Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.84 | 17.96 | 17.71 | 17.86 | 2,495,097 | +0.05(+0.26%) |
May 27, 2016 | 17.54 | 17.81 | 17.81 | 17.81 | 3,390,307 | +0.28(+1.60%) |
May 26, 2016 | 17.27 | 17.64 | 16.88 | 17.53 | 4,675,566 | +0.22(+1.24%) |
May 25, 2016 | 17.15 | 17.47 | 17.13 | 17.31 | 1,945,617 | +0.21(+1.20%) |
May 24, 2016 | 16.85 | 17.16 | 16.83 | 17.11 | 2,359,604 | +0.32(+1.90%) |
May 23, 2016 | 16.51 | 16.83 | 16.40 | 16.79 | 1,865,293 | +0.34(+2.05%) |
May 20, 2016 | 16.22 | 16.54 | 16.12 | 16.45 | 1,493,335 | +0.36(+2.27%) |
May 19, 2016 | 16.00 | 16.21 | 15.86 | 16.09 | 1,303,011 | -0.02(-0.12%) |
May 18, 2016 | 16.11 | 16.38 | 16.01 | 16.11 | 1,571,497 | -0.06(-0.35%) |
May 17, 2016 | 16.05 | 16.36 | 15.93 | 16.16 | 2,380,046 | +0.07(+0.41%) |
May 16, 2016 | 15.81 | 16.14 | 15.81 | 16.10 | 1,322,280 | +0.30(+1.90%) |
May 13, 2016 | 15.89 | 16.10 | 15.70 | 15.80 | 1,591,882 | -0.12(-0.76%) |
May 12, 2016 | 16.09 | 16.23 | 15.70 | 15.92 | 2,703,170 | -0.12(-0.76%) |
May 11, 2016 | 16.05 | 16.16 | 15.99 | 16.04 | 1,371,202 | -0.09(-0.58%) |
May 10, 2016 | 15.98 | 16.14 | 15.87 | 16.13 | 1,649,540 | +0.16(+0.99%) |
May 09, 2016 | 15.91 | 16.18 | 15.84 | 15.97 | 2,055,323 | +0.10(+0.65%) |
May 06, 2016 | 15.88 | 15.93 | 15.66 | 15.87 | 2,737,001 | -0.05(-0.29%) |
May 05, 2016 | 16.07 | 16.14 | 15.81 | 15.92 | 1,864,484 | -0.10(-0.64%) |
May 04, 2016 | 16.06 | 16.19 | 15.89 | 16.02 | 2,499,183 | -0.13(-0.81%) |
May 03, 2016 | 15.98 | 16.21 | 15.86 | 16.15 | 2,496,719 | +0.05(+0.29%) |
May 02, 2016 | 16.19 | 16.19 | 15.79 | 16.11 | 2,914,435 | -0.07(-0.40%) |
Apr 29, 2016 | 16.35 | 16.38 | 15.96 | 16.17 | 2,321,428 | -0.23(-1.42%) |
Apr 28, 2016 | 16.67 | 16.70 | 16.37 | 16.40 | 1,880,617 | -0.36(-2.17%) |
Apr 27, 2016 | 16.61 | 16.80 | 16.38 | 16.77 | 2,140,320 | -0.06(-0.33%) |
Apr 26, 2016 | 16.71 | 16.94 | 16.64 | 16.82 | 2,975,136 | +0.21(+1.29%) |
Apr 25, 2016 | 16.65 | 16.73 | 16.58 | 16.61 | 1,539,577 | -0.12(-0.72%) |
Apr 22, 2016 | 16.58 | 16.80 | 16.47 | 16.73 | 2,055,038 | +0.08(+0.50%) |
Apr 21, 2016 | 16.92 | 17.02 | 16.56 | 16.65 | 1,979,199 | -0.24(-1.43%) |
Apr 20, 2016 | 16.86 | 17.05 | 16.70 | 16.89 | 2,895,869 | +0.07(+0.39%) |
Apr 19, 2016 | 17.03 | 17.19 | 16.80 | 16.82 | 2,608,770 | -0.08(-0.50%) |
Apr 18, 2016 | 16.63 | 16.95 | 16.61 | 16.91 | 2,123,160 | +0.25(+1.51%) |
Apr 15, 2016 | 16.69 | 16.81 | 16.45 | 16.65 | 3,076,239 | -0.11(-0.67%) |
Apr 14, 2016 | 17.19 | 17.19 | 16.56 | 16.77 | 2,190,355 | -0.44(-2.54%) |
Apr 13, 2016 | 16.86 | 17.22 | 16.75 | 17.20 | 1,977,727 | +0.55(+3.30%) |
Apr 12, 2016 | 16.95 | 16.98 | 16.56 | 16.65 | 3,309,858 | -0.21(-1.27%) |
Apr 11, 2016 | 16.89 | 16.93 | 16.59 | 16.87 | 3,502,860 | +0.13(+0.78%) |
Apr 08, 2016 | 17.11 | 17.15 | 16.65 | 16.74 | 3,210,664 | -0.20(-1.21%) |
Apr 07, 2016 | 17.08 | 17.17 | 16.85 | 16.94 | 2,812,041 | -0.24(-1.41%) |
Apr 06, 2016 | 17.29 | 17.34 | 17.06 | 17.19 | 2,792,334 | -0.15(-0.86%) |
Apr 05, 2016 | 17.55 | 17.64 | 17.29 | 17.33 | 2,472,925 | -0.34(-1.90%) |
Apr 04, 2016 | 17.86 | 17.88 | 17.56 | 17.67 | 2,362,423 | -0.21(-1.20%) |
Apr 01, 2016 | 17.70 | 17.95 | 17.48 | 17.88 | 2,901,039 | -0.07(-0.36%) |
Mar 31, 2016 | 17.98 | 18.07 | 17.89 | 17.95 | 1,804,900 | -0.01(-0.05%) |
Mar 30, 2016 | 18.34 | 18.40 | 17.88 | 17.96 | 3,300,890 | -0.24(-1.33%) |
Mar 29, 2016 | 17.60 | 18.28 | 17.53 | 18.20 | 2,575,290 | +0.57(+3.22%) |
Mar 28, 2016 | 17.65 | 17.72 | 17.53 | 17.63 | 2,785,063 | -0.01(-0.05%) |
Mar 24, 2016 | 17.70 | 17.64 | 17.64 | 17.64 | 2,544,265 | -0.14(-0.79%) |
Mar 23, 2016 | 18.20 | 18.28 | 17.74 | 17.78 | 3,022,166 | -0.58(-3.15%) |
Mar 22, 2016 | 18.15 | 18.47 | 18.03 | 18.36 | 2,680,575 | +0.08(+0.46%) |
Mar 21, 2016 | 18.15 | 18.46 | 18.15 | 18.28 | 3,381,035 | +0.03(+0.15%) |
Mar 18, 2016 | 17.84 | 18.28 | 17.67 | 18.25 | 8,154,595 | -0.04(-0.20%) |
Mar 17, 2016 | 19.15 | 19.22 | 17.73 | 18.28 | 15,178,126 | -2.17(-10.61%) |
Mar 16, 2016 | 19.90 | 20.47 | 19.85 | 20.45 | 4,160,737 | +0.51(+2.57%) |
Mar 15, 2016 | 20.16 | 20.29 | 19.33 | 19.94 | 4,279,738 | -0.18(-0.88%) |
Mar 14, 2016 | 20.25 | 20.31 | 19.90 | 20.12 | 2,676,076 | -0.11(-0.55%) |
Mar 11, 2016 | 19.96 | 20.36 | 19.88 | 20.23 | 2,952,440 | +0.48(+2.45%) |
Mar 10, 2016 | 19.87 | 19.91 | 19.61 | 19.75 | 2,675,967 | -0.03(-0.14%) |
Mar 09, 2016 | 19.65 | 19.88 | 19.62 | 19.78 | 2,750,795 | +0.21(+1.10%) |
Mar 08, 2016 | 20.28 | 20.39 | 19.54 | 19.56 | 3,033,738 | -0.88(-4.33%) |
Mar 07, 2016 | 20.11 | 20.49 | 20.09 | 20.45 | 1,738,606 | +0.20(+1.01%) |
Mar 04, 2016 | 20.27 | 20.37 | 19.64 | 20.24 | 3,261,928 | -0.07(-0.32%) |
Mar 03, 2016 | 19.96 | 20.35 | 19.90 | 20.31 | 1,674,471 | +0.26(+1.30%) |
Mar 02, 2016 | 19.85 | 20.08 | 19.80 | 20.05 | 1,755,635 | +0.15(+0.75%) |
Mar 01, 2016 | 19.59 | 19.91 | 19.52 | 19.90 | 1,681,846 | +0.48(+2.45%) |
Feb 29, 2016 | 19.37 | 19.64 | 19.37 | 19.42 | 1,622,973 | +0.01(+0.05%) |
Feb 26, 2016 | 19.62 | 19.62 | 19.30 | 19.41 | 1,442,628 | -0.14(-0.71%) |
Feb 25, 2016 | 19.50 | 19.65 | 19.23 | 19.55 | 1,273,611 | +0.02(+0.10%) |
Feb 24, 2016 | 19.06 | 19.55 | 18.88 | 19.53 | 1,505,045 | +0.21(+1.11%) |
Feb 23, 2016 | 19.45 | 19.56 | 19.31 | 19.32 | 2,027,494 | -0.24(-1.24%) |
Feb 22, 2016 | 19.47 | 19.65 | 19.37 | 19.56 | 1,378,143 | +0.28(+1.45%) |
Feb 19, 2016 | 19.07 | 19.32 | 19.05 | 19.28 | 2,096,917 | +0.17(+0.88%) |
Feb 18, 2016 | 18.87 | 19.13 | 18.75 | 19.11 | 2,175,254 | +0.26(+1.38%) |
Feb 17, 2016 | 18.91 | 19.04 | 18.69 | 18.85 | 2,372,927 | -0.07(-0.34%) |
Feb 16, 2016 | 17.95 | 18.98 | 17.82 | 18.92 | 3,279,056 | +1.16(+6.56%) |
Feb 12, 2016 | 17.56 | 17.75 | 17.75 | 17.75 | 1,256,512 | +0.41(+2.36%) |
Feb 11, 2016 | 17.78 | 17.85 | 17.09 | 17.34 | 2,726,008 | -0.73(-4.02%) |
Feb 10, 2016 | 18.00 | 18.59 | 17.96 | 18.07 | 1,505,770 | +0.19(+1.09%) |
Feb 09, 2016 | 17.69 | 18.23 | 17.56 | 17.88 | 3,300,157 | -0.36(-1.98%) |
Feb 08, 2016 | 18.14 | 18.34 | 17.90 | 18.24 | 2,413,973 | -0.23(-1.26%) |
Feb 05, 2016 | 18.44 | 18.64 | 18.14 | 18.47 | 2,986,412 | -0.06(-0.35%) |
Feb 04, 2016 | 18.07 | 18.73 | 17.99 | 18.53 | 2,265,091 | +0.42(+2.30%) |
Feb 03, 2016 | 17.98 | 18.20 | 17.54 | 18.12 | 1,914,641 | +0.32(+1.77%) |
Feb 02, 2016 | 18.15 | 18.23 | 17.74 | 17.80 | 2,331,766 | -0.63(-3.42%) |
Feb 01, 2016 | 18.25 | 18.54 | 18.06 | 18.43 | 2,175,266 | -0.04(-0.20%) |
Jan 29, 2016 | 17.68 | 18.48 | 17.68 | 18.47 | 3,572,245 | +0.94(+5.34%) |
Jan 28, 2016 | 17.64 | 17.74 | 17.24 | 17.53 | 1,936,294 | +0.04(+0.21%) |
Jan 27, 2016 | 17.97 | 18.11 | 17.44 | 17.50 | 2,754,946 | -0.62(-3.43%) |
Jan 26, 2016 | 17.72 | 18.15 | 17.61 | 18.12 | 3,277,722 | +0.57(+3.22%) |
Jan 25, 2016 | 17.64 | 17.79 | 17.46 | 17.55 | 2,164,097 | -0.29(-1.61%) |
Jan 22, 2016 | 17.53 | 17.86 | 17.51 | 17.84 | 3,176,378 | +0.58(+3.39%) |
Jan 21, 2016 | 17.26 | 17.69 | 17.10 | 17.25 | 2,817,031 | -0.03(-0.16%) |
Jan 20, 2016 | 17.28 | 17.48 | 16.78 | 17.28 | 2,553,681 | -0.29(-1.64%) |
Jan 19, 2016 | 18.05 | 18.06 | 17.35 | 17.57 | 2,670,830 | -0.33(-1.87%) |
Jan 15, 2016 | 17.93 | 17.90 | 17.90 | 17.90 | 2,561,548 | -0.49(-2.67%) |
Jan 14, 2016 | 18.30 | 18.49 | 17.89 | 18.40 | 3,255,992 | +0.17(+0.92%) |
Jan 13, 2016 | 18.55 | 18.84 | 18.17 | 18.23 | 4,830,192 | -0.14(-0.76%) |
Jan 12, 2016 | 18.65 | 18.65 | 17.95 | 18.37 | 3,070,310 | -0.03(-0.15%) |
Jan 11, 2016 | 18.48 | 18.54 | 18.08 | 18.40 | 4,120,664 | -0.01(-0.05%) |
Jan 08, 2016 | 18.97 | 19.08 | 18.35 | 18.40 | 3,920,011 | -0.45(-2.36%) |
Jan 07, 2016 | 19.35 | 19.55 | 18.81 | 18.85 | 3,857,163 | -0.92(-4.65%) |
Jan 06, 2016 | 20.70 | 20.85 | 19.64 | 19.77 | 4,820,788 | -1.20(-5.71%) |
Jan 05, 2016 | 21.40 | 21.63 | 20.75 | 20.96 | 6,503,304 | -0.44(-2.04%) |
Jan 04, 2016 | 21.22 | 21.52 | 21.09 | 21.40 | 3,553,021 | -0.20(-0.94%) |
Dec 31, 2015 | 21.80 | 21.60 | 21.60 | 21.60 | 1,681,575 | -0.24(-1.10%) |
Dec 30, 2015 | 22.18 | 22.21 | 21.82 | 21.85 | 1,210,749 | -0.33(-1.51%) |
Dec 29, 2015 | 22.17 | 22.36 | 22.05 | 22.18 | 1,344,055 | +0.20(+0.93%) |
Dec 28, 2015 | 22.09 | 22.21 | 21.84 | 21.98 | 1,104,073 | -0.19(-0.88%) |
Dec 24, 2015 | 22.21 | 22.17 | 22.17 | 22.17 | 556,788 | +0.02(+0.08%) |
Dec 23, 2015 | 22.14 | 22.24 | 21.91 | 22.15 | 1,627,366 | +0.22(+1.02%) |
Dec 22, 2015 | 22.09 | 22.12 | 21.69 | 21.93 | 2,058,962 | +0.01(+0.04%) |
Dec 21, 2015 | 22.08 | 22.12 | 21.75 | 21.92 | 3,428,692 | +0.10(+0.47%) |
Dec 18, 2015 | 21.90 | 22.10 | 21.70 | 21.82 | 5,295,413 | -0.11(-0.51%) |
Dec 17, 2015 | 22.33 | 22.73 | 21.68 | 21.93 | 6,667,375 | -0.25(-1.13%) |
Dec 16, 2015 | 22.42 | 22.72 | 21.69 | 22.18 | 6,553,357 | -0.06(-0.25%) |
Dec 15, 2015 | 22.36 | 22.65 | 22.07 | 22.24 | 5,352,556 | +0.02(+0.08%) |
Dec 14, 2015 | 22.11 | 22.29 | 21.99 | 22.22 | 2,833,042 | +0.10(+0.46%) |
Dec 11, 2015 | 22.26 | 22.52 | 22.07 | 22.11 | 3,163,825 | -0.54(-2.37%) |
Dec 10, 2015 | 22.49 | 22.90 | 22.44 | 22.65 | 2,771,717 | +0.17(+0.74%) |
Dec 09, 2015 | 22.94 | 23.30 | 22.36 | 22.49 | 6,801,153 | -1.33(-5.57%) |
Dec 08, 2015 | 23.49 | 24.00 | 23.38 | 23.81 | 3,200,259 | +0.03(+0.12%) |
Dec 07, 2015 | 24.03 | 24.03 | 23.65 | 23.78 | 2,260,678 | -0.27(-1.12%) |
Dec 04, 2015 | 23.34 | 24.12 | 23.25 | 24.05 | 2,854,606 | +0.80(+3.43%) |
Dec 03, 2015 | 23.55 | 23.68 | 23.19 | 23.26 | 2,457,378 | -0.11(-0.48%) |
Dec 02, 2015 | 23.84 | 23.93 | 23.37 | 23.37 | 2,914,681 | -0.61(-2.55%) |
Dec 01, 2015 | 23.80 | 24.03 | 23.73 | 23.98 | 2,268,504 | +0.24(+1.02%) |
Nov 30, 2015 | 23.63 | 23.83 | 23.52 | 23.74 | 1,701,558 | +0.10(+0.43%) |
Nov 27, 2015 | 23.41 | 23.72 | 23.32 | 23.64 | 1,030,234 | +0.16(+0.67%) |
Nov 25, 2015 | 23.55 | 23.48 | 23.48 | 23.48 | 2,362,764 | -0.13(-0.55%) |
Nov 24, 2015 | 23.43 | 23.69 | 23.15 | 23.61 | 2,478,830 | +0.03(+0.12%) |
Nov 23, 2015 | 23.38 | 23.65 | 23.27 | 23.58 | 2,611,339 | +0.19(+0.83%) |
Nov 20, 2015 | 22.91 | 23.40 | 22.89 | 23.39 | 3,014,490 | +0.54(+2.36%) |
Nov 19, 2015 | 22.97 | 23.10 | 22.73 | 22.85 | 2,849,176 | -0.12(-0.53%) |
Nov 18, 2015 | 22.50 | 23.05 | 22.35 | 22.97 | 4,571,849 | +0.72(+3.25%) |
Nov 17, 2015 | 22.20 | 22.45 | 22.18 | 22.24 | 2,471,970 | +0.07(+0.29%) |
Nov 16, 2015 | 21.73 | 22.20 | 21.63 | 22.18 | 2,288,109 | +0.39(+1.79%) |
Nov 13, 2015 | 21.80 | 21.87 | 21.53 | 21.79 | 2,283,614 | -0.21(-0.97%) |
Nov 12, 2015 | 22.18 | 22.24 | 21.97 | 22.00 | 1,995,302 | -0.37(-1.66%) |
Nov 11, 2015 | 22.27 | 22.38 | 22.00 | 22.37 | 2,538,557 | +0.22(+1.00%) |
Nov 10, 2015 | 21.75 | 22.22 | 21.59 | 22.15 | 4,014,647 | -0.08(-0.37%) |
Nov 09, 2015 | 22.35 | 22.40 | 21.94 | 22.24 | 1,609,567 | -0.18(-0.78%) |
Nov 06, 2015 | 22.15 | 22.41 | 22.10 | 22.41 | 1,467,797 | +0.28(+1.25%) |
Nov 05, 2015 | 22.12 | 22.24 | 22.08 | 22.13 | 1,726,020 | +0.00(+0.00%) |
Nov 04, 2015 | 22.45 | 22.47 | 21.70 | 22.13 | 4,035,915 | -0.27(-1.20%) |
Nov 03, 2015 | 21.24 | 22.53 | 21.18 | 22.40 | 6,288,067 | +1.12(+5.26%) |
Nov 02, 2015 | 21.24 | 21.38 | 21.03 | 21.28 | 2,659,288 | +0.04(+0.17%) |
Oct 30, 2015 | 21.16 | 21.33 | 20.96 | 21.25 | 2,782,651 | +0.15(+0.70%) |
Oct 29, 2015 | 21.33 | 21.36 | 20.83 | 21.10 | 2,157,776 | -0.21(-1.00%) |
Oct 28, 2015 | 20.88 | 21.31 | 20.78 | 21.31 | 1,832,174 | +0.35(+1.68%) |
Oct 27, 2015 | 20.69 | 21.27 | 20.60 | 20.96 | 4,687,002 | +0.15(+0.71%) |
Oct 26, 2015 | 21.17 | 21.25 | 20.80 | 20.81 | 3,278,753 | -0.57(-2.68%) |
Oct 23, 2015 | 21.48 | 21.51 | 21.29 | 21.39 | 1,877,494 | +0.16(+0.74%) |
Oct 22, 2015 | 21.08 | 21.30 | 20.87 | 21.23 | 2,725,459 | +0.32(+1.55%) |
Oct 21, 2015 | 21.48 | 21.53 | 20.83 | 20.90 | 3,662,123 | -0.50(-2.33%) |
Oct 20, 2015 | 21.14 | 21.60 | 21.14 | 21.40 | 2,487,605 | +0.26(+1.22%) |
Oct 19, 2015 | 21.24 | 21.29 | 21.02 | 21.14 | 3,252,826 | -0.18(-0.82%) |
Oct 16, 2015 | 21.57 | 21.64 | 21.14 | 21.32 | 2,474,007 | -0.13(-0.60%) |
Oct 15, 2015 | 21.23 | 21.45 | 21.18 | 21.45 | 2,729,800 | +0.29(+1.35%) |
Oct 14, 2015 | 20.93 | 21.24 | 20.79 | 21.16 | 4,072,671 | +0.29(+1.37%) |
Oct 13, 2015 | 20.84 | 21.17 | 20.82 | 20.88 | 2,872,418 | -0.18(-0.83%) |
Oct 12, 2015 | 20.89 | 21.18 | 20.79 | 21.05 | 2,823,053 | +0.23(+1.11%) |
Oct 09, 2015 | 21.01 | 21.11 | 20.74 | 20.82 | 4,792,619 | +0.04(+0.18%) |
Oct 08, 2015 | 20.94 | 20.98 | 20.54 | 20.78 | 2,738,173 | -0.19(-0.93%) |
Oct 07, 2015 | 20.66 | 21.09 | 20.52 | 20.98 | 5,307,430 | +0.47(+2.30%) |
Oct 06, 2015 | 20.80 | 21.00 | 19.94 | 20.51 | 8,822,804 | -0.30(-1.42%) |
Oct 05, 2015 | 20.30 | 21.03 | 20.14 | 20.80 | 7,030,941 | +0.54(+2.65%) |
Oct 02, 2015 | 20.24 | 20.36 | 20.07 | 20.27 | 4,589,140 | -0.21(-1.04%) |
Oct 01, 2015 | 20.57 | 20.70 | 20.22 | 20.48 | 3,690,021 | -0.20(-0.98%) |
Sep 30, 2015 | 20.66 | 20.78 | 20.48 | 20.68 | 4,413,045 | +0.31(+1.50%) |
Sep 29, 2015 | 20.04 | 20.43 | 19.80 | 20.38 | 3,851,240 | +0.36(+1.80%) |
Sep 28, 2015 | 20.04 | 20.37 | 19.82 | 20.02 | 5,517,365 | -0.21(-1.05%) |
Sep 25, 2015 | 19.74 | 21.26 | 19.66 | 20.23 | 14,995,439 | +2.20(+12.21%) |
Sep 24, 2015 | 17.45 | 18.10 | 17.37 | 18.03 | 4,444,176 | +0.38(+2.15%) |
Sep 23, 2015 | 17.84 | 17.96 | 17.59 | 17.65 | 1,758,054 | -0.19(-1.09%) |
Sep 22, 2015 | 18.05 | 18.13 | 17.73 | 17.84 | 2,887,979 | -0.67(-3.60%) |
Sep 21, 2015 | 18.67 | 18.82 | 18.38 | 18.51 | 1,869,732 | +0.01(+0.05%) |
Sep 18, 2015 | 18.40 | 18.59 | 18.39 | 18.50 | 3,884,815 | -0.20(-1.09%) |
Sep 17, 2015 | 18.85 | 19.06 | 18.68 | 18.70 | 1,892,508 | -0.23(-1.22%) |
Sep 16, 2015 | 18.57 | 18.99 | 18.57 | 18.94 | 1,921,960 | +0.34(+1.84%) |
Sep 15, 2015 | 18.29 | 18.67 | 18.28 | 18.59 | 1,274,371 | +0.37(+2.03%) |
Sep 14, 2015 | 18.52 | 18.57 | 18.13 | 18.22 | 1,331,910 | -0.06(-0.30%) |
Sep 11, 2015 | 17.98 | 18.30 | 17.88 | 18.28 | 1,359,741 | +0.16(+0.87%) |
Sep 10, 2015 | 17.90 | 18.27 | 17.77 | 18.12 | 1,827,417 | +0.20(+1.14%) |
Sep 09, 2015 | 18.30 | 18.39 | 17.89 | 17.92 | 2,313,852 | -0.24(-1.32%) |
Sep 08, 2015 | 17.88 | 18.22 | 17.88 | 18.16 | 1,504,173 | +0.58(+3.31%) |
Sep 04, 2015 | 17.61 | 17.58 | 17.58 | 17.58 | 1,590,892 | -0.32(-1.81%) |
Sep 03, 2015 | 17.47 | 18.01 | 17.43 | 17.90 | 1,785,559 | +0.57(+3.31%) |
Sep 02, 2015 | 17.48 | 17.52 | 17.20 | 17.33 | 2,505,098 | +0.06(+0.32%) |
Sep 01, 2015 | 17.14 | 17.64 | 17.04 | 17.27 | 2,454,152 | -0.62(-3.46%) |
Aug 31, 2015 | 17.96 | 18.10 | 17.80 | 17.89 | 1,326,652 | -0.11(-0.62%) |
Aug 28, 2015 | 17.88 | 18.22 | 17.81 | 18.00 | 1,732,246 | +0.15(+0.83%) |
Aug 27, 2015 | 17.38 | 17.91 | 17.37 | 17.85 | 2,750,858 | +0.69(+4.04%) |
Aug 26, 2015 | 16.73 | 17.23 | 16.61 | 17.16 | 2,892,605 | +0.83(+5.10%) |
Aug 25, 2015 | 17.07 | 17.07 | 16.33 | 16.33 | 3,310,769 | -0.16(-0.95%) |
Aug 24, 2015 | 15.62 | 17.17 | 15.62 | 16.49 | 3,082,440 | -0.70(-4.09%) |
Aug 21, 2015 | 17.47 | 17.68 | 17.19 | 17.19 | 2,382,182 | -0.51(-2.87%) |
Aug 20, 2015 | 17.90 | 17.95 | 17.70 | 17.70 | 2,196,374 | -0.38(-2.10%) |
Aug 19, 2015 | 17.98 | 18.25 | 17.77 | 18.08 | 1,411,754 | -0.04(-0.20%) |
Aug 18, 2015 | 18.36 | 18.37 | 18.08 | 18.11 | 1,246,162 | -0.30(-1.61%) |
Aug 17, 2015 | 18.15 | 18.47 | 18.07 | 18.41 | 1,339,684 | +0.13(+0.71%) |
Aug 14, 2015 | 17.98 | 18.31 | 17.98 | 18.28 | 1,080,374 | +0.25(+1.38%) |
Aug 13, 2015 | 18.07 | 18.31 | 17.98 | 18.03 | 1,767,107 | -0.09(-0.51%) |
Aug 12, 2015 | 17.96 | 18.14 | 17.67 | 18.12 | 1,575,258 | -0.01(-0.05%) |
Aug 11, 2015 | 18.32 | 18.44 | 18.11 | 18.13 | 1,975,763 | -0.42(-2.28%) |
Aug 10, 2015 | 18.29 | 18.58 | 18.26 | 18.55 | 1,546,002 | +0.41(+2.28%) |
Aug 07, 2015 | 18.22 | 18.40 | 18.06 | 18.14 | 1,362,875 | -0.18(-0.96%) |
Aug 06, 2015 | 18.61 | 18.75 | 18.28 | 18.32 | 2,091,336 | -0.31(-1.68%) |
Aug 05, 2015 | 18.25 | 18.69 | 18.25 | 18.63 | 2,041,060 | +0.45(+2.48%) |
Aug 04, 2015 | 18.35 | 18.45 | 18.08 | 18.18 | 1,529,587 | -0.22(-1.20%) |
Aug 03, 2015 | 18.65 | 18.73 | 18.27 | 18.40 | 1,500,067 | -0.25(-1.33%) |
Jul 31, 2015 | 18.58 | 18.81 | 18.51 | 18.65 | 1,502,636 | +0.07(+0.40%) |
Jul 30, 2015 | 18.36 | 18.64 | 18.36 | 18.57 | 1,630,840 | +0.19(+1.05%) |
Jul 29, 2015 | 18.19 | 18.40 | 18.14 | 18.38 | 1,344,000 | +0.19(+1.06%) |
Jul 28, 2015 | 17.98 | 18.20 | 17.85 | 18.19 | 1,470,665 | +0.33(+1.86%) |
Jul 27, 2015 | 17.73 | 18.15 | 17.67 | 17.85 | 1,907,410 | -0.08(-0.46%) |
Jul 24, 2015 | 18.07 | 18.19 | 17.84 | 17.94 | 2,194,728 | -0.10(-0.56%) |
Jul 23, 2015 | 18.19 | 18.34 | 17.99 | 18.04 | 1,746,354 | -0.03(-0.15%) |
Jul 22, 2015 | 18.15 | 18.32 | 18.02 | 18.07 | 2,037,445 | -0.33(-1.80%) |
Jul 21, 2015 | 18.27 | 18.56 | 18.23 | 18.40 | 1,356,223 | +0.16(+0.86%) |
Jul 20, 2015 | 18.46 | 18.50 | 18.20 | 18.24 | 1,796,918 | -0.18(-1.00%) |
Jul 17, 2015 | 18.56 | 18.56 | 18.31 | 18.43 | 919,631 | -0.19(-1.04%) |
Jul 16, 2015 | 18.49 | 18.70 | 18.45 | 18.62 | 1,866,092 | +0.28(+1.51%) |
Jul 15, 2015 | 18.79 | 18.82 | 18.32 | 18.34 | 2,606,225 | -0.53(-2.83%) |
Jul 14, 2015 | 18.76 | 18.96 | 18.66 | 18.88 | 1,738,683 | +0.13(+0.69%) |
Jul 13, 2015 | 19.01 | 19.01 | 18.69 | 18.75 | 1,286,815 | -0.14(-0.73%) |
Jul 10, 2015 | 18.97 | 19.01 | 18.75 | 18.89 | 1,661,486 | +0.26(+1.38%) |
Jul 09, 2015 | 18.91 | 19.00 | 18.62 | 18.63 | 1,740,211 | -0.04(-0.20%) |
Jul 08, 2015 | 18.86 | 18.90 | 18.56 | 18.66 | 3,118,669 | -0.43(-2.27%) |
Jul 07, 2015 | 19.07 | 19.15 | 18.68 | 19.10 | 2,218,152 | +0.00(+0.00%) |
Jul 06, 2015 | 19.18 | 19.43 | 18.95 | 19.10 | 2,887,888 | -0.33(-1.71%) |
Jul 02, 2015 | 19.29 | 19.43 | 19.43 | 19.43 | 1,970,528 | -0.02(-0.09%) |
Jul 01, 2015 | 19.80 | 19.80 | 19.35 | 19.45 | 3,181,024 | -0.16(-0.80%) |
Jun 30, 2015 | 19.84 | 19.84 | 19.48 | 19.60 | 2,865,503 | -0.07(-0.37%) |
Jun 29, 2015 | 19.96 | 20.11 | 19.62 | 19.68 | 3,301,901 | -0.56(-2.78%) |
Jun 26, 2015 | 20.29 | 20.33 | 20.00 | 20.24 | 5,089,301 | -0.06(-0.27%) |
Jun 25, 2015 | 20.55 | 20.58 | 20.23 | 20.29 | 2,321,388 | -0.22(-1.08%) |
Jun 24, 2015 | 20.72 | 20.76 | 20.40 | 20.52 | 2,948,149 | -0.29(-1.42%) |
Jun 23, 2015 | 20.88 | 20.97 | 20.71 | 20.81 | 2,171,697 | -0.07(-0.35%) |
Jun 22, 2015 | 21.04 | 21.11 | 20.73 | 20.88 | 2,605,419 | +0.07(+0.35%) |
Jun 19, 2015 | 20.68 | 21.05 | 20.65 | 20.81 | 5,294,437 | +0.07(+0.36%) |
Jun 18, 2015 | 21.05 | 21.44 | 20.61 | 20.74 | 9,377,461 | -1.67(-7.44%) |
Jun 17, 2015 | 22.73 | 22.80 | 22.35 | 22.40 | 3,005,536 | -0.24(-1.06%) |
Jun 16, 2015 | 22.18 | 22.68 | 22.18 | 22.64 | 2,496,177 | +0.47(+2.12%) |
Jun 15, 2015 | 22.42 | 22.47 | 21.96 | 22.17 | 2,711,410 | -0.06(-0.25%) |
Jun 12, 2015 | 22.21 | 22.31 | 22.14 | 22.23 | 943,022 | -0.05(-0.21%) |
Jun 11, 2015 | 22.23 | 22.38 | 22.12 | 22.27 | 1,793,839 | +0.17(+0.79%) |
Jun 10, 2015 | 21.96 | 22.16 | 21.85 | 22.10 | 1,358,892 | +0.28(+1.27%) |
Jun 09, 2015 | 21.90 | 22.02 | 21.60 | 21.82 | 2,005,029 | -0.13(-0.59%) |
Jun 08, 2015 | 22.35 | 22.41 | 21.89 | 21.95 | 1,453,130 | -0.36(-1.61%) |
Jun 05, 2015 | 22.01 | 22.34 | 21.90 | 22.31 | 1,306,087 | +0.23(+1.04%) |
Jun 04, 2015 | 22.09 | 22.28 | 21.97 | 22.08 | 1,749,842 | -0.10(-0.46%) |
Jun 03, 2015 | 22.17 | 22.41 | 22.15 | 22.18 | 2,558,028 | +0.11(+0.50%) |
Jun 02, 2015 | 22.19 | 22.27 | 22.01 | 22.07 | 1,388,584 | -0.18(-0.79%) |