Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.45 | 28.53 | 27.28 | 28.53 | 620,082 | +1.22(+4.46%) |
Jun 29, 2016 | 26.56 | 27.46 | 26.51 | 27.31 | 446,100 | +1.01(+3.83%) |
Jun 28, 2016 | 26.08 | 26.94 | 25.88 | 26.30 | 488,228 | +0.21(+0.81%) |
Jun 27, 2016 | 26.16 | 26.48 | 25.82 | 26.09 | 574,841 | -0.49(-1.85%) |
Jun 24, 2016 | 26.69 | 27.27 | 25.86 | 26.58 | 2,351,257 | -1.58(-5.60%) |
Jun 23, 2016 | 27.31 | 28.17 | 27.26 | 28.16 | 766,368 | +1.22(+4.51%) |
Jun 22, 2016 | 27.48 | 27.48 | 26.86 | 26.94 | 367,068 | -0.40(-1.45%) |
Jun 21, 2016 | 27.34 | 27.54 | 27.19 | 27.34 | 373,180 | +0.13(+0.49%) |
Jun 20, 2016 | 27.17 | 27.45 | 26.85 | 27.21 | 393,370 | +0.46(+1.74%) |
Jun 17, 2016 | 27.07 | 27.19 | 26.64 | 26.74 | 1,620,625 | -0.35(-1.31%) |
Jun 16, 2016 | 27.13 | 27.15 | 26.71 | 27.10 | 445,018 | -0.21(-0.78%) |
Jun 15, 2016 | 27.02 | 27.60 | 26.96 | 27.31 | 706,694 | +0.46(+1.71%) |
Jun 14, 2016 | 26.22 | 27.12 | 25.35 | 26.85 | 777,902 | +0.58(+2.21%) |
Jun 13, 2016 | 26.51 | 26.82 | 26.18 | 26.27 | 380,659 | -0.29(-1.09%) |
Jun 10, 2016 | 26.56 | 26.91 | 26.39 | 26.56 | 288,487 | -0.37(-1.37%) |
Jun 09, 2016 | 26.84 | 26.97 | 26.25 | 26.93 | 497,261 | -0.06(-0.23%) |
Jun 08, 2016 | 26.51 | 27.20 | 26.38 | 26.99 | 505,130 | +0.58(+2.20%) |
Jun 07, 2016 | 26.61 | 26.61 | 26.13 | 26.41 | 291,672 | -0.09(-0.35%) |
Jun 06, 2016 | 26.28 | 26.54 | 26.23 | 26.50 | 393,061 | +0.32(+1.22%) |
Jun 03, 2016 | 25.97 | 26.24 | 25.72 | 26.18 | 468,519 | +0.18(+0.71%) |
Jun 02, 2016 | 26.16 | 26.16 | 25.46 | 25.99 | 483,995 | -0.25(-0.95%) |
Jun 01, 2016 | 25.82 | 26.43 | 25.76 | 26.24 | 449,041 | +0.41(+1.58%) |
May 31, 2016 | 26.05 | 26.05 | 25.56 | 25.83 | 396,252 | -0.05(-0.19%) |
May 27, 2016 | 25.66 | 25.88 | 25.88 | 25.88 | 258,631 | +0.22(+0.88%) |
May 26, 2016 | 25.73 | 26.02 | 25.30 | 25.66 | 383,184 | +0.03(+0.12%) |
May 25, 2016 | 25.82 | 26.01 | 25.53 | 25.63 | 342,865 | -0.04(-0.16%) |
May 24, 2016 | 25.01 | 25.79 | 24.84 | 25.67 | 465,622 | +0.85(+3.40%) |
May 23, 2016 | 24.83 | 25.25 | 24.70 | 24.82 | 395,133 | -0.07(-0.30%) |
May 20, 2016 | 24.60 | 25.13 | 24.49 | 24.90 | 313,612 | +0.41(+1.69%) |
May 19, 2016 | 24.29 | 24.81 | 23.99 | 24.48 | 245,683 | -0.04(-0.17%) |
May 18, 2016 | 24.23 | 24.94 | 24.14 | 24.53 | 402,960 | +0.10(+0.40%) |
May 17, 2016 | 24.93 | 25.14 | 24.22 | 24.43 | 602,861 | -0.58(-2.30%) |
May 16, 2016 | 25.01 | 25.37 | 24.89 | 25.00 | 395,221 | -0.01(-0.02%) |
May 13, 2016 | 25.34 | 25.37 | 24.90 | 25.01 | 426,037 | -0.32(-1.25%) |
May 12, 2016 | 25.53 | 25.72 | 25.26 | 25.33 | 579,859 | -0.14(-0.54%) |
May 11, 2016 | 25.72 | 25.72 | 25.33 | 25.46 | 441,434 | -0.28(-1.11%) |
May 10, 2016 | 25.58 | 25.96 | 25.54 | 25.75 | 444,128 | +0.32(+1.24%) |
May 09, 2016 | 25.48 | 25.68 | 25.17 | 25.43 | 380,421 | -0.23(-0.90%) |
May 06, 2016 | 25.16 | 25.69 | 25.03 | 25.66 | 551,263 | +0.43(+1.71%) |
May 05, 2016 | 24.99 | 25.58 | 24.69 | 25.23 | 492,853 | +0.23(+0.93%) |
May 04, 2016 | 24.50 | 25.18 | 24.12 | 25.00 | 574,252 | +0.41(+1.68%) |
May 03, 2016 | 25.16 | 25.31 | 24.39 | 24.58 | 547,139 | -0.77(-3.02%) |
May 02, 2016 | 23.52 | 25.40 | 23.46 | 25.35 | 1,287,890 | +1.88(+8.00%) |
Apr 29, 2016 | 24.78 | 24.95 | 23.31 | 23.47 | 792,124 | -1.48(-5.94%) |
Apr 28, 2016 | 25.05 | 25.49 | 24.88 | 24.95 | 482,201 | -0.27(-1.08%) |
Apr 27, 2016 | 25.31 | 25.70 | 24.77 | 25.23 | 497,268 | -0.11(-0.42%) |
Apr 26, 2016 | 25.19 | 25.70 | 25.08 | 25.33 | 482,514 | +0.34(+1.35%) |
Apr 25, 2016 | 26.33 | 26.33 | 24.90 | 25.00 | 436,957 | -1.34(-5.07%) |
Apr 22, 2016 | 25.18 | 26.33 | 24.93 | 26.33 | 731,271 | +1.40(+5.60%) |
Apr 21, 2016 | 26.34 | 27.23 | 24.88 | 24.94 | 884,002 | -1.37(-5.21%) |
Apr 20, 2016 | 25.86 | 26.43 | 25.76 | 26.31 | 550,244 | +0.36(+1.37%) |
Apr 19, 2016 | 25.78 | 26.08 | 25.58 | 25.95 | 527,748 | +0.35(+1.35%) |
Apr 18, 2016 | 26.13 | 26.40 | 25.22 | 25.61 | 735,866 | -0.58(-2.22%) |
Apr 15, 2016 | 26.11 | 26.35 | 25.87 | 26.19 | 492,765 | +0.02(+0.09%) |
Apr 14, 2016 | 26.03 | 26.42 | 25.83 | 26.16 | 487,834 | +0.15(+0.57%) |
Apr 13, 2016 | 25.23 | 26.03 | 25.12 | 26.02 | 425,740 | +0.94(+3.74%) |
Apr 12, 2016 | 25.28 | 25.48 | 25.02 | 25.08 | 445,085 | -0.15(-0.61%) |
Apr 11, 2016 | 25.24 | 25.61 | 25.15 | 25.23 | 513,070 | -0.03(-0.13%) |
Apr 08, 2016 | 25.11 | 25.46 | 24.67 | 25.27 | 643,592 | -0.26(-1.01%) |
Apr 07, 2016 | 26.46 | 26.46 | 25.44 | 25.52 | 733,159 | -1.18(-4.40%) |
Apr 06, 2016 | 26.01 | 26.73 | 25.91 | 26.70 | 408,998 | +0.64(+2.44%) |
Apr 05, 2016 | 25.87 | 26.25 | 25.73 | 26.06 | 277,320 | +0.01(+0.05%) |
Apr 04, 2016 | 26.58 | 26.69 | 26.02 | 26.05 | 273,852 | -0.64(-2.40%) |
Apr 01, 2016 | 26.13 | 26.71 | 26.02 | 26.69 | 308,215 | +0.41(+1.56%) |
Mar 31, 2016 | 25.99 | 26.68 | 25.62 | 26.28 | 686,586 | +0.38(+1.45%) |
Mar 30, 2016 | 26.01 | 26.03 | 25.50 | 25.90 | 270,145 | -0.11(-0.42%) |
Mar 29, 2016 | 24.96 | 26.03 | 24.18 | 26.01 | 440,957 | +0.96(+3.81%) |
Mar 28, 2016 | 25.46 | 25.46 | 24.70 | 25.06 | 275,184 | -0.24(-0.97%) |
Mar 24, 2016 | 24.77 | 25.30 | 25.30 | 25.30 | 333,408 | +0.54(+2.18%) |
Mar 23, 2016 | 24.89 | 25.06 | 24.74 | 24.76 | 276,552 | -0.26(-1.05%) |
Mar 22, 2016 | 24.93 | 25.13 | 24.84 | 25.03 | 278,260 | +0.07(+0.29%) |
Mar 21, 2016 | 25.72 | 25.82 | 24.89 | 24.95 | 477,799 | -0.64(-2.50%) |
Mar 18, 2016 | 24.80 | 25.76 | 24.73 | 25.59 | 1,168,431 | +0.92(+3.74%) |
Mar 17, 2016 | 24.06 | 24.83 | 23.95 | 24.67 | 556,119 | +0.53(+2.19%) |
Mar 16, 2016 | 23.93 | 24.24 | 23.86 | 24.14 | 298,944 | +0.21(+0.87%) |
Mar 15, 2016 | 23.98 | 24.19 | 23.82 | 23.93 | 256,074 | -0.15(-0.62%) |
Mar 14, 2016 | 24.61 | 24.87 | 24.03 | 24.09 | 419,438 | -0.21(-0.87%) |
Mar 11, 2016 | 24.17 | 24.42 | 24.09 | 24.30 | 342,418 | +0.39(+1.61%) |
Mar 10, 2016 | 24.37 | 24.47 | 23.51 | 23.91 | 293,245 | -0.43(-1.76%) |
Mar 09, 2016 | 23.99 | 24.34 | 23.81 | 24.34 | 541,235 | +0.43(+1.82%) |
Mar 08, 2016 | 24.31 | 24.31 | 23.86 | 23.90 | 357,227 | -0.52(-2.12%) |
Mar 07, 2016 | 24.05 | 24.43 | 23.61 | 24.42 | 544,667 | +0.33(+1.35%) |
Mar 04, 2016 | 24.26 | 24.49 | 23.97 | 24.10 | 430,537 | -0.10(-0.42%) |
Mar 03, 2016 | 24.03 | 24.56 | 23.73 | 24.20 | 656,070 | +0.10(+0.42%) |
Mar 02, 2016 | 23.94 | 24.10 | 23.79 | 24.10 | 347,022 | +0.09(+0.38%) |
Mar 01, 2016 | 23.60 | 24.01 | 23.31 | 24.01 | 436,608 | +0.51(+2.18%) |
Feb 29, 2016 | 23.73 | 24.19 | 23.48 | 23.49 | 681,772 | -0.18(-0.78%) |
Feb 26, 2016 | 23.46 | 23.75 | 23.42 | 23.68 | 485,071 | +0.29(+1.23%) |
Feb 25, 2016 | 23.02 | 23.44 | 22.83 | 23.39 | 482,152 | +0.33(+1.42%) |
Feb 24, 2016 | 21.93 | 23.11 | 21.89 | 23.06 | 608,050 | +0.87(+3.93%) |
Feb 23, 2016 | 21.55 | 22.26 | 21.50 | 22.19 | 473,208 | +0.57(+2.62%) |
Feb 22, 2016 | 21.27 | 21.77 | 21.01 | 21.62 | 799,762 | +0.63(+3.02%) |
Feb 19, 2016 | 21.09 | 21.39 | 20.79 | 20.99 | 527,601 | -0.06(-0.26%) |
Feb 18, 2016 | 21.10 | 22.65 | 20.72 | 21.04 | 1,193,285 | +1.42(+7.22%) |
Feb 17, 2016 | 19.22 | 19.90 | 19.02 | 19.63 | 530,733 | +0.58(+3.02%) |
Feb 16, 2016 | 19.26 | 19.26 | 18.87 | 19.05 | 371,141 | +0.09(+0.48%) |
Feb 12, 2016 | 18.89 | 18.96 | 18.96 | 18.96 | 350,389 | +0.27(+1.43%) |
Feb 11, 2016 | 18.41 | 18.90 | 18.27 | 18.69 | 403,780 | -0.03(-0.16%) |
Feb 10, 2016 | 19.03 | 19.21 | 18.67 | 18.72 | 230,061 | -0.17(-0.89%) |
Feb 09, 2016 | 18.58 | 19.12 | 18.58 | 18.89 | 239,521 | +0.06(+0.33%) |
Feb 08, 2016 | 18.81 | 18.91 | 18.50 | 18.83 | 535,899 | -0.21(-1.08%) |
Feb 05, 2016 | 19.49 | 19.80 | 18.78 | 19.04 | 452,801 | -0.47(-2.42%) |
Feb 04, 2016 | 19.54 | 19.90 | 19.35 | 19.51 | 327,203 | -0.07(-0.38%) |
Feb 03, 2016 | 19.99 | 20.86 | 19.31 | 19.58 | 369,139 | -0.21(-1.05%) |
Feb 02, 2016 | 20.14 | 20.55 | 19.68 | 19.79 | 289,092 | -0.55(-2.71%) |
Feb 01, 2016 | 20.89 | 21.42 | 20.25 | 20.34 | 464,443 | -0.76(-3.59%) |
Jan 29, 2016 | 20.20 | 21.12 | 20.20 | 21.10 | 603,978 | +0.96(+4.76%) |
Jan 28, 2016 | 19.98 | 20.30 | 19.80 | 20.14 | 370,086 | +0.26(+1.31%) |
Jan 27, 2016 | 20.40 | 20.52 | 19.77 | 19.88 | 590,087 | -0.63(-3.09%) |
Jan 26, 2016 | 19.83 | 20.58 | 19.82 | 20.51 | 392,288 | +0.72(+3.64%) |
Jan 25, 2016 | 20.40 | 20.77 | 19.64 | 19.79 | 458,206 | -0.81(-3.91%) |
Jan 22, 2016 | 20.06 | 20.81 | 19.91 | 20.60 | 414,595 | +0.71(+3.57%) |
Jan 21, 2016 | 19.72 | 19.97 | 19.55 | 19.89 | 463,607 | +0.12(+0.62%) |
Jan 20, 2016 | 19.71 | 19.97 | 19.10 | 19.76 | 472,963 | -0.12(-0.62%) |
Jan 19, 2016 | 20.63 | 20.63 | 19.74 | 19.89 | 699,158 | -0.52(-2.57%) |
Jan 15, 2016 | 19.57 | 20.41 | 20.41 | 20.41 | 767,721 | +0.29(+1.45%) |
Jan 14, 2016 | 19.78 | 20.36 | 19.54 | 20.12 | 642,897 | +0.32(+1.62%) |
Jan 13, 2016 | 19.84 | 19.90 | 19.46 | 19.80 | 786,083 | +0.05(+0.25%) |
Jan 12, 2016 | 19.68 | 19.98 | 19.43 | 19.75 | 435,403 | +0.64(+3.37%) |
Jan 11, 2016 | 19.66 | 19.68 | 18.89 | 19.11 | 587,429 | -0.51(-2.62%) |
Jan 08, 2016 | 20.13 | 20.95 | 19.57 | 19.62 | 537,140 | -0.42(-2.11%) |
Jan 07, 2016 | 20.17 | 20.25 | 19.94 | 20.04 | 699,847 | -0.48(-2.36%) |
Jan 06, 2016 | 20.23 | 20.56 | 20.12 | 20.53 | 623,793 | +0.05(+0.22%) |
Jan 05, 2016 | 20.35 | 20.53 | 20.17 | 20.48 | 310,879 | +0.23(+1.15%) |
Jan 04, 2016 | 20.65 | 21.07 | 20.06 | 20.25 | 529,531 | -0.69(-3.29%) |
Dec 31, 2015 | 20.92 | 20.94 | 20.94 | 20.94 | 450,640 | -0.01(-0.06%) |
Dec 30, 2015 | 21.22 | 21.47 | 20.85 | 20.95 | 284,562 | -0.35(-1.62%) |
Dec 29, 2015 | 21.17 | 21.43 | 21.01 | 21.30 | 188,325 | +0.16(+0.74%) |
Dec 28, 2015 | 20.93 | 21.21 | 20.93 | 21.14 | 234,659 | +0.05(+0.22%) |
Dec 24, 2015 | 21.16 | 21.09 | 21.09 | 21.09 | 589,750 | -0.01(-0.06%) |
Dec 23, 2015 | 21.26 | 21.26 | 20.98 | 21.11 | 174,325 | +0.00(+0.01%) |
Dec 22, 2015 | 21.18 | 21.19 | 20.90 | 21.10 | 315,911 | -0.02(-0.09%) |
Dec 21, 2015 | 20.99 | 21.38 | 20.85 | 21.12 | 373,192 | +0.20(+0.94%) |
Dec 18, 2015 | 21.11 | 21.38 | 20.91 | 20.92 | 2,805,934 | -0.38(-1.77%) |
Dec 17, 2015 | 22.20 | 22.26 | 21.28 | 21.30 | 581,257 | -0.90(-4.07%) |
Dec 16, 2015 | 21.88 | 22.34 | 21.88 | 22.20 | 312,567 | +0.44(+2.01%) |
Dec 15, 2015 | 21.48 | 21.82 | 21.48 | 21.77 | 393,500 | +0.30(+1.41%) |
Dec 14, 2015 | 21.88 | 22.05 | 21.43 | 21.46 | 499,629 | -0.41(-1.89%) |
Dec 11, 2015 | 22.04 | 22.23 | 21.81 | 21.88 | 419,141 | -0.30(-1.34%) |
Dec 10, 2015 | 21.96 | 22.43 | 21.95 | 22.17 | 367,242 | +0.24(+1.09%) |
Dec 09, 2015 | 21.69 | 22.37 | 21.69 | 21.94 | 410,232 | +0.26(+1.20%) |
Dec 08, 2015 | 22.69 | 22.69 | 21.06 | 21.68 | 1,284,533 | -1.90(-8.08%) |
Dec 07, 2015 | 24.07 | 24.08 | 23.50 | 23.58 | 878,572 | -0.28(-1.17%) |
Dec 04, 2015 | 23.73 | 23.93 | 23.59 | 23.86 | 355,320 | +0.28(+1.20%) |
Dec 03, 2015 | 23.74 | 23.92 | 23.38 | 23.58 | 582,263 | -0.14(-0.61%) |
Dec 02, 2015 | 23.63 | 24.05 | 23.54 | 23.72 | 541,734 | +0.09(+0.39%) |
Dec 01, 2015 | 23.71 | 23.76 | 23.40 | 23.63 | 564,093 | -0.03(-0.13%) |
Nov 30, 2015 | 24.06 | 24.06 | 23.63 | 23.66 | 363,023 | -0.15(-0.64%) |
Nov 27, 2015 | 23.69 | 24.09 | 23.63 | 23.81 | 202,066 | +0.21(+0.87%) |
Nov 25, 2015 | 23.77 | 23.61 | 23.61 | 23.61 | 229,502 | -0.12(-0.50%) |
Nov 24, 2015 | 23.48 | 23.86 | 23.42 | 23.73 | 335,290 | +0.09(+0.40%) |
Nov 23, 2015 | 23.24 | 23.72 | 23.18 | 23.63 | 467,512 | +0.46(+1.98%) |
Nov 20, 2015 | 23.30 | 23.35 | 23.06 | 23.17 | 446,689 | -0.13(-0.55%) |
Nov 19, 2015 | 23.02 | 23.35 | 22.74 | 23.30 | 395,365 | +0.30(+1.30%) |
Nov 18, 2015 | 22.78 | 23.04 | 22.62 | 23.00 | 726,751 | +0.35(+1.56%) |
Nov 17, 2015 | 22.56 | 22.93 | 22.48 | 22.65 | 552,645 | +0.17(+0.76%) |
Nov 16, 2015 | 22.38 | 22.58 | 22.22 | 22.48 | 380,521 | +0.01(+0.03%) |
Nov 13, 2015 | 22.09 | 22.81 | 22.09 | 22.47 | 380,754 | +0.24(+1.08%) |
Nov 12, 2015 | 22.60 | 22.60 | 21.92 | 22.23 | 511,383 | -0.55(-2.39%) |
Nov 11, 2015 | 22.86 | 23.05 | 22.70 | 22.78 | 617,181 | -0.09(-0.37%) |
Nov 10, 2015 | 22.82 | 23.06 | 22.63 | 22.86 | 420,597 | +0.00(+0.00%) |
Nov 09, 2015 | 23.19 | 23.25 | 22.67 | 22.86 | 469,932 | -0.31(-1.34%) |
Nov 06, 2015 | 22.69 | 23.59 | 22.58 | 23.17 | 624,585 | +0.50(+2.20%) |
Nov 05, 2015 | 22.81 | 23.07 | 22.49 | 22.67 | 377,861 | -0.17(-0.75%) |
Nov 04, 2015 | 22.51 | 22.95 | 22.47 | 22.84 | 435,910 | +0.34(+1.50%) |
Nov 03, 2015 | 22.68 | 22.71 | 22.16 | 22.50 | 518,022 | -0.25(-1.11%) |
Nov 02, 2015 | 22.33 | 22.94 | 22.31 | 22.76 | 742,987 | +0.64(+2.88%) |
Oct 30, 2015 | 22.43 | 22.75 | 22.05 | 22.12 | 466,602 | -0.31(-1.37%) |
Oct 29, 2015 | 22.75 | 22.83 | 22.24 | 22.43 | 479,657 | -0.47(-2.05%) |
Oct 28, 2015 | 22.46 | 23.06 | 22.41 | 22.90 | 747,256 | +0.62(+2.79%) |
Oct 27, 2015 | 22.30 | 22.47 | 21.94 | 22.28 | 461,668 | -0.16(-0.72%) |
Oct 26, 2015 | 22.57 | 22.60 | 21.93 | 22.44 | 499,468 | -0.13(-0.57%) |
Oct 23, 2015 | 22.73 | 22.98 | 22.33 | 22.57 | 620,730 | +0.09(+0.38%) |
Oct 22, 2015 | 21.87 | 22.50 | 21.63 | 22.48 | 748,707 | +0.66(+3.04%) |
Oct 21, 2015 | 21.77 | 21.93 | 21.49 | 21.82 | 501,822 | +0.20(+0.90%) |
Oct 20, 2015 | 21.61 | 21.70 | 21.44 | 21.62 | 647,591 | +0.05(+0.24%) |
Oct 19, 2015 | 21.59 | 21.73 | 21.23 | 21.57 | 1,225,853 | -0.04(-0.17%) |
Oct 16, 2015 | 21.44 | 21.86 | 20.60 | 21.61 | 1,157,140 | -0.07(-0.32%) |
Oct 15, 2015 | 19.49 | 22.11 | 19.23 | 21.68 | 2,170,337 | +3.09(+16.60%) |
Oct 14, 2015 | 18.76 | 18.90 | 18.50 | 18.59 | 342,661 | -0.19(-0.99%) |
Oct 13, 2015 | 19.13 | 19.50 | 18.74 | 18.78 | 310,150 | -0.43(-2.24%) |
Oct 12, 2015 | 19.22 | 19.26 | 19.00 | 19.21 | 295,421 | +0.04(+0.19%) |
Oct 09, 2015 | 18.93 | 19.27 | 18.93 | 19.17 | 367,378 | +0.16(+0.87%) |
Oct 08, 2015 | 18.21 | 19.04 | 18.16 | 19.01 | 424,609 | +0.82(+4.52%) |
Oct 07, 2015 | 17.88 | 18.21 | 17.85 | 18.18 | 547,670 | +0.38(+2.12%) |
Oct 06, 2015 | 18.00 | 18.04 | 17.66 | 17.81 | 432,607 | -0.24(-1.35%) |
Oct 05, 2015 | 18.00 | 18.21 | 17.47 | 18.05 | 409,204 | +0.19(+1.07%) |
Oct 02, 2015 | 17.52 | 17.88 | 17.39 | 17.86 | 272,454 | +0.18(+1.03%) |
Oct 01, 2015 | 17.55 | 17.77 | 17.48 | 17.67 | 532,012 | +0.11(+0.61%) |
Sep 30, 2015 | 17.74 | 17.80 | 17.41 | 17.57 | 655,914 | -0.08(-0.47%) |
Sep 29, 2015 | 17.85 | 17.88 | 17.53 | 17.65 | 503,326 | -0.17(-0.97%) |
Sep 28, 2015 | 18.15 | 18.21 | 17.75 | 17.82 | 366,304 | -0.29(-1.58%) |
Sep 25, 2015 | 18.37 | 18.37 | 18.09 | 18.11 | 497,337 | -0.09(-0.52%) |
Sep 24, 2015 | 18.24 | 18.27 | 18.01 | 18.20 | 502,302 | -0.18(-0.99%) |
Sep 23, 2015 | 18.30 | 18.51 | 18.20 | 18.39 | 362,515 | +0.13(+0.73%) |
Sep 22, 2015 | 18.41 | 18.43 | 18.13 | 18.25 | 338,649 | -0.31(-1.67%) |
Sep 21, 2015 | 18.74 | 18.90 | 18.42 | 18.56 | 512,667 | -0.11(-0.59%) |
Sep 18, 2015 | 18.75 | 19.06 | 18.56 | 18.67 | 601,228 | -0.37(-1.92%) |
Sep 17, 2015 | 18.87 | 19.27 | 18.87 | 19.04 | 327,473 | +0.13(+0.71%) |
Sep 16, 2015 | 18.84 | 19.05 | 18.66 | 18.90 | 282,688 | +0.11(+0.58%) |
Sep 15, 2015 | 18.05 | 18.87 | 18.04 | 18.80 | 415,757 | +0.76(+4.22%) |
Sep 14, 2015 | 18.34 | 18.42 | 17.90 | 18.03 | 702,925 | -0.23(-1.27%) |
Sep 11, 2015 | 18.17 | 18.34 | 18.16 | 18.27 | 330,313 | -0.04(-0.23%) |
Sep 10, 2015 | 18.42 | 18.52 | 18.23 | 18.31 | 264,312 | -0.17(-0.94%) |
Sep 09, 2015 | 18.75 | 18.75 | 18.44 | 18.48 | 400,730 | -0.08(-0.44%) |
Sep 08, 2015 | 18.65 | 18.70 | 18.44 | 18.56 | 297,056 | +0.24(+1.31%) |
Sep 04, 2015 | 18.22 | 18.32 | 18.32 | 18.32 | 288,602 | -0.13(-0.73%) |
Sep 03, 2015 | 18.21 | 18.64 | 18.21 | 18.46 | 645,706 | +0.33(+1.83%) |
Sep 02, 2015 | 18.21 | 18.23 | 17.92 | 18.13 | 1,002,135 | +0.22(+1.21%) |
Sep 01, 2015 | 17.96 | 18.19 | 17.81 | 17.91 | 611,455 | -0.38(-2.10%) |
Aug 31, 2015 | 18.20 | 18.52 | 18.20 | 18.29 | 377,221 | -0.00(-0.02%) |
Aug 28, 2015 | 18.16 | 18.51 | 18.16 | 18.30 | 451,345 | +0.02(+0.12%) |
Aug 27, 2015 | 18.37 | 18.49 | 18.07 | 18.27 | 451,128 | +0.09(+0.52%) |
Aug 26, 2015 | 18.36 | 18.36 | 17.75 | 18.18 | 531,602 | +0.18(+1.00%) |
Aug 25, 2015 | 18.96 | 18.96 | 17.88 | 18.00 | 558,863 | -0.29(-1.60%) |
Aug 24, 2015 | 18.19 | 18.90 | 17.67 | 18.29 | 630,991 | -0.84(-4.39%) |
Aug 21, 2015 | 19.04 | 19.50 | 18.94 | 19.13 | 487,199 | -0.18(-0.93%) |
Aug 20, 2015 | 19.39 | 19.64 | 19.26 | 19.31 | 361,409 | -0.23(-1.17%) |
Aug 19, 2015 | 19.46 | 19.72 | 19.33 | 19.54 | 233,728 | -0.02(-0.08%) |
Aug 18, 2015 | 19.71 | 19.75 | 19.51 | 19.56 | 338,137 | -0.10(-0.50%) |
Aug 17, 2015 | 19.36 | 19.79 | 19.26 | 19.65 | 389,392 | +0.19(+0.99%) |
Aug 14, 2015 | 19.23 | 19.51 | 19.23 | 19.46 | 352,777 | +0.17(+0.90%) |
Aug 13, 2015 | 19.12 | 19.54 | 19.01 | 19.29 | 586,863 | +0.21(+1.10%) |
Aug 12, 2015 | 19.07 | 19.27 | 18.69 | 19.08 | 410,776 | -0.09(-0.48%) |
Aug 11, 2015 | 19.28 | 19.49 | 19.10 | 19.17 | 255,752 | -0.22(-1.15%) |
Aug 10, 2015 | 18.87 | 19.53 | 18.87 | 19.39 | 508,727 | +0.56(+2.99%) |
Aug 07, 2015 | 18.85 | 19.04 | 18.69 | 18.83 | 316,319 | -0.12(-0.61%) |
Aug 06, 2015 | 19.04 | 19.06 | 18.75 | 18.94 | 350,466 | -0.12(-0.62%) |
Aug 05, 2015 | 19.24 | 19.36 | 18.90 | 19.06 | 303,130 | -0.05(-0.24%) |
Aug 04, 2015 | 19.04 | 19.40 | 18.98 | 19.11 | 303,380 | +0.06(+0.32%) |
Aug 03, 2015 | 19.26 | 19.26 | 18.85 | 19.05 | 450,652 | -0.29(-1.51%) |
Jul 31, 2015 | 18.91 | 19.48 | 18.91 | 19.34 | 406,935 | +0.52(+2.75%) |
Jul 30, 2015 | 18.78 | 18.96 | 18.72 | 18.82 | 395,155 | -0.03(-0.16%) |
Jul 29, 2015 | 18.74 | 18.97 | 18.54 | 18.85 | 356,244 | +0.01(+0.06%) |
Jul 28, 2015 | 18.68 | 18.97 | 18.35 | 18.84 | 272,438 | +0.26(+1.38%) |
Jul 27, 2015 | 18.59 | 18.82 | 18.49 | 18.59 | 371,528 | -0.05(-0.26%) |
Jul 24, 2015 | 18.81 | 18.99 | 18.51 | 18.63 | 426,185 | -0.19(-1.02%) |
Jul 23, 2015 | 18.97 | 19.37 | 18.09 | 18.83 | 574,025 | -0.08(-0.43%) |
Jul 22, 2015 | 18.51 | 18.94 | 18.19 | 18.91 | 438,222 | +0.38(+2.04%) |
Jul 21, 2015 | 18.53 | 18.88 | 18.41 | 18.53 | 701,477 | -0.05(-0.30%) |
Jul 20, 2015 | 18.40 | 18.65 | 18.38 | 18.59 | 841,447 | +0.30(+1.63%) |
Jul 17, 2015 | 17.82 | 18.37 | 17.50 | 18.29 | 950,331 | +0.43(+2.42%) |
Jul 16, 2015 | 16.11 | 17.96 | 15.98 | 17.85 | 1,452,857 | +2.21(+14.11%) |
Jul 15, 2015 | 15.94 | 15.94 | 15.52 | 15.65 | 266,676 | -0.23(-1.42%) |
Jul 14, 2015 | 15.85 | 15.90 | 15.67 | 15.87 | 234,266 | +0.07(+0.44%) |
Jul 13, 2015 | 15.72 | 15.85 | 15.69 | 15.80 | 357,965 | +0.11(+0.72%) |
Jul 10, 2015 | 15.67 | 15.72 | 15.41 | 15.69 | 360,306 | +0.21(+1.36%) |
Jul 09, 2015 | 15.74 | 15.74 | 15.35 | 15.48 | 428,943 | -0.06(-0.41%) |
Jul 08, 2015 | 15.58 | 16.20 | 15.44 | 15.54 | 478,452 | -0.11(-0.72%) |
Jul 07, 2015 | 15.78 | 15.79 | 15.42 | 15.65 | 248,276 | -0.13(-0.83%) |
Jul 06, 2015 | 15.77 | 16.00 | 15.62 | 15.79 | 234,096 | -0.11(-0.69%) |
Jul 02, 2015 | 15.87 | 15.90 | 15.90 | 15.90 | 274,155 | +0.02(+0.13%) |