Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.17 | 19.84 | 18.91 | 19.28 | 58,968 | -0.03(-0.16%) |
Aug 30, 2016 | 18.90 | 19.49 | 18.77 | 19.31 | 92,938 | +0.42(+2.22%) |
Aug 29, 2016 | 18.94 | 19.12 | 18.70 | 18.89 | 57,091 | -0.01(-0.05%) |
Aug 26, 2016 | 18.99 | 19.34 | 17.77 | 18.90 | 147,218 | -0.04(-0.21%) |
Aug 25, 2016 | 19.76 | 19.82 | 18.87 | 18.94 | 108,321 | -0.97(-4.87%) |
Aug 24, 2016 | 19.96 | 20.35 | 19.80 | 19.91 | 144,281 | -0.22(-1.09%) |
Aug 23, 2016 | 20.11 | 20.32 | 19.91 | 20.13 | 78,829 | +0.22(+1.10%) |
Aug 22, 2016 | 20.27 | 20.29 | 19.78 | 19.91 | 118,794 | -0.36(-1.78%) |
Aug 19, 2016 | 19.72 | 20.46 | 19.70 | 20.27 | 148,903 | +0.44(+2.22%) |
Aug 18, 2016 | 19.97 | 20.22 | 19.52 | 19.83 | 88,388 | -0.10(-0.50%) |
Aug 17, 2016 | 19.71 | 20.32 | 19.44 | 19.93 | 140,691 | +0.25(+1.27%) |
Aug 16, 2016 | 20.20 | 20.45 | 19.15 | 19.68 | 358,603 | -0.54(-2.67%) |
Aug 15, 2016 | 21.90 | 22.18 | 20.10 | 20.22 | 259,413 | -1.74(-7.92%) |
Aug 12, 2016 | 22.43 | 22.43 | 21.93 | 21.96 | 104,939 | -0.58(-2.57%) |
Aug 11, 2016 | 22.46 | 22.80 | 22.35 | 22.54 | 37,311 | +0.08(+0.36%) |
Aug 10, 2016 | 22.65 | 22.75 | 22.01 | 22.46 | 61,059 | -0.27(-1.19%) |
Aug 09, 2016 | 23.01 | 23.30 | 22.63 | 22.73 | 37,015 | -0.31(-1.35%) |
Aug 08, 2016 | 23.11 | 23.51 | 22.90 | 23.04 | 62,425 | -0.12(-0.52%) |
Aug 05, 2016 | 22.38 | 23.39 | 22.34 | 23.16 | 70,103 | +0.95(+4.28%) |
Aug 04, 2016 | 22.39 | 22.61 | 22.03 | 22.21 | 73,238 | -0.10(-0.45%) |
Aug 03, 2016 | 22.00 | 22.38 | 22.00 | 22.31 | 83,018 | +0.09(+0.41%) |
Aug 02, 2016 | 22.58 | 22.83 | 22.19 | 22.22 | 127,661 | -0.28(-1.24%) |
Aug 01, 2016 | 22.45 | 22.72 | 21.99 | 22.50 | 113,872 | -0.03(-0.13%) |
Jul 29, 2016 | 21.25 | 22.71 | 20.97 | 22.53 | 174,441 | +1.07(+4.99%) |
Jul 28, 2016 | 20.44 | 21.50 | 19.80 | 21.46 | 183,300 | +1.11(+5.45%) |
Jul 27, 2016 | 20.53 | 20.61 | 20.19 | 20.35 | 80,258 | -0.14(-0.68%) |
Jul 26, 2016 | 20.26 | 20.74 | 20.12 | 20.49 | 65,718 | +0.20(+0.99%) |
Jul 25, 2016 | 21.04 | 21.08 | 20.25 | 20.29 | 92,393 | -0.82(-3.88%) |
Jul 22, 2016 | 19.80 | 21.74 | 19.72 | 21.11 | 267,730 | +1.28(+6.45%) |
Jul 21, 2016 | 19.90 | 20.33 | 19.71 | 19.83 | 84,217 | -0.20(-1.00%) |
Jul 20, 2016 | 20.24 | 20.84 | 19.82 | 20.03 | 139,520 | -0.15(-0.74%) |
Jul 19, 2016 | 20.72 | 20.91 | 20.00 | 20.18 | 84,147 | -0.65(-3.12%) |
Jul 18, 2016 | 21.04 | 21.04 | 20.62 | 20.83 | 51,206 | -0.35(-1.65%) |
Jul 15, 2016 | 20.99 | 21.23 | 20.49 | 21.18 | 145,928 | +0.32(+1.53%) |
Jul 14, 2016 | 20.95 | 21.22 | 20.68 | 20.86 | 167,251 | +0.10(+0.48%) |
Jul 13, 2016 | 20.00 | 20.83 | 19.46 | 20.76 | 232,706 | +0.94(+4.74%) |
Jul 12, 2016 | 19.74 | 20.31 | 19.25 | 19.82 | 272,410 | +0.25(+1.28%) |
Jul 11, 2016 | 19.20 | 19.72 | 19.08 | 19.57 | 180,612 | +0.41(+2.14%) |
Jul 08, 2016 | 18.18 | 19.26 | 18.04 | 19.16 | 140,873 | +1.12(+6.21%) |
Jul 07, 2016 | 18.01 | 18.25 | 17.69 | 18.04 | 128,994 | +0.20(+1.12%) |
Jul 05, 2016 | 18.29 | 18.34 | 17.50 | 17.84 | 80,603 | -0.52(-2.83%) |
Jul 01, 2016 | 18.07 | 18.36 | 18.36 | 18.36 | 114,000 | +0.29(+1.60%) |
Jun 30, 2016 | 17.89 | 18.30 | 17.15 | 18.07 | 157,847 | +0.27(+1.52%) |
Jun 29, 2016 | 17.01 | 17.90 | 16.66 | 17.80 | 179,179 | +1.11(+6.65%) |
Jun 28, 2016 | 17.03 | 17.13 | 16.30 | 16.69 | 290,283 | -0.13(-0.77%) |
Jun 27, 2016 | 17.82 | 18.00 | 16.81 | 16.82 | 177,694 | -1.19(-6.61%) |
Jun 24, 2016 | 17.50 | 18.46 | 17.50 | 18.01 | 518,898 | -0.35(-1.91%) |
Jun 23, 2016 | 18.52 | 19.09 | 18.17 | 18.36 | 249,311 | +0.02(+0.11%) |
Jun 22, 2016 | 20.01 | 20.25 | 17.81 | 18.34 | 1,105,566 | -3.63(-16.52%) |
Jun 21, 2016 | 23.06 | 23.06 | 21.89 | 21.97 | 182,393 | -1.24(-5.34%) |
Jun 20, 2016 | 23.09 | 23.93 | 23.05 | 23.21 | 202,358 | +0.51(+2.25%) |
Jun 17, 2016 | 22.75 | 23.10 | 22.59 | 22.70 | 100,398 | -0.08(-0.35%) |
Jun 16, 2016 | 22.20 | 22.94 | 21.84 | 22.78 | 50,103 | +0.33(+1.47%) |
Jun 15, 2016 | 22.24 | 23.18 | 21.98 | 22.45 | 71,833 | +0.27(+1.22%) |
Jun 14, 2016 | 22.46 | 22.66 | 21.81 | 22.18 | 114,716 | -0.35(-1.55%) |
Jun 13, 2016 | 22.37 | 22.77 | 22.16 | 22.53 | 97,159 | -0.03(-0.13%) |
Jun 10, 2016 | 22.75 | 23.18 | 21.96 | 22.56 | 95,913 | -0.45(-1.96%) |
Jun 09, 2016 | 23.32 | 23.32 | 22.46 | 23.01 | 96,981 | -0.31(-1.33%) |
Jun 08, 2016 | 23.04 | 23.47 | 22.53 | 23.32 | 78,595 | +0.29(+1.26%) |
Jun 07, 2016 | 22.74 | 23.30 | 22.29 | 23.03 | 106,360 | +0.36(+1.59%) |
Jun 06, 2016 | 21.92 | 22.76 | 21.92 | 22.67 | 105,862 | +0.75(+3.42%) |
Jun 03, 2016 | 21.45 | 22.13 | 20.85 | 21.92 | 116,335 | +0.57(+2.67%) |
Jun 02, 2016 | 22.10 | 22.26 | 20.92 | 21.35 | 108,910 | -0.84(-3.79%) |
Jun 01, 2016 | 21.17 | 22.25 | 20.74 | 22.19 | 130,574 | +0.85(+3.98%) |
May 31, 2016 | 21.25 | 21.73 | 20.99 | 21.34 | 205,412 | +0.13(+0.61%) |
May 27, 2016 | 20.85 | 21.21 | 21.21 | 21.21 | 63,800 | +0.40(+1.92%) |
May 26, 2016 | 20.67 | 20.95 | 20.36 | 20.81 | 103,241 | +0.21(+1.02%) |
May 25, 2016 | 19.85 | 20.67 | 19.54 | 20.60 | 231,423 | +0.85(+4.30%) |
May 24, 2016 | 19.54 | 20.08 | 19.07 | 19.75 | 150,089 | +0.39(+2.01%) |
May 23, 2016 | 19.85 | 20.00 | 19.34 | 19.36 | 55,004 | -0.48(-2.42%) |
May 20, 2016 | 19.51 | 20.22 | 19.51 | 19.84 | 58,885 | +0.47(+2.43%) |
May 19, 2016 | 18.80 | 19.63 | 18.55 | 19.37 | 100,089 | +0.43(+2.27%) |
May 18, 2016 | 19.56 | 19.90 | 18.82 | 18.94 | 176,397 | -0.73(-3.71%) |
May 17, 2016 | 19.40 | 20.49 | 19.15 | 19.67 | 172,151 | +0.22(+1.13%) |
May 16, 2016 | 19.81 | 20.51 | 19.22 | 19.45 | 131,171 | -0.33(-1.67%) |
May 13, 2016 | 19.88 | 20.45 | 19.70 | 19.78 | 83,370 | -0.24(-1.20%) |
May 12, 2016 | 20.77 | 20.77 | 19.80 | 20.02 | 62,442 | -0.36(-1.77%) |
May 11, 2016 | 20.41 | 20.78 | 20.14 | 20.38 | 117,920 | -0.14(-0.68%) |
May 10, 2016 | 20.56 | 20.80 | 20.21 | 20.52 | 63,274 | +0.12(+0.59%) |
May 09, 2016 | 20.82 | 20.82 | 20.09 | 20.40 | 119,078 | +0.08(+0.39%) |
May 06, 2016 | 20.17 | 20.52 | 20.00 | 20.32 | 57,283 | +0.10(+0.49%) |
May 05, 2016 | 20.33 | 20.43 | 19.89 | 20.22 | 169,197 | -0.01(-0.05%) |
May 04, 2016 | 20.16 | 20.81 | 20.12 | 20.23 | 126,007 | -0.10(-0.49%) |
May 03, 2016 | 20.09 | 20.60 | 19.77 | 20.33 | 142,576 | +0.02(+0.10%) |
May 02, 2016 | 20.04 | 20.32 | 19.21 | 20.31 | 175,207 | +0.40(+2.01%) |
Apr 29, 2016 | 21.65 | 21.65 | 19.54 | 19.91 | 433,568 | -1.78(-8.21%) |
Apr 28, 2016 | 24.74 | 24.74 | 21.67 | 21.69 | 282,665 | -3.12(-12.58%) |
Apr 27, 2016 | 23.68 | 25.22 | 23.66 | 24.81 | 219,658 | +1.15(+4.86%) |
Apr 26, 2016 | 22.12 | 23.82 | 21.95 | 23.66 | 173,382 | +1.56(+7.06%) |
Apr 25, 2016 | 22.46 | 22.87 | 21.78 | 22.10 | 128,762 | -0.56(-2.47%) |
Apr 22, 2016 | 22.48 | 23.31 | 22.48 | 22.66 | 143,594 | +0.16(+0.71%) |
Apr 21, 2016 | 23.31 | 23.49 | 22.25 | 22.50 | 171,664 | -1.04(-4.42%) |
Apr 20, 2016 | 23.38 | 24.30 | 23.22 | 23.54 | 76,204 | +0.12(+0.51%) |
Apr 19, 2016 | 22.89 | 23.75 | 22.75 | 23.42 | 123,584 | +0.68(+2.99%) |
Apr 18, 2016 | 22.40 | 22.99 | 22.25 | 22.74 | 128,449 | +0.17(+0.75%) |
Apr 15, 2016 | 22.58 | 22.97 | 22.13 | 22.57 | 73,134 | -0.08(-0.35%) |
Apr 14, 2016 | 23.02 | 23.05 | 22.45 | 22.65 | 53,732 | -0.42(-1.82%) |
Apr 13, 2016 | 22.08 | 23.55 | 21.98 | 23.07 | 153,298 | +1.17(+5.34%) |
Apr 12, 2016 | 21.58 | 21.95 | 21.25 | 21.90 | 96,560 | +0.40(+1.86%) |
Apr 11, 2016 | 22.51 | 22.57 | 21.45 | 21.50 | 88,273 | -0.91(-4.06%) |
Apr 08, 2016 | 22.41 | 22.83 | 22.16 | 22.41 | 112,144 | +0.15(+0.67%) |
Apr 07, 2016 | 23.03 | 23.03 | 22.05 | 22.26 | 71,584 | -0.84(-3.64%) |
Apr 06, 2016 | 23.04 | 23.10 | 21.87 | 23.10 | 92,647 | +0.14(+0.61%) |
Apr 05, 2016 | 23.05 | 23.43 | 22.80 | 22.96 | 98,371 | -0.33(-1.42%) |
Apr 04, 2016 | 23.92 | 24.23 | 23.24 | 23.29 | 63,664 | -0.54(-2.27%) |
Apr 01, 2016 | 24.00 | 24.10 | 23.45 | 23.83 | 60,339 | -0.36(-1.49%) |
Mar 31, 2016 | 24.61 | 24.96 | 23.27 | 24.19 | 126,855 | -0.49(-1.99%) |
Mar 30, 2016 | 25.73 | 25.77 | 24.45 | 24.68 | 172,339 | -1.05(-4.08%) |
Mar 29, 2016 | 23.42 | 25.75 | 23.11 | 25.73 | 299,791 | +2.35(+10.05%) |
Mar 28, 2016 | 23.75 | 24.00 | 22.71 | 23.38 | 299,407 | -0.28(-1.18%) |
Mar 24, 2016 | 23.43 | 23.66 | 23.66 | 23.66 | 113,300 | +0.47(+2.03%) |
Mar 23, 2016 | 22.21 | 23.42 | 21.66 | 23.19 | 209,017 | +1.39(+6.38%) |
Mar 22, 2016 | 21.47 | 21.87 | 21.47 | 21.80 | 79,707 | +0.04(+0.18%) |
Mar 21, 2016 | 21.68 | 22.28 | 20.88 | 21.76 | 120,575 | +0.16(+0.74%) |
Mar 18, 2016 | 21.14 | 22.00 | 20.72 | 21.60 | 183,005 | +0.68(+3.25%) |
Mar 17, 2016 | 20.00 | 21.16 | 19.76 | 20.92 | 160,494 | +0.74(+3.67%) |
Mar 16, 2016 | 19.52 | 20.57 | 19.16 | 20.18 | 131,812 | +0.55(+2.80%) |
Mar 15, 2016 | 19.67 | 19.71 | 19.18 | 19.63 | 99,577 | -0.14(-0.71%) |
Mar 14, 2016 | 20.93 | 21.19 | 19.55 | 19.77 | 220,250 | -1.91(-8.81%) |
Mar 11, 2016 | 21.09 | 21.70 | 20.95 | 21.68 | 70,922 | +0.88(+4.23%) |
Mar 10, 2016 | 20.97 | 21.24 | 19.82 | 20.80 | 120,046 | -0.14(-0.67%) |
Mar 09, 2016 | 20.28 | 20.98 | 20.04 | 20.94 | 120,846 | +0.74(+3.66%) |
Mar 08, 2016 | 21.78 | 21.78 | 20.12 | 20.20 | 202,764 | -1.70(-7.76%) |
Mar 07, 2016 | 21.77 | 22.24 | 21.52 | 21.90 | 135,725 | +0.03(+0.14%) |
Mar 04, 2016 | 21.47 | 22.15 | 21.38 | 21.87 | 165,419 | +0.39(+1.82%) |
Mar 03, 2016 | 21.98 | 22.11 | 21.34 | 21.48 | 170,681 | -0.59(-2.65%) |
Mar 02, 2016 | 22.38 | 22.38 | 21.59 | 22.07 | 142,397 | -0.30(-1.36%) |
Mar 01, 2016 | 22.36 | 22.67 | 21.85 | 22.37 | 285,901 | +0.21(+0.95%) |
Feb 29, 2016 | 22.12 | 22.39 | 21.01 | 22.16 | 283,690 | -0.02(-0.09%) |
Feb 26, 2016 | 21.79 | 22.69 | 21.38 | 22.18 | 88,547 | +0.50(+2.31%) |
Feb 25, 2016 | 22.11 | 22.11 | 20.83 | 21.68 | 172,129 | -0.38(-1.72%) |
Feb 24, 2016 | 21.35 | 22.34 | 20.60 | 22.06 | 233,715 | +0.40(+1.85%) |
Feb 23, 2016 | 22.26 | 22.35 | 21.63 | 21.66 | 191,978 | -0.71(-3.17%) |
Feb 22, 2016 | 22.27 | 22.94 | 22.00 | 22.37 | 151,413 | +0.30(+1.36%) |
Feb 19, 2016 | 21.71 | 22.22 | 20.69 | 22.07 | 213,663 | +0.19(+0.87%) |
Feb 18, 2016 | 22.61 | 22.75 | 21.50 | 21.88 | 168,035 | -0.55(-2.45%) |
Feb 17, 2016 | 22.39 | 22.99 | 22.08 | 22.43 | 138,516 | +0.15(+0.67%) |
Feb 16, 2016 | 22.46 | 22.55 | 21.22 | 22.28 | 204,939 | +0.26(+1.18%) |
Feb 12, 2016 | 21.69 | 22.02 | 22.02 | 22.02 | 184,100 | +0.61(+2.85%) |
Feb 11, 2016 | 20.90 | 21.62 | 20.05 | 21.41 | 187,444 | -0.02(-0.09%) |
Feb 10, 2016 | 22.07 | 22.23 | 21.16 | 21.43 | 193,458 | -0.44(-2.01%) |
Feb 09, 2016 | 20.98 | 22.08 | 19.93 | 21.87 | 140,967 | +0.63(+2.97%) |
Feb 08, 2016 | 20.84 | 21.48 | 20.60 | 21.24 | 284,020 | +0.19(+0.90%) |
Feb 05, 2016 | 20.75 | 21.50 | 20.02 | 21.05 | 382,089 | +0.23(+1.10%) |
Feb 04, 2016 | 19.93 | 21.13 | 19.93 | 20.82 | 281,801 | +0.82(+4.10%) |
Feb 03, 2016 | 19.43 | 20.05 | 18.67 | 20.00 | 163,920 | +0.89(+4.66%) |
Feb 02, 2016 | 19.53 | 19.68 | 18.91 | 19.11 | 291,410 | -0.76(-3.82%) |
Feb 01, 2016 | 19.22 | 19.97 | 18.57 | 19.87 | 339,247 | +0.34(+1.74%) |
Jan 29, 2016 | 18.06 | 19.57 | 17.01 | 19.53 | 213,792 | +1.56(+8.68%) |
Jan 28, 2016 | 18.02 | 18.24 | 17.81 | 17.97 | 310,463 | +0.13(+0.73%) |
Jan 27, 2016 | 17.68 | 18.87 | 17.52 | 17.84 | 371,779 | +0.10(+0.56%) |
Jan 26, 2016 | 16.31 | 18.12 | 16.02 | 17.74 | 373,914 | +1.69(+10.53%) |
Jan 25, 2016 | 15.91 | 16.42 | 15.81 | 16.05 | 159,086 | +0.03(+0.19%) |
Jan 22, 2016 | 16.15 | 16.60 | 15.77 | 16.02 | 151,669 | +0.32(+2.04%) |
Jan 21, 2016 | 14.83 | 15.94 | 14.79 | 15.70 | 168,818 | +0.79(+5.30%) |
Jan 20, 2016 | 14.02 | 15.16 | 13.60 | 14.91 | 127,689 | +0.29(+1.98%) |
Jan 19, 2016 | 15.23 | 15.48 | 14.28 | 14.62 | 194,486 | -0.63(-4.13%) |
Jan 15, 2016 | 14.80 | 15.25 | 15.25 | 15.25 | 159,300 | -0.06(-0.39%) |
Jan 14, 2016 | 14.97 | 15.74 | 14.14 | 15.31 | 177,691 | +0.49(+3.31%) |
Jan 13, 2016 | 16.20 | 16.26 | 14.65 | 14.82 | 302,681 | -1.35(-8.35%) |
Jan 12, 2016 | 16.49 | 16.71 | 15.65 | 16.17 | 165,881 | -0.07(-0.43%) |
Jan 11, 2016 | 16.44 | 16.76 | 15.80 | 16.24 | 128,399 | -0.15(-0.92%) |
Jan 08, 2016 | 17.63 | 17.63 | 16.36 | 16.39 | 298,418 | -1.01(-5.80%) |
Jan 07, 2016 | 17.53 | 18.02 | 17.23 | 17.40 | 207,729 | -0.51(-2.85%) |
Jan 06, 2016 | 17.80 | 18.07 | 17.79 | 17.91 | 167,870 | -0.23(-1.27%) |
Jan 05, 2016 | 18.32 | 18.36 | 17.70 | 18.14 | 135,606 | -0.16(-0.87%) |
Jan 04, 2016 | 18.44 | 18.72 | 17.48 | 18.30 | 176,504 | -0.59(-3.12%) |
Dec 31, 2015 | 18.26 | 18.89 | 18.89 | 18.89 | 162,500 | +0.50(+2.72%) |
Dec 30, 2015 | 18.22 | 18.57 | 17.70 | 18.39 | 194,716 | +0.13(+0.71%) |
Dec 29, 2015 | 18.16 | 18.63 | 17.39 | 18.26 | 267,709 | +0.04(+0.22%) |
Dec 28, 2015 | 18.25 | 18.34 | 17.35 | 18.22 | 183,164 | -0.14(-0.76%) |
Dec 24, 2015 | 17.90 | 18.36 | 18.36 | 18.36 | 43,500 | +0.41(+2.28%) |
Dec 23, 2015 | 17.74 | 18.04 | 17.49 | 17.95 | 72,674 | +0.38(+2.16%) |
Dec 22, 2015 | 17.15 | 17.66 | 16.84 | 17.57 | 107,604 | +0.41(+2.39%) |
Dec 21, 2015 | 17.50 | 17.85 | 17.10 | 17.16 | 169,617 | -0.34(-1.94%) |
Dec 18, 2015 | 18.66 | 18.68 | 17.21 | 17.50 | 352,757 | -1.46(-7.70%) |
Dec 17, 2015 | 18.42 | 19.66 | 18.42 | 18.96 | 175,745 | +0.80(+4.41%) |
Dec 16, 2015 | 18.09 | 18.29 | 17.41 | 18.16 | 172,645 | +0.07(+0.39%) |
Dec 15, 2015 | 18.44 | 18.74 | 17.63 | 18.09 | 251,812 | -0.40(-2.16%) |
Dec 14, 2015 | 18.39 | 18.61 | 18.21 | 18.49 | 205,517 | +0.07(+0.38%) |
Dec 11, 2015 | 18.65 | 18.88 | 18.22 | 18.42 | 168,959 | -0.56(-2.95%) |
Dec 10, 2015 | 17.71 | 19.03 | 17.71 | 18.98 | 228,114 | +0.93(+5.15%) |
Dec 09, 2015 | 17.81 | 18.28 | 17.69 | 18.05 | 174,584 | +0.26(+1.46%) |
Dec 08, 2015 | 18.51 | 18.62 | 17.72 | 17.79 | 244,674 | -1.10(-5.82%) |
Dec 07, 2015 | 19.28 | 19.70 | 18.70 | 18.89 | 249,651 | -0.51(-2.63%) |
Dec 04, 2015 | 19.37 | 19.79 | 18.87 | 19.40 | 169,018 | +0.07(+0.36%) |
Dec 03, 2015 | 20.54 | 20.58 | 19.30 | 19.33 | 90,301 | -1.11(-5.43%) |
Dec 02, 2015 | 21.37 | 21.37 | 20.31 | 20.44 | 91,375 | -0.96(-4.49%) |
Dec 01, 2015 | 20.71 | 21.64 | 20.71 | 21.40 | 207,000 | +0.39(+1.86%) |
Nov 30, 2015 | 21.19 | 21.49 | 20.73 | 21.01 | 122,474 | -0.17(-0.80%) |
Nov 27, 2015 | 20.46 | 21.34 | 20.38 | 21.18 | 45,802 | +0.72(+3.52%) |
Nov 25, 2015 | 20.41 | 20.46 | 20.46 | 20.46 | 170,700 | +0.11(+0.54%) |
Nov 24, 2015 | 20.47 | 20.69 | 19.68 | 20.35 | 109,755 | -0.42(-2.02%) |
Nov 23, 2015 | 20.68 | 21.05 | 20.45 | 20.77 | 161,273 | +0.15(+0.73%) |
Nov 20, 2015 | 21.24 | 21.35 | 20.34 | 20.62 | 115,560 | -0.48(-2.27%) |
Nov 19, 2015 | 20.23 | 21.16 | 18.88 | 21.10 | 219,408 | +0.88(+4.35%) |
Nov 18, 2015 | 19.66 | 20.39 | 19.20 | 20.22 | 153,872 | +0.72(+3.69%) |
Nov 17, 2015 | 19.20 | 20.14 | 18.84 | 19.50 | 111,615 | +0.36(+1.88%) |
Nov 16, 2015 | 19.53 | 19.65 | 18.64 | 19.14 | 153,175 | -0.43(-2.20%) |
Nov 13, 2015 | 19.72 | 19.91 | 19.32 | 19.57 | 218,390 | -0.28(-1.41%) |
Nov 12, 2015 | 20.63 | 20.73 | 19.59 | 19.85 | 141,010 | -1.10(-5.25%) |
Nov 11, 2015 | 20.29 | 21.17 | 19.93 | 20.95 | 187,977 | +0.66(+3.25%) |
Nov 10, 2015 | 20.34 | 20.58 | 19.68 | 20.29 | 100,381 | -0.20(-0.98%) |
Nov 09, 2015 | 21.80 | 21.80 | 20.29 | 20.49 | 116,345 | -1.39(-6.35%) |
Nov 06, 2015 | 20.64 | 21.98 | 20.42 | 21.88 | 162,114 | +1.24(+6.01%) |
Nov 05, 2015 | 19.95 | 20.67 | 19.71 | 20.64 | 182,208 | +0.72(+3.61%) |
Nov 04, 2015 | 20.08 | 20.08 | 19.29 | 19.92 | 127,629 | +0.05(+0.25%) |
Nov 03, 2015 | 20.15 | 20.30 | 19.27 | 19.87 | 212,446 | -0.22(-1.10%) |
Nov 02, 2015 | 19.22 | 20.53 | 19.22 | 20.09 | 171,499 | +0.79(+4.09%) |
Oct 30, 2015 | 19.12 | 19.59 | 18.95 | 19.30 | 86,213 | +0.18(+0.94%) |
Oct 29, 2015 | 19.16 | 19.57 | 18.67 | 19.12 | 151,187 | -0.22(-1.14%) |
Oct 28, 2015 | 18.95 | 19.53 | 18.70 | 19.34 | 254,638 | +0.55(+2.93%) |
Oct 27, 2015 | 19.98 | 20.00 | 18.55 | 18.79 | 303,233 | -1.38(-6.84%) |
Oct 26, 2015 | 20.85 | 21.03 | 19.97 | 20.17 | 86,535 | -0.86(-4.09%) |
Oct 23, 2015 | 20.95 | 21.19 | 20.50 | 21.03 | 95,804 | +0.33(+1.59%) |
Oct 22, 2015 | 21.03 | 21.15 | 20.23 | 20.70 | 127,656 | -0.10(-0.48%) |
Oct 21, 2015 | 21.70 | 21.88 | 20.78 | 20.80 | 200,841 | -0.77(-3.57%) |
Oct 20, 2015 | 20.59 | 21.58 | 20.33 | 21.57 | 172,012 | +0.98(+4.76%) |
Oct 19, 2015 | 22.24 | 22.28 | 20.23 | 20.59 | 274,233 | -1.93(-8.57%) |
Oct 16, 2015 | 20.60 | 23.38 | 20.44 | 22.52 | 513,154 | +2.53(+12.66%) |
Oct 15, 2015 | 20.61 | 21.16 | 19.94 | 19.99 | 293,510 | -0.62(-3.01%) |
Oct 14, 2015 | 20.46 | 20.87 | 20.32 | 20.61 | 95,775 | +0.18(+0.88%) |
Oct 13, 2015 | 20.75 | 21.33 | 20.30 | 20.43 | 187,064 | -0.51(-2.44%) |
Oct 12, 2015 | 22.43 | 22.43 | 20.79 | 20.94 | 102,232 | -1.45(-6.48%) |
Oct 09, 2015 | 22.03 | 22.66 | 22.03 | 22.39 | 154,694 | +0.55(+2.52%) |
Oct 08, 2015 | 21.34 | 22.00 | 21.20 | 21.84 | 184,317 | +0.50(+2.34%) |
Oct 07, 2015 | 19.71 | 21.46 | 19.64 | 21.34 | 317,502 | +1.83(+9.38%) |
Oct 06, 2015 | 19.37 | 19.62 | 19.09 | 19.51 | 131,895 | +0.06(+0.31%) |
Oct 05, 2015 | 18.86 | 19.59 | 18.67 | 19.45 | 130,938 | +0.74(+3.96%) |
Oct 02, 2015 | 18.19 | 18.76 | 17.71 | 18.71 | 176,587 | +0.27(+1.46%) |
Oct 01, 2015 | 17.91 | 18.57 | 17.72 | 18.44 | 141,434 | +0.47(+2.62%) |
Sep 30, 2015 | 18.10 | 18.67 | 17.95 | 17.97 | 163,152 | +0.17(+0.96%) |
Sep 29, 2015 | 18.45 | 18.60 | 17.44 | 17.80 | 304,769 | -0.53(-2.89%) |
Sep 28, 2015 | 19.02 | 19.25 | 18.12 | 18.33 | 204,945 | -0.95(-4.93%) |
Sep 25, 2015 | 19.30 | 19.71 | 18.79 | 19.28 | 163,504 | +0.18(+0.94%) |
Sep 24, 2015 | 20.65 | 20.77 | 18.98 | 19.10 | 241,059 | -1.81(-8.66%) |
Sep 23, 2015 | 21.55 | 21.55 | 20.72 | 20.91 | 103,787 | -0.61(-2.83%) |
Sep 22, 2015 | 22.00 | 22.35 | 21.30 | 21.52 | 111,302 | -0.78(-3.50%) |
Sep 21, 2015 | 22.87 | 22.87 | 21.79 | 22.30 | 183,553 | -0.54(-2.36%) |
Sep 18, 2015 | 23.32 | 23.88 | 22.70 | 22.84 | 181,259 | -0.95(-3.99%) |
Sep 17, 2015 | 23.13 | 23.99 | 22.97 | 23.79 | 266,445 | +0.71(+3.08%) |
Sep 16, 2015 | 22.19 | 23.50 | 22.00 | 23.08 | 318,324 | +0.83(+3.73%) |
Sep 15, 2015 | 21.87 | 22.60 | 21.78 | 22.25 | 224,388 | +0.51(+2.35%) |
Sep 14, 2015 | 23.00 | 22.82 | 21.50 | 21.74 | 135,582 | -1.08(-4.73%) |
Sep 11, 2015 | 22.51 | 23.21 | 22.41 | 22.82 | 146,959 | +0.22(+0.97%) |
Sep 10, 2015 | 22.21 | 22.86 | 22.21 | 22.60 | 144,263 | +0.36(+1.62%) |
Sep 09, 2015 | 22.75 | 22.75 | 22.00 | 22.24 | 228,919 | -0.34(-1.51%) |
Sep 08, 2015 | 23.17 | 23.21 | 22.48 | 22.58 | 166,724 | -0.01(-0.04%) |
Sep 04, 2015 | 22.42 | 22.59 | 22.59 | 22.59 | 50,000 | -0.10(-0.44%) |
Sep 03, 2015 | 22.78 | 23.05 | 22.26 | 22.69 | 90,409 | -0.09(-0.40%) |
Sep 02, 2015 | 22.86 | 22.91 | 22.31 | 22.78 | 111,969 | +0.36(+1.61%) |