Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.04 | 18.51 | 17.80 | 18.48 | 626,112 | +0.53(+2.95%) |
Jun 29, 2016 | 17.14 | 17.95 | 16.93 | 17.95 | 179,132 | +1.09(+6.47%) |
Jun 28, 2016 | 16.70 | 17.11 | 16.70 | 16.86 | 214,409 | +0.44(+2.68%) |
Jun 27, 2016 | 16.76 | 16.79 | 16.40 | 16.42 | 163,981 | -0.60(-3.53%) |
Jun 24, 2016 | 16.88 | 17.34 | 16.85 | 17.02 | 415,426 | -1.03(-5.71%) |
Jun 23, 2016 | 17.80 | 18.09 | 17.74 | 18.05 | 127,986 | +0.40(+2.27%) |
Jun 22, 2016 | 17.93 | 18.23 | 17.63 | 17.65 | 100,293 | -0.19(-1.07%) |
Jun 21, 2016 | 18.39 | 18.41 | 17.68 | 17.84 | 87,821 | -0.51(-2.78%) |
Jun 20, 2016 | 18.56 | 18.62 | 18.31 | 18.35 | 141,163 | +0.07(+0.38%) |
Jun 17, 2016 | 18.00 | 18.44 | 17.59 | 18.28 | 610,349 | +0.33(+1.84%) |
Jun 16, 2016 | 17.36 | 17.97 | 16.60 | 17.95 | 1,805,322 | +0.50(+2.87%) |
Jun 15, 2016 | 17.81 | 17.86 | 17.42 | 17.45 | 130,326 | -0.18(-1.02%) |
Jun 14, 2016 | 17.52 | 17.99 | 17.47 | 17.63 | 138,134 | +0.00(+0.00%) |
Jun 13, 2016 | 18.00 | 18.08 | 17.51 | 17.63 | 108,951 | -0.34(-1.89%) |
Jun 10, 2016 | 18.08 | 18.47 | 17.84 | 17.97 | 172,270 | -0.27(-1.48%) |
Jun 09, 2016 | 18.20 | 18.26 | 17.93 | 18.24 | 108,900 | -0.08(-0.44%) |
Jun 08, 2016 | 18.43 | 18.55 | 18.18 | 18.32 | 109,631 | -0.12(-0.65%) |
Jun 07, 2016 | 18.46 | 18.66 | 18.19 | 18.44 | 156,621 | +0.04(+0.22%) |
Jun 06, 2016 | 18.17 | 18.65 | 18.06 | 18.40 | 134,271 | +0.18(+0.99%) |
Jun 03, 2016 | 18.58 | 18.58 | 18.15 | 18.22 | 80,252 | -0.37(-1.99%) |
Jun 02, 2016 | 18.14 | 18.73 | 18.03 | 18.59 | 176,583 | +0.53(+2.93%) |
Jun 01, 2016 | 18.71 | 18.71 | 17.69 | 18.06 | 247,826 | -0.68(-3.63%) |
May 31, 2016 | 18.60 | 18.88 | 18.26 | 18.74 | 213,199 | +0.19(+1.02%) |
May 27, 2016 | 18.48 | 18.55 | 18.55 | 18.55 | 99,600 | +0.06(+0.32%) |
May 26, 2016 | 17.77 | 18.67 | 17.65 | 18.49 | 332,052 | +0.70(+3.93%) |
May 25, 2016 | 17.48 | 17.89 | 17.33 | 17.79 | 207,968 | +0.32(+1.83%) |
May 24, 2016 | 17.08 | 17.55 | 16.76 | 17.47 | 123,567 | +0.45(+2.64%) |
May 23, 2016 | 16.67 | 17.24 | 16.53 | 17.02 | 133,810 | +0.32(+1.92%) |
May 20, 2016 | 16.24 | 16.89 | 16.20 | 16.70 | 79,176 | +0.49(+3.02%) |
May 19, 2016 | 16.15 | 16.27 | 15.89 | 16.21 | 180,205 | +0.01(+0.06%) |
May 18, 2016 | 16.22 | 16.54 | 16.03 | 16.20 | 133,318 | -0.07(-0.43%) |
May 17, 2016 | 16.84 | 17.10 | 16.21 | 16.27 | 153,518 | -0.65(-3.84%) |
May 16, 2016 | 16.81 | 17.20 | 16.60 | 16.92 | 151,020 | +0.21(+1.26%) |
May 13, 2016 | 16.24 | 16.80 | 16.24 | 16.71 | 156,595 | +0.20(+1.21%) |
May 12, 2016 | 16.83 | 16.88 | 16.22 | 16.51 | 138,619 | -0.33(-1.96%) |
May 11, 2016 | 16.81 | 17.05 | 16.63 | 16.84 | 182,921 | +0.04(+0.24%) |
May 10, 2016 | 16.16 | 17.28 | 16.13 | 16.80 | 243,854 | +0.69(+4.28%) |
May 09, 2016 | 15.50 | 16.40 | 15.38 | 16.11 | 137,281 | +0.65(+4.20%) |
May 06, 2016 | 15.27 | 15.50 | 14.96 | 15.46 | 308,023 | +0.25(+1.64%) |
May 05, 2016 | 15.65 | 16.32 | 15.16 | 15.21 | 346,259 | -0.29(-1.87%) |
May 04, 2016 | 15.24 | 15.64 | 15.11 | 15.50 | 178,690 | +0.16(+1.04%) |
May 03, 2016 | 15.80 | 15.89 | 15.25 | 15.34 | 124,444 | -0.64(-4.01%) |
May 02, 2016 | 16.04 | 16.12 | 15.71 | 15.98 | 148,223 | +0.00(+0.00%) |
Apr 29, 2016 | 16.26 | 16.26 | 15.52 | 15.98 | 160,391 | -0.28(-1.72%) |
Apr 28, 2016 | 15.87 | 16.47 | 15.86 | 16.26 | 472,050 | +0.27(+1.69%) |
Apr 27, 2016 | 16.01 | 16.27 | 15.72 | 15.99 | 146,549 | -0.07(-0.44%) |
Apr 26, 2016 | 15.86 | 16.20 | 15.36 | 16.06 | 131,442 | +0.29(+1.84%) |
Apr 25, 2016 | 16.05 | 16.05 | 15.70 | 15.77 | 84,574 | -0.36(-2.23%) |
Apr 22, 2016 | 16.21 | 16.32 | 15.79 | 16.13 | 187,146 | -0.09(-0.55%) |
Apr 21, 2016 | 16.35 | 16.45 | 16.02 | 16.22 | 87,693 | -0.08(-0.49%) |
Apr 20, 2016 | 15.98 | 16.31 | 15.74 | 16.30 | 75,388 | +0.39(+2.45%) |
Apr 19, 2016 | 16.08 | 16.47 | 15.65 | 15.91 | 143,070 | -0.09(-0.56%) |
Apr 18, 2016 | 15.89 | 16.33 | 15.72 | 16.00 | 155,154 | -0.04(-0.25%) |
Apr 15, 2016 | 16.03 | 16.25 | 15.86 | 16.04 | 72,738 | +0.02(+0.12%) |
Apr 14, 2016 | 15.87 | 16.16 | 15.77 | 16.02 | 58,468 | +0.13(+0.82%) |
Apr 13, 2016 | 15.54 | 16.05 | 15.38 | 15.89 | 114,917 | +0.48(+3.11%) |
Apr 12, 2016 | 15.29 | 15.60 | 15.11 | 15.41 | 71,263 | +0.13(+0.85%) |
Apr 11, 2016 | 15.50 | 15.60 | 15.11 | 15.28 | 121,024 | -0.16(-1.04%) |
Apr 08, 2016 | 15.37 | 15.59 | 15.12 | 15.44 | 146,850 | +0.25(+1.65%) |
Apr 07, 2016 | 15.72 | 15.88 | 15.09 | 15.19 | 112,519 | -0.71(-4.47%) |
Apr 06, 2016 | 15.73 | 15.96 | 15.55 | 15.90 | 130,025 | +0.14(+0.89%) |
Apr 05, 2016 | 16.29 | 16.34 | 15.70 | 15.76 | 114,956 | -0.63(-3.84%) |
Apr 04, 2016 | 16.44 | 16.62 | 16.30 | 16.39 | 162,459 | -0.08(-0.49%) |
Apr 01, 2016 | 16.39 | 17.00 | 16.26 | 16.47 | 133,515 | -0.07(-0.42%) |
Mar 31, 2016 | 16.91 | 16.93 | 16.48 | 16.54 | 212,194 | -0.30(-1.78%) |
Mar 30, 2016 | 16.72 | 17.02 | 16.56 | 16.84 | 244,534 | +0.17(+1.02%) |
Mar 29, 2016 | 15.57 | 16.67 | 15.57 | 16.67 | 277,757 | +1.02(+6.52%) |
Mar 28, 2016 | 15.58 | 15.79 | 15.31 | 15.65 | 127,421 | +0.17(+1.10%) |
Mar 24, 2016 | 15.12 | 15.48 | 15.48 | 15.48 | 155,700 | +0.20(+1.31%) |
Mar 23, 2016 | 15.69 | 15.81 | 15.27 | 15.28 | 284,413 | -0.48(-3.05%) |
Mar 22, 2016 | 15.50 | 15.82 | 15.30 | 15.76 | 109,996 | +0.23(+1.48%) |
Mar 21, 2016 | 15.48 | 15.69 | 15.27 | 15.53 | 144,748 | +0.06(+0.39%) |
Mar 18, 2016 | 15.55 | 15.80 | 15.27 | 15.47 | 313,002 | +0.06(+0.39%) |
Mar 17, 2016 | 15.51 | 15.60 | 15.35 | 15.41 | 192,673 | -0.12(-0.77%) |
Mar 16, 2016 | 15.29 | 15.63 | 15.18 | 15.53 | 129,158 | +0.04(+0.26%) |
Mar 15, 2016 | 15.68 | 15.87 | 15.26 | 15.49 | 202,898 | -0.26(-1.65%) |
Mar 14, 2016 | 16.09 | 16.14 | 15.57 | 15.75 | 166,476 | -0.37(-2.30%) |
Mar 11, 2016 | 15.98 | 16.22 | 15.82 | 16.12 | 284,549 | +0.28(+1.77%) |
Mar 10, 2016 | 17.00 | 17.19 | 15.82 | 15.84 | 229,138 | -1.02(-6.05%) |
Mar 09, 2016 | 17.41 | 17.71 | 16.80 | 16.86 | 260,158 | -0.51(-2.94%) |
Mar 08, 2016 | 18.02 | 18.14 | 17.28 | 17.37 | 247,311 | -0.73(-4.03%) |
Mar 07, 2016 | 18.13 | 18.18 | 17.48 | 18.10 | 239,255 | -0.12(-0.66%) |
Mar 04, 2016 | 17.69 | 18.70 | 17.26 | 18.22 | 327,702 | +0.54(+3.05%) |
Mar 03, 2016 | 16.42 | 18.20 | 16.34 | 17.68 | 596,160 | +1.96(+12.47%) |
Mar 02, 2016 | 15.53 | 15.81 | 15.18 | 15.72 | 251,992 | +0.12(+0.77%) |
Mar 01, 2016 | 14.98 | 15.70 | 14.87 | 15.60 | 221,853 | +0.82(+5.55%) |
Feb 29, 2016 | 14.86 | 15.42 | 14.76 | 14.78 | 232,354 | -0.01(-0.07%) |
Feb 26, 2016 | 14.48 | 15.03 | 14.27 | 14.79 | 279,523 | +0.47(+3.28%) |
Feb 25, 2016 | 14.56 | 14.60 | 14.20 | 14.32 | 179,370 | -0.28(-1.92%) |
Feb 24, 2016 | 14.05 | 14.69 | 13.93 | 14.60 | 214,909 | +0.42(+2.96%) |
Feb 23, 2016 | 14.52 | 14.54 | 14.01 | 14.18 | 199,026 | -0.48(-3.27%) |
Feb 22, 2016 | 14.44 | 14.70 | 14.16 | 14.66 | 141,905 | +0.32(+2.23%) |
Feb 19, 2016 | 14.50 | 14.71 | 14.28 | 14.34 | 157,965 | -0.19(-1.31%) |
Feb 18, 2016 | 14.10 | 14.69 | 14.10 | 14.53 | 235,096 | +0.91(+6.68%) |
Feb 17, 2016 | 13.74 | 13.88 | 13.52 | 13.62 | 124,317 | +0.22(+1.64%) |
Feb 16, 2016 | 13.69 | 13.80 | 13.22 | 13.40 | 197,677 | -0.09(-0.67%) |
Feb 12, 2016 | 13.88 | 13.49 | 13.49 | 13.49 | 149,600 | -0.15(-1.10%) |
Feb 11, 2016 | 12.93 | 13.70 | 12.87 | 13.64 | 198,546 | +0.52(+3.96%) |
Feb 10, 2016 | 13.75 | 14.06 | 13.08 | 13.12 | 289,125 | -0.45(-3.32%) |
Feb 09, 2016 | 12.73 | 13.86 | 12.73 | 13.57 | 311,856 | +0.62(+4.79%) |
Feb 08, 2016 | 12.50 | 13.05 | 12.31 | 12.95 | 276,326 | +0.25(+1.97%) |
Feb 05, 2016 | 13.45 | 13.76 | 12.55 | 12.70 | 407,313 | -0.95(-6.96%) |
Feb 04, 2016 | 13.62 | 13.90 | 13.49 | 13.65 | 278,659 | +0.08(+0.59%) |
Feb 03, 2016 | 13.92 | 14.01 | 13.42 | 13.57 | 409,109 | -0.29(-2.09%) |
Feb 02, 2016 | 14.29 | 14.50 | 13.49 | 13.86 | 388,606 | -0.64(-4.41%) |
Feb 01, 2016 | 14.87 | 14.87 | 14.17 | 14.50 | 439,459 | -0.39(-2.62%) |
Jan 29, 2016 | 14.35 | 15.01 | 14.34 | 14.89 | 361,768 | +0.59(+4.13%) |
Jan 28, 2016 | 14.24 | 14.62 | 13.94 | 14.30 | 210,683 | +0.13(+0.92%) |
Jan 27, 2016 | 14.56 | 14.56 | 14.05 | 14.17 | 151,967 | -0.41(-2.81%) |
Jan 26, 2016 | 14.33 | 14.93 | 14.21 | 14.58 | 137,314 | +0.24(+1.67%) |
Jan 25, 2016 | 15.06 | 15.20 | 14.29 | 14.34 | 174,363 | -0.72(-4.78%) |
Jan 22, 2016 | 14.95 | 15.15 | 14.81 | 15.06 | 156,490 | +0.37(+2.52%) |
Jan 21, 2016 | 15.06 | 15.39 | 14.59 | 14.69 | 228,288 | -0.23(-1.54%) |
Jan 20, 2016 | 15.14 | 15.20 | 14.14 | 14.92 | 427,550 | +0.79(+5.59%) |
Jan 19, 2016 | 15.46 | 15.51 | 13.84 | 14.13 | 403,730 | -1.20(-7.83%) |
Jan 15, 2016 | 15.90 | 15.33 | 15.33 | 15.33 | 309,500 | -1.04(-6.35%) |
Jan 14, 2016 | 15.86 | 16.73 | 15.67 | 16.37 | 270,235 | +0.57(+3.61%) |
Jan 13, 2016 | 16.03 | 16.35 | 15.52 | 15.80 | 189,571 | -0.23(-1.43%) |
Jan 12, 2016 | 16.61 | 16.75 | 15.89 | 16.03 | 137,536 | -0.46(-2.79%) |
Jan 11, 2016 | 16.54 | 16.59 | 16.10 | 16.49 | 136,968 | -0.01(-0.06%) |
Jan 08, 2016 | 16.51 | 17.02 | 16.28 | 16.50 | 225,690 | +0.00(+0.00%) |
Jan 07, 2016 | 16.76 | 17.38 | 16.34 | 16.50 | 210,213 | -0.25(-1.49%) |
Jan 06, 2016 | 16.24 | 16.89 | 16.06 | 16.75 | 174,845 | +0.22(+1.33%) |
Jan 05, 2016 | 17.03 | 17.07 | 16.41 | 16.53 | 195,015 | -0.49(-2.88%) |
Jan 04, 2016 | 16.55 | 17.09 | 16.15 | 17.02 | 292,399 | -0.04(-0.23%) |
Dec 31, 2015 | 17.01 | 17.06 | 17.06 | 17.06 | 349,600 | -0.06(-0.35%) |
Dec 30, 2015 | 17.43 | 17.48 | 17.00 | 17.12 | 118,255 | -0.28(-1.61%) |
Dec 29, 2015 | 17.94 | 18.11 | 17.22 | 17.40 | 157,992 | -0.49(-2.74%) |
Dec 28, 2015 | 18.45 | 18.76 | 17.75 | 17.89 | 127,663 | -0.64(-3.45%) |
Dec 24, 2015 | 18.73 | 18.53 | 18.53 | 18.53 | 176,600 | -0.38(-2.01%) |
Dec 23, 2015 | 18.95 | 18.95 | 18.37 | 18.91 | 155,760 | +0.14(+0.75%) |
Dec 22, 2015 | 17.75 | 18.80 | 17.47 | 18.77 | 373,344 | +1.15(+6.53%) |
Dec 21, 2015 | 17.55 | 17.70 | 17.34 | 17.62 | 121,864 | +0.22(+1.26%) |
Dec 18, 2015 | 17.08 | 17.64 | 17.08 | 17.40 | 270,160 | +0.27(+1.58%) |
Dec 17, 2015 | 17.50 | 17.75 | 17.05 | 17.13 | 179,165 | -0.39(-2.23%) |
Dec 16, 2015 | 16.97 | 17.61 | 16.97 | 17.52 | 132,953 | +0.68(+4.04%) |
Dec 15, 2015 | 16.24 | 17.03 | 16.24 | 16.84 | 170,568 | +0.72(+4.47%) |
Dec 14, 2015 | 16.79 | 17.09 | 15.87 | 16.12 | 417,173 | -0.88(-5.18%) |
Dec 11, 2015 | 17.99 | 18.26 | 16.79 | 17.00 | 412,547 | -1.37(-7.46%) |
Dec 10, 2015 | 18.33 | 18.66 | 18.07 | 18.37 | 126,410 | +0.02(+0.11%) |
Dec 09, 2015 | 19.72 | 19.94 | 18.20 | 18.35 | 180,511 | -1.39(-7.04%) |
Dec 08, 2015 | 20.42 | 20.57 | 19.67 | 19.74 | 165,656 | -0.90(-4.36%) |
Dec 07, 2015 | 21.00 | 21.17 | 20.40 | 20.64 | 230,691 | -0.31(-1.48%) |
Dec 04, 2015 | 20.72 | 21.16 | 20.62 | 20.95 | 199,861 | +0.23(+1.11%) |
Dec 03, 2015 | 20.87 | 21.07 | 20.49 | 20.72 | 154,871 | -0.15(-0.72%) |
Dec 02, 2015 | 20.81 | 21.27 | 20.73 | 20.87 | 143,584 | -0.02(-0.10%) |
Dec 01, 2015 | 21.29 | 21.42 | 20.64 | 20.89 | 122,378 | -0.30(-1.42%) |
Nov 30, 2015 | 20.74 | 21.25 | 20.53 | 21.19 | 316,854 | +0.47(+2.27%) |
Nov 27, 2015 | 21.16 | 21.21 | 20.66 | 20.72 | 39,194 | -0.36(-1.71%) |
Nov 25, 2015 | 21.11 | 21.08 | 21.08 | 21.08 | 92,300 | +0.02(+0.09%) |
Nov 24, 2015 | 20.88 | 21.33 | 20.88 | 21.06 | 189,385 | +0.02(+0.10%) |
Nov 23, 2015 | 20.68 | 21.22 | 20.59 | 21.04 | 291,450 | +0.28(+1.35%) |
Nov 20, 2015 | 20.28 | 21.00 | 20.18 | 20.76 | 209,950 | +0.65(+3.23%) |
Nov 19, 2015 | 20.16 | 20.33 | 20.03 | 20.11 | 91,217 | -0.13(-0.64%) |
Nov 18, 2015 | 20.17 | 20.53 | 19.94 | 20.24 | 185,630 | +0.17(+0.85%) |
Nov 17, 2015 | 19.85 | 20.41 | 19.85 | 20.07 | 185,486 | +0.26(+1.31%) |
Nov 16, 2015 | 20.68 | 20.74 | 19.69 | 19.81 | 167,424 | -0.64(-3.13%) |
Nov 13, 2015 | 21.17 | 21.44 | 20.31 | 20.45 | 300,718 | -0.92(-4.31%) |
Nov 12, 2015 | 19.89 | 21.43 | 19.70 | 21.37 | 705,655 | +1.47(+7.39%) |
Nov 11, 2015 | 19.76 | 19.98 | 19.54 | 19.90 | 211,255 | +0.26(+1.32%) |
Nov 10, 2015 | 19.27 | 19.86 | 19.20 | 19.64 | 196,202 | +0.39(+2.03%) |
Nov 09, 2015 | 20.00 | 20.14 | 19.20 | 19.25 | 179,128 | -0.75(-3.75%) |
Nov 06, 2015 | 18.94 | 20.25 | 18.78 | 20.00 | 295,912 | +1.20(+6.38%) |
Nov 05, 2015 | 19.30 | 20.84 | 18.50 | 18.80 | 343,053 | -0.41(-2.13%) |
Nov 04, 2015 | 19.34 | 19.53 | 18.69 | 19.21 | 269,847 | +0.16(+0.84%) |
Nov 03, 2015 | 18.89 | 19.35 | 18.67 | 19.05 | 253,917 | +0.06(+0.32%) |
Nov 02, 2015 | 18.79 | 19.11 | 18.72 | 18.99 | 133,914 | +0.27(+1.44%) |
Oct 30, 2015 | 18.67 | 18.72 | 18.24 | 18.72 | 226,910 | +0.01(+0.05%) |
Oct 29, 2015 | 19.47 | 19.79 | 18.59 | 18.71 | 133,865 | -0.76(-3.90%) |
Oct 28, 2015 | 18.60 | 19.67 | 18.60 | 19.47 | 204,325 | +0.97(+5.24%) |
Oct 27, 2015 | 19.08 | 19.15 | 18.41 | 18.50 | 356,473 | -0.72(-3.75%) |
Oct 26, 2015 | 19.61 | 19.69 | 19.19 | 19.22 | 152,956 | -0.41(-2.09%) |
Oct 23, 2015 | 19.67 | 20.02 | 19.13 | 19.63 | 149,597 | +0.22(+1.13%) |
Oct 22, 2015 | 19.46 | 20.09 | 19.00 | 19.41 | 188,082 | +0.21(+1.09%) |
Oct 21, 2015 | 19.72 | 19.74 | 18.78 | 19.20 | 199,973 | -0.41(-2.09%) |
Oct 20, 2015 | 20.69 | 20.95 | 19.51 | 19.61 | 230,685 | -1.03(-4.99%) |
Oct 19, 2015 | 20.58 | 21.08 | 20.27 | 20.64 | 205,733 | -0.16(-0.77%) |
Oct 16, 2015 | 21.50 | 21.57 | 20.69 | 20.80 | 290,710 | -0.55(-2.58%) |
Oct 15, 2015 | 21.98 | 21.98 | 20.63 | 21.35 | 461,775 | -0.57(-2.60%) |
Oct 14, 2015 | 22.99 | 23.22 | 21.57 | 21.92 | 249,803 | -0.90(-3.94%) |
Oct 13, 2015 | 23.89 | 23.95 | 22.52 | 22.82 | 437,394 | -1.18(-4.92%) |
Oct 12, 2015 | 23.96 | 25.13 | 23.71 | 24.00 | 316,649 | +0.45(+1.91%) |
Oct 09, 2015 | 23.62 | 24.08 | 23.22 | 23.55 | 244,547 | +0.05(+0.21%) |
Oct 08, 2015 | 23.17 | 23.57 | 22.84 | 23.50 | 238,510 | +0.30(+1.29%) |
Oct 07, 2015 | 22.88 | 23.50 | 22.58 | 23.20 | 111,108 | +0.35(+1.53%) |
Oct 06, 2015 | 23.65 | 24.07 | 22.59 | 22.85 | 136,148 | -0.76(-3.22%) |
Oct 05, 2015 | 22.84 | 24.06 | 22.84 | 23.61 | 192,429 | +0.88(+3.87%) |
Oct 02, 2015 | 22.22 | 22.76 | 21.57 | 22.73 | 159,375 | +0.33(+1.47%) |
Oct 01, 2015 | 23.17 | 23.52 | 21.92 | 22.40 | 155,221 | -0.86(-3.70%) |
Sep 30, 2015 | 23.01 | 23.53 | 22.31 | 23.26 | 322,912 | +0.60(+2.65%) |
Sep 29, 2015 | 22.95 | 23.37 | 22.40 | 22.66 | 119,888 | -0.29(-1.26%) |
Sep 28, 2015 | 23.28 | 23.34 | 22.57 | 22.95 | 122,944 | -0.43(-1.84%) |
Sep 25, 2015 | 24.56 | 24.56 | 23.36 | 23.38 | 123,668 | -0.90(-3.71%) |
Sep 24, 2015 | 24.09 | 24.42 | 23.94 | 24.28 | 107,217 | -0.09(-0.37%) |
Sep 23, 2015 | 24.65 | 24.85 | 23.97 | 24.37 | 172,876 | -0.14(-0.57%) |
Sep 22, 2015 | 25.14 | 25.24 | 24.38 | 24.51 | 151,100 | -1.03(-4.03%) |
Sep 21, 2015 | 26.25 | 26.47 | 25.20 | 25.54 | 116,729 | -0.51(-1.96%) |
Sep 18, 2015 | 25.52 | 26.47 | 25.25 | 26.05 | 767,275 | +0.29(+1.13%) |
Sep 17, 2015 | 24.84 | 26.64 | 24.72 | 25.76 | 332,216 | +0.96(+3.87%) |
Sep 16, 2015 | 24.31 | 24.88 | 23.61 | 24.80 | 273,164 | +1.15(+4.86%) |
Sep 15, 2015 | 22.97 | 24.38 | 22.97 | 23.65 | 327,677 | +1.15(+5.11%) |
Sep 14, 2015 | 23.28 | 23.28 | 21.97 | 22.50 | 151,425 | -0.73(-3.14%) |
Sep 11, 2015 | 22.93 | 23.25 | 22.53 | 23.23 | 176,243 | +0.18(+0.78%) |
Sep 10, 2015 | 22.62 | 23.37 | 22.76 | 23.05 | 233,917 | +0.29(+1.27%) |
Sep 09, 2015 | 22.88 | 23.26 | 22.50 | 22.76 | 182,717 | +0.22(+0.98%) |
Sep 08, 2015 | 21.93 | 22.92 | 21.84 | 22.54 | 172,765 | +1.03(+4.79%) |
Sep 04, 2015 | 21.85 | 21.51 | 21.51 | 21.51 | 146,800 | -0.58(-2.63%) |
Sep 03, 2015 | 22.43 | 22.52 | 21.91 | 22.09 | 76,297 | -0.09(-0.41%) |
Sep 02, 2015 | 21.56 | 22.24 | 21.04 | 22.18 | 113,188 | +0.87(+4.08%) |
Sep 01, 2015 | 21.60 | 22.19 | 21.09 | 21.31 | 121,401 | -0.68(-3.09%) |
Aug 31, 2015 | 22.05 | 22.08 | 21.57 | 21.99 | 169,983 | -0.12(-0.54%) |
Aug 28, 2015 | 20.85 | 22.71 | 20.60 | 22.11 | 200,690 | +1.09(+5.19%) |
Aug 27, 2015 | 22.40 | 22.40 | 20.69 | 21.02 | 632,955 | -1.24(-5.57%) |
Aug 26, 2015 | 22.22 | 22.34 | 21.29 | 22.26 | 149,263 | +0.48(+2.20%) |
Aug 25, 2015 | 22.28 | 22.29 | 21.59 | 21.78 | 200,809 | +0.09(+0.41%) |
Aug 24, 2015 | 20.61 | 22.24 | 14.00 | 21.69 | 364,398 | -0.08(-0.37%) |
Aug 21, 2015 | 22.59 | 22.90 | 21.57 | 21.77 | 387,026 | -1.24(-5.39%) |
Aug 20, 2015 | 24.04 | 24.04 | 22.99 | 23.01 | 105,253 | -1.25(-5.15%) |
Aug 19, 2015 | 24.62 | 24.69 | 24.08 | 24.26 | 80,165 | -0.52(-2.10%) |
Aug 18, 2015 | 25.48 | 25.66 | 24.66 | 24.78 | 87,637 | -0.84(-3.28%) |
Aug 17, 2015 | 24.48 | 25.64 | 24.48 | 25.62 | 220,750 | +1.00(+4.06%) |
Aug 14, 2015 | 23.44 | 24.65 | 23.07 | 24.62 | 703,073 | +1.17(+4.99%) |
Aug 13, 2015 | 23.62 | 24.04 | 23.43 | 23.45 | 271,295 | -0.25(-1.05%) |
Aug 12, 2015 | 23.75 | 23.96 | 23.06 | 23.70 | 90,070 | -0.20(-0.84%) |
Aug 11, 2015 | 24.81 | 25.03 | 23.56 | 23.90 | 104,387 | -1.08(-4.32%) |
Aug 10, 2015 | 24.40 | 25.00 | 24.40 | 24.98 | 193,882 | +0.76(+3.14%) |
Aug 07, 2015 | 23.90 | 24.70 | 23.90 | 24.22 | 210,926 | +0.15(+0.62%) |
Aug 06, 2015 | 22.68 | 25.37 | 22.68 | 24.07 | 333,465 | +1.62(+7.22%) |
Aug 05, 2015 | 22.53 | 22.96 | 22.38 | 22.45 | 129,664 | +0.02(+0.09%) |
Aug 04, 2015 | 22.84 | 22.87 | 22.32 | 22.43 | 70,709 | -0.37(-1.62%) |
Aug 03, 2015 | 23.34 | 23.41 | 22.19 | 22.80 | 128,043 | -0.43(-1.85%) |
Jul 31, 2015 | 23.05 | 23.66 | 23.05 | 23.23 | 90,642 | +0.29(+1.26%) |
Jul 30, 2015 | 23.49 | 23.50 | 22.84 | 22.94 | 69,289 | -0.70(-2.96%) |
Jul 29, 2015 | 22.88 | 23.74 | 22.48 | 23.64 | 111,397 | +0.83(+3.64%) |
Jul 28, 2015 | 23.22 | 23.22 | 22.33 | 22.81 | 84,252 | -0.24(-1.04%) |
Jul 27, 2015 | 22.18 | 23.24 | 21.61 | 23.05 | 156,649 | +0.73(+3.27%) |
Jul 24, 2015 | 22.54 | 22.82 | 22.21 | 22.32 | 76,983 | -0.25(-1.11%) |
Jul 23, 2015 | 23.02 | 23.45 | 22.45 | 22.57 | 76,367 | -0.52(-2.25%) |
Jul 22, 2015 | 22.75 | 23.21 | 22.60 | 23.09 | 71,762 | +0.12(+0.52%) |
Jul 21, 2015 | 22.33 | 23.03 | 22.33 | 22.97 | 103,330 | +0.69(+3.10%) |
Jul 20, 2015 | 22.15 | 22.79 | 22.15 | 22.28 | 138,966 | -0.08(-0.36%) |
Jul 17, 2015 | 22.62 | 22.81 | 22.04 | 22.36 | 272,702 | -0.32(-1.41%) |
Jul 16, 2015 | 22.60 | 23.44 | 22.38 | 22.68 | 320,538 | +0.05(+0.22%) |
Jul 15, 2015 | 23.48 | 23.74 | 22.61 | 22.63 | 411,505 | -1.02(-4.31%) |
Jul 14, 2015 | 25.28 | 25.28 | 23.00 | 23.65 | 407,860 | -1.69(-6.67%) |
Jul 13, 2015 | 24.75 | 25.50 | 24.73 | 25.34 | 260,931 | +0.74(+3.01%) |
Jul 10, 2015 | 24.50 | 24.63 | 24.15 | 24.60 | 73,302 | +0.32(+1.32%) |
Jul 09, 2015 | 24.09 | 24.49 | 23.77 | 24.28 | 127,998 | +0.58(+2.45%) |
Jul 08, 2015 | 24.09 | 24.18 | 23.50 | 23.70 | 132,640 | -0.51(-2.11%) |
Jul 07, 2015 | 24.62 | 24.62 | 23.71 | 24.21 | 142,301 | -0.44(-1.78%) |
Jul 06, 2015 | 24.03 | 24.88 | 23.94 | 24.65 | 177,691 | +0.57(+2.37%) |
Jul 02, 2015 | 24.50 | 24.08 | 24.08 | 24.08 | 110,300 | -0.31(-1.27%) |