Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.21 | 18.34 | 18.21 | 18.26 | 45,601 | +0.07(+0.40%) |
May 27, 2016 | 18.27 | 18.18 | 18.18 | 18.18 | 20,241 | -0.17(-0.94%) |
May 26, 2016 | 18.40 | 18.40 | 18.27 | 18.36 | 52,963 | +0.14(+0.75%) |
May 25, 2016 | 18.23 | 18.31 | 18.21 | 18.22 | 39,235 | +0.03(+0.16%) |
May 24, 2016 | 18.17 | 18.21 | 18.14 | 18.19 | 39,931 | +0.23(+1.29%) |
May 23, 2016 | 18.00 | 18.03 | 17.96 | 17.96 | 28,652 | -0.06(-0.32%) |
May 20, 2016 | 17.96 | 18.09 | 17.96 | 18.02 | 18,318 | +0.27(+1.50%) |
May 19, 2016 | 17.80 | 17.83 | 17.65 | 17.75 | 62,163 | -0.20(-1.13%) |
May 18, 2016 | 18.00 | 18.18 | 17.86 | 17.95 | 79,203 | -0.13(-0.72%) |
May 17, 2016 | 18.16 | 18.23 | 18.06 | 18.08 | 101,191 | -0.08(-0.44%) |
May 16, 2016 | 18.15 | 18.21 | 18.14 | 18.16 | 66,231 | +0.09(+0.48%) |
May 13, 2016 | 18.27 | 18.36 | 18.05 | 18.08 | 53,800 | -0.40(-2.19%) |
May 12, 2016 | 18.61 | 18.61 | 18.39 | 18.48 | 69,155 | -0.09(-0.50%) |
May 11, 2016 | 18.52 | 18.65 | 18.51 | 18.57 | 48,788 | +0.01(+0.04%) |
May 10, 2016 | 18.47 | 18.57 | 18.44 | 18.57 | 125,132 | +0.30(+1.62%) |
May 09, 2016 | 18.44 | 18.46 | 18.13 | 18.27 | 52,356 | -0.23(-1.25%) |
May 06, 2016 | 18.39 | 18.57 | 18.39 | 18.50 | 42,009 | -0.01(-0.04%) |
May 05, 2016 | 18.71 | 18.71 | 18.44 | 18.51 | 28,257 | +0.00(+0.00%) |
May 04, 2016 | 18.76 | 18.76 | 18.51 | 18.51 | 79,967 | -0.36(-1.91%) |
May 03, 2016 | 19.02 | 19.02 | 18.84 | 18.87 | 68,708 | -0.58(-3.00%) |
May 02, 2016 | 19.58 | 19.58 | 19.37 | 19.45 | 66,279 | -0.05(-0.26%) |
Apr 29, 2016 | 19.50 | 19.55 | 19.36 | 19.50 | 273,395 | +0.00(+0.00%) |
Apr 28, 2016 | 19.48 | 19.69 | 19.41 | 19.50 | 293,865 | -0.16(-0.81%) |
Apr 27, 2016 | 19.47 | 19.70 | 19.42 | 19.66 | 43,807 | +0.07(+0.37%) |
Apr 26, 2016 | 19.49 | 19.60 | 19.48 | 19.59 | 56,732 | +0.20(+1.04%) |
Apr 25, 2016 | 19.46 | 19.53 | 19.37 | 19.39 | 108,763 | -0.08(-0.41%) |
Apr 22, 2016 | 19.53 | 19.58 | 19.44 | 19.47 | 36,411 | -0.13(-0.66%) |
Apr 21, 2016 | 19.78 | 19.78 | 19.56 | 19.60 | 44,919 | -0.30(-1.52%) |
Apr 20, 2016 | 19.86 | 19.97 | 19.76 | 19.90 | 81,646 | +0.01(+0.07%) |
Apr 19, 2016 | 19.78 | 19.95 | 19.78 | 19.89 | 56,203 | +0.22(+1.14%) |
Apr 18, 2016 | 19.49 | 19.71 | 19.49 | 19.66 | 56,878 | +0.04(+0.18%) |
Apr 15, 2016 | 19.60 | 19.66 | 19.58 | 19.63 | 56,670 | -0.03(-0.15%) |
Apr 14, 2016 | 19.68 | 19.68 | 19.61 | 19.66 | 159,004 | -0.06(-0.29%) |
Apr 13, 2016 | 19.66 | 19.71 | 19.59 | 19.71 | 69,984 | +0.28(+1.45%) |
Apr 12, 2016 | 19.25 | 19.45 | 19.12 | 19.43 | 79,099 | +0.34(+1.78%) |
Apr 11, 2016 | 19.09 | 19.24 | 19.07 | 19.09 | 56,518 | +0.30(+1.61%) |
Apr 08, 2016 | 18.75 | 18.85 | 18.73 | 18.79 | 58,906 | +0.50(+2.72%) |
Apr 07, 2016 | 18.41 | 18.44 | 18.25 | 18.29 | 101,010 | -0.38(-2.01%) |
Apr 06, 2016 | 18.44 | 18.67 | 18.39 | 18.67 | 132,318 | +0.03(+0.15%) |
Apr 05, 2016 | 18.68 | 18.74 | 18.61 | 18.64 | 74,215 | -0.41(-2.16%) |
Apr 04, 2016 | 19.26 | 19.26 | 19.03 | 19.05 | 193,616 | -0.27(-1.38%) |
Apr 01, 2016 | 18.93 | 19.32 | 18.91 | 19.32 | 64,305 | +0.03(+0.15%) |
Mar 31, 2016 | 19.37 | 19.42 | 19.26 | 19.29 | 223,996 | +0.07(+0.34%) |
Mar 30, 2016 | 19.29 | 19.40 | 19.22 | 19.22 | 147,031 | +0.20(+1.06%) |
Mar 29, 2016 | 18.72 | 19.03 | 18.62 | 19.02 | 120,177 | +0.22(+1.19%) |
Mar 28, 2016 | 18.72 | 18.80 | 18.67 | 18.80 | 26,686 | +0.16(+0.85%) |
Mar 24, 2016 | 18.46 | 18.64 | 18.64 | 18.64 | 56,149 | +0.01(+0.04%) |
Mar 23, 2016 | 18.80 | 18.80 | 18.59 | 18.63 | 41,323 | -0.46(-2.42%) |
Mar 22, 2016 | 19.00 | 19.16 | 18.97 | 19.09 | 97,648 | -0.09(-0.49%) |
Mar 21, 2016 | 18.98 | 19.19 | 18.98 | 19.19 | 71,284 | +0.12(+0.64%) |
Mar 18, 2016 | 18.98 | 19.09 | 18.98 | 19.06 | 54,356 | +0.11(+0.58%) |
Mar 17, 2016 | 18.72 | 19.01 | 18.68 | 18.95 | 700,722 | +0.50(+2.69%) |
Mar 16, 2016 | 17.95 | 18.46 | 17.95 | 18.46 | 77,145 | +0.38(+2.11%) |
Mar 15, 2016 | 18.15 | 18.15 | 17.98 | 18.08 | 859,361 | -0.54(-2.90%) |
Mar 14, 2016 | 18.62 | 18.70 | 18.50 | 18.62 | 51,862 | -0.12(-0.61%) |
Mar 11, 2016 | 18.58 | 18.73 | 18.58 | 18.73 | 98,440 | +0.40(+2.16%) |
Mar 10, 2016 | 18.31 | 18.38 | 18.07 | 18.33 | 397,382 | +0.02(+0.12%) |
Mar 09, 2016 | 18.28 | 18.39 | 18.25 | 18.31 | 169,272 | +0.13(+0.71%) |
Mar 08, 2016 | 18.25 | 18.28 | 18.07 | 18.18 | 227,947 | -0.19(-1.02%) |
Mar 07, 2016 | 18.17 | 18.50 | 18.17 | 18.37 | 2,146,839 | +0.06(+0.31%) |
Mar 04, 2016 | 18.06 | 18.37 | 18.06 | 18.31 | 51,056 | +0.39(+2.17%) |
Mar 03, 2016 | 17.68 | 17.93 | 17.66 | 17.92 | 50,426 | +0.33(+1.88%) |
Mar 02, 2016 | 17.30 | 17.59 | 17.30 | 17.59 | 47,901 | +0.16(+0.91%) |
Mar 01, 2016 | 17.13 | 17.45 | 17.10 | 17.44 | 187,303 | +0.58(+3.41%) |
Feb 29, 2016 | 16.88 | 17.01 | 16.86 | 16.86 | 72,846 | +0.19(+1.12%) |
Feb 26, 2016 | 16.99 | 16.99 | 16.67 | 16.67 | 108,653 | -0.28(-1.65%) |
Feb 25, 2016 | 16.85 | 16.96 | 16.79 | 16.95 | 89,026 | +0.17(+0.99%) |
Feb 24, 2016 | 16.54 | 16.80 | 16.45 | 16.79 | 58,649 | -0.07(-0.43%) |
Feb 23, 2016 | 16.98 | 17.01 | 16.85 | 16.86 | 39,856 | -0.29(-1.72%) |
Feb 22, 2016 | 17.03 | 17.17 | 17.03 | 17.16 | 82,512 | +0.37(+2.23%) |
Feb 19, 2016 | 16.70 | 16.82 | 16.68 | 16.78 | 82,965 | -0.18(-1.06%) |
Feb 18, 2016 | 17.07 | 17.13 | 16.95 | 16.96 | 229,372 | -0.04(-0.25%) |
Feb 17, 2016 | 16.77 | 17.05 | 16.77 | 17.00 | 373,498 | +0.29(+1.76%) |
Feb 16, 2016 | 16.64 | 16.78 | 16.61 | 16.71 | 44,154 | +0.45(+2.79%) |
Feb 12, 2016 | 16.17 | 16.26 | 16.26 | 16.26 | 52,273 | +0.14(+0.89%) |
Feb 11, 2016 | 16.06 | 16.18 | 16.00 | 16.11 | 42,717 | -0.22(-1.36%) |
Feb 10, 2016 | 16.39 | 16.51 | 16.33 | 16.34 | 55,774 | +0.15(+0.93%) |
Feb 09, 2016 | 16.18 | 16.37 | 16.05 | 16.18 | 87,330 | -0.19(-1.14%) |
Feb 08, 2016 | 16.38 | 16.40 | 16.21 | 16.37 | 49,814 | -0.19(-1.13%) |
Feb 05, 2016 | 16.71 | 16.71 | 16.53 | 16.56 | 32,826 | -0.10(-0.60%) |
Feb 04, 2016 | 16.75 | 16.86 | 16.61 | 16.66 | 47,210 | +0.10(+0.61%) |
Feb 03, 2016 | 16.28 | 16.56 | 16.13 | 16.56 | 87,013 | +0.50(+3.09%) |
Feb 02, 2016 | 16.27 | 16.30 | 16.06 | 16.06 | 65,474 | -0.53(-3.21%) |
Feb 01, 2016 | 16.36 | 16.61 | 16.36 | 16.59 | 202,119 | -0.04(-0.26%) |
Jan 29, 2016 | 16.39 | 16.64 | 16.36 | 16.64 | 155,144 | +0.67(+4.19%) |
Jan 28, 2016 | 15.93 | 15.99 | 15.86 | 15.97 | 88,308 | +0.37(+2.35%) |
Jan 27, 2016 | 15.64 | 15.80 | 15.55 | 15.60 | 221,418 | -0.01(-0.05%) |
Jan 26, 2016 | 15.46 | 15.64 | 15.45 | 15.61 | 325,789 | +0.24(+1.59%) |
Jan 25, 2016 | 15.52 | 15.54 | 15.36 | 15.36 | 48,978 | -0.18(-1.16%) |
Jan 22, 2016 | 15.51 | 15.55 | 15.44 | 15.54 | 81,897 | +0.51(+3.40%) |
Jan 21, 2016 | 14.96 | 15.20 | 14.88 | 15.03 | 426,803 | -0.07(-0.48%) |
Jan 20, 2016 | 15.13 | 15.20 | 14.84 | 15.11 | 550,481 | -0.29(-1.87%) |
Jan 19, 2016 | 15.58 | 15.58 | 15.33 | 15.39 | 270,307 | +0.17(+1.13%) |
Jan 15, 2016 | 15.28 | 15.22 | 15.22 | 15.22 | 79,662 | -0.61(-3.86%) |
Jan 14, 2016 | 15.71 | 15.90 | 15.58 | 15.83 | 251,960 | +0.19(+1.24%) |
Jan 13, 2016 | 15.95 | 15.99 | 15.63 | 15.64 | 146,225 | -0.12(-0.73%) |
Jan 12, 2016 | 15.82 | 15.88 | 15.63 | 15.75 | 387,585 | +0.09(+0.60%) |
Jan 11, 2016 | 15.80 | 15.83 | 15.53 | 15.66 | 82,010 | -0.06(-0.41%) |
Jan 08, 2016 | 16.00 | 16.03 | 15.72 | 15.72 | 91,208 | -0.07(-0.46%) |
Jan 07, 2016 | 15.86 | 16.03 | 15.79 | 15.80 | 45,283 | -0.51(-3.13%) |
Jan 06, 2016 | 16.27 | 16.37 | 16.23 | 16.31 | 60,196 | -0.25(-1.52%) |
Jan 05, 2016 | 16.57 | 16.59 | 16.51 | 16.56 | 53,216 | +0.01(+0.04%) |
Jan 04, 2016 | 16.57 | 16.57 | 16.44 | 16.55 | 97,816 | -0.51(-2.99%) |
Dec 31, 2015 | 17.18 | 17.06 | 17.06 | 17.06 | 137,914 | -0.06(-0.34%) |
Dec 30, 2015 | 17.20 | 17.25 | 17.11 | 17.12 | 340,546 | -0.32(-1.82%) |
Dec 29, 2015 | 17.55 | 17.55 | 17.42 | 17.44 | 208,828 | -0.09(-0.49%) |
Dec 28, 2015 | 17.49 | 17.56 | 17.47 | 17.52 | 298,518 | -0.01(-0.08%) |
Dec 24, 2015 | 17.59 | 17.54 | 17.54 | 17.54 | 65,620 | -0.03(-0.16%) |
Dec 23, 2015 | 17.41 | 17.57 | 17.41 | 17.57 | 122,487 | +0.27(+1.54%) |
Dec 22, 2015 | 17.20 | 17.33 | 17.19 | 17.30 | 231,495 | +0.07(+0.42%) |
Dec 21, 2015 | 17.27 | 17.29 | 17.10 | 17.23 | 144,141 | -0.03(-0.17%) |
Dec 18, 2015 | 17.44 | 17.44 | 17.26 | 17.26 | 154,673 | -0.14(-0.82%) |
Dec 17, 2015 | 17.54 | 17.61 | 17.40 | 17.40 | 84,931 | -0.10(-0.57%) |
Dec 16, 2015 | 17.32 | 17.61 | 17.24 | 17.50 | 134,319 | +0.20(+1.16%) |
Dec 15, 2015 | 17.26 | 17.37 | 17.23 | 17.30 | 235,805 | +0.41(+2.41%) |
Dec 14, 2015 | 16.86 | 16.89 | 16.73 | 16.89 | 122,159 | +0.23(+1.37%) |
Dec 11, 2015 | 16.88 | 16.88 | 16.66 | 16.66 | 124,434 | -0.54(-3.12%) |
Dec 10, 2015 | 17.43 | 17.43 | 17.20 | 17.20 | 80,195 | -0.37(-2.12%) |
Dec 09, 2015 | 17.65 | 17.81 | 17.47 | 17.57 | 314,293 | -0.04(-0.20%) |
Dec 08, 2015 | 17.57 | 17.63 | 17.47 | 17.61 | 357,085 | -0.30(-1.68%) |
Dec 07, 2015 | 18.04 | 18.08 | 17.87 | 17.91 | 327,596 | -0.23(-1.26%) |
Dec 04, 2015 | 17.96 | 18.19 | 17.96 | 18.14 | 98,181 | +0.05(+0.28%) |
Dec 03, 2015 | 18.19 | 18.24 | 18.05 | 18.09 | 74,495 | +0.02(+0.12%) |
Dec 02, 2015 | 18.14 | 18.21 | 18.05 | 18.06 | 114,226 | -0.18(-0.98%) |
Dec 01, 2015 | 18.19 | 18.28 | 18.19 | 18.24 | 74,134 | +0.19(+1.07%) |
Nov 30, 2015 | 18.13 | 18.13 | 17.97 | 18.05 | 278,769 | -0.17(-0.94%) |
Nov 27, 2015 | 18.32 | 18.32 | 18.21 | 18.22 | 12,951 | -0.21(-1.13%) |
Nov 25, 2015 | 18.48 | 18.43 | 18.43 | 18.43 | 260,797 | -0.22(-1.19%) |
Nov 24, 2015 | 18.54 | 18.68 | 18.50 | 18.65 | 52,997 | -0.03(-0.15%) |
Nov 23, 2015 | 18.77 | 18.81 | 18.65 | 18.68 | 322,755 | -0.14(-0.76%) |
Nov 20, 2015 | 18.86 | 18.95 | 18.81 | 18.82 | 298,677 | +0.06(+0.30%) |
Nov 19, 2015 | 18.66 | 18.79 | 18.66 | 18.76 | 435,256 | +0.18(+0.96%) |
Nov 18, 2015 | 18.39 | 18.59 | 18.39 | 18.59 | 118,470 | +0.15(+0.81%) |
Nov 17, 2015 | 18.50 | 18.53 | 18.38 | 18.44 | 116,792 | -0.04(-0.23%) |
Nov 16, 2015 | 18.20 | 18.49 | 18.20 | 18.48 | 285,713 | +0.31(+1.69%) |
Nov 13, 2015 | 18.29 | 18.33 | 18.17 | 18.17 | 70,367 | -0.24(-1.32%) |
Nov 12, 2015 | 18.50 | 18.57 | 18.41 | 18.41 | 90,577 | -0.29(-1.53%) |
Nov 11, 2015 | 18.78 | 18.79 | 18.62 | 18.70 | 376,531 | -0.02(-0.11%) |
Nov 10, 2015 | 18.65 | 18.74 | 18.59 | 18.72 | 203,069 | +0.03(+0.15%) |
Nov 09, 2015 | 18.90 | 18.90 | 18.66 | 18.69 | 167,101 | -0.45(-2.35%) |
Nov 06, 2015 | 19.04 | 19.14 | 18.95 | 19.14 | 72,303 | -0.36(-1.87%) |
Nov 05, 2015 | 19.48 | 19.56 | 19.41 | 19.51 | 60,622 | +0.06(+0.33%) |
Nov 04, 2015 | 19.67 | 19.70 | 19.44 | 19.44 | 109,705 | -0.09(-0.44%) |
Nov 03, 2015 | 19.24 | 19.57 | 19.20 | 19.53 | 64,695 | +0.26(+1.34%) |
Nov 02, 2015 | 19.05 | 19.27 | 19.05 | 19.27 | 56,646 | +0.36(+1.89%) |
Oct 30, 2015 | 18.89 | 18.94 | 18.86 | 18.91 | 168,996 | +0.14(+0.76%) |
Oct 29, 2015 | 18.73 | 18.84 | 18.73 | 18.77 | 33,775 | -0.23(-1.20%) |
Oct 28, 2015 | 19.19 | 19.30 | 18.88 | 19.00 | 223,908 | -0.20(-1.04%) |
Oct 27, 2015 | 19.23 | 19.27 | 19.15 | 19.20 | 284,373 | -0.19(-1.00%) |
Oct 26, 2015 | 19.53 | 19.53 | 19.39 | 19.39 | 37,188 | -0.13(-0.66%) |
Oct 23, 2015 | 19.58 | 19.62 | 19.48 | 19.52 | 122,423 | -0.01(-0.04%) |
Oct 22, 2015 | 19.37 | 19.54 | 19.37 | 19.53 | 72,201 | +0.41(+2.13%) |
Oct 21, 2015 | 19.25 | 19.25 | 19.12 | 19.12 | 87,344 | -0.29(-1.47%) |
Oct 20, 2015 | 19.38 | 19.46 | 19.37 | 19.41 | 82,597 | +0.00(+0.00%) |
Oct 19, 2015 | 19.47 | 19.48 | 19.37 | 19.41 | 77,830 | -0.24(-1.24%) |
Oct 16, 2015 | 19.62 | 19.67 | 19.54 | 19.65 | 31,035 | -0.07(-0.36%) |
Oct 15, 2015 | 19.62 | 19.74 | 19.52 | 19.72 | 60,153 | +0.34(+1.73%) |
Oct 14, 2015 | 19.29 | 19.44 | 19.29 | 19.39 | 131,550 | +0.22(+1.16%) |
Oct 13, 2015 | 19.22 | 19.39 | 19.17 | 19.17 | 92,308 | -0.26(-1.33%) |
Oct 12, 2015 | 19.61 | 19.61 | 19.42 | 19.42 | 161,911 | -0.07(-0.37%) |
Oct 09, 2015 | 19.52 | 19.67 | 19.47 | 19.49 | 67,233 | +0.09(+0.48%) |
Oct 08, 2015 | 19.10 | 19.45 | 19.08 | 19.40 | 111,987 | +0.32(+1.69%) |
Oct 07, 2015 | 19.04 | 19.22 | 18.97 | 19.08 | 79,234 | +0.36(+1.95%) |
Oct 06, 2015 | 18.60 | 18.76 | 18.56 | 18.71 | 61,455 | +0.03(+0.15%) |
Oct 05, 2015 | 18.51 | 18.71 | 18.51 | 18.69 | 148,181 | +0.29(+1.55%) |
Oct 02, 2015 | 17.88 | 18.41 | 17.87 | 18.40 | 133,574 | +0.46(+2.59%) |
Oct 01, 2015 | 18.06 | 18.09 | 17.83 | 17.94 | 62,013 | +0.05(+0.28%) |
Sep 30, 2015 | 17.91 | 17.92 | 17.76 | 17.89 | 128,148 | +0.42(+2.42%) |
Sep 29, 2015 | 17.37 | 17.56 | 17.35 | 17.46 | 77,836 | +0.11(+0.62%) |
Sep 28, 2015 | 17.68 | 17.68 | 17.36 | 17.36 | 72,902 | -0.47(-2.65%) |
Sep 25, 2015 | 17.99 | 17.99 | 17.80 | 17.83 | 60,386 | -0.04(-0.24%) |
Sep 24, 2015 | 17.64 | 17.88 | 17.52 | 17.87 | 83,649 | -0.10(-0.56%) |
Sep 23, 2015 | 18.14 | 18.24 | 17.96 | 17.97 | 116,353 | -0.29(-1.57%) |
Sep 22, 2015 | 18.29 | 18.32 | 18.13 | 18.26 | 103,535 | -0.33(-1.77%) |
Sep 21, 2015 | 18.71 | 18.71 | 18.55 | 18.59 | 51,161 | -0.21(-1.10%) |
Sep 18, 2015 | 19.04 | 19.07 | 18.76 | 18.79 | 68,995 | -0.36(-1.88%) |
Sep 17, 2015 | 19.06 | 19.45 | 19.00 | 19.15 | 72,999 | +0.04(+0.22%) |
Sep 16, 2015 | 18.98 | 19.13 | 18.83 | 19.11 | 116,457 | +0.30(+1.61%) |
Sep 15, 2015 | 18.68 | 18.85 | 18.68 | 18.81 | 100,224 | +0.11(+0.56%) |
Sep 14, 2015 | 18.62 | 18.72 | 18.58 | 18.70 | 34,681 | +0.09(+0.49%) |
Sep 11, 2015 | 18.63 | 18.65 | 18.51 | 18.61 | 47,076 | -0.05(-0.26%) |
Sep 10, 2015 | 18.41 | 18.69 | 18.41 | 18.66 | 217,328 | +0.28(+1.53%) |
Sep 09, 2015 | 18.72 | 18.72 | 18.38 | 18.38 | 84,238 | -0.01(-0.04%) |
Sep 08, 2015 | 18.42 | 18.42 | 18.27 | 18.39 | 61,238 | +0.36(+1.99%) |
Sep 04, 2015 | 18.28 | 18.03 | 18.03 | 18.03 | 139,453 | -0.51(-2.77%) |
Sep 03, 2015 | 18.54 | 18.69 | 18.43 | 18.54 | 130,505 | +0.02(+0.11%) |
Sep 02, 2015 | 18.61 | 18.65 | 18.38 | 18.52 | 98,272 | +0.11(+0.61%) |
Sep 01, 2015 | 18.49 | 18.77 | 18.34 | 18.41 | 186,827 | -0.54(-2.86%) |
Aug 31, 2015 | 18.91 | 18.98 | 18.75 | 18.95 | 327,802 | -0.04(-0.19%) |
Aug 28, 2015 | 18.89 | 19.10 | 18.89 | 18.98 | 299,696 | -0.06(-0.33%) |
Aug 27, 2015 | 18.84 | 19.07 | 18.74 | 19.05 | 353,196 | +0.54(+2.89%) |
Aug 26, 2015 | 18.24 | 18.54 | 18.16 | 18.51 | 149,019 | +0.63(+3.50%) |
Aug 25, 2015 | 18.13 | 19.59 | 17.89 | 17.89 | 315,530 | +0.11(+0.63%) |
Aug 24, 2015 | 18.22 | 18.27 | 16.91 | 17.77 | 349,342 | -0.82(-4.39%) |
Aug 21, 2015 | 18.82 | 18.95 | 18.55 | 18.59 | 494,536 | -0.51(-2.65%) |
Aug 20, 2015 | 18.95 | 19.16 | 18.95 | 19.10 | 189,697 | -0.04(-0.18%) |
Aug 19, 2015 | 19.25 | 19.35 | 18.98 | 19.13 | 268,378 | -0.30(-1.56%) |
Aug 18, 2015 | 19.51 | 19.51 | 19.36 | 19.44 | 291,805 | -0.20(-1.00%) |
Aug 17, 2015 | 19.68 | 19.68 | 19.54 | 19.63 | 208,347 | -0.21(-1.06%) |
Aug 14, 2015 | 19.93 | 19.96 | 19.84 | 19.84 | 199,614 | -0.05(-0.25%) |
Aug 13, 2015 | 19.96 | 19.97 | 19.83 | 19.89 | 327,881 | -0.08(-0.42%) |
Aug 12, 2015 | 19.96 | 20.00 | 19.91 | 19.98 | 1,025,337 | -0.24(-1.18%) |
Aug 11, 2015 | 20.21 | 20.23 | 20.03 | 20.22 | 395,857 | -0.30(-1.44%) |
Aug 10, 2015 | 20.28 | 20.54 | 20.22 | 20.51 | 240,146 | +0.31(+1.53%) |
Aug 07, 2015 | 20.22 | 20.29 | 20.18 | 20.20 | 119,759 | -0.08(-0.42%) |
Aug 06, 2015 | 20.38 | 20.42 | 20.23 | 20.29 | 256,287 | -0.24(-1.17%) |
Aug 05, 2015 | 20.70 | 20.77 | 20.53 | 20.53 | 266,421 | -0.15(-0.72%) |
Aug 04, 2015 | 20.71 | 20.88 | 20.65 | 20.67 | 344,695 | -0.10(-0.47%) |
Aug 03, 2015 | 20.87 | 20.96 | 20.72 | 20.77 | 318,300 | -0.47(-2.22%) |
Jul 31, 2015 | 21.16 | 21.25 | 21.09 | 21.25 | 451,351 | +0.22(+1.04%) |
Jul 30, 2015 | 21.07 | 21.10 | 20.92 | 21.03 | 99,662 | -0.23(-1.09%) |
Jul 29, 2015 | 21.04 | 21.29 | 21.04 | 21.26 | 38,752 | +0.12(+0.57%) |
Jul 28, 2015 | 21.06 | 21.15 | 20.97 | 21.14 | 102,185 | +0.22(+1.04%) |
Jul 27, 2015 | 21.01 | 21.08 | 20.90 | 20.92 | 103,463 | -0.45(-2.11%) |
Jul 24, 2015 | 21.55 | 21.55 | 21.27 | 21.37 | 71,007 | -0.39(-1.78%) |
Jul 23, 2015 | 21.91 | 21.98 | 21.73 | 21.76 | 38,325 | -0.27(-1.25%) |
Jul 22, 2015 | 22.15 | 22.15 | 21.99 | 22.03 | 131,482 | -0.32(-1.42%) |
Jul 21, 2015 | 22.29 | 22.40 | 22.22 | 22.35 | 63,114 | +0.05(+0.22%) |
Jul 20, 2015 | 22.34 | 22.36 | 22.19 | 22.30 | 41,746 | -0.23(-1.00%) |
Jul 17, 2015 | 22.67 | 22.69 | 22.51 | 22.53 | 75,164 | -0.08(-0.37%) |
Jul 16, 2015 | 22.65 | 22.67 | 22.55 | 22.61 | 103,103 | +0.23(+1.01%) |
Jul 15, 2015 | 22.39 | 22.47 | 22.37 | 22.39 | 53,281 | -0.18(-0.81%) |
Jul 14, 2015 | 22.44 | 22.62 | 22.44 | 22.57 | 84,934 | +0.04(+0.16%) |
Jul 13, 2015 | 22.41 | 22.53 | 22.39 | 22.53 | 70,753 | +0.19(+0.85%) |
Jul 10, 2015 | 22.27 | 22.40 | 22.17 | 22.34 | 52,260 | +0.51(+2.32%) |
Jul 09, 2015 | 21.91 | 22.09 | 21.84 | 21.84 | 90,356 | +0.36(+1.67%) |
Jul 08, 2015 | 21.71 | 21.71 | 21.47 | 21.48 | 143,192 | -0.67(-3.02%) |
Jul 07, 2015 | 22.06 | 22.15 | 21.78 | 22.15 | 217,061 | -0.20(-0.88%) |
Jul 06, 2015 | 22.53 | 22.53 | 22.23 | 22.34 | 65,754 | -0.63(-2.76%) |
Jul 02, 2015 | 22.99 | 22.98 | 22.98 | 22.98 | 77,537 | +0.02(+0.09%) |
Jul 01, 2015 | 23.16 | 23.18 | 22.92 | 22.96 | 180,499 | -0.09(-0.40%) |
Jun 30, 2015 | 23.13 | 23.16 | 22.98 | 23.05 | 70,976 | +0.29(+1.27%) |
Jun 29, 2015 | 22.98 | 22.98 | 22.76 | 22.76 | 135,759 | -0.40(-1.73%) |
Jun 26, 2015 | 23.03 | 23.22 | 23.03 | 23.16 | 53,199 | -0.05(-0.21%) |
Jun 25, 2015 | 23.34 | 23.34 | 23.19 | 23.21 | 76,046 | -0.08(-0.33%) |
Jun 24, 2015 | 23.46 | 23.50 | 23.29 | 23.29 | 111,370 | -0.21(-0.90%) |
Jun 23, 2015 | 23.42 | 23.50 | 23.42 | 23.50 | 35,472 | +0.18(+0.75%) |
Jun 22, 2015 | 23.30 | 23.37 | 23.25 | 23.32 | 115,626 | +0.27(+1.19%) |
Jun 19, 2015 | 23.20 | 23.20 | 23.05 | 23.05 | 55,145 | -0.27(-1.15%) |
Jun 18, 2015 | 23.27 | 23.45 | 23.25 | 23.32 | 73,534 | +0.29(+1.26%) |
Jun 17, 2015 | 22.98 | 23.12 | 22.78 | 23.03 | 68,960 | +0.08(+0.33%) |
Jun 16, 2015 | 22.92 | 22.98 | 22.89 | 22.95 | 140,655 | -0.04(-0.18%) |
Jun 15, 2015 | 22.94 | 23.02 | 22.93 | 22.99 | 61,210 | -0.24(-1.04%) |
Jun 12, 2015 | 23.32 | 23.32 | 23.16 | 23.23 | 34,416 | -0.12(-0.53%) |
Jun 11, 2015 | 23.32 | 23.39 | 23.25 | 23.36 | 69,578 | -0.04(-0.18%) |
Jun 10, 2015 | 23.35 | 23.50 | 23.35 | 23.40 | 130,139 | +0.29(+1.26%) |
Jun 09, 2015 | 23.21 | 23.28 | 23.09 | 23.11 | 91,303 | -0.20(-0.86%) |
Jun 08, 2015 | 23.35 | 23.35 | 23.23 | 23.31 | 112,514 | +0.10(+0.45%) |
Jun 05, 2015 | 23.19 | 23.32 | 23.12 | 23.21 | 88,584 | -0.08(-0.33%) |
Jun 04, 2015 | 23.50 | 23.52 | 23.27 | 23.28 | 97,181 | -0.39(-1.64%) |
Jun 03, 2015 | 23.70 | 23.75 | 23.63 | 23.67 | 84,874 | -0.13(-0.55%) |
Jun 02, 2015 | 23.57 | 23.86 | 23.57 | 23.80 | 78,582 | +0.21(+0.88%) |