Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.59 | 16.85 | 16.46 | 16.54 | 1,847,033 | +0.03(+0.18%) |
May 27, 2016 | 16.37 | 16.51 | 16.51 | 16.51 | 1,425,642 | -0.02(-0.09%) |
May 26, 2016 | 16.80 | 16.85 | 16.30 | 16.53 | 1,494,858 | -0.12(-0.73%) |
May 25, 2016 | 16.62 | 16.94 | 16.55 | 16.65 | 1,308,901 | +0.15(+0.92%) |
May 24, 2016 | 16.69 | 16.81 | 16.40 | 16.50 | 1,600,821 | -0.15(-0.91%) |
May 23, 2016 | 16.63 | 17.04 | 16.48 | 16.65 | 2,743,678 | -0.11(-0.68%) |
May 20, 2016 | 16.22 | 16.81 | 16.16 | 16.76 | 2,075,031 | +0.54(+3.33%) |
May 19, 2016 | 15.98 | 16.46 | 15.89 | 16.22 | 1,076,954 | +0.10(+0.61%) |
May 18, 2016 | 16.65 | 16.66 | 16.07 | 16.12 | 1,731,180 | -0.41(-2.49%) |
May 17, 2016 | 16.49 | 16.85 | 16.44 | 16.53 | 1,167,810 | +0.05(+0.32%) |
May 16, 2016 | 16.43 | 16.76 | 16.38 | 16.48 | 1,004,869 | +0.33(+2.03%) |
May 13, 2016 | 16.17 | 16.47 | 16.01 | 16.15 | 711,623 | -0.06(-0.38%) |
May 12, 2016 | 16.18 | 16.40 | 15.87 | 16.21 | 1,284,032 | +0.33(+2.06%) |
May 11, 2016 | 15.67 | 16.27 | 15.41 | 15.89 | 1,073,404 | +0.12(+0.77%) |
May 10, 2016 | 15.46 | 15.98 | 15.26 | 15.76 | 1,288,036 | +0.50(+3.29%) |
May 09, 2016 | 15.73 | 15.74 | 15.03 | 15.26 | 1,358,841 | -0.60(-3.79%) |
May 06, 2016 | 15.80 | 16.09 | 15.71 | 15.86 | 701,322 | -0.12(-0.76%) |
May 05, 2016 | 16.21 | 16.42 | 15.90 | 15.99 | 1,207,179 | +0.00(+0.00%) |
May 04, 2016 | 15.97 | 16.42 | 15.65 | 15.99 | 1,160,486 | -0.01(-0.03%) |
May 03, 2016 | 15.92 | 16.04 | 15.43 | 15.99 | 1,861,151 | -0.01(-0.09%) |
May 02, 2016 | 16.22 | 16.30 | 15.72 | 16.01 | 1,339,392 | -0.01(-0.09%) |
Apr 29, 2016 | 15.98 | 16.35 | 15.70 | 16.02 | 1,825,404 | +0.01(+0.09%) |
Apr 28, 2016 | 16.30 | 16.58 | 15.96 | 16.01 | 1,785,471 | -0.44(-2.70%) |
Apr 27, 2016 | 16.15 | 16.63 | 16.12 | 16.45 | 1,278,926 | +0.46(+2.87%) |
Apr 26, 2016 | 16.23 | 16.23 | 15.81 | 15.99 | 1,375,605 | -0.11(-0.69%) |
Apr 25, 2016 | 16.08 | 16.35 | 15.78 | 16.10 | 2,357,727 | +0.03(+0.18%) |
Apr 22, 2016 | 15.76 | 16.20 | 15.73 | 16.07 | 1,752,410 | +0.41(+2.60%) |
Apr 21, 2016 | 15.84 | 15.92 | 15.46 | 15.66 | 1,489,581 | -0.10(-0.61%) |
Apr 20, 2016 | 15.52 | 15.92 | 15.52 | 15.76 | 1,852,308 | +0.16(+1.04%) |
Apr 19, 2016 | 14.88 | 15.77 | 14.88 | 15.60 | 2,203,938 | +0.78(+5.30%) |
Apr 18, 2016 | 13.81 | 14.88 | 13.59 | 14.81 | 1,958,035 | +0.61(+4.27%) |
Apr 15, 2016 | 14.24 | 14.49 | 14.04 | 14.21 | 2,574,616 | -0.27(-1.84%) |
Apr 14, 2016 | 14.27 | 14.49 | 14.02 | 14.47 | 1,710,750 | +0.21(+1.51%) |
Apr 13, 2016 | 14.15 | 14.30 | 13.90 | 14.26 | 999,352 | +0.16(+1.16%) |
Apr 12, 2016 | 13.27 | 14.11 | 13.18 | 14.10 | 1,586,395 | +0.93(+7.09%) |
Apr 11, 2016 | 13.30 | 13.66 | 13.13 | 13.16 | 770,000 | +0.00(+0.00%) |
Apr 08, 2016 | 13.15 | 13.59 | 13.09 | 13.16 | 1,592,686 | +0.37(+2.89%) |
Apr 07, 2016 | 12.86 | 13.07 | 12.73 | 12.79 | 1,181,795 | -0.13(-0.97%) |
Apr 06, 2016 | 12.66 | 12.96 | 12.53 | 12.92 | 833,577 | +0.41(+3.32%) |
Apr 05, 2016 | 12.56 | 12.75 | 12.48 | 12.50 | 1,835,893 | -0.21(-1.63%) |
Apr 04, 2016 | 12.81 | 13.09 | 12.62 | 12.71 | 840,771 | -0.16(-1.21%) |
Apr 01, 2016 | 13.26 | 13.33 | 12.74 | 12.87 | 1,497,563 | -0.70(-5.13%) |
Mar 31, 2016 | 13.22 | 13.58 | 13.22 | 13.56 | 1,094,736 | +0.29(+2.18%) |
Mar 30, 2016 | 13.20 | 13.54 | 13.12 | 13.27 | 1,037,155 | +0.26(+1.99%) |
Mar 29, 2016 | 12.79 | 13.04 | 12.64 | 13.01 | 743,062 | -0.06(-0.45%) |
Mar 28, 2016 | 13.10 | 13.13 | 12.81 | 13.07 | 833,081 | -0.03(-0.23%) |
Mar 24, 2016 | 12.79 | 13.10 | 13.10 | 13.10 | 2,634,287 | +0.14(+1.09%) |
Mar 23, 2016 | 13.34 | 13.52 | 12.94 | 12.96 | 1,972,335 | -0.55(-4.05%) |
Mar 22, 2016 | 13.04 | 13.68 | 13.04 | 13.51 | 637,809 | +0.24(+1.84%) |
Mar 21, 2016 | 13.57 | 13.64 | 13.12 | 13.27 | 1,842,196 | -0.30(-2.24%) |
Mar 18, 2016 | 13.73 | 13.93 | 13.28 | 13.57 | 5,828,724 | -0.02(-0.16%) |
Mar 17, 2016 | 13.22 | 13.73 | 13.16 | 13.59 | 3,986,083 | +0.47(+3.61%) |
Mar 16, 2016 | 12.59 | 13.21 | 12.59 | 13.12 | 3,396,479 | +0.53(+4.17%) |
Mar 15, 2016 | 12.66 | 12.82 | 12.39 | 12.59 | 1,386,335 | -0.30(-2.30%) |
Mar 14, 2016 | 12.84 | 12.93 | 12.52 | 12.89 | 1,300,150 | -0.04(-0.29%) |
Mar 11, 2016 | 12.91 | 13.14 | 12.82 | 12.93 | 2,303,046 | +0.12(+0.93%) |
Mar 10, 2016 | 12.68 | 12.85 | 12.50 | 12.81 | 3,072,558 | +0.02(+0.17%) |
Mar 09, 2016 | 13.16 | 13.26 | 12.73 | 12.79 | 1,732,592 | -0.17(-1.31%) |
Mar 08, 2016 | 13.20 | 13.29 | 12.71 | 12.96 | 2,776,333 | -0.36(-2.72%) |
Mar 07, 2016 | 12.86 | 13.37 | 12.86 | 13.32 | 3,016,253 | +0.44(+3.39%) |
Mar 04, 2016 | 13.09 | 13.36 | 12.67 | 12.88 | 2,505,081 | -0.13(-1.02%) |
Mar 03, 2016 | 12.64 | 13.09 | 12.64 | 13.01 | 2,765,477 | +0.33(+2.57%) |
Mar 02, 2016 | 12.23 | 12.71 | 12.16 | 12.69 | 1,743,735 | +0.32(+2.57%) |
Mar 01, 2016 | 12.30 | 12.51 | 12.10 | 12.37 | 1,903,100 | +0.10(+0.78%) |
Feb 29, 2016 | 12.09 | 12.39 | 12.03 | 12.27 | 1,697,014 | +0.23(+1.91%) |
Feb 26, 2016 | 12.07 | 12.35 | 11.92 | 12.04 | 1,398,456 | +0.17(+1.43%) |
Feb 25, 2016 | 11.73 | 12.06 | 11.58 | 11.87 | 2,733,734 | -0.32(-2.61%) |
Feb 24, 2016 | 11.46 | 12.25 | 11.22 | 12.19 | 2,831,458 | +0.55(+4.70%) |
Feb 23, 2016 | 12.44 | 12.47 | 11.57 | 11.65 | 1,520,623 | -0.93(-7.42%) |
Feb 22, 2016 | 12.41 | 12.65 | 11.97 | 12.58 | 1,764,251 | +0.73(+6.12%) |
Feb 19, 2016 | 12.26 | 12.30 | 11.62 | 11.85 | 2,136,181 | -0.53(-4.30%) |
Feb 18, 2016 | 11.91 | 12.55 | 11.85 | 12.39 | 2,615,233 | +0.56(+4.76%) |
Feb 17, 2016 | 11.10 | 11.96 | 10.74 | 11.82 | 4,847,934 | +0.15(+1.27%) |
Feb 16, 2016 | 11.63 | 12.04 | 11.54 | 11.67 | 3,482,280 | +0.15(+1.28%) |
Feb 12, 2016 | 11.07 | 11.53 | 11.53 | 11.53 | 3,369,110 | +0.63(+5.77%) |
Feb 11, 2016 | 11.40 | 11.76 | 10.56 | 10.90 | 3,260,472 | -0.65(-5.64%) |
Feb 10, 2016 | 11.73 | 12.07 | 11.47 | 11.55 | 3,136,195 | -0.30(-2.50%) |
Feb 09, 2016 | 11.78 | 11.92 | 11.50 | 11.85 | 3,583,035 | -0.20(-1.66%) |
Feb 08, 2016 | 12.51 | 12.64 | 11.72 | 12.04 | 2,317,324 | -0.84(-6.49%) |
Feb 05, 2016 | 13.09 | 13.38 | 12.80 | 12.88 | 1,597,134 | -0.35(-2.63%) |
Feb 04, 2016 | 13.13 | 13.53 | 13.01 | 13.23 | 2,525,696 | -0.01(-0.06%) |
Feb 03, 2016 | 12.67 | 13.31 | 12.42 | 13.24 | 3,029,372 | +0.74(+5.94%) |
Feb 02, 2016 | 12.50 | 12.74 | 12.31 | 12.49 | 2,399,838 | -0.42(-3.27%) |
Feb 01, 2016 | 12.87 | 13.10 | 12.59 | 12.92 | 1,857,585 | -0.15(-1.15%) |
Jan 29, 2016 | 12.72 | 13.14 | 12.65 | 13.07 | 1,925,767 | +0.47(+3.69%) |
Jan 28, 2016 | 12.29 | 12.81 | 12.02 | 12.60 | 2,546,417 | +0.87(+7.38%) |
Jan 27, 2016 | 11.71 | 11.96 | 11.34 | 11.74 | 2,580,294 | -0.12(-1.03%) |
Jan 26, 2016 | 11.48 | 11.88 | 11.03 | 11.86 | 2,962,031 | +0.60(+5.34%) |
Jan 25, 2016 | 11.76 | 12.38 | 11.23 | 11.26 | 3,062,742 | -0.88(-7.25%) |
Jan 22, 2016 | 12.19 | 12.74 | 11.84 | 12.14 | 2,675,837 | +0.74(+6.53%) |
Jan 21, 2016 | 10.78 | 11.77 | 10.64 | 11.39 | 3,561,173 | +0.68(+6.35%) |
Jan 20, 2016 | 11.87 | 11.87 | 10.23 | 10.71 | 5,844,931 | -1.45(-11.89%) |
Jan 19, 2016 | 12.74 | 12.95 | 11.87 | 12.16 | 2,639,045 | -0.59(-4.60%) |
Jan 15, 2016 | 12.70 | 12.74 | 12.74 | 12.74 | 2,189,787 | -0.82(-6.07%) |
Jan 14, 2016 | 13.30 | 13.68 | 12.80 | 13.57 | 3,473,527 | +0.29(+2.21%) |
Jan 13, 2016 | 13.99 | 14.35 | 12.96 | 13.27 | 2,612,618 | -0.68(-4.87%) |
Jan 12, 2016 | 15.04 | 15.47 | 13.11 | 13.95 | 3,627,729 | -0.95(-6.38%) |
Jan 11, 2016 | 15.66 | 15.73 | 14.53 | 14.91 | 1,999,366 | -0.81(-5.15%) |
Jan 08, 2016 | 15.71 | 15.94 | 15.44 | 15.71 | 1,204,522 | +0.11(+0.69%) |
Jan 07, 2016 | 16.19 | 16.47 | 15.46 | 15.61 | 2,664,983 | -0.91(-5.50%) |
Jan 06, 2016 | 16.86 | 16.96 | 16.20 | 16.52 | 1,638,733 | -0.72(-4.15%) |
Jan 05, 2016 | 17.03 | 17.33 | 16.87 | 17.23 | 1,957,465 | +0.25(+1.47%) |
Jan 04, 2016 | 16.46 | 17.12 | 16.30 | 16.98 | 1,896,403 | +0.47(+2.86%) |
Dec 31, 2015 | 15.72 | 16.51 | 16.51 | 16.51 | 2,451,946 | +0.71(+4.48%) |
Dec 30, 2015 | 15.59 | 16.05 | 15.39 | 15.80 | 1,581,797 | -0.14(-0.90%) |
Dec 29, 2015 | 16.34 | 16.59 | 15.76 | 15.94 | 1,661,761 | -0.27(-1.68%) |
Dec 28, 2015 | 16.17 | 16.46 | 15.84 | 16.22 | 1,475,228 | -0.23(-1.39%) |
Dec 24, 2015 | 16.71 | 16.44 | 16.44 | 16.44 | 856,071 | -0.06(-0.39%) |
Dec 23, 2015 | 15.95 | 16.54 | 15.78 | 16.51 | 2,429,836 | +0.87(+5.58%) |
Dec 22, 2015 | 15.31 | 16.17 | 15.19 | 15.64 | 3,210,342 | +0.35(+2.29%) |
Dec 21, 2015 | 14.93 | 15.35 | 14.56 | 15.29 | 3,448,404 | +0.50(+3.39%) |
Dec 18, 2015 | 14.62 | 14.99 | 14.42 | 14.78 | 3,945,606 | +0.19(+1.27%) |
Dec 17, 2015 | 14.73 | 14.81 | 14.03 | 14.60 | 2,422,868 | -0.23(-1.54%) |
Dec 16, 2015 | 14.15 | 15.00 | 14.08 | 14.83 | 2,013,704 | +0.57(+4.02%) |
Dec 15, 2015 | 14.39 | 14.63 | 13.88 | 14.25 | 2,551,961 | -0.08(-0.55%) |
Dec 14, 2015 | 14.40 | 14.50 | 13.82 | 14.33 | 3,085,108 | -0.26(-1.77%) |
Dec 11, 2015 | 15.51 | 15.51 | 14.46 | 14.59 | 2,154,999 | -1.15(-7.32%) |
Dec 10, 2015 | 15.89 | 16.25 | 15.57 | 15.74 | 1,722,157 | -0.33(-2.05%) |
Dec 09, 2015 | 15.44 | 16.72 | 15.20 | 16.07 | 3,338,617 | +0.69(+4.51%) |
Dec 08, 2015 | 14.54 | 15.64 | 14.15 | 15.38 | 2,141,346 | +0.13(+0.84%) |
Dec 07, 2015 | 15.60 | 15.60 | 14.09 | 15.25 | 4,870,739 | -0.67(-4.22%) |
Dec 04, 2015 | 16.51 | 16.54 | 15.81 | 15.92 | 2,700,000 | -0.75(-4.51%) |
Dec 03, 2015 | 17.09 | 17.25 | 16.52 | 16.67 | 2,161,767 | -0.29(-1.69%) |
Dec 02, 2015 | 17.15 | 17.39 | 16.71 | 16.96 | 5,653,307 | -0.44(-2.55%) |
Dec 01, 2015 | 17.75 | 17.94 | 17.02 | 17.40 | 2,366,156 | -0.38(-2.13%) |
Nov 30, 2015 | 17.75 | 18.00 | 17.63 | 17.78 | 1,467,006 | +0.02(+0.12%) |
Nov 27, 2015 | 17.63 | 17.82 | 17.52 | 17.76 | 585,209 | -0.07(-0.40%) |
Nov 25, 2015 | 17.82 | 17.83 | 17.83 | 17.83 | 1,120,606 | -0.06(-0.36%) |
Nov 24, 2015 | 17.88 | 18.27 | 17.70 | 17.90 | 1,275,340 | -0.01(-0.04%) |
Nov 23, 2015 | 17.88 | 18.11 | 17.67 | 17.90 | 1,423,048 | +0.01(+0.08%) |
Nov 20, 2015 | 17.90 | 18.27 | 17.81 | 17.89 | 1,657,002 | -0.10(-0.56%) |
Nov 19, 2015 | 17.98 | 18.15 | 17.86 | 17.99 | 1,780,604 | -0.13(-0.71%) |
Nov 18, 2015 | 18.08 | 18.33 | 17.85 | 18.12 | 1,308,831 | +0.08(+0.44%) |
Nov 17, 2015 | 18.26 | 18.36 | 17.93 | 18.04 | 1,022,486 | -0.30(-1.64%) |
Nov 16, 2015 | 17.93 | 18.37 | 17.86 | 18.34 | 1,361,730 | +0.50(+2.81%) |
Nov 13, 2015 | 18.20 | 18.31 | 17.72 | 17.84 | 2,108,387 | -0.33(-1.81%) |
Nov 12, 2015 | 18.35 | 18.58 | 18.06 | 18.17 | 1,482,882 | -0.49(-2.65%) |
Nov 11, 2015 | 18.71 | 18.91 | 18.47 | 18.66 | 1,851,802 | -0.17(-0.91%) |
Nov 10, 2015 | 18.64 | 18.95 | 18.64 | 18.83 | 1,012,078 | +0.09(+0.50%) |
Nov 09, 2015 | 18.92 | 19.31 | 18.65 | 18.74 | 1,131,035 | -0.23(-1.21%) |
Nov 06, 2015 | 19.27 | 19.44 | 18.88 | 18.97 | 1,323,222 | -0.53(-2.72%) |
Nov 05, 2015 | 19.32 | 19.71 | 19.12 | 19.50 | 2,329,205 | +0.06(+0.29%) |
Nov 04, 2015 | 20.80 | 21.20 | 19.29 | 19.44 | 3,705,755 | -1.36(-6.53%) |
Nov 03, 2015 | 20.17 | 21.04 | 20.04 | 20.80 | 1,534,576 | +0.75(+3.74%) |
Nov 02, 2015 | 19.49 | 20.41 | 19.45 | 20.05 | 1,265,406 | +0.45(+2.29%) |
Oct 30, 2015 | 19.56 | 19.79 | 19.15 | 19.60 | 843,319 | +0.13(+0.68%) |
Oct 29, 2015 | 19.01 | 19.64 | 18.93 | 19.47 | 1,025,639 | +0.32(+1.69%) |
Oct 28, 2015 | 18.35 | 19.41 | 18.25 | 19.14 | 1,096,077 | +0.69(+3.72%) |
Oct 27, 2015 | 18.58 | 18.77 | 18.04 | 18.46 | 1,239,730 | -0.29(-1.53%) |
Oct 26, 2015 | 18.77 | 19.13 | 18.52 | 18.74 | 998,617 | -0.27(-1.40%) |
Oct 23, 2015 | 19.32 | 19.46 | 18.80 | 19.01 | 1,032,437 | -0.30(-1.56%) |
Oct 22, 2015 | 19.43 | 19.61 | 19.03 | 19.31 | 971,268 | -0.13(-0.65%) |
Oct 21, 2015 | 19.34 | 19.71 | 19.18 | 19.44 | 1,267,919 | +0.09(+0.47%) |
Oct 20, 2015 | 19.30 | 19.50 | 19.17 | 19.35 | 630,014 | -0.05(-0.25%) |
Oct 19, 2015 | 19.26 | 19.44 | 19.00 | 19.40 | 585,014 | -0.08(-0.43%) |
Oct 16, 2015 | 19.28 | 19.57 | 19.20 | 19.48 | 795,418 | +0.24(+1.24%) |
Oct 15, 2015 | 19.03 | 19.28 | 18.81 | 19.24 | 596,130 | +0.19(+0.99%) |
Oct 14, 2015 | 18.96 | 19.14 | 18.71 | 19.05 | 809,554 | +0.06(+0.33%) |
Oct 13, 2015 | 18.95 | 19.16 | 18.75 | 18.99 | 740,865 | -0.08(-0.40%) |
Oct 12, 2015 | 19.21 | 19.33 | 18.63 | 19.07 | 1,078,935 | -0.18(-0.95%) |
Oct 09, 2015 | 19.68 | 19.72 | 19.17 | 19.25 | 1,402,570 | -0.25(-1.26%) |
Oct 08, 2015 | 19.22 | 19.61 | 19.03 | 19.50 | 1,338,073 | +0.25(+1.31%) |
Oct 07, 2015 | 19.24 | 19.50 | 19.04 | 19.24 | 1,524,880 | +0.29(+1.52%) |
Oct 06, 2015 | 19.63 | 19.78 | 18.91 | 18.96 | 1,974,114 | -0.58(-2.95%) |
Oct 05, 2015 | 19.22 | 19.80 | 19.15 | 19.53 | 1,441,396 | +0.40(+2.09%) |
Oct 02, 2015 | 18.34 | 19.13 | 17.89 | 19.13 | 2,400,158 | +0.70(+3.81%) |
Oct 01, 2015 | 17.50 | 18.52 | 17.38 | 18.43 | 1,635,308 | +1.09(+6.27%) |
Sep 30, 2015 | 16.05 | 17.49 | 16.00 | 17.34 | 2,725,125 | +1.53(+9.67%) |
Sep 29, 2015 | 16.65 | 16.98 | 15.71 | 15.81 | 2,770,220 | -0.79(-4.77%) |
Sep 28, 2015 | 17.38 | 17.43 | 16.45 | 16.61 | 2,050,938 | -0.88(-5.05%) |
Sep 25, 2015 | 17.69 | 17.86 | 17.38 | 17.49 | 1,408,818 | -0.12(-0.68%) |
Sep 24, 2015 | 17.69 | 17.75 | 17.33 | 17.61 | 1,181,101 | -0.19(-1.06%) |
Sep 23, 2015 | 18.45 | 18.58 | 17.69 | 17.80 | 805,540 | -0.66(-3.57%) |
Sep 22, 2015 | 18.67 | 19.00 | 18.42 | 18.46 | 985,361 | -0.44(-2.34%) |
Sep 21, 2015 | 18.98 | 19.04 | 18.72 | 18.90 | 1,023,072 | -0.01(-0.04%) |
Sep 18, 2015 | 18.41 | 19.03 | 18.24 | 18.91 | 5,667,341 | +0.22(+1.20%) |
Sep 17, 2015 | 18.39 | 19.02 | 18.39 | 18.68 | 1,815,061 | +0.23(+1.25%) |
Sep 16, 2015 | 17.98 | 18.49 | 17.92 | 18.45 | 956,982 | +0.53(+2.94%) |
Sep 15, 2015 | 18.16 | 18.38 | 17.82 | 17.92 | 1,431,782 | -0.23(-1.28%) |
Sep 14, 2015 | 18.01 | 18.34 | 17.80 | 18.16 | 1,200,807 | +0.13(+0.70%) |
Sep 11, 2015 | 18.28 | 18.30 | 17.83 | 18.03 | 942,784 | -0.48(-2.61%) |
Sep 10, 2015 | 18.39 | 18.72 | 18.31 | 18.51 | 739,589 | +0.12(+0.65%) |
Sep 09, 2015 | 18.91 | 19.18 | 18.37 | 18.39 | 841,138 | -0.47(-2.49%) |
Sep 08, 2015 | 18.81 | 19.06 | 18.77 | 18.86 | 527,203 | +0.12(+0.64%) |
Sep 04, 2015 | 18.70 | 18.74 | 18.74 | 18.74 | 909,020 | -0.25(-1.29%) |
Sep 03, 2015 | 19.10 | 19.25 | 18.85 | 18.99 | 1,064,066 | +0.02(+0.11%) |
Sep 02, 2015 | 19.17 | 19.42 | 18.48 | 18.97 | 1,653,166 | -0.09(-0.48%) |
Sep 01, 2015 | 19.48 | 19.67 | 18.96 | 19.06 | 1,197,321 | -0.78(-3.93%) |
Aug 31, 2015 | 19.82 | 20.18 | 19.33 | 19.84 | 1,248,578 | -0.17(-0.84%) |
Aug 28, 2015 | 19.33 | 20.15 | 19.21 | 20.01 | 1,333,577 | +0.56(+2.89%) |
Aug 27, 2015 | 18.75 | 19.51 | 18.51 | 19.45 | 1,523,964 | +1.16(+6.37%) |
Aug 26, 2015 | 18.16 | 18.32 | 17.73 | 18.28 | 1,211,354 | +0.43(+2.44%) |
Aug 25, 2015 | 18.12 | 18.54 | 17.85 | 17.85 | 1,377,632 | +0.26(+1.48%) |
Aug 24, 2015 | 17.70 | 18.50 | 16.98 | 17.59 | 2,378,815 | -1.00(-5.40%) |
Aug 21, 2015 | 19.05 | 19.29 | 18.59 | 18.59 | 1,388,056 | -0.46(-2.39%) |
Aug 20, 2015 | 19.19 | 19.64 | 18.98 | 19.05 | 946,509 | -0.33(-1.70%) |
Aug 19, 2015 | 19.23 | 19.59 | 18.94 | 19.38 | 920,564 | +0.03(+0.15%) |
Aug 18, 2015 | 19.66 | 19.66 | 19.19 | 19.35 | 681,044 | -0.34(-1.75%) |
Aug 17, 2015 | 19.36 | 19.78 | 19.36 | 19.69 | 1,249,760 | +0.33(+1.70%) |
Aug 14, 2015 | 19.47 | 19.85 | 19.19 | 19.36 | 773,669 | +0.08(+0.40%) |
Aug 13, 2015 | 19.62 | 19.91 | 19.13 | 19.28 | 881,706 | -0.51(-2.59%) |
Aug 12, 2015 | 19.30 | 20.02 | 19.19 | 19.80 | 1,142,972 | +0.52(+2.69%) |
Aug 11, 2015 | 19.78 | 19.80 | 19.14 | 19.28 | 1,456,625 | -0.57(-2.86%) |
Aug 10, 2015 | 19.45 | 20.34 | 19.45 | 19.85 | 1,596,196 | +0.41(+2.13%) |
Aug 07, 2015 | 19.36 | 19.67 | 19.22 | 19.43 | 846,325 | +0.11(+0.54%) |
Aug 06, 2015 | 19.45 | 19.90 | 18.69 | 19.33 | 2,770,311 | -0.20(-1.01%) |
Aug 05, 2015 | 20.77 | 20.94 | 19.36 | 19.52 | 2,310,317 | -1.12(-5.43%) |
Aug 04, 2015 | 20.73 | 20.84 | 20.29 | 20.64 | 1,942,559 | -0.09(-0.43%) |
Aug 03, 2015 | 21.39 | 21.57 | 20.57 | 20.73 | 1,678,853 | -0.89(-4.10%) |
Jul 31, 2015 | 21.91 | 22.36 | 21.33 | 21.62 | 1,664,186 | -0.94(-4.15%) |
Jul 30, 2015 | 22.36 | 22.66 | 21.96 | 22.56 | 1,052,672 | +0.10(+0.43%) |
Jul 29, 2015 | 21.81 | 22.53 | 21.55 | 22.46 | 1,074,939 | +0.66(+3.03%) |
Jul 28, 2015 | 21.01 | 21.96 | 20.98 | 21.80 | 1,651,613 | +0.71(+3.36%) |
Jul 27, 2015 | 20.73 | 21.18 | 20.32 | 21.09 | 1,126,021 | +0.30(+1.46%) |
Jul 24, 2015 | 21.12 | 21.30 | 20.72 | 20.79 | 1,072,717 | -0.25(-1.18%) |
Jul 23, 2015 | 20.97 | 21.11 | 20.81 | 21.04 | 1,997,189 | +0.17(+0.79%) |
Jul 22, 2015 | 21.39 | 21.58 | 20.70 | 20.87 | 1,196,219 | -0.58(-2.73%) |
Jul 21, 2015 | 21.41 | 21.66 | 21.26 | 21.46 | 1,067,125 | +0.06(+0.29%) |
Jul 20, 2015 | 22.10 | 22.26 | 21.24 | 21.39 | 1,379,155 | -0.66(-2.99%) |
Jul 17, 2015 | 22.37 | 22.42 | 21.85 | 22.05 | 903,776 | -0.36(-1.60%) |
Jul 16, 2015 | 22.83 | 22.89 | 22.32 | 22.41 | 908,975 | -0.43(-1.87%) |
Jul 15, 2015 | 23.11 | 23.18 | 22.78 | 22.84 | 852,239 | -0.34(-1.48%) |
Jul 14, 2015 | 23.01 | 23.39 | 22.97 | 23.18 | 831,285 | +0.16(+0.69%) |
Jul 13, 2015 | 23.31 | 23.67 | 22.88 | 23.02 | 1,294,101 | -0.27(-1.15%) |
Jul 10, 2015 | 23.31 | 23.47 | 23.18 | 23.29 | 466,768 | +0.18(+0.77%) |
Jul 09, 2015 | 23.16 | 23.39 | 23.03 | 23.11 | 591,694 | +0.14(+0.63%) |
Jul 08, 2015 | 23.59 | 23.66 | 22.89 | 22.97 | 702,389 | -0.71(-2.99%) |
Jul 07, 2015 | 22.87 | 23.73 | 22.71 | 23.68 | 1,118,162 | +0.78(+3.43%) |
Jul 06, 2015 | 23.12 | 23.25 | 22.77 | 22.89 | 634,237 | -0.42(-1.80%) |
Jul 02, 2015 | 22.89 | 23.31 | 23.31 | 23.31 | 1,278,682 | +0.43(+1.86%) |
Jul 01, 2015 | 22.86 | 23.18 | 22.65 | 22.89 | 1,167,671 | -0.04(-0.18%) |
Jun 30, 2015 | 23.35 | 23.60 | 22.65 | 22.93 | 2,107,690 | -0.32(-1.36%) |
Jun 29, 2015 | 23.82 | 23.90 | 23.18 | 23.24 | 1,646,618 | -0.78(-3.24%) |
Jun 26, 2015 | 24.20 | 24.28 | 23.91 | 24.02 | 1,121,869 | -0.25(-1.02%) |
Jun 25, 2015 | 24.88 | 25.00 | 24.22 | 24.27 | 1,003,373 | -0.63(-2.54%) |
Jun 24, 2015 | 25.10 | 25.21 | 24.78 | 24.90 | 837,879 | -0.28(-1.12%) |
Jun 23, 2015 | 25.27 | 25.51 | 25.06 | 25.18 | 1,528,236 | -0.14(-0.57%) |
Jun 22, 2015 | 24.70 | 25.39 | 24.52 | 25.33 | 1,009,360 | +0.84(+3.43%) |
Jun 19, 2015 | 24.88 | 24.94 | 24.34 | 24.49 | 1,658,971 | -0.51(-2.04%) |
Jun 18, 2015 | 24.84 | 25.09 | 24.78 | 25.00 | 615,945 | +0.14(+0.58%) |
Jun 17, 2015 | 24.98 | 25.11 | 24.63 | 24.85 | 548,321 | -0.10(-0.41%) |
Jun 16, 2015 | 25.11 | 25.21 | 24.82 | 24.96 | 494,422 | -0.17(-0.68%) |
Jun 15, 2015 | 24.73 | 25.27 | 24.41 | 25.13 | 745,258 | +0.56(+2.27%) |
Jun 12, 2015 | 24.74 | 24.90 | 24.42 | 24.57 | 853,943 | -0.25(-1.03%) |
Jun 11, 2015 | 24.93 | 25.04 | 24.79 | 24.83 | 412,287 | -0.10(-0.39%) |
Jun 10, 2015 | 25.02 | 25.07 | 24.80 | 24.92 | 479,563 | +0.06(+0.25%) |
Jun 09, 2015 | 24.83 | 25.03 | 24.79 | 24.86 | 577,606 | +0.08(+0.31%) |
Jun 08, 2015 | 25.03 | 25.10 | 24.75 | 24.78 | 785,998 | -0.26(-1.04%) |
Jun 05, 2015 | 24.87 | 25.19 | 24.76 | 25.05 | 608,305 | +0.08(+0.33%) |
Jun 04, 2015 | 25.35 | 25.38 | 24.87 | 24.96 | 677,210 | -0.41(-1.63%) |
Jun 03, 2015 | 25.46 | 25.50 | 25.29 | 25.38 | 838,250 | -0.23(-0.91%) |
Jun 02, 2015 | 25.46 | 25.67 | 25.28 | 25.61 | 787,631 | +0.21(+0.84%) |