Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.47 | 18.62 | 18.01 | 18.52 | 334,311 | +0.10(+0.55%) |
May 27, 2016 | 18.19 | 18.42 | 18.42 | 18.42 | 152,495 | +0.17(+0.95%) |
May 26, 2016 | 18.48 | 18.62 | 18.22 | 18.24 | 236,703 | -0.24(-1.32%) |
May 25, 2016 | 18.61 | 18.75 | 18.33 | 18.49 | 223,938 | -0.06(-0.30%) |
May 24, 2016 | 18.11 | 18.67 | 17.99 | 18.54 | 386,466 | +0.52(+2.89%) |
May 23, 2016 | 18.17 | 18.41 | 18.00 | 18.02 | 201,285 | -0.13(-0.72%) |
May 20, 2016 | 18.14 | 18.19 | 17.91 | 18.15 | 307,173 | +0.14(+0.79%) |
May 19, 2016 | 18.06 | 18.48 | 17.85 | 18.01 | 399,915 | -0.16(-0.89%) |
May 18, 2016 | 17.96 | 18.53 | 17.94 | 18.17 | 318,613 | +0.09(+0.50%) |
May 17, 2016 | 18.36 | 18.39 | 17.88 | 18.08 | 586,981 | -0.33(-1.81%) |
May 16, 2016 | 17.81 | 18.53 | 17.81 | 18.42 | 357,721 | +0.70(+3.96%) |
May 13, 2016 | 17.73 | 17.93 | 17.64 | 17.72 | 201,394 | -0.06(-0.34%) |
May 12, 2016 | 18.12 | 18.13 | 17.53 | 17.78 | 251,438 | -0.24(-1.31%) |
May 11, 2016 | 18.56 | 18.60 | 17.65 | 18.01 | 265,696 | -0.56(-2.99%) |
May 10, 2016 | 18.55 | 18.66 | 18.36 | 18.57 | 341,066 | +0.14(+0.77%) |
May 09, 2016 | 18.08 | 18.63 | 18.08 | 18.42 | 321,890 | +0.29(+1.57%) |
May 06, 2016 | 17.81 | 18.14 | 17.68 | 18.14 | 469,168 | +0.23(+1.26%) |
May 05, 2016 | 17.54 | 17.94 | 17.31 | 17.91 | 372,050 | +0.41(+2.31%) |
May 04, 2016 | 17.66 | 17.66 | 17.35 | 17.51 | 258,687 | -0.18(-1.04%) |
May 03, 2016 | 17.82 | 18.29 | 17.65 | 17.69 | 297,245 | -0.26(-1.46%) |
May 02, 2016 | 17.81 | 18.11 | 17.63 | 17.96 | 302,391 | +0.24(+1.33%) |
Apr 29, 2016 | 17.78 | 17.88 | 17.46 | 17.72 | 378,268 | -0.16(-0.88%) |
Apr 28, 2016 | 18.14 | 18.33 | 17.82 | 17.88 | 257,284 | -0.24(-1.35%) |
Apr 27, 2016 | 18.06 | 18.22 | 17.86 | 18.12 | 239,534 | +0.12(+0.65%) |
Apr 26, 2016 | 17.85 | 18.11 | 17.64 | 18.00 | 510,573 | +0.20(+1.12%) |
Apr 25, 2016 | 18.05 | 18.15 | 17.73 | 17.81 | 543,306 | -0.35(-1.92%) |
Apr 22, 2016 | 17.92 | 18.23 | 17.90 | 18.15 | 566,389 | +0.24(+1.34%) |
Apr 21, 2016 | 17.75 | 18.09 | 17.75 | 17.91 | 490,029 | +0.15(+0.84%) |
Apr 20, 2016 | 17.76 | 17.88 | 17.57 | 17.76 | 289,810 | -0.02(-0.08%) |
Apr 19, 2016 | 17.95 | 18.14 | 17.77 | 17.78 | 242,168 | -0.14(-0.80%) |
Apr 18, 2016 | 17.94 | 17.96 | 17.75 | 17.92 | 370,211 | -0.04(-0.25%) |
Apr 15, 2016 | 18.25 | 18.35 | 17.94 | 17.97 | 707,127 | -0.39(-2.14%) |
Apr 14, 2016 | 18.38 | 18.48 | 18.21 | 18.36 | 277,008 | -0.05(-0.25%) |
Apr 13, 2016 | 18.02 | 18.50 | 17.85 | 18.41 | 402,664 | +0.48(+2.68%) |
Apr 12, 2016 | 17.63 | 18.05 | 17.50 | 17.93 | 274,715 | +0.27(+1.53%) |
Apr 11, 2016 | 18.14 | 18.34 | 17.62 | 17.66 | 309,152 | -0.36(-2.00%) |
Apr 08, 2016 | 17.82 | 18.29 | 17.43 | 18.02 | 509,187 | +0.34(+1.93%) |
Apr 07, 2016 | 17.69 | 18.22 | 17.51 | 17.67 | 521,578 | -0.18(-1.01%) |
Apr 06, 2016 | 17.55 | 17.86 | 17.29 | 17.85 | 269,660 | +0.28(+1.58%) |
Apr 05, 2016 | 18.01 | 18.15 | 17.53 | 17.58 | 397,663 | -0.58(-3.20%) |
Apr 04, 2016 | 18.44 | 18.68 | 18.07 | 18.16 | 567,594 | -0.22(-1.20%) |
Apr 01, 2016 | 18.68 | 18.95 | 18.33 | 18.38 | 425,808 | -0.51(-2.68%) |
Mar 31, 2016 | 18.75 | 19.05 | 18.68 | 18.89 | 472,633 | +0.16(+0.86%) |
Mar 30, 2016 | 18.49 | 18.83 | 18.18 | 18.72 | 812,567 | +0.46(+2.51%) |
Mar 29, 2016 | 16.79 | 18.59 | 16.67 | 18.27 | 1,424,491 | +1.43(+8.46%) |
Mar 28, 2016 | 16.79 | 16.96 | 16.53 | 16.84 | 605,688 | +0.11(+0.63%) |
Mar 24, 2016 | 16.88 | 16.74 | 16.74 | 16.74 | 1,464,433 | -0.54(-3.13%) |
Mar 23, 2016 | 19.34 | 19.34 | 17.24 | 17.28 | 1,672,160 | -2.33(-11.88%) |
Mar 22, 2016 | 19.22 | 19.76 | 19.21 | 19.61 | 426,376 | +0.28(+1.44%) |
Mar 21, 2016 | 19.19 | 19.57 | 19.02 | 19.33 | 282,657 | +0.15(+0.76%) |
Mar 18, 2016 | 19.51 | 19.51 | 18.78 | 19.18 | 767,373 | -0.20(-1.01%) |
Mar 17, 2016 | 18.69 | 19.45 | 18.34 | 19.38 | 449,604 | +0.64(+3.42%) |
Mar 16, 2016 | 18.70 | 18.88 | 18.60 | 18.74 | 321,093 | +0.00(+0.00%) |
Mar 15, 2016 | 19.51 | 19.51 | 18.65 | 18.74 | 373,823 | -0.87(-4.44%) |
Mar 14, 2016 | 19.52 | 19.76 | 18.95 | 19.61 | 322,551 | -0.00(-0.02%) |
Mar 11, 2016 | 19.35 | 19.67 | 19.12 | 19.61 | 326,385 | +0.43(+2.23%) |
Mar 10, 2016 | 19.37 | 19.55 | 18.93 | 19.18 | 340,050 | -0.13(-0.68%) |
Mar 09, 2016 | 19.10 | 19.42 | 18.88 | 19.31 | 253,312 | +0.29(+1.50%) |
Mar 08, 2016 | 19.65 | 19.85 | 18.99 | 19.03 | 519,915 | -0.70(-3.54%) |
Mar 07, 2016 | 19.71 | 19.79 | 19.38 | 19.73 | 390,654 | -0.06(-0.28%) |
Mar 04, 2016 | 19.30 | 19.89 | 19.21 | 19.78 | 461,657 | +0.42(+2.17%) |
Mar 03, 2016 | 19.25 | 19.41 | 18.89 | 19.36 | 446,251 | +0.12(+0.60%) |
Mar 02, 2016 | 18.90 | 19.27 | 18.62 | 19.25 | 442,937 | +0.33(+1.75%) |
Mar 01, 2016 | 18.56 | 18.93 | 18.44 | 18.92 | 335,014 | +0.44(+2.40%) |
Feb 29, 2016 | 18.74 | 18.74 | 18.26 | 18.47 | 576,839 | -0.31(-1.68%) |
Feb 26, 2016 | 19.12 | 19.30 | 18.60 | 18.79 | 328,072 | -0.25(-1.32%) |
Feb 25, 2016 | 18.46 | 19.15 | 18.28 | 19.04 | 360,632 | +0.66(+3.59%) |
Feb 24, 2016 | 17.95 | 18.50 | 17.95 | 18.38 | 526,148 | +0.23(+1.26%) |
Feb 23, 2016 | 18.29 | 18.56 | 18.14 | 18.15 | 381,360 | -0.14(-0.78%) |
Feb 22, 2016 | 18.71 | 19.09 | 18.24 | 18.29 | 351,712 | -0.29(-1.53%) |
Feb 19, 2016 | 18.17 | 18.78 | 17.98 | 18.58 | 299,490 | +0.38(+2.08%) |
Feb 18, 2016 | 18.44 | 18.74 | 18.14 | 18.20 | 318,584 | -0.25(-1.34%) |
Feb 17, 2016 | 18.26 | 18.69 | 18.11 | 18.45 | 535,394 | +0.35(+1.93%) |
Feb 16, 2016 | 17.81 | 18.27 | 16.88 | 18.10 | 880,689 | +0.29(+1.64%) |
Feb 12, 2016 | 17.90 | 17.81 | 17.81 | 17.81 | 576,122 | +0.08(+0.44%) |
Feb 11, 2016 | 17.81 | 18.18 | 17.70 | 17.73 | 534,138 | -0.40(-2.19%) |
Feb 10, 2016 | 18.29 | 18.54 | 18.07 | 18.12 | 504,380 | +0.04(+0.21%) |
Feb 09, 2016 | 18.00 | 18.49 | 17.96 | 18.09 | 455,968 | -0.11(-0.60%) |
Feb 08, 2016 | 18.26 | 18.65 | 17.95 | 18.20 | 569,614 | -0.31(-1.66%) |
Feb 05, 2016 | 19.08 | 19.35 | 18.40 | 18.50 | 466,510 | -0.65(-3.41%) |
Feb 04, 2016 | 19.20 | 19.70 | 19.07 | 19.16 | 230,054 | -0.12(-0.64%) |
Feb 03, 2016 | 19.75 | 19.97 | 19.02 | 19.28 | 314,627 | -0.38(-1.91%) |
Feb 02, 2016 | 19.64 | 20.05 | 19.44 | 19.65 | 442,065 | -0.22(-1.09%) |
Feb 01, 2016 | 19.44 | 20.11 | 19.20 | 19.87 | 444,640 | +0.30(+1.53%) |
Jan 29, 2016 | 18.86 | 19.61 | 18.83 | 19.57 | 570,017 | +0.76(+4.03%) |
Jan 28, 2016 | 19.31 | 19.41 | 18.63 | 18.81 | 282,169 | -0.26(-1.34%) |
Jan 27, 2016 | 19.56 | 19.83 | 18.85 | 19.07 | 469,554 | -0.51(-2.61%) |
Jan 26, 2016 | 19.43 | 19.68 | 19.07 | 19.58 | 278,783 | +0.26(+1.36%) |
Jan 25, 2016 | 19.48 | 19.75 | 19.19 | 19.32 | 289,676 | -0.23(-1.15%) |
Jan 22, 2016 | 19.62 | 19.98 | 19.35 | 19.54 | 437,181 | +0.02(+0.08%) |
Jan 21, 2016 | 19.64 | 20.01 | 19.14 | 19.53 | 469,495 | -0.03(-0.13%) |
Jan 20, 2016 | 19.10 | 19.79 | 18.89 | 19.55 | 605,269 | +0.28(+1.44%) |
Jan 19, 2016 | 19.95 | 19.95 | 18.99 | 19.28 | 547,639 | -0.34(-1.74%) |
Jan 15, 2016 | 19.08 | 19.62 | 19.62 | 19.62 | 616,379 | -0.07(-0.36%) |
Jan 14, 2016 | 19.65 | 20.01 | 19.32 | 19.69 | 314,715 | +0.20(+1.04%) |
Jan 13, 2016 | 20.15 | 20.37 | 19.40 | 19.49 | 487,483 | -0.60(-3.01%) |
Jan 12, 2016 | 19.95 | 20.13 | 19.67 | 20.09 | 505,137 | +0.34(+1.71%) |
Jan 11, 2016 | 20.12 | 20.14 | 19.42 | 19.75 | 426,935 | -0.21(-1.03%) |
Jan 08, 2016 | 20.57 | 20.71 | 19.91 | 19.96 | 382,805 | -0.55(-2.67%) |
Jan 07, 2016 | 20.54 | 20.69 | 20.26 | 20.51 | 609,503 | -0.46(-2.18%) |
Jan 06, 2016 | 20.44 | 21.10 | 20.32 | 20.96 | 639,138 | +0.22(+1.05%) |
Jan 05, 2016 | 20.66 | 20.93 | 20.49 | 20.75 | 434,979 | +0.25(+1.23%) |
Jan 04, 2016 | 20.86 | 20.90 | 20.29 | 20.50 | 812,052 | -0.71(-3.33%) |
Dec 31, 2015 | 21.71 | 21.20 | 21.20 | 21.20 | 390,569 | -0.53(-2.43%) |
Dec 30, 2015 | 21.84 | 22.08 | 21.59 | 21.73 | 415,858 | -0.08(-0.38%) |
Dec 29, 2015 | 21.88 | 22.33 | 21.51 | 21.81 | 403,592 | +0.03(+0.14%) |
Dec 28, 2015 | 21.77 | 21.95 | 21.55 | 21.78 | 304,723 | -0.07(-0.31%) |
Dec 24, 2015 | 21.81 | 21.85 | 21.85 | 21.85 | 241,539 | +0.06(+0.29%) |
Dec 23, 2015 | 21.40 | 21.82 | 21.34 | 21.79 | 584,917 | +0.47(+2.18%) |
Dec 22, 2015 | 21.57 | 22.18 | 20.83 | 21.32 | 1,140,778 | -1.28(-5.64%) |
Dec 21, 2015 | 20.90 | 22.64 | 20.63 | 22.60 | 685,607 | +0.85(+3.90%) |
Dec 18, 2015 | 21.59 | 22.00 | 21.57 | 21.75 | 1,777,320 | -0.04(-0.21%) |
Dec 17, 2015 | 22.10 | 22.34 | 21.65 | 21.79 | 409,079 | -0.29(-1.29%) |
Dec 16, 2015 | 21.79 | 22.21 | 21.43 | 22.08 | 494,900 | +0.39(+1.82%) |
Dec 15, 2015 | 21.46 | 21.80 | 21.15 | 21.68 | 395,919 | +0.35(+1.65%) |
Dec 14, 2015 | 21.47 | 21.64 | 20.80 | 21.33 | 471,956 | -0.12(-0.58%) |
Dec 11, 2015 | 21.35 | 21.70 | 21.19 | 21.46 | 383,909 | -0.22(-1.04%) |
Dec 10, 2015 | 21.46 | 21.71 | 21.08 | 21.68 | 346,729 | +0.19(+0.87%) |
Dec 09, 2015 | 21.72 | 21.84 | 21.39 | 21.49 | 310,868 | -0.26(-1.21%) |
Dec 08, 2015 | 21.44 | 21.91 | 21.40 | 21.76 | 288,282 | +0.14(+0.66%) |
Dec 07, 2015 | 21.74 | 21.91 | 19.93 | 21.61 | 608,845 | -0.23(-1.03%) |
Dec 04, 2015 | 21.59 | 21.96 | 21.59 | 21.84 | 506,046 | +0.17(+0.80%) |
Dec 03, 2015 | 22.37 | 22.46 | 21.52 | 21.67 | 367,092 | -0.61(-2.74%) |
Dec 02, 2015 | 22.51 | 22.62 | 22.24 | 22.28 | 343,274 | -0.23(-1.02%) |
Dec 01, 2015 | 22.29 | 22.65 | 22.13 | 22.51 | 483,918 | +0.35(+1.59%) |
Nov 30, 2015 | 22.42 | 22.42 | 21.82 | 22.15 | 287,608 | -0.22(-0.97%) |
Nov 27, 2015 | 21.95 | 22.41 | 21.73 | 22.37 | 129,799 | +0.42(+1.90%) |
Nov 25, 2015 | 22.28 | 21.95 | 21.95 | 21.95 | 254,602 | -0.16(-0.73%) |
Nov 24, 2015 | 21.34 | 22.18 | 21.26 | 22.12 | 514,665 | +0.62(+2.86%) |
Nov 23, 2015 | 21.53 | 22.03 | 21.34 | 21.50 | 278,034 | -0.03(-0.12%) |
Nov 20, 2015 | 21.41 | 21.80 | 21.30 | 21.53 | 320,079 | +0.27(+1.29%) |
Nov 19, 2015 | 21.56 | 21.73 | 21.20 | 21.25 | 361,243 | -0.41(-1.90%) |
Nov 18, 2015 | 21.36 | 21.73 | 21.32 | 21.67 | 461,953 | +0.32(+1.51%) |
Nov 17, 2015 | 20.86 | 21.52 | 20.58 | 21.34 | 725,895 | +0.49(+2.36%) |
Nov 16, 2015 | 20.24 | 20.88 | 20.09 | 20.85 | 343,260 | +0.62(+3.08%) |
Nov 13, 2015 | 20.39 | 20.61 | 19.98 | 20.23 | 470,588 | -0.32(-1.55%) |
Nov 12, 2015 | 20.97 | 21.04 | 20.47 | 20.55 | 407,252 | -0.58(-2.75%) |
Nov 11, 2015 | 21.34 | 21.48 | 21.08 | 21.13 | 255,034 | -0.11(-0.49%) |
Nov 10, 2015 | 20.70 | 21.31 | 20.66 | 21.23 | 380,320 | +0.43(+2.07%) |
Nov 09, 2015 | 21.09 | 21.23 | 19.13 | 20.80 | 330,064 | -0.46(-2.17%) |
Nov 06, 2015 | 20.68 | 21.35 | 20.56 | 21.26 | 451,297 | +0.46(+2.22%) |
Nov 05, 2015 | 20.63 | 20.90 | 20.30 | 20.80 | 472,292 | +0.22(+1.06%) |
Nov 04, 2015 | 20.99 | 21.14 | 20.45 | 20.59 | 534,410 | -0.42(-2.00%) |
Nov 03, 2015 | 20.66 | 21.08 | 20.14 | 21.01 | 570,945 | +0.31(+1.50%) |
Nov 02, 2015 | 20.33 | 20.84 | 20.33 | 20.69 | 383,738 | +0.42(+2.07%) |
Oct 30, 2015 | 20.21 | 20.51 | 19.92 | 20.27 | 525,940 | +0.04(+0.19%) |
Oct 29, 2015 | 20.10 | 20.50 | 20.03 | 20.24 | 468,200 | +0.03(+0.15%) |
Oct 28, 2015 | 19.49 | 20.25 | 19.46 | 20.21 | 480,615 | +0.71(+3.62%) |
Oct 27, 2015 | 19.23 | 19.69 | 19.16 | 19.50 | 538,638 | +0.24(+1.25%) |
Oct 26, 2015 | 18.83 | 19.38 | 18.79 | 19.26 | 552,640 | +0.29(+1.50%) |
Oct 23, 2015 | 18.43 | 19.04 | 18.38 | 18.98 | 383,344 | +0.78(+4.31%) |
Oct 22, 2015 | 18.26 | 18.35 | 17.87 | 18.19 | 347,958 | +0.07(+0.39%) |
Oct 21, 2015 | 18.05 | 18.42 | 17.83 | 18.12 | 537,926 | +0.09(+0.50%) |
Oct 20, 2015 | 18.20 | 18.32 | 17.81 | 18.03 | 255,813 | -0.20(-1.11%) |
Oct 19, 2015 | 18.14 | 18.42 | 18.04 | 18.23 | 242,328 | +0.03(+0.14%) |
Oct 16, 2015 | 18.34 | 18.38 | 17.79 | 18.21 | 350,864 | -0.06(-0.31%) |
Oct 15, 2015 | 17.80 | 18.30 | 17.77 | 18.26 | 315,081 | +0.51(+2.85%) |
Oct 14, 2015 | 17.74 | 18.04 | 17.70 | 17.76 | 742,019 | +0.09(+0.49%) |
Oct 13, 2015 | 17.67 | 18.00 | 17.63 | 17.67 | 438,786 | -0.12(-0.67%) |
Oct 12, 2015 | 17.70 | 17.96 | 17.68 | 17.79 | 390,003 | +0.06(+0.34%) |
Oct 09, 2015 | 17.76 | 17.82 | 17.48 | 17.73 | 376,249 | +0.06(+0.32%) |
Oct 08, 2015 | 17.67 | 18.00 | 17.36 | 17.67 | 669,128 | -0.07(-0.40%) |
Oct 07, 2015 | 17.27 | 17.77 | 17.07 | 17.75 | 632,439 | +0.62(+3.64%) |
Oct 06, 2015 | 17.02 | 17.35 | 16.92 | 17.12 | 741,185 | +0.00(+0.02%) |
Oct 05, 2015 | 17.16 | 17.16 | 16.72 | 17.12 | 471,860 | +0.06(+0.35%) |
Oct 02, 2015 | 16.29 | 17.21 | 16.13 | 17.06 | 642,652 | +0.62(+3.76%) |
Oct 01, 2015 | 16.84 | 16.86 | 16.23 | 16.44 | 577,954 | -0.44(-2.58%) |
Sep 30, 2015 | 16.91 | 17.15 | 16.82 | 16.88 | 469,757 | +0.18(+1.06%) |
Sep 29, 2015 | 16.83 | 17.13 | 16.50 | 16.70 | 430,116 | -0.19(-1.13%) |
Sep 28, 2015 | 18.21 | 18.21 | 16.46 | 16.89 | 753,608 | -1.42(-7.76%) |
Sep 25, 2015 | 18.53 | 18.86 | 18.03 | 18.31 | 1,089,743 | +0.14(+0.76%) |
Sep 24, 2015 | 17.84 | 18.31 | 17.58 | 18.17 | 706,444 | +0.15(+0.81%) |
Sep 23, 2015 | 17.85 | 18.28 | 17.50 | 18.03 | 784,918 | +0.17(+0.95%) |
Sep 22, 2015 | 18.40 | 18.54 | 17.56 | 17.86 | 749,359 | -0.66(-3.55%) |
Sep 21, 2015 | 20.18 | 20.18 | 18.20 | 18.51 | 1,532,339 | -1.81(-8.91%) |
Sep 18, 2015 | 20.41 | 20.94 | 20.16 | 20.33 | 886,213 | -0.44(-2.10%) |
Sep 17, 2015 | 20.48 | 21.01 | 20.26 | 20.76 | 351,738 | +0.31(+1.50%) |
Sep 16, 2015 | 20.35 | 20.54 | 20.04 | 20.45 | 345,977 | +0.02(+0.11%) |
Sep 15, 2015 | 20.12 | 20.58 | 20.04 | 20.43 | 210,582 | +0.38(+1.87%) |
Sep 14, 2015 | 20.42 | 20.63 | 19.98 | 20.06 | 378,105 | -0.28(-1.36%) |
Sep 11, 2015 | 19.97 | 20.47 | 19.97 | 20.33 | 302,527 | +0.22(+1.10%) |
Sep 10, 2015 | 19.50 | 20.18 | 19.50 | 20.11 | 378,340 | +0.57(+2.92%) |
Sep 09, 2015 | 20.06 | 20.21 | 19.49 | 19.54 | 394,368 | -0.40(-2.01%) |
Sep 08, 2015 | 19.68 | 20.00 | 19.24 | 19.94 | 328,381 | +0.61(+3.14%) |
Sep 04, 2015 | 19.06 | 19.34 | 19.34 | 19.34 | 295,659 | -0.03(-0.15%) |
Sep 03, 2015 | 19.47 | 19.69 | 19.14 | 19.37 | 676,260 | -0.04(-0.21%) |
Sep 02, 2015 | 19.28 | 19.51 | 18.80 | 19.41 | 639,613 | +0.43(+2.27%) |
Sep 01, 2015 | 19.08 | 19.40 | 18.92 | 18.98 | 467,523 | -0.39(-2.03%) |
Aug 31, 2015 | 19.36 | 19.72 | 19.01 | 19.37 | 403,840 | -0.12(-0.62%) |
Aug 28, 2015 | 19.40 | 19.62 | 19.23 | 19.49 | 323,820 | -0.06(-0.31%) |
Aug 27, 2015 | 19.79 | 19.92 | 19.21 | 19.55 | 514,956 | -0.18(-0.93%) |
Aug 26, 2015 | 19.31 | 19.78 | 18.95 | 19.73 | 394,693 | +0.75(+3.95%) |
Aug 25, 2015 | 19.63 | 19.63 | 18.91 | 18.98 | 520,349 | +0.02(+0.08%) |
Aug 24, 2015 | 18.74 | 19.64 | 17.99 | 18.97 | 925,054 | -0.83(-4.21%) |
Aug 21, 2015 | 19.24 | 20.08 | 19.13 | 19.80 | 593,712 | +0.26(+1.34%) |
Aug 20, 2015 | 20.44 | 20.53 | 19.48 | 19.54 | 690,344 | -1.02(-4.96%) |
Aug 19, 2015 | 20.60 | 20.86 | 20.42 | 20.56 | 403,832 | -0.21(-0.99%) |
Aug 18, 2015 | 20.37 | 20.93 | 20.37 | 20.77 | 501,930 | +0.28(+1.37%) |
Aug 17, 2015 | 20.60 | 20.83 | 20.32 | 20.48 | 981,914 | -0.15(-0.71%) |
Aug 14, 2015 | 20.53 | 21.08 | 20.44 | 20.63 | 413,933 | +0.00(+0.02%) |
Aug 13, 2015 | 21.30 | 21.30 | 20.17 | 20.63 | 906,362 | -0.79(-3.70%) |
Aug 12, 2015 | 21.08 | 21.55 | 20.95 | 21.42 | 314,358 | +0.20(+0.95%) |
Aug 11, 2015 | 21.29 | 21.65 | 21.10 | 21.22 | 400,627 | -0.28(-1.31%) |
Aug 10, 2015 | 21.38 | 21.77 | 21.22 | 21.50 | 598,847 | +0.14(+0.65%) |
Aug 07, 2015 | 21.51 | 21.52 | 20.97 | 21.36 | 490,871 | -0.22(-1.03%) |
Aug 06, 2015 | 21.90 | 22.12 | 21.44 | 21.58 | 441,993 | -0.19(-0.86%) |
Aug 05, 2015 | 21.59 | 22.06 | 21.49 | 21.77 | 423,712 | +0.26(+1.22%) |
Aug 04, 2015 | 21.64 | 21.75 | 21.43 | 21.50 | 507,878 | -0.04(-0.21%) |
Aug 03, 2015 | 21.88 | 22.18 | 21.21 | 21.55 | 489,786 | -0.28(-1.27%) |
Jul 31, 2015 | 21.40 | 22.00 | 21.36 | 21.83 | 599,562 | +0.48(+2.23%) |
Jul 30, 2015 | 21.48 | 21.69 | 21.27 | 21.35 | 507,753 | -0.29(-1.34%) |
Jul 29, 2015 | 21.92 | 22.18 | 21.46 | 21.64 | 462,137 | -0.28(-1.27%) |
Jul 28, 2015 | 22.13 | 22.21 | 21.66 | 21.92 | 500,320 | -0.19(-0.87%) |
Jul 27, 2015 | 21.55 | 22.24 | 21.43 | 22.11 | 722,629 | +0.53(+2.45%) |
Jul 24, 2015 | 21.91 | 22.08 | 21.46 | 21.58 | 1,226,674 | -0.36(-1.66%) |
Jul 23, 2015 | 22.58 | 22.86 | 21.66 | 21.94 | 1,216,311 | -0.81(-3.54%) |
Jul 22, 2015 | 21.53 | 23.52 | 21.41 | 22.75 | 2,021,219 | +0.84(+3.83%) |
Jul 21, 2015 | 18.57 | 22.08 | 18.47 | 21.91 | 2,229,426 | +3.74(+20.58%) |
Jul 20, 2015 | 18.29 | 18.47 | 18.04 | 18.17 | 684,351 | -0.11(-0.60%) |
Jul 17, 2015 | 18.41 | 18.45 | 18.14 | 18.28 | 684,252 | -0.09(-0.47%) |
Jul 16, 2015 | 18.40 | 18.50 | 18.11 | 18.36 | 428,871 | +0.18(+0.99%) |
Jul 15, 2015 | 18.31 | 18.39 | 18.12 | 18.18 | 181,037 | -0.08(-0.41%) |
Jul 14, 2015 | 17.95 | 18.35 | 17.92 | 18.26 | 271,124 | +0.33(+1.84%) |
Jul 13, 2015 | 17.85 | 18.03 | 17.82 | 17.93 | 339,037 | +0.10(+0.57%) |
Jul 10, 2015 | 17.71 | 17.90 | 17.71 | 17.83 | 351,658 | +0.27(+1.56%) |
Jul 09, 2015 | 17.63 | 17.67 | 17.42 | 17.55 | 397,255 | +0.12(+0.67%) |
Jul 08, 2015 | 17.38 | 17.57 | 17.21 | 17.44 | 646,174 | -0.12(-0.68%) |
Jul 07, 2015 | 17.48 | 17.73 | 17.28 | 17.56 | 469,583 | +0.09(+0.52%) |
Jul 06, 2015 | 17.33 | 17.57 | 17.25 | 17.47 | 440,927 | +0.01(+0.06%) |
Jul 02, 2015 | 17.62 | 17.46 | 17.46 | 17.46 | 282,062 | -0.13(-0.77%) |
Jul 01, 2015 | 18.02 | 18.02 | 17.53 | 17.59 | 497,227 | -0.20(-1.14%) |
Jun 30, 2015 | 17.83 | 18.06 | 17.79 | 17.79 | 291,241 | +0.06(+0.36%) |
Jun 29, 2015 | 18.19 | 18.30 | 17.70 | 17.73 | 264,256 | -0.56(-3.04%) |
Jun 26, 2015 | 18.41 | 18.48 | 18.03 | 18.29 | 528,169 | -0.03(-0.18%) |
Jun 25, 2015 | 18.12 | 18.37 | 18.00 | 18.32 | 288,095 | +0.23(+1.29%) |
Jun 24, 2015 | 18.41 | 18.42 | 17.99 | 18.09 | 412,051 | -0.33(-1.77%) |
Jun 23, 2015 | 18.49 | 18.60 | 18.24 | 18.41 | 451,124 | -0.14(-0.75%) |
Jun 22, 2015 | 18.62 | 18.84 | 18.29 | 18.55 | 396,892 | +0.09(+0.51%) |
Jun 19, 2015 | 18.24 | 18.53 | 18.14 | 18.46 | 525,921 | +0.27(+1.49%) |
Jun 18, 2015 | 17.83 | 18.24 | 17.76 | 18.19 | 431,841 | +0.43(+2.43%) |
Jun 17, 2015 | 17.96 | 18.11 | 17.75 | 17.76 | 403,523 | -0.08(-0.46%) |
Jun 16, 2015 | 17.60 | 18.05 | 17.60 | 17.84 | 339,173 | +0.15(+0.83%) |
Jun 15, 2015 | 17.62 | 17.84 | 17.35 | 17.69 | 291,644 | -0.01(-0.06%) |
Jun 12, 2015 | 17.79 | 17.95 | 17.63 | 17.70 | 285,320 | -0.11(-0.59%) |
Jun 11, 2015 | 17.77 | 17.99 | 17.52 | 17.81 | 348,075 | +0.00(+0.00%) |
Jun 10, 2015 | 17.55 | 18.00 | 17.45 | 17.81 | 409,286 | +0.36(+2.04%) |
Jun 09, 2015 | 17.40 | 17.67 | 17.09 | 17.45 | 346,830 | +0.01(+0.04%) |
Jun 08, 2015 | 17.33 | 17.60 | 17.27 | 17.45 | 223,754 | +0.03(+0.19%) |
Jun 05, 2015 | 17.26 | 17.48 | 17.26 | 17.41 | 292,934 | +0.15(+0.89%) |
Jun 04, 2015 | 17.67 | 17.69 | 17.19 | 17.26 | 283,158 | -0.48(-2.69%) |
Jun 03, 2015 | 17.58 | 17.82 | 17.34 | 17.73 | 273,019 | +0.18(+1.03%) |
Jun 02, 2015 | 17.43 | 17.84 | 17.42 | 17.55 | 265,669 | -0.02(-0.11%) |