Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.18 | 23.31 | 22.99 | 23.20 | 320,595 | -0.05(-0.22%) |
Aug 30, 2016 | 23.18 | 23.25 | 23.08 | 23.25 | 253,191 | +0.06(+0.26%) |
Aug 29, 2016 | 23.42 | 23.44 | 23.13 | 23.19 | 202,953 | -0.20(-0.86%) |
Aug 26, 2016 | 23.42 | 23.48 | 23.22 | 23.39 | 310,805 | -0.01(-0.04%) |
Aug 25, 2016 | 23.09 | 23.47 | 23.03 | 23.40 | 257,489 | +0.20(+0.86%) |
Aug 24, 2016 | 23.35 | 23.39 | 23.16 | 23.20 | 215,381 | -0.16(-0.68%) |
Aug 23, 2016 | 23.29 | 23.46 | 23.10 | 23.36 | 140,523 | +0.11(+0.47%) |
Aug 22, 2016 | 23.19 | 23.30 | 23.04 | 23.25 | 111,188 | +0.02(+0.09%) |
Aug 19, 2016 | 23.21 | 23.25 | 23.02 | 23.23 | 227,783 | +0.02(+0.09%) |
Aug 18, 2016 | 23.24 | 23.40 | 23.11 | 23.21 | 180,511 | +0.01(+0.04%) |
Aug 17, 2016 | 23.06 | 23.25 | 23.00 | 23.20 | 298,984 | +0.11(+0.48%) |
Aug 16, 2016 | 23.16 | 23.20 | 23.00 | 23.09 | 189,412 | -0.16(-0.69%) |
Aug 15, 2016 | 23.11 | 23.35 | 23.04 | 23.25 | 210,463 | +0.06(+0.26%) |
Aug 12, 2016 | 23.05 | 23.33 | 22.92 | 23.19 | 312,127 | +0.11(+0.48%) |
Aug 11, 2016 | 23.17 | 23.48 | 23.02 | 23.08 | 539,289 | -0.08(-0.35%) |
Aug 10, 2016 | 23.61 | 23.79 | 22.74 | 23.16 | 1,020,266 | -0.99(-4.10%) |
Aug 09, 2016 | 23.59 | 24.25 | 23.59 | 24.15 | 345,731 | +0.42(+1.77%) |
Aug 08, 2016 | 24.17 | 24.41 | 23.71 | 23.73 | 224,162 | -0.45(-1.86%) |
Aug 05, 2016 | 23.98 | 24.35 | 23.59 | 24.18 | 481,098 | +0.52(+2.20%) |
Aug 04, 2016 | 23.62 | 23.87 | 23.43 | 23.66 | 230,670 | +0.09(+0.38%) |
Aug 03, 2016 | 23.62 | 23.69 | 23.42 | 23.57 | 254,442 | -0.05(-0.21%) |
Aug 02, 2016 | 23.90 | 24.05 | 23.48 | 23.62 | 232,189 | -0.25(-1.05%) |
Aug 01, 2016 | 24.17 | 24.22 | 23.80 | 23.87 | 226,313 | -0.33(-1.36%) |
Jul 29, 2016 | 23.99 | 24.24 | 23.78 | 24.20 | 346,904 | +0.22(+0.92%) |
Jul 28, 2016 | 24.10 | 24.24 | 23.87 | 23.98 | 236,420 | -0.08(-0.33%) |
Jul 27, 2016 | 24.00 | 24.35 | 23.93 | 24.06 | 297,681 | +0.11(+0.46%) |
Jul 26, 2016 | 23.99 | 24.11 | 23.87 | 23.95 | 262,772 | -0.07(-0.29%) |
Jul 25, 2016 | 24.16 | 24.39 | 23.91 | 24.02 | 434,823 | -0.13(-0.54%) |
Jul 22, 2016 | 24.04 | 24.20 | 23.89 | 24.15 | 176,723 | +0.09(+0.37%) |
Jul 21, 2016 | 24.03 | 24.22 | 23.96 | 24.06 | 144,422 | +0.00(+0.00%) |
Jul 20, 2016 | 23.95 | 24.06 | 23.76 | 24.06 | 146,850 | +0.20(+0.84%) |
Jul 19, 2016 | 23.81 | 23.94 | 23.66 | 23.86 | 128,548 | +0.03(+0.13%) |
Jul 18, 2016 | 24.01 | 24.21 | 23.79 | 23.83 | 123,750 | -0.17(-0.71%) |
Jul 15, 2016 | 24.27 | 24.34 | 23.84 | 24.00 | 202,853 | -0.13(-0.54%) |
Jul 14, 2016 | 23.97 | 24.33 | 24.09 | 24.13 | 264,954 | +0.16(+0.67%) |
Jul 13, 2016 | 23.96 | 24.10 | 23.84 | 23.97 | 179,104 | +0.09(+0.38%) |
Jul 12, 2016 | 24.00 | 24.23 | 23.86 | 23.88 | 260,824 | +0.04(+0.17%) |
Jul 11, 2016 | 23.84 | 24.00 | 23.75 | 23.84 | 226,691 | +0.11(+0.46%) |
Jul 08, 2016 | 23.57 | 23.90 | 23.36 | 23.73 | 276,875 | +0.37(+1.58%) |
Jul 07, 2016 | 23.44 | 23.44 | 23.14 | 23.36 | 225,104 | +0.00(+0.00%) |
Jul 06, 2016 | 23.10 | 23.54 | 23.05 | 23.36 | 375,676 | +0.16(+0.69%) |
Jul 05, 2016 | 23.11 | 23.37 | 23.01 | 23.20 | 275,428 | -0.08(-0.34%) |
Jul 01, 2016 | 22.94 | 23.28 | 23.28 | 23.28 | 365,600 | +0.29(+1.26%) |
Jun 30, 2016 | 22.42 | 23.00 | 22.22 | 22.99 | 445,011 | +0.60(+2.68%) |
Jun 29, 2016 | 21.91 | 22.42 | 21.91 | 22.39 | 231,012 | +0.71(+3.27%) |
Jun 28, 2016 | 21.43 | 21.82 | 21.43 | 21.68 | 368,414 | +0.54(+2.55%) |
Jun 27, 2016 | 21.21 | 21.78 | 20.79 | 21.14 | 562,233 | -0.27(-1.26%) |
Jun 24, 2016 | 21.38 | 21.78 | 21.30 | 21.41 | 902,926 | -0.99(-4.42%) |
Jun 23, 2016 | 22.26 | 22.49 | 22.20 | 22.40 | 215,325 | +0.36(+1.63%) |
Jun 22, 2016 | 21.96 | 22.14 | 21.93 | 22.04 | 254,389 | +0.03(+0.14%) |
Jun 21, 2016 | 22.16 | 22.27 | 21.90 | 22.01 | 218,530 | -0.14(-0.63%) |
Jun 20, 2016 | 22.21 | 22.39 | 22.15 | 22.15 | 373,141 | +0.25(+1.14%) |
Jun 17, 2016 | 21.97 | 22.23 | 21.83 | 21.90 | 690,675 | +0.02(+0.09%) |
Jun 16, 2016 | 21.58 | 21.93 | 21.39 | 21.88 | 382,631 | +0.13(+0.60%) |
Jun 15, 2016 | 21.73 | 21.97 | 21.63 | 21.75 | 240,688 | +0.02(+0.09%) |
Jun 14, 2016 | 21.82 | 21.98 | 21.55 | 21.73 | 383,004 | -0.21(-0.96%) |
Jun 13, 2016 | 22.12 | 22.29 | 21.86 | 21.94 | 414,287 | -0.34(-1.53%) |
Jun 10, 2016 | 22.34 | 22.61 | 22.15 | 22.28 | 251,850 | -0.33(-1.46%) |
Jun 09, 2016 | 22.61 | 22.71 | 22.47 | 22.61 | 326,590 | -0.03(-0.13%) |
Jun 08, 2016 | 22.39 | 22.66 | 22.39 | 22.64 | 226,981 | +0.20(+0.89%) |
Jun 07, 2016 | 22.56 | 22.63 | 22.37 | 22.44 | 188,445 | -0.10(-0.44%) |
Jun 06, 2016 | 22.17 | 22.66 | 22.17 | 22.54 | 375,628 | +0.34(+1.53%) |
Jun 03, 2016 | 22.37 | 22.41 | 21.83 | 22.20 | 342,247 | -0.34(-1.51%) |
Jun 02, 2016 | 22.29 | 22.54 | 22.15 | 22.54 | 345,992 | +0.21(+0.94%) |
Jun 01, 2016 | 22.09 | 22.40 | 22.01 | 22.33 | 356,107 | +0.27(+1.22%) |
May 31, 2016 | 22.18 | 22.43 | 21.77 | 22.06 | 865,187 | -0.14(-0.63%) |
May 27, 2016 | 22.09 | 22.20 | 22.20 | 22.20 | 371,900 | +0.16(+0.73%) |
May 26, 2016 | 21.98 | 22.15 | 21.86 | 22.04 | 375,058 | +0.10(+0.46%) |
May 25, 2016 | 21.36 | 22.08 | 21.20 | 21.94 | 802,059 | +0.71(+3.34%) |
May 24, 2016 | 22.49 | 22.61 | 20.87 | 21.23 | 2,349,452 | -1.23(-5.48%) |
May 23, 2016 | 23.36 | 23.45 | 22.45 | 22.46 | 1,339,827 | -1.01(-4.30%) |
May 20, 2016 | 23.35 | 23.50 | 23.25 | 23.47 | 395,261 | +0.19(+0.82%) |
May 19, 2016 | 23.39 | 23.49 | 23.07 | 23.28 | 509,742 | -0.21(-0.89%) |
May 18, 2016 | 23.20 | 23.51 | 23.20 | 23.49 | 461,837 | +0.22(+0.95%) |
May 17, 2016 | 23.35 | 23.49 | 23.09 | 23.27 | 426,363 | -0.11(-0.47%) |
May 16, 2016 | 22.85 | 23.46 | 22.84 | 23.38 | 329,443 | +0.55(+2.41%) |
May 13, 2016 | 23.20 | 23.45 | 22.80 | 22.83 | 590,599 | -0.36(-1.55%) |
May 12, 2016 | 23.43 | 23.67 | 23.16 | 23.19 | 627,015 | -0.17(-0.73%) |
May 11, 2016 | 23.24 | 23.51 | 23.24 | 23.36 | 474,401 | -0.04(-0.17%) |
May 10, 2016 | 23.36 | 23.45 | 23.19 | 23.40 | 382,105 | +0.12(+0.52%) |
May 09, 2016 | 23.36 | 23.43 | 23.13 | 23.28 | 658,689 | +0.05(+0.22%) |
May 06, 2016 | 22.50 | 23.26 | 22.50 | 23.23 | 430,777 | +0.70(+3.11%) |
May 05, 2016 | 22.68 | 22.99 | 21.99 | 22.53 | 818,399 | +0.39(+1.76%) |
May 04, 2016 | 22.02 | 22.39 | 21.94 | 22.14 | 513,832 | -0.05(-0.23%) |
May 03, 2016 | 22.33 | 22.43 | 21.83 | 22.19 | 444,773 | -0.22(-0.98%) |
May 02, 2016 | 22.33 | 22.44 | 22.15 | 22.41 | 267,131 | +0.18(+0.81%) |
Apr 29, 2016 | 22.13 | 22.27 | 21.99 | 22.23 | 232,114 | +0.05(+0.23%) |
Apr 28, 2016 | 22.06 | 22.50 | 22.05 | 22.18 | 470,346 | -0.06(-0.27%) |
Apr 27, 2016 | 21.89 | 22.33 | 21.75 | 22.24 | 230,597 | +0.28(+1.28%) |
Apr 26, 2016 | 21.68 | 21.99 | 21.41 | 21.96 | 373,998 | +0.28(+1.29%) |
Apr 25, 2016 | 21.51 | 21.69 | 21.45 | 21.68 | 217,592 | +0.06(+0.28%) |
Apr 22, 2016 | 21.56 | 21.81 | 21.40 | 21.62 | 329,960 | -0.04(-0.18%) |
Apr 21, 2016 | 21.67 | 21.85 | 21.64 | 21.66 | 242,072 | -0.03(-0.14%) |
Apr 20, 2016 | 21.69 | 21.86 | 21.54 | 21.69 | 307,998 | +0.02(+0.09%) |
Apr 19, 2016 | 21.80 | 22.07 | 21.63 | 21.67 | 347,499 | -0.05(-0.23%) |
Apr 18, 2016 | 21.62 | 21.78 | 21.35 | 21.72 | 372,753 | +0.06(+0.28%) |
Apr 15, 2016 | 21.80 | 21.81 | 21.46 | 21.66 | 362,104 | -0.17(-0.78%) |
Apr 14, 2016 | 22.13 | 22.30 | 21.70 | 21.83 | 264,329 | -0.34(-1.53%) |
Apr 13, 2016 | 21.91 | 22.20 | 21.88 | 22.17 | 322,657 | +0.41(+1.88%) |
Apr 12, 2016 | 21.43 | 21.87 | 21.41 | 21.76 | 433,102 | +0.39(+1.82%) |
Apr 11, 2016 | 21.86 | 21.99 | 21.26 | 21.37 | 417,138 | -0.06(-0.28%) |
Apr 08, 2016 | 21.45 | 21.65 | 21.35 | 21.43 | 364,697 | +0.07(+0.33%) |
Apr 07, 2016 | 22.20 | 22.21 | 21.18 | 21.36 | 729,062 | -1.02(-4.56%) |
Apr 06, 2016 | 22.38 | 22.51 | 22.16 | 22.38 | 297,516 | +0.01(+0.04%) |
Apr 05, 2016 | 22.57 | 22.65 | 22.33 | 22.37 | 340,128 | -0.45(-1.97%) |
Apr 04, 2016 | 23.23 | 23.31 | 22.80 | 22.82 | 176,322 | -0.40(-1.72%) |
Apr 01, 2016 | 22.89 | 23.27 | 22.80 | 23.22 | 398,135 | +0.25(+1.09%) |
Mar 31, 2016 | 23.04 | 23.20 | 22.92 | 22.97 | 353,768 | -0.02(-0.09%) |
Mar 30, 2016 | 23.50 | 23.50 | 22.98 | 22.99 | 343,390 | -0.34(-1.46%) |
Mar 29, 2016 | 22.81 | 23.35 | 22.62 | 23.33 | 1,399,633 | +0.52(+2.28%) |
Mar 28, 2016 | 22.99 | 23.05 | 22.71 | 22.81 | 351,060 | -0.07(-0.31%) |
Mar 24, 2016 | 22.59 | 22.88 | 22.88 | 22.88 | 449,100 | +0.19(+0.84%) |
Mar 23, 2016 | 22.80 | 22.89 | 22.65 | 22.69 | 581,671 | -0.13(-0.57%) |
Mar 22, 2016 | 22.75 | 22.99 | 22.63 | 22.82 | 343,132 | -0.06(-0.26%) |
Mar 21, 2016 | 23.30 | 23.30 | 22.77 | 22.88 | 558,654 | -0.29(-1.25%) |
Mar 18, 2016 | 23.28 | 23.46 | 23.00 | 23.17 | 999,416 | -0.23(-0.98%) |
Mar 17, 2016 | 22.32 | 23.50 | 22.32 | 23.40 | 574,659 | +0.99(+4.42%) |
Mar 16, 2016 | 22.65 | 22.68 | 21.83 | 22.41 | 685,201 | -0.32(-1.41%) |
Mar 15, 2016 | 22.26 | 22.77 | 22.24 | 22.73 | 640,921 | +0.29(+1.29%) |
Mar 14, 2016 | 22.22 | 22.90 | 22.16 | 22.44 | 494,323 | +0.23(+1.04%) |
Mar 11, 2016 | 22.17 | 22.29 | 21.88 | 22.21 | 463,696 | +0.30(+1.37%) |
Mar 10, 2016 | 22.00 | 22.15 | 21.75 | 21.91 | 323,427 | -0.01(-0.05%) |
Mar 09, 2016 | 22.08 | 22.09 | 21.71 | 21.92 | 308,777 | -0.06(-0.27%) |
Mar 08, 2016 | 22.11 | 22.46 | 21.96 | 21.98 | 641,454 | -0.13(-0.59%) |
Mar 07, 2016 | 21.77 | 22.28 | 21.77 | 22.11 | 549,079 | +0.27(+1.24%) |
Mar 04, 2016 | 21.82 | 21.99 | 21.66 | 21.84 | 648,470 | +0.30(+1.39%) |
Mar 03, 2016 | 21.45 | 21.62 | 21.34 | 21.54 | 561,667 | +0.32(+1.51%) |
Mar 02, 2016 | 21.15 | 21.25 | 21.06 | 21.22 | 287,190 | +0.08(+0.38%) |
Mar 01, 2016 | 20.98 | 21.16 | 20.66 | 21.14 | 531,942 | +0.48(+2.32%) |
Feb 29, 2016 | 20.41 | 20.99 | 20.22 | 20.66 | 1,289,257 | -0.21(-1.01%) |
Feb 26, 2016 | 20.81 | 21.04 | 20.71 | 20.87 | 1,122,967 | +0.17(+0.82%) |
Feb 25, 2016 | 20.08 | 20.81 | 19.25 | 20.70 | 1,169,506 | +1.48(+7.70%) |
Feb 24, 2016 | 19.14 | 19.34 | 18.91 | 19.22 | 362,081 | -0.18(-0.93%) |
Feb 23, 2016 | 19.33 | 19.49 | 19.23 | 19.40 | 318,071 | +0.03(+0.15%) |
Feb 22, 2016 | 19.64 | 19.76 | 19.32 | 19.37 | 380,806 | -0.13(-0.67%) |
Feb 19, 2016 | 19.25 | 19.73 | 19.08 | 19.50 | 386,622 | +0.23(+1.19%) |
Feb 18, 2016 | 19.27 | 19.42 | 18.98 | 19.27 | 356,823 | +0.33(+1.74%) |
Feb 17, 2016 | 19.78 | 19.90 | 18.83 | 18.94 | 616,632 | -0.68(-3.47%) |
Feb 16, 2016 | 19.19 | 19.71 | 18.65 | 19.62 | 800,052 | +0.91(+4.86%) |
Feb 12, 2016 | 18.23 | 18.71 | 18.71 | 18.71 | 484,300 | +0.71(+3.94%) |
Feb 11, 2016 | 17.47 | 19.15 | 17.41 | 18.00 | 1,169,350 | +0.23(+1.29%) |
Feb 10, 2016 | 17.66 | 17.96 | 17.64 | 17.77 | 342,492 | +0.18(+1.02%) |
Feb 09, 2016 | 17.49 | 17.86 | 17.42 | 17.59 | 320,082 | -0.14(-0.79%) |
Feb 08, 2016 | 17.82 | 17.90 | 17.41 | 17.73 | 355,106 | -0.27(-1.50%) |
Feb 05, 2016 | 18.36 | 18.47 | 17.88 | 18.00 | 525,825 | -0.42(-2.28%) |
Feb 04, 2016 | 18.33 | 18.56 | 18.18 | 18.42 | 273,541 | +0.01(+0.05%) |
Feb 03, 2016 | 18.30 | 18.50 | 17.93 | 18.41 | 409,721 | +0.27(+1.49%) |
Feb 02, 2016 | 18.33 | 18.48 | 18.06 | 18.14 | 400,290 | -0.38(-2.05%) |
Feb 01, 2016 | 17.68 | 18.56 | 17.58 | 18.52 | 615,841 | +0.75(+4.22%) |
Jan 29, 2016 | 17.28 | 17.81 | 17.25 | 17.77 | 867,288 | +0.49(+2.84%) |
Jan 28, 2016 | 17.31 | 17.42 | 17.00 | 17.28 | 474,855 | +0.10(+0.58%) |
Jan 27, 2016 | 17.19 | 17.39 | 16.97 | 17.18 | 427,291 | -0.08(-0.46%) |
Jan 26, 2016 | 17.40 | 17.44 | 17.03 | 17.26 | 461,466 | -0.10(-0.58%) |
Jan 25, 2016 | 17.71 | 17.80 | 17.22 | 17.36 | 1,422,086 | +0.28(+1.64%) |
Jan 22, 2016 | 16.79 | 17.18 | 16.75 | 17.08 | 540,195 | +0.32(+1.91%) |
Jan 21, 2016 | 16.40 | 16.81 | 16.14 | 16.76 | 774,941 | +0.34(+2.07%) |
Jan 20, 2016 | 15.37 | 16.51 | 15.32 | 16.42 | 699,761 | +0.77(+4.92%) |
Jan 19, 2016 | 15.92 | 16.10 | 15.42 | 15.65 | 648,213 | -0.22(-1.39%) |
Jan 15, 2016 | 15.42 | 15.87 | 15.87 | 15.87 | 389,300 | +0.07(+0.44%) |
Jan 14, 2016 | 15.49 | 15.86 | 15.29 | 15.80 | 382,704 | +0.37(+2.40%) |
Jan 13, 2016 | 15.81 | 16.01 | 15.35 | 15.43 | 337,990 | -0.38(-2.40%) |
Jan 12, 2016 | 16.07 | 16.09 | 15.48 | 15.81 | 258,450 | -0.04(-0.25%) |
Jan 11, 2016 | 15.78 | 15.90 | 15.50 | 15.85 | 332,460 | +0.21(+1.34%) |
Jan 08, 2016 | 16.08 | 16.08 | 15.62 | 15.64 | 358,392 | -0.35(-2.19%) |
Jan 07, 2016 | 15.81 | 16.13 | 15.66 | 15.99 | 915,624 | -0.04(-0.25%) |
Jan 06, 2016 | 16.29 | 16.41 | 15.98 | 16.03 | 483,712 | -0.50(-3.02%) |
Jan 05, 2016 | 16.46 | 16.61 | 16.36 | 16.53 | 332,892 | +0.16(+0.98%) |
Jan 04, 2016 | 16.12 | 16.40 | 15.97 | 16.37 | 570,542 | -0.05(-0.30%) |
Dec 31, 2015 | 16.41 | 16.42 | 16.42 | 16.42 | 323,600 | +0.01(+0.06%) |
Dec 30, 2015 | 16.69 | 16.75 | 16.38 | 16.41 | 314,160 | -0.26(-1.56%) |
Dec 29, 2015 | 16.63 | 16.75 | 16.50 | 16.67 | 237,597 | +0.12(+0.73%) |
Dec 28, 2015 | 16.65 | 16.72 | 16.19 | 16.55 | 459,715 | -0.19(-1.14%) |
Dec 24, 2015 | 16.71 | 16.74 | 16.74 | 16.74 | 172,400 | +0.02(+0.12%) |
Dec 23, 2015 | 16.71 | 16.75 | 16.55 | 16.72 | 211,533 | +0.11(+0.66%) |
Dec 22, 2015 | 16.46 | 16.65 | 16.36 | 16.61 | 198,115 | +0.16(+0.97%) |
Dec 21, 2015 | 16.33 | 16.65 | 16.28 | 16.45 | 274,161 | +0.22(+1.36%) |
Dec 18, 2015 | 16.51 | 16.60 | 16.08 | 16.23 | 946,694 | -0.40(-2.41%) |
Dec 17, 2015 | 16.75 | 16.80 | 16.45 | 16.63 | 277,280 | -0.09(-0.54%) |
Dec 16, 2015 | 16.67 | 16.77 | 16.54 | 16.72 | 311,728 | +0.22(+1.33%) |
Dec 15, 2015 | 16.09 | 16.54 | 16.09 | 16.50 | 263,985 | +0.46(+2.87%) |
Dec 14, 2015 | 16.18 | 16.48 | 15.95 | 16.04 | 367,760 | -0.13(-0.80%) |
Dec 11, 2015 | 16.14 | 16.28 | 15.98 | 16.17 | 318,564 | -0.22(-1.34%) |
Dec 10, 2015 | 16.09 | 16.56 | 16.05 | 16.39 | 245,844 | +0.27(+1.67%) |
Dec 09, 2015 | 16.17 | 16.33 | 15.96 | 16.12 | 355,146 | -0.15(-0.92%) |
Dec 08, 2015 | 16.25 | 16.36 | 16.02 | 16.27 | 325,767 | -0.17(-1.03%) |
Dec 07, 2015 | 16.53 | 16.59 | 16.32 | 16.44 | 413,922 | -0.13(-0.78%) |
Dec 04, 2015 | 16.44 | 16.69 | 16.31 | 16.57 | 440,446 | +0.12(+0.73%) |
Dec 03, 2015 | 16.87 | 16.96 | 16.44 | 16.45 | 416,386 | -0.34(-2.03%) |
Dec 02, 2015 | 16.74 | 16.96 | 16.70 | 16.79 | 264,856 | +0.06(+0.36%) |
Dec 01, 2015 | 16.86 | 17.07 | 16.50 | 16.73 | 403,918 | -0.09(-0.54%) |
Nov 30, 2015 | 16.79 | 17.09 | 16.72 | 16.82 | 402,269 | +0.10(+0.60%) |
Nov 27, 2015 | 16.78 | 17.00 | 16.64 | 16.72 | 175,949 | -0.09(-0.54%) |
Nov 25, 2015 | 16.71 | 16.81 | 16.81 | 16.81 | 157,900 | +0.13(+0.78%) |
Nov 24, 2015 | 16.54 | 16.74 | 16.34 | 16.68 | 185,508 | +0.05(+0.30%) |
Nov 23, 2015 | 16.36 | 16.66 | 16.36 | 16.63 | 290,236 | +0.22(+1.34%) |
Nov 20, 2015 | 16.47 | 16.59 | 16.25 | 16.41 | 326,556 | +0.08(+0.49%) |
Nov 19, 2015 | 16.39 | 16.49 | 16.12 | 16.33 | 301,527 | -0.17(-1.03%) |
Nov 18, 2015 | 16.37 | 16.50 | 16.06 | 16.50 | 348,959 | +0.17(+1.04%) |
Nov 17, 2015 | 16.46 | 16.53 | 16.22 | 16.33 | 300,799 | -0.06(-0.37%) |
Nov 16, 2015 | 16.15 | 16.40 | 16.05 | 16.39 | 325,609 | +0.24(+1.49%) |
Nov 13, 2015 | 16.22 | 16.51 | 16.12 | 16.15 | 273,535 | -0.20(-1.22%) |
Nov 12, 2015 | 16.48 | 16.59 | 16.28 | 16.35 | 352,125 | -0.18(-1.09%) |
Nov 11, 2015 | 17.05 | 17.05 | 16.52 | 16.53 | 396,125 | -0.45(-2.65%) |
Nov 10, 2015 | 17.22 | 17.28 | 16.79 | 16.98 | 394,980 | -0.38(-2.19%) |
Nov 09, 2015 | 17.30 | 17.82 | 17.07 | 17.36 | 654,094 | -0.06(-0.34%) |
Nov 06, 2015 | 16.88 | 17.86 | 15.83 | 17.42 | 2,314,708 | -1.75(-9.13%) |
Nov 05, 2015 | 18.99 | 19.27 | 18.91 | 19.17 | 306,909 | +0.14(+0.74%) |
Nov 04, 2015 | 18.83 | 19.08 | 18.83 | 19.03 | 373,595 | +0.23(+1.22%) |
Nov 03, 2015 | 19.15 | 19.23 | 18.76 | 18.80 | 431,331 | -0.34(-1.78%) |
Nov 02, 2015 | 18.57 | 19.22 | 18.44 | 19.14 | 678,418 | +0.60(+3.24%) |
Oct 30, 2015 | 18.05 | 18.60 | 17.95 | 18.54 | 301,411 | +0.52(+2.89%) |
Oct 29, 2015 | 18.29 | 18.50 | 17.96 | 18.02 | 259,762 | -0.22(-1.21%) |
Oct 28, 2015 | 17.63 | 18.30 | 17.63 | 18.24 | 453,393 | +0.68(+3.87%) |
Oct 27, 2015 | 17.74 | 17.90 | 17.43 | 17.56 | 222,137 | -0.24(-1.35%) |
Oct 26, 2015 | 17.78 | 17.92 | 17.61 | 17.80 | 274,044 | -0.03(-0.17%) |
Oct 23, 2015 | 17.77 | 17.90 | 17.59 | 17.83 | 310,435 | +0.32(+1.83%) |
Oct 22, 2015 | 17.45 | 17.79 | 17.40 | 17.51 | 270,925 | +0.09(+0.52%) |
Oct 21, 2015 | 17.84 | 17.84 | 17.39 | 17.42 | 186,982 | -0.32(-1.80%) |
Oct 20, 2015 | 17.84 | 18.04 | 17.54 | 17.74 | 189,383 | -0.06(-0.34%) |
Oct 19, 2015 | 17.45 | 17.93 | 17.45 | 17.80 | 201,563 | +0.30(+1.71%) |
Oct 16, 2015 | 17.50 | 17.51 | 17.10 | 17.50 | 216,094 | +0.10(+0.57%) |
Oct 15, 2015 | 17.08 | 17.48 | 16.85 | 17.40 | 415,407 | +0.45(+2.65%) |
Oct 14, 2015 | 18.17 | 18.31 | 16.80 | 16.95 | 551,359 | -1.42(-7.73%) |
Oct 13, 2015 | 18.47 | 18.77 | 18.36 | 18.37 | 294,521 | -0.14(-0.76%) |
Oct 12, 2015 | 18.57 | 18.63 | 18.36 | 18.51 | 159,786 | -0.05(-0.27%) |
Oct 09, 2015 | 18.50 | 18.70 | 18.31 | 18.56 | 333,993 | +0.06(+0.32%) |
Oct 08, 2015 | 18.06 | 18.52 | 17.79 | 18.50 | 241,882 | +0.48(+2.66%) |
Oct 07, 2015 | 18.01 | 18.46 | 17.77 | 18.02 | 442,449 | +0.16(+0.90%) |
Oct 06, 2015 | 17.96 | 18.18 | 17.74 | 17.86 | 209,045 | -0.14(-0.78%) |
Oct 05, 2015 | 17.25 | 18.03 | 17.08 | 18.00 | 260,311 | +0.88(+5.14%) |
Oct 02, 2015 | 16.72 | 17.14 | 16.52 | 17.12 | 481,059 | +0.18(+1.06%) |
Oct 01, 2015 | 17.60 | 17.64 | 16.86 | 16.94 | 478,146 | -0.66(-3.75%) |
Sep 30, 2015 | 17.65 | 17.66 | 17.37 | 17.60 | 366,966 | +0.15(+0.86%) |
Sep 29, 2015 | 17.70 | 17.79 | 17.37 | 17.45 | 308,325 | -0.22(-1.25%) |
Sep 28, 2015 | 18.03 | 18.03 | 17.59 | 17.67 | 1,189,784 | -0.44(-2.43%) |
Sep 25, 2015 | 18.20 | 18.30 | 17.98 | 18.11 | 396,623 | +0.07(+0.39%) |
Sep 24, 2015 | 17.85 | 18.13 | 17.71 | 18.04 | 372,948 | +0.10(+0.56%) |
Sep 23, 2015 | 18.06 | 18.27 | 17.87 | 17.94 | 259,223 | -0.07(-0.39%) |
Sep 22, 2015 | 17.88 | 18.14 | 17.76 | 18.01 | 318,725 | -0.10(-0.55%) |
Sep 21, 2015 | 18.26 | 18.28 | 17.91 | 18.11 | 423,694 | +0.05(+0.28%) |
Sep 18, 2015 | 18.15 | 18.26 | 17.95 | 18.06 | 918,640 | -0.27(-1.47%) |
Sep 17, 2015 | 18.26 | 18.61 | 18.21 | 18.33 | 343,148 | +0.09(+0.49%) |
Sep 16, 2015 | 18.55 | 18.55 | 18.07 | 18.24 | 402,698 | -0.23(-1.25%) |
Sep 15, 2015 | 17.89 | 18.55 | 17.74 | 18.47 | 495,209 | +0.78(+4.41%) |
Sep 14, 2015 | 17.84 | 17.94 | 17.54 | 17.69 | 221,063 | -0.10(-0.56%) |
Sep 11, 2015 | 17.90 | 17.99 | 17.61 | 17.79 | 275,026 | -0.20(-1.11%) |
Sep 10, 2015 | 17.75 | 18.06 | 17.68 | 17.99 | 298,353 | +0.26(+1.47%) |
Sep 09, 2015 | 18.04 | 18.23 | 17.70 | 17.73 | 409,246 | -0.22(-1.23%) |
Sep 08, 2015 | 17.60 | 18.13 | 17.43 | 17.95 | 604,579 | +0.69(+4.00%) |
Sep 04, 2015 | 17.11 | 17.26 | 17.26 | 17.26 | 339,900 | +0.02(+0.12%) |
Sep 03, 2015 | 17.30 | 17.46 | 17.15 | 17.24 | 328,307 | -0.03(-0.17%) |
Sep 02, 2015 | 17.20 | 17.28 | 16.97 | 17.27 | 319,259 | +0.28(+1.65%) |