0.29(+1.18%) |
May 20, 2016 | 24.58 | 24.91 | 24.52 | 24.65 | 91,560 | +0.18(+0.73%) |
May 19, 2016 | 24.59 | 24.83 | 24.23 | 24.47 | 90,972 | -0.21(-0.85%) |
May 18, 2016 | 24.41 | 25.08 | 24.41 | 24.68 | 221,444 | +0.18(+0.75%) |
May 17, 2016 | 25.15 | 25.15 | 24.49 | 24.50 | 153,749 | -0.77(-3.03%) |
May 16, 2016 | 25.18 | 25.58 | 25.17 | 25.26 | 165,007 | +0.11(+0.45%) |
May 13, 2016 | 25.17 | 25.55 | 25.11 | 25.15 | 184,409 | -0.06(-0.24%) |
May 12, 2016 | 24.86 | 25.35 | 24.68 | 25.21 | 195,949 | +0.34(+1.35%) |
May 11, 2016 | 25.31 | 25.50 | 24.85 | 24.87 | 157,293 | -0.59(-2.31%) |
May 10, 2016 | 25.53 | 25.83 | 25.33 | 25.46 | 229,583 | +0.21(+0.84%) |
May 09, 2016 | 25.37 | 25.52 | 24.98 | 25.25 | 138,070 | -0.18(-0.73%) |
May 06, 2016 | 25.37 | 25.52 | 24.99 | 25.43 | 180,591 | +0.02(+0.08%) |
May 05, 2016 | 25.30 | 25.87 | 25.17 | 25.41 | 221,502 | +0.16(+0.65%) |
May 04, 2016 | 25.72 | 25.97 | 25.17 | 25.25 | 227,602 | -0.71(-2.74%) |
May 03, 2016 | 26.25 | 26.84 | 25.40 | 25.96 | 202,933 | -0.62(-2.33%) |
May 02, 2016 | 25.93 | 26.82 | 25.83 | 26.58 | 205,659 | +0.68(+2.62%) |
Apr 29, 2016 | 26.18 | 26.19 | 25.79 | 25.90 | 177,357 | -0.31(-1.18%) |
Apr 28, 2016 | 27.08 | 27.17 | 26.14 | 26.21 | 226,933 | -1.12(-4.10%) |
Apr 27, 2016 | 26.74 | 27.47 | 26.74 | 27.33 | 192,830 | +0.48(+1.79%) |
Apr 26, 2016 | 27.01 | 27.14 | 26.65 | 26.85 | 138,446 | +0.03(+0.10%) |
Apr 25, 2016 | 27.10 | 27.10 | 26.66 | 26.82 | 321,803 | -0.34(-1.26%) |
Apr 22, 2016 | 27.04 | 27.81 | 27.04 | 27.17 | 243,164 | +0.12(+0.44%) |
Apr 21, 2016 | 26.71 | 27.55 | 26.71 | 27.05 | 277,686 | -0.63(-2.26%) |
Apr 20, 2016 | 27.56 | 27.90 | 27.35 | 27.67 | 336,488 | +0.13(+0.45%) |
Apr 19, 2016 | 27.65 | 27.94 | 27.44 | 27.55 | 137,874 | +0.01(+0.05%) |
Apr 18, 2016 | 27.05 | 27.65 | 27.01 | 27.54 | 149,649 | +0.42(+1.56%) |
Apr 15, 2016 | 27.16 | 27.48 | 26.93 | 27.11 | 184,288 | -0.09(-0.32%) |
Apr 14, 2016 | 27.09 | 27.37 | 26.94 | 27.20 | 232,808 | +0.13(+0.49%) |
Apr 13, 2016 | 26.72 | 27.52 | 26.72 | 27.07 | 331,075 | +0.65(+2.47%) |
Apr 12, 2016 | 26.32 | 26.65 | 26.24 | 26.41 | 325,870 | +0.14(+0.53%) |
Apr 11, 2016 | 25.57 | 26.63 | 25.57 | 26.28 | 429,354 | +1.20(+4.79%) |
Apr 08, 2016 | 24.93 | 25.12 | 24.62 | 25.08 | 158,962 | +0.25(+1.01%) |
Apr 07, 2016 | 25.51 | 25.53 | 24.56 | 24.82 | 261,204 | -0.82(-3.19%) |
Apr 06, 2016 | 25.42 | 25.78 | 25.42 | 25.64 | 201,430 | +0.26(+1.04%) |
Apr 05, 2016 | 26.02 | 26.02 | 25.37 | 25.38 | 239,483 | -0.90(-3.41%) |
Apr 04, 2016 | 26.15 | 26.30 | 25.83 | 26.28 | 203,973 | +0.30(+1.14%) |
Apr 01, 2016 | 25.48 | 26.07 | 25.35 | 25.98 | 168,692 | +0.31(+1.21%) |
Mar 31, 2016 | 25.70 | 26.14 | 25.64 | 25.67 | 207,378 | +0.02(+0.08%) |
Mar 30, 2016 | 25.60 | 25.81 | 25.48 | 25.65 | 243,211 | +0.14(+0.54%) |
Mar 29, 2016 | 24.62 | 25.53 | 24.27 | 25.51 | 302,665 | +0.82(+3.31%) |
Mar 28, 2016 | 24.30 | 24.72 | 24.05 | 24.69 | 271,631 | +0.42(+1.74%) |
Mar 24, 2016 | 24.26 | 24.27 | 24.27 | 24.27 | 137,370 | -0.09(-0.38%) |
Mar 23, 2016 | 24.48 | 24.71 | 24.36 | 24.36 | 230,599 | -0.18(-0.75%) |
Mar 22, 2016 | 24.42 | 24.69 | 24.17 | 24.55 | 256,751 | -0.03(-0.13%) |
Mar 21, 2016 | 24.08 | 24.68 | 24.08 | 24.58 | 278,306 | +0.41(+1.69%) |
Mar 18, 2016 | 23.89 | 24.19 | 23.66 | 24.17 | 259,837 | +0.42(+1.78%) |
Mar 17, 2016 | 23.45 | 23.87 | 23.41 | 23.75 | 171,447 | +0.19(+0.81%) |
Mar 16, 2016 | 23.08 | 23.74 | 22.61 | 23.56 | 195,377 | +0.42(+1.82%) |
Mar 15, 2016 | 22.77 | 23.50 | 22.77 | 23.14 | 462,181 | +1.03(+4.65%) |
Mar 14, 2016 | 22.01 | 22.56 | 21.76 | 22.11 | 97,425 | +0.12(+0.54%) |
Mar 11, 2016 | 21.50 | 22.00 | 21.50 | 21.99 | 134,380 | +0.71(+3.35%) |
Mar 10, 2016 | 21.47 | 21.56 | 21.01 | 21.28 | 121,105 | +0.05(+0.22%) |
Mar 09, 2016 | 21.61 | 21.61 | 21.06 | 21.23 | 80,755 | -0.27(-1.26%) |
Mar 08, 2016 | 22.09 | 22.30 | 21.48 | 21.50 | 115,678 | -0.79(-3.55%) |
Mar 07, 2016 | 22.11 | 22.40 | 21.97 | 22.29 | 105,303 | +0.03(+0.15%) |
Mar 04, 2016 | 21.61 | 22.27 | 21.44 | 22.26 | 243,777 | +0.65(+3.00%) |
Mar 03, 2016 | 21.16 | 21.81 | 21.16 | 21.61 | 151,690 | +0.45(+2.10%) |
Mar 02, 2016 | 20.82 | 21.17 | 20.73 | 21.17 | 97,610 | +0.32(+1.54%) |
Mar 01, 2016 | 20.53 | 20.88 | 20.47 | 20.85 | 88,448 | +0.48(+2.35%) |
Feb 29, 2016 | 20.60 | 20.90 | 20.34 | 20.37 | 167,904 | -0.27(-1.30%) |
Feb 26, 2016 | 20.68 | 20.78 | 20.45 | 20.64 | 117,330 | +0.14(+0.70%) |
Feb 25, 2016 | 20.45 | 20.61 | 20.06 | 20.49 | 137,629 | +0.05(+0.26%) |
Feb 24, 2016 | 19.99 | 20.52 | 19.71 | 20.44 | 152,576 | +0.21(+1.04%) |
Feb 23, 2016 | 19.92 | 20.25 | 19.89 | 20.23 | 185,553 | +0.26(+1.28%) |
Feb 22, 2016 | 19.78 | 20.11 | 19.65 | 19.98 | 133,853 | +0.55(+2.83%) |
Feb 19, 2016 | 19.46 | 19.63 | 19.29 | 19.43 | 242,330 | -0.06(-0.30%) |
Feb 18, 2016 | 19.82 | 19.99 | 19.46 | 19.48 | 159,511 | -0.30(-1.52%) |
Feb 17, 2016 | 19.55 | 20.01 | 19.55 | 19.79 | 288,520 | +0.33(+1.72%) |
Feb 16, 2016 | 18.95 | 19.49 | 18.89 | 19.45 | 230,906 | +0.79(+4.24%) |
Feb 12, 2016 | 18.48 | 18.66 | 18.66 | 18.66 | 154,624 | +0.44(+2.41%) |
Feb 11, 2016 | 17.93 | 18.40 | 17.78 | 18.22 | 153,262 | -0.14(-0.75%) |
Feb 10, 2016 | 18.97 | 19.01 | 18.31 | 18.36 | 170,369 | -0.41(-2.16%) |
Feb 09, 2016 | 18.99 | 19.12 | 18.69 | 18.76 | 201,648 | -0.54(-2.81%) |
Feb 08, 2016 | 19.15 | 19.77 | 19.15 | 19.31 | 447,801 | -0.10(-0.54%) |
Feb 05, 2016 | 19.14 | 19.66 | 19.05 | 19.41 | 213,355 | +0.24(+1.23%) |
Feb 04, 2016 | 18.85 | 19.31 | 18.85 | 19.18 | 134,347 | +0.33(+1.74%) |
Feb 03, 2016 | 19.26 | 19.32 | 18.59 | 18.85 | 165,808 | -0.28(-1.47%) |
Feb 02, 2016 | 19.24 | 19.43 | 18.98 | 19.13 | 305,879 | -0.44(-2.24%) |
Feb 01, 2016 | 19.56 | 19.66 | 19.16 | 19.57 | 281,227 | -0.21(-1.06%) |
Jan 29, 2016 | 18.82 | 19.80 | 18.76 | 19.78 | 287,325 | +1.08(+5.78%) |
Jan 28, 2016 | 18.75 | 18.91 | 18.58 | 18.70 | 171,090 | +0.13(+0.70%) |
Jan 27, 2016 | 18.61 | 19.08 | 18.46 | 18.57 | 176,049 | -0.15(-0.80%) |
Jan 26, 2016 | 18.51 | 18.77 | 18.38 | 18.72 | 138,721 | +0.33(+1.82%) |
Jan 25, 2016 | 18.92 | 18.92 | 18.30 | 18.38 | 231,688 | -0.64(-3.37%) |
Jan 22, 2016 | 19.22 | 19.27 | 18.65 | 19.03 | 294,454 | -0.20(-1.06%) |
Jan 21, 2016 | 18.97 | 20.27 | 18.83 | 19.23 | 414,464 | -0.33(-1.67%) |
Jan 20, 2016 | 19.31 | 19.79 | 18.71 | 19.56 | 468,350 | +0.06(+0.30%) |
Jan 19, 2016 | 19.33 | 19.58 | 18.99 | 19.50 | 392,819 | +0.48(+2.51%) |
Jan 15, 2016 | 18.67 | 19.02 | 19.02 | 19.02 | 310,317 | +0.50(+2.69%) |
Jan 14, 2016 | 17.82 | 18.63 | 17.49 | 18.52 | 210,473 | +0.79(+4.43%) |
Jan 13, 2016 | 18.18 | 18.32 | 17.61 | 17.74 | 397,172 | -0.44(-2.41%) |
Jan 12, 2016 | 18.54 | 18.56 | 17.89 | 18.18 | 233,416 | -0.14(-0.79%) |
Jan 11, 2016 | 18.67 | 18.67 | 18.06 | 18.32 | 123,830 | -0.16(-0.89%) |
Jan 08, 2016 | 19.20 | 19.35 | 18.46 | 18.48 | 171,660 | -0.54(-2.82%) |
Jan 07, 2016 | 19.28 | 19.34 | 18.95 | 19.02 | 259,233 | -0.60(-3.07%) |
Jan 06, 2016 | 19.41 | 19.89 | 19.37 | 19.62 | 342,947 | -0.10(-0.50%) |
Jan 05, 2016 | 19.73 | 19.84 | 19.47 | 19.72 | 146,348 | +0.03(+0.13%) |
Jan 04, 2016 | 19.54 | 19.75 | 19.18 | 19.69 | 381,779 | -0.26(-1.28%) |
Dec 31, 2015 | 20.19 | 19.95 | 19.95 | 19.95 | 162,110 | -0.48(-2.34%) |
Dec 30, 2015 | 20.48 | 20.60 | 20.26 | 20.43 | 123,925 | -0.10(-0.48%) |
Dec 29, 2015 | 20.41 | 20.52 | 20.25 | 20.52 | 78,072 | +0.28(+1.39%) |
Dec 28, 2015 | 20.26 | 20.30 | 20.03 | 20.24 | 51,484 | -0.11(-0.55%) |
Dec 24, 2015 | 20.45 | 20.35 | 20.35 | 20.35 | 33,461 | -0.07(-0.35%) |
Dec 23, 2015 | 20.09 | 20.45 | 19.86 | 20.43 | 96,048 | +0.48(+2.43%) |
Dec 22, 2015 | 19.61 | 19.98 | 19.38 | 19.94 | 80,216 | +0.41(+2.08%) |
Dec 21, 2015 | 19.98 | 20.01 | 19.34 | 19.54 | 158,417 | -0.31(-1.55%) |
Dec 18, 2015 | 19.81 | 20.06 | 19.69 | 19.84 | 363,094 | -0.10(-0.52%) |
Dec 17, 2015 | 20.01 | 20.06 | 19.68 | 19.95 | 182,775 | -0.03(-0.13%) |
Dec 16, 2015 | 19.96 | 20.03 | 19.52 | 19.98 | 178,749 | +0.22(+1.13%) |
Dec 15, 2015 | 19.58 | 19.91 | 19.48 | 19.75 | 153,423 | +0.31(+1.62%) |
Dec 14, 2015 | 19.50 | 19.88 | 19.38 | 19.44 | 192,268 | -0.07(-0.34%) |
Dec 11, 2015 | 19.91 | 19.95 | 19.29 | 19.50 | 182,804 | -0.81(-3.99%) |
Dec 10, 2015 | 20.12 | 20.38 | 20.01 | 20.32 | 130,761 | +0.16(+0.81%) |
Dec 09, 2015 | 20.16 | 20.44 | 19.87 | 20.15 | 133,998 | -0.11(-0.55%) |
Dec 08, 2015 | 20.11 | 20.39 | 20.01 | 20.26 | 184,048 | -0.07(-0.35%) |
Dec 07, 2015 | 20.68 | 20.94 | 20.23 | 20.34 | 140,576 | -0.45(-2.17%) |
Dec 04, 2015 | 20.26 | 20.81 | 20.26 | 20.79 | 114,586 | +0.56(+2.78%) |
Dec 03, 2015 | 20.32 | 20.41 | 20.05 | 20.22 | 759,917 | +0.02(+0.10%) |
Dec 02, 2015 | 20.52 | 20.59 | 20.16 | 20.20 | 73,318 | -0.26(-1.28%) |
Dec 01, 2015 | 20.32 | 20.48 | 20.23 | 20.47 | 89,775 | +0.20(+1.00%) |
Nov 30, 2015 | 20.79 | 20.81 | 20.23 | 20.26 | 136,238 | -0.46(-2.24%) |
Nov 27, 2015 | 20.41 | 20.75 | 20.37 | 20.73 | 102,265 | +0.34(+1.67%) |
Nov 25, 2015 | 20.20 | 20.39 | 20.39 | 20.39 | 89,229 | +0.18(+0.87%) |
Nov 24, 2015 | 20.11 | 20.27 | 19.86 | 20.21 | 106,762 | -0.05(-0.26%) |
Nov 23, 2015 | 19.73 | 20.27 | 19.45 | 20.26 | 265,297 | +0.67(+3.41%) |
Nov 20, 2015 | 19.61 | 19.76 | 19.41 | 19.60 | 455,791 | +0.04(+0.20%) |
Nov 19, 2015 | 19.55 | 19.57 | 19.38 | 19.56 | 279,523 | +0.04(+0.23%) |
Nov 18, 2015 | 19.13 | 19.54 | 19.08 | 19.51 | 243,877 | +0.37(+1.93%) |
Nov 17, 2015 | 19.40 | 19.43 | 19.08 | 19.14 | 150,350 | -0.28(-1.45%) |
Nov 16, 2015 | 18.85 | 19.47 | 18.68 | 19.42 | 140,215 | +0.55(+2.91%) |
Nov 13, 2015 | 18.82 | 19.05 | 18.77 | 18.87 | 134,296 | +0.02(+0.10%) |
Nov 12, 2015 | 19.01 | 19.05 | 18.73 | 18.85 | 100,103 | -0.31(-1.60%) |
Nov 11, 2015 | 19.38 | 19.38 | 18.98 | 19.16 | 87,428 | -0.18(-0.92%) |
Nov 10, 2015 | 19.44 | 19.51 | 18.98 | 19.34 | 199,113 | -0.10(-0.49%) |
Nov 09, 2015 | 20.06 | 20.13 | 19.28 | 19.44 | 220,930 | -0.63(-3.12%) |
Nov 06, 2015 | 20.11 | 20.20 | 19.86 | 20.06 | 226,433 | +0.08(+0.42%) |
Nov 05, 2015 | 19.97 | 20.16 | 19.81 | 19.98 | 162,514 | +0.00(+0.00%) |
Nov 04, 2015 | 19.84 | 20.17 | 19.84 | 19.98 | 143,737 | +0.20(+1.00%) |
Nov 03, 2015 | 19.63 | 19.96 | 19.63 | 19.78 | 158,445 | +0.06(+0.32%) |
Nov 02, 2015 | 19.55 | 19.80 | 19.47 | 19.72 | 134,857 | +0.19(+0.95%) |
Oct 30, 2015 | 19.24 | 19.65 | 19.24 | 19.53 | 167,131 | +0.26(+1.32%) |
Oct 29, 2015 | 19.70 | 19.95 | 19.24 | 19.28 | 280,852 | -0.57(-2.89%) |
Oct 28, 2015 | 19.17 | 19.85 | 19.01 | 19.85 | 182,319 | +0.70(+3.67%) |
Oct 27, 2015 | 19.33 | 19.33 | 18.81 | 19.15 | 185,421 | -0.30(-1.54%) |
Oct 26, 2015 | 19.60 | 19.66 | 19.28 | 19.45 | 116,188 | -0.15(-0.75%) |
Oct 23, 2015 | 19.57 | 19.86 | 19.38 | 19.60 | 240,217 | +0.23(+1.19%) |
Oct 22, 2015 | 18.81 | 19.61 | 18.71 | 19.37 | 232,930 | +0.65(+3.48%) |
Oct 21, 2015 | 18.81 | 18.98 | 18.66 | 18.71 | 237,421 | -0.06(-0.31%) |
Oct 20, 2015 | 18.64 | 18.92 | 18.59 | 18.77 | 253,739 | +0.13(+0.72%) |
Oct 19, 2015 | 18.82 | 18.93 | 18.45 | 18.64 | 435,924 | -0.31(-1.62%) |
Oct 16, 2015 | 18.15 | 19.15 | 18.01 | 18.94 | 478,760 | +0.89(+4.92%) |
Oct 15, 2015 | 17.14 | 18.30 | 16.50 | 18.06 | 450,912 | +0.48(+2.72%) |
Oct 14, 2015 | 17.69 | 18.06 | 17.53 | 17.58 | 448,547 | -0.17(-0.94%) |
Oct 13, 2015 | 17.85 | 18.08 | 17.69 | 17.74 | 299,939 | -0.21(-1.17%) |
Oct 12, 2015 | 17.89 | 17.99 | 17.74 | 17.95 | 167,899 | +0.08(+0.46%) |
Oct 09, 2015 | 17.77 | 18.10 | 17.70 | 17.87 | 386,799 | +0.14(+0.79%) |
Oct 08, 2015 | 17.67 | 17.80 | 17.57 | 17.73 | 264,256 | -0.01(-0.07%) |
Oct 07, 2015 | 17.44 | 17.89 | 17.37 | 17.74 | 316,351 | +0.31(+1.76%) |
Oct 06, 2015 | 17.21 | 17.53 | 17.19 | 17.44 | 320,739 | +0.24(+1.41%) |
Oct 05, 2015 | 17.00 | 17.44 | 16.81 | 17.19 | 711,124 | +0.29(+1.74%) |
Oct 02, 2015 | 17.02 | 17.02 | 16.62 | 16.90 | 319,297 | -0.33(-1.89%) |
Oct 01, 2015 | 17.57 | 17.62 | 17.19 | 17.23 | 223,182 | -0.30(-1.71%) |
Sep 30, 2015 | 17.32 | 17.78 | 17.16 | 17.53 | 387,253 | +0.39(+2.27%) |
Sep 29, 2015 | 17.45 | 17.58 | 17.00 | 17.14 | 238,065 | -0.32(-1.83%) |
Sep 28, 2015 | 18.02 | 18.10 | 17.44 | 17.46 | 212,872 | -0.68(-3.77%) |
Sep 25, 2015 | 18.24 | 18.39 | 18.07 | 18.14 | 239,102 | +0.06(+0.35%) |
Sep 24, 2015 | 17.92 | 18.10 | 17.67 | 18.08 | 142,121 | -0.01(-0.07%) |
Sep 23, 2015 | 18.24 | 18.31 | 17.96 | 18.09 | 76,365 | -0.10(-0.56%) |
Sep 22, 2015 | 18.56 | 18.56 | 18.04 | 18.19 | 172,768 | -0.63(-3.36%) |
Sep 21, 2015 | 18.55 | 18.91 | 18.52 | 18.82 | 187,001 | +0.33(+1.80%) |
Sep 18, 2015 | 18.57 | 18.69 | 18.25 | 18.49 | 315,480 | -0.36(-1.90%) |
Sep 17, 2015 | 18.85 | 19.17 | 18.82 | 18.85 | 158,679 | -0.01(-0.03%) |
Sep 16, 2015 | 18.59 | 18.86 | 18.50 | 18.85 | 133,498 | +0.27(+1.48%) |
Sep 15, 2015 | 18.11 | 18.70 | 18.00 | 18.58 | 136,511 | +0.50(+2.75%) |
Sep 14, 2015 | 18.13 | 18.18 | 17.98 | 18.08 | 122,096 | -0.06(-0.35%) |
Sep 11, 2015 | 17.92 | 18.20 | 17.73 | 18.15 | 159,953 | +0.12(+0.64%) |
Sep 10, 2015 | 18.08 | 18.25 | 17.95 | 18.03 | 96,506 | -0.08(-0.42%) |
Sep 09, 2015 | 18.74 | 18.74 | 18.08 | 18.11 | 353,975 | -0.49(-2.64%) |
Sep 08, 2015 | 18.32 | 18.68 | 18.25 | 18.60 | 130,160 | +0.55(+3.04%) |
Sep 04, 2015 | 17.96 | 18.05 | 18.05 | 18.05 | 225,529 | -0.14(-0.77%) |
Sep 03, 2015 | 18.08 | 18.36 | 18.02 | 18.19 | 227,075 | +0.13(+0.74%) |
Sep 02, 2015 | 18.29 | 18.54 | 17.92 | 18.06 | 167,208 | +0.06(+0.32%) |
Sep 01, 2015 | 18.66 | 18.78 | 17.95 | 18.00 | 186,179 | -0.98(-5.18%) |
Aug 31, 2015 | 19.24 | 19.77 | 18.94 | 18.98 | 371,117 | -0.42(-2.15%) |
Aug 28, 2015 | 19.59 | 19.75 | 19.26 | 19.40 | 145,396 | -0.32(-1.61%) |
Aug 27, 2015 | 19.36 | 19.78 | 19.06 | 19.72 | 210,033 | +0.58(+3.01%) |
Aug 26, 2015 | 19.35 | 19.47 | 18.78 | 19.14 | 201,280 | +0.15(+0.80%) |
Aug 25, 2015 | 19.39 | 19.39 | 18.94 | 18.99 | 387,163 | +0.09(+0.47%) |
Aug 24, 2015 | 18.38 | 19.51 | 18.27 | 18.90 | 270,970 | -0.58(-2.99%) |
Aug 21, 2015 | 19.75 | 20.01 | 19.47 | 19.48 | 195,038 | -0.58(-2.90%) |
Aug 20, 2015 | 20.00 | 20.30 | 20.00 | 20.07 | 181,265 | -0.14(-0.69%) |
Aug 19, 2015 | 20.14 | 20.48 | 20.04 | 20.20 | 280,473 | -0.09(-0.44%) |
Aug 18, 2015 | 20.09 | 20.36 | 20.09 | 20.29 | 225,191 | +0.13(+0.66%) |
Aug 17, 2015 | 19.94 | 20.31 | 19.91 | 20.16 | 217,538 | +0.09(+0.47%) |
Aug 14, 2015 | 19.59 | 20.13 | 19.59 | 20.07 | 209,158 | +0.42(+2.16%) |
Aug 13, 2015 | 19.73 | 19.86 | 19.51 | 19.64 | 209,751 | -0.04(-0.23%) |
Aug 12, 2015 | 19.44 | 19.84 | 19.36 | 19.69 | 484,103 | +0.04(+0.19%) |
Aug 11, 2015 | 19.51 | 19.74 | 19.37 | 19.65 | 393,670 | -0.11(-0.58%) |
Aug 10, 2015 | 19.37 | 19.97 | 19.16 | 19.76 | 379,427 | +0.52(+2.70%) |
Aug 07, 2015 | 18.83 | 19.92 | 18.74 | 19.24 | 786,655 | +0.30(+1.57%) |
Aug 06, 2015 | 19.12 | 19.12 | 18.75 | 18.94 | 165,435 | -0.18(-0.96%) |
Aug 05, 2015 | 19.60 | 19.74 | 19.05 | 19.13 | 112,970 | -0.39(-2.01%) |
Aug 04, 2015 | 19.62 | 19.77 | 19.35 | 19.52 | 85,171 | -0.13(-0.68%) |
Aug 03, 2015 | 19.55 | 19.65 | 19.40 | 19.65 | 178,562 | +0.08(+0.42%) |
Jul 31, 2015 | 19.55 | 19.71 | 19.34 | 19.57 | 177,980 | +0.05(+0.26%) |
Jul 30, 2015 | 19.46 | 19.61 | 19.38 | 19.52 | 97,332 | -0.03(-0.13%) |
Jul 29, 2015 | 19.65 | 19.80 | 19.50 | 19.55 | 118,258 | -0.11(-0.55%) |
Jul 28, 2015 | 19.71 | 19.74 | 19.50 | 19.65 | 177,086 | +0.04(+0.19%) |
Jul 27, 2015 | 19.58 | 19.74 | 19.43 | 19.62 | 196,839 | -0.06(-0.32%) |
Jul 24, 2015 | 19.81 | 19.98 | 19.38 | 19.68 | 343,750 | -0.22(-1.11%) |
Jul 23, 2015 | 19.82 | 20.01 | 19.79 | 19.90 | 330,013 | -0.06(-0.29%) |
Jul 22, 2015 | 20.25 | 20.40 | 19.81 | 19.96 | 264,736 | -0.35(-1.75%) |
Jul 21, 2015 | 20.84 | 21.07 | 20.26 | 20.31 | 206,866 | -0.58(-2.76%) |
Jul 20, 2015 | 21.38 | 21.44 | 20.81 | 20.89 | 186,808 | -0.49(-2.31%) |
Jul 17, 2015 | 21.52 | 21.65 | 21.27 | 21.38 | 497,242 | -0.13(-0.62%) |
Jul 16, 2015 | 22.26 | 22.26 | 21.10 | 21.52 | 360,306 | -0.27(-1.25%) |
Jul 15, 2015 | 21.64 | 21.89 | 21.53 | 21.79 | 280,244 | +0.13(+0.61%) |
Jul 14, 2015 | 21.58 | 21.81 | 21.53 | 21.65 | 215,339 | +0.09(+0.41%) |
Jul 13, 2015 | 21.48 | 21.69 | 21.45 | 21.57 | 260,223 | +0.22(+1.01%) |
Jul 10, 2015 | 21.10 | 21.39 | 20.96 | 21.35 | 201,416 | +0.34(+1.63%) |
Jul 09, 2015 | 21.18 | 21.21 | 20.86 | 21.01 | 274,753 | -0.01(-0.06%) |
Jul 08, 2015 | 21.71 | 21.76 | 20.97 | 21.02 | 347,821 | -0.98(-4.46%) |
Jul 07, 2015 | 21.74 | 22.06 | 21.56 | 22.00 | 220,733 | +0.22(+1.02%) |
Jul 06, 2015 | 21.57 | 21.94 | 21.53 | 21.78 | 343,884 | -0.02(-0.09%) |
Jul 02, 2015 | 21.76 | 21.80 | 21.80 | 21.80 | 342,245 | +0.15(+0.70%) |
Jul 01, 2015 | 21.64 | 21.98 | 21.31 | 21.65 | 214,840 | +0.07(+0.32%) |
Jun 30, 2015 | 21.86 | 21.86 | 21.49 | 21.58 | 246,884 | -0.04(-0.18%) |
Jun 29, 2015 | 22.03 | 22.10 | 21.55 | 21.62 | 226,202 | -0.68(-3.04%) |
Jun 26, 2015 | 22.57 | 22.67 | 22.06 | 22.29 | 227,123 | -0.26(-1.15%) |
Jun 25, 2015 | 22.86 | 22.97 | 22.38 | 22.55 | 316,613 | -0.30(-1.33%) |
Jun 24, 2015 | 22.81 | 22.88 | 22.66 | 22.86 | 159,688 | -0.04(-0.17%) |
Jun 23, 2015 | 22.84 | 22.96 | 22.67 | 22.90 | 187,086 | +0.01(+0.06%) |
Jun 22, 2015 | 22.99 | 23.07 | 22.86 | 22.88 | 135,530 | +0.01(+0.06%) |
Jun 19, 2015 | 22.42 | 22.96 | 22.07 | 22.87 | 607,861 | +0.51(+2.27%) |
Jun 18, 2015 | 22.04 | 22.41 | 21.94 | 22.36 | 183,586 | +0.35(+1.58%) |
Jun 17, 2015 | 22.46 | 22.48 | 22.00 | 22.02 | 184,834 | -0.37(-1.67%) |
Jun 16, 2015 | 22.19 | 22.53 | 22.09 | 22.39 | 128,674 | +0.13(+0.57%) |
Jun 15, 2015 | 22.04 | 22.40 | 21.91 | 22.26 | 176,593 | +0.03(+0.11%) |
Jun 12, 2015 | 22.57 | 22.64 | 22.14 | 22.24 | 253,386 | -0.42(-1.84%) |
Jun 11, 2015 | 22.88 | 22.90 | 22.64 | 22.65 | 116,762 | -0.21(-0.91%) |
Jun 10, 2015 | 22.76 | 23.11 | 22.62 | 22.86 | 185,450 | +0.15(+0.67%) |
Jun 09, 2015 | 22.99 | 23.26 | 22.63 | 22.71 | 81,605 | -0.37(-1.62%) |
Jun 08, 2015 | 23.21 | 23.34 | 22.84 | 23.09 | 98,513 | -0.12(-0.52%) |
Jun 05, 2015 | 22.88 | 23.30 | 22.68 | 23.21 | 123,132 | +0.24(+1.05%) |
Jun 04, 2015 | 23.24 | 23.32 | 22.83 | 22.97 | 151,248 | -0.37(-1.57%) |
Jun 03, 2015 | 23.40 | 23.57 | 23.31 | 23.33 | 115,281 | -0.03(-0.14%) |
Jun 02, 2015 | 23.67 | 23.84 | 23.34 | 23.36 | 98,262 | -0.42(-1.76%) |