Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.73 | 17.28 | 16.62 | 17.27 | 3,851,526 | +0.63(+3.76%) |
Jun 29, 2016 | 16.66 | 16.78 | 16.39 | 16.65 | 2,760,845 | +0.21(+1.25%) |
Jun 28, 2016 | 16.46 | 16.53 | 16.20 | 16.44 | 3,804,368 | +0.23(+1.44%) |
Jun 27, 2016 | 17.16 | 17.16 | 16.15 | 16.21 | 3,217,132 | -1.12(-6.48%) |
Jun 24, 2016 | 17.77 | 18.10 | 17.32 | 17.33 | 4,272,170 | -1.28(-6.88%) |
Jun 23, 2016 | 18.25 | 18.62 | 18.20 | 18.61 | 3,619,348 | +0.56(+3.11%) |
Jun 22, 2016 | 17.67 | 18.24 | 17.57 | 18.05 | 3,475,384 | +0.45(+2.55%) |
Jun 21, 2016 | 17.99 | 18.06 | 17.58 | 17.60 | 5,965,187 | -0.33(-1.83%) |
Jun 20, 2016 | 18.05 | 18.21 | 17.93 | 17.93 | 4,420,261 | +0.21(+1.16%) |
Jun 17, 2016 | 17.53 | 17.75 | 17.45 | 17.72 | 5,126,410 | +0.16(+0.91%) |
Jun 16, 2016 | 16.96 | 17.61 | 16.84 | 17.56 | 8,602,221 | +0.33(+1.90%) |
Jun 15, 2016 | 17.30 | 17.45 | 17.23 | 17.24 | 4,750,750 | -0.06(-0.32%) |
Jun 14, 2016 | 17.29 | 17.35 | 17.16 | 17.29 | 3,864,496 | -0.09(-0.54%) |
Jun 13, 2016 | 17.53 | 17.74 | 17.35 | 17.38 | 3,451,052 | -0.25(-1.43%) |
Jun 10, 2016 | 17.66 | 17.83 | 17.53 | 17.64 | 3,620,359 | -0.22(-1.26%) |
Jun 09, 2016 | 17.81 | 17.94 | 17.69 | 17.86 | 2,565,422 | -0.04(-0.21%) |
Jun 08, 2016 | 17.97 | 17.97 | 17.85 | 17.90 | 1,977,088 | -0.06(-0.31%) |
Jun 07, 2016 | 17.75 | 18.12 | 17.70 | 17.96 | 2,515,515 | -0.38(-2.09%) |
Jun 06, 2016 | 18.16 | 18.40 | 18.09 | 18.34 | 1,184,866 | +0.17(+0.93%) |
Jun 03, 2016 | 18.28 | 18.28 | 17.99 | 18.17 | 1,559,622 | -0.16(-0.87%) |
Jun 02, 2016 | 18.08 | 18.34 | 18.05 | 18.33 | 1,762,299 | +0.19(+1.03%) |
Jun 01, 2016 | 17.77 | 18.20 | 17.70 | 18.14 | 1,910,796 | +0.30(+1.68%) |
May 31, 2016 | 17.82 | 17.95 | 17.69 | 17.84 | 2,496,815 | +0.05(+0.26%) |
May 27, 2016 | 17.53 | 17.80 | 17.80 | 17.80 | 3,392,641 | +0.28(+1.60%) |
May 26, 2016 | 17.25 | 17.63 | 16.87 | 17.52 | 4,678,786 | +0.22(+1.24%) |
May 25, 2016 | 17.14 | 17.46 | 17.11 | 17.30 | 1,946,957 | +0.21(+1.20%) |
May 24, 2016 | 16.84 | 17.15 | 16.82 | 17.09 | 2,361,229 | +0.32(+1.89%) |
May 23, 2016 | 16.50 | 16.82 | 16.39 | 16.78 | 1,866,577 | +0.34(+2.05%) |
May 20, 2016 | 16.21 | 16.52 | 16.11 | 16.44 | 1,494,364 | +0.36(+2.27%) |
May 19, 2016 | 15.99 | 16.20 | 15.85 | 16.08 | 1,303,909 | -0.02(-0.12%) |
May 18, 2016 | 16.10 | 16.37 | 16.00 | 16.09 | 1,572,579 | -0.06(-0.35%) |
May 17, 2016 | 16.04 | 16.35 | 15.92 | 16.15 | 2,381,685 | +0.07(+0.41%) |
May 16, 2016 | 15.79 | 16.13 | 15.79 | 16.08 | 1,323,191 | +0.30(+1.90%) |
May 13, 2016 | 15.88 | 16.08 | 15.69 | 15.79 | 1,592,978 | -0.12(-0.76%) |
May 12, 2016 | 16.08 | 16.22 | 15.69 | 15.91 | 2,705,031 | -0.12(-0.76%) |
May 11, 2016 | 16.04 | 16.15 | 15.98 | 16.03 | 1,372,146 | -0.09(-0.58%) |
May 10, 2016 | 15.97 | 16.13 | 15.86 | 16.12 | 1,650,676 | +0.16(+0.99%) |
May 09, 2016 | 15.90 | 16.17 | 15.83 | 15.96 | 2,056,739 | +0.10(+0.65%) |
May 06, 2016 | 15.87 | 15.92 | 15.65 | 15.86 | 2,738,885 | -0.05(-0.29%) |
May 05, 2016 | 16.06 | 16.13 | 15.80 | 15.91 | 1,865,768 | -0.10(-0.64%) |
May 04, 2016 | 16.05 | 16.18 | 15.88 | 16.01 | 2,500,904 | -0.13(-0.81%) |
May 03, 2016 | 15.97 | 16.20 | 15.85 | 16.14 | 2,498,438 | +0.05(+0.29%) |
May 02, 2016 | 16.18 | 16.18 | 15.78 | 16.09 | 2,916,442 | -0.07(-0.40%) |
Apr 29, 2016 | 16.34 | 16.36 | 15.95 | 16.16 | 2,323,027 | -0.23(-1.42%) |
Apr 28, 2016 | 16.66 | 16.69 | 16.36 | 16.39 | 1,881,912 | -0.36(-2.17%) |
Apr 27, 2016 | 16.60 | 16.79 | 16.36 | 16.75 | 2,141,793 | -0.06(-0.33%) |
Apr 26, 2016 | 16.70 | 16.93 | 16.63 | 16.81 | 2,977,184 | +0.21(+1.29%) |
Apr 25, 2016 | 16.63 | 16.72 | 16.57 | 16.60 | 1,540,637 | -0.12(-0.72%) |
Apr 22, 2016 | 16.57 | 16.79 | 16.46 | 16.72 | 2,056,453 | +0.08(+0.50%) |
Apr 21, 2016 | 16.91 | 17.01 | 16.55 | 16.63 | 1,980,562 | -0.24(-1.43%) |
Apr 20, 2016 | 16.85 | 17.03 | 16.69 | 16.88 | 2,897,864 | +0.07(+0.39%) |
Apr 19, 2016 | 17.02 | 17.18 | 16.79 | 16.81 | 2,610,566 | -0.08(-0.50%) |
Apr 18, 2016 | 16.62 | 16.94 | 16.60 | 16.89 | 2,124,622 | +0.25(+1.51%) |
Apr 15, 2016 | 16.68 | 16.80 | 16.44 | 16.64 | 3,078,357 | -0.11(-0.67%) |
Apr 14, 2016 | 17.18 | 17.18 | 16.55 | 16.75 | 2,191,863 | -0.44(-2.54%) |
Apr 13, 2016 | 16.85 | 17.21 | 16.74 | 17.19 | 1,979,088 | +0.55(+3.30%) |
Apr 12, 2016 | 16.94 | 16.97 | 16.55 | 16.64 | 3,312,137 | -0.21(-1.27%) |
Apr 11, 2016 | 16.88 | 16.92 | 16.58 | 16.86 | 3,505,272 | +0.13(+0.78%) |
Apr 08, 2016 | 17.10 | 17.14 | 16.63 | 16.73 | 3,212,875 | -0.20(-1.21%) |
Apr 07, 2016 | 17.07 | 17.16 | 16.84 | 16.93 | 2,813,978 | -0.24(-1.41%) |
Apr 06, 2016 | 17.28 | 17.33 | 17.05 | 17.17 | 2,794,257 | -0.15(-0.86%) |
Apr 05, 2016 | 17.54 | 17.63 | 17.28 | 17.32 | 2,474,628 | -0.34(-1.90%) |
Apr 04, 2016 | 17.84 | 17.87 | 17.55 | 17.66 | 2,364,050 | -0.21(-1.20%) |
Apr 01, 2016 | 17.69 | 17.94 | 17.47 | 17.87 | 2,903,036 | -0.07(-0.36%) |
Mar 31, 2016 | 17.96 | 18.06 | 17.88 | 17.94 | 1,806,143 | -0.01(-0.05%) |
Mar 30, 2016 | 18.33 | 18.38 | 17.87 | 17.95 | 3,303,163 | -0.24(-1.33%) |
Mar 29, 2016 | 17.59 | 18.26 | 17.52 | 18.19 | 2,577,064 | +0.57(+3.22%) |
Mar 28, 2016 | 17.64 | 17.70 | 17.51 | 17.62 | 2,786,980 | -0.01(-0.05%) |
Mar 24, 2016 | 17.69 | 17.63 | 17.63 | 17.63 | 2,546,017 | -0.14(-0.79%) |
Mar 23, 2016 | 18.19 | 18.26 | 17.72 | 17.77 | 3,024,247 | -0.58(-3.15%) |
Mar 22, 2016 | 18.14 | 18.46 | 18.02 | 18.35 | 2,682,421 | +0.08(+0.46%) |
Mar 21, 2016 | 18.14 | 18.45 | 18.14 | 18.26 | 3,383,363 | +0.03(+0.15%) |
Mar 18, 2016 | 17.83 | 18.27 | 17.66 | 18.23 | 8,160,211 | -0.04(-0.20%) |
Mar 17, 2016 | 19.14 | 19.20 | 17.71 | 18.27 | 15,188,578 | -2.17(-10.61%) |
Mar 16, 2016 | 19.88 | 20.46 | 19.84 | 20.44 | 4,163,602 | +0.51(+2.57%) |
Mar 15, 2016 | 20.14 | 20.27 | 19.31 | 19.93 | 4,282,685 | -0.18(-0.88%) |
Mar 14, 2016 | 20.24 | 20.29 | 19.88 | 20.11 | 2,677,919 | -0.11(-0.55%) |
Mar 11, 2016 | 19.95 | 20.34 | 19.86 | 20.22 | 2,954,473 | +0.48(+2.45%) |
Mar 10, 2016 | 19.85 | 19.90 | 19.59 | 19.73 | 2,677,810 | -0.03(-0.14%) |
Mar 09, 2016 | 19.64 | 19.86 | 19.60 | 19.76 | 2,752,689 | +0.21(+1.09%) |
Mar 08, 2016 | 20.26 | 20.37 | 19.53 | 19.55 | 3,035,827 | -0.88(-4.33%) |
Mar 07, 2016 | 20.10 | 20.47 | 20.08 | 20.43 | 1,739,803 | +0.20(+1.01%) |
Mar 04, 2016 | 20.25 | 20.36 | 19.62 | 20.23 | 3,264,175 | -0.07(-0.32%) |
Mar 03, 2016 | 19.95 | 20.34 | 19.88 | 20.29 | 1,675,624 | +0.26(+1.30%) |
Mar 02, 2016 | 19.84 | 20.07 | 19.79 | 20.03 | 1,756,844 | +0.15(+0.75%) |
Mar 01, 2016 | 19.58 | 19.90 | 19.51 | 19.88 | 1,683,004 | +0.47(+2.45%) |
Feb 29, 2016 | 19.36 | 19.63 | 19.36 | 19.41 | 1,624,091 | +0.01(+0.05%) |
Feb 26, 2016 | 19.60 | 19.60 | 19.29 | 19.40 | 1,443,621 | -0.14(-0.71%) |
Feb 25, 2016 | 19.48 | 19.64 | 19.21 | 19.54 | 1,274,488 | +0.02(+0.10%) |
Feb 24, 2016 | 19.04 | 19.54 | 18.87 | 19.52 | 1,506,082 | +0.21(+1.11%) |
Feb 23, 2016 | 19.44 | 19.55 | 19.30 | 19.31 | 2,028,890 | -0.24(-1.24%) |
Feb 22, 2016 | 19.45 | 19.64 | 19.35 | 19.55 | 1,379,093 | +0.28(+1.45%) |
Feb 19, 2016 | 19.05 | 19.31 | 19.04 | 19.27 | 2,098,361 | +0.17(+0.88%) |
Feb 18, 2016 | 18.86 | 19.12 | 18.74 | 19.10 | 2,176,752 | +0.26(+1.38%) |
Feb 17, 2016 | 18.90 | 19.03 | 18.68 | 18.84 | 2,374,561 | -0.07(-0.34%) |
Feb 16, 2016 | 17.94 | 18.97 | 17.81 | 18.91 | 3,281,314 | +1.16(+6.56%) |
Feb 12, 2016 | 17.55 | 17.74 | 17.74 | 17.74 | 1,257,377 | +0.41(+2.36%) |
Feb 11, 2016 | 17.77 | 17.83 | 17.08 | 17.33 | 2,727,886 | -0.73(-4.02%) |
Feb 10, 2016 | 17.98 | 18.58 | 17.95 | 18.06 | 1,506,807 | +0.19(+1.09%) |
Feb 09, 2016 | 17.68 | 18.22 | 17.55 | 17.86 | 3,302,430 | -0.36(-1.98%) |
Feb 08, 2016 | 18.13 | 18.33 | 17.89 | 18.22 | 2,415,635 | -0.23(-1.26%) |
Feb 05, 2016 | 18.43 | 18.63 | 18.13 | 18.46 | 2,988,469 | -0.06(-0.35%) |
Feb 04, 2016 | 18.06 | 18.72 | 17.97 | 18.52 | 2,266,651 | +0.42(+2.30%) |
Feb 03, 2016 | 17.97 | 18.19 | 17.53 | 18.10 | 1,915,959 | +0.32(+1.77%) |
Feb 02, 2016 | 18.14 | 18.22 | 17.72 | 17.79 | 2,333,372 | -0.63(-3.42%) |
Feb 01, 2016 | 18.23 | 18.53 | 18.05 | 18.42 | 2,176,764 | -0.04(-0.20%) |
Jan 29, 2016 | 17.67 | 18.47 | 17.67 | 18.46 | 3,574,705 | +0.94(+5.34%) |
Jan 28, 2016 | 17.63 | 17.73 | 17.22 | 17.52 | 1,937,627 | +0.04(+0.21%) |
Jan 27, 2016 | 17.96 | 18.10 | 17.43 | 17.48 | 2,756,843 | -0.62(-3.43%) |
Jan 26, 2016 | 17.71 | 18.14 | 17.59 | 18.10 | 3,279,979 | +0.57(+3.22%) |
Jan 25, 2016 | 17.63 | 17.78 | 17.45 | 17.54 | 2,165,587 | -0.29(-1.61%) |
Jan 22, 2016 | 17.52 | 17.84 | 17.50 | 17.83 | 3,178,565 | +0.58(+3.39%) |
Jan 21, 2016 | 17.25 | 17.67 | 17.08 | 17.24 | 2,818,971 | -0.03(-0.16%) |
Jan 20, 2016 | 17.27 | 17.46 | 16.77 | 17.27 | 2,555,439 | -0.29(-1.64%) |
Jan 19, 2016 | 18.04 | 18.04 | 17.34 | 17.56 | 2,672,670 | -0.33(-1.87%) |
Jan 15, 2016 | 17.92 | 17.89 | 17.89 | 17.89 | 2,563,312 | -0.49(-2.67%) |
Jan 14, 2016 | 18.29 | 18.48 | 17.88 | 18.38 | 3,258,235 | +0.17(+0.92%) |
Jan 13, 2016 | 18.54 | 18.83 | 18.16 | 18.22 | 4,833,519 | -0.14(-0.76%) |
Jan 12, 2016 | 18.64 | 18.64 | 17.94 | 18.35 | 3,072,424 | -0.03(-0.15%) |
Jan 11, 2016 | 18.47 | 18.53 | 18.07 | 18.38 | 4,123,502 | -0.01(-0.05%) |
Jan 08, 2016 | 18.96 | 19.07 | 18.34 | 18.39 | 3,922,711 | -0.44(-2.36%) |
Jan 07, 2016 | 19.34 | 19.54 | 18.80 | 18.84 | 3,859,819 | -0.92(-4.65%) |
Jan 06, 2016 | 20.68 | 20.84 | 19.62 | 19.75 | 4,824,108 | -1.20(-5.71%) |
Jan 05, 2016 | 21.39 | 21.62 | 20.73 | 20.95 | 6,507,783 | -0.44(-2.04%) |
Jan 04, 2016 | 21.21 | 21.51 | 21.08 | 21.39 | 3,555,467 | -0.20(-0.94%) |
Dec 31, 2015 | 21.78 | 21.59 | 21.59 | 21.59 | 1,682,733 | -0.24(-1.10%) |
Dec 30, 2015 | 22.16 | 22.19 | 21.81 | 21.83 | 1,211,583 | -0.33(-1.51%) |
Dec 29, 2015 | 22.16 | 22.34 | 22.03 | 22.16 | 1,344,980 | +0.20(+0.93%) |
Dec 28, 2015 | 22.07 | 22.19 | 21.83 | 21.96 | 1,104,833 | -0.19(-0.88%) |
Dec 24, 2015 | 22.19 | 22.16 | 22.16 | 22.16 | 557,171 | +0.02(+0.08%) |
Dec 23, 2015 | 22.13 | 22.22 | 21.90 | 22.14 | 1,628,487 | +0.22(+1.01%) |
Dec 22, 2015 | 22.07 | 22.11 | 21.67 | 21.91 | 2,060,380 | +0.01(+0.04%) |
Dec 21, 2015 | 22.06 | 22.11 | 21.74 | 21.91 | 3,431,053 | +0.10(+0.47%) |
Dec 18, 2015 | 21.89 | 22.09 | 21.68 | 21.80 | 5,299,059 | -0.11(-0.51%) |
Dec 17, 2015 | 22.31 | 22.71 | 21.66 | 21.91 | 6,671,966 | -0.25(-1.13%) |
Dec 16, 2015 | 22.41 | 22.70 | 21.67 | 22.16 | 6,557,870 | -0.06(-0.25%) |
Dec 15, 2015 | 22.34 | 22.64 | 22.05 | 22.22 | 5,356,242 | +0.02(+0.08%) |
Dec 14, 2015 | 22.10 | 22.28 | 21.97 | 22.20 | 2,834,992 | +0.10(+0.46%) |
Dec 11, 2015 | 22.25 | 22.51 | 22.05 | 22.10 | 3,166,004 | -0.54(-2.37%) |
Dec 10, 2015 | 22.47 | 22.89 | 22.42 | 22.64 | 2,773,626 | +0.17(+0.74%) |
Dec 09, 2015 | 22.92 | 23.29 | 22.34 | 22.47 | 6,805,836 | -1.33(-5.57%) |
Dec 08, 2015 | 23.47 | 23.98 | 23.36 | 23.80 | 3,202,462 | +0.03(+0.12%) |
Dec 07, 2015 | 24.01 | 24.01 | 23.63 | 23.77 | 2,262,234 | -0.27(-1.12%) |
Dec 04, 2015 | 23.32 | 24.10 | 23.23 | 24.04 | 2,856,572 | +0.80(+3.43%) |
Dec 03, 2015 | 23.54 | 23.67 | 23.18 | 23.24 | 2,459,071 | -0.11(-0.48%) |
Dec 02, 2015 | 23.82 | 23.92 | 23.35 | 23.35 | 2,916,688 | -0.61(-2.55%) |
Dec 01, 2015 | 23.79 | 24.01 | 23.71 | 23.96 | 2,270,066 | +0.24(+1.02%) |
Nov 30, 2015 | 23.61 | 23.81 | 23.50 | 23.72 | 1,702,729 | +0.10(+0.43%) |
Nov 27, 2015 | 23.40 | 23.71 | 23.30 | 23.62 | 1,030,944 | +0.16(+0.67%) |
Nov 25, 2015 | 23.54 | 23.46 | 23.46 | 23.46 | 2,364,391 | -0.13(-0.55%) |
Nov 24, 2015 | 23.42 | 23.68 | 23.14 | 23.59 | 2,480,537 | +0.03(+0.12%) |
Nov 23, 2015 | 23.36 | 23.63 | 23.26 | 23.56 | 2,613,137 | +0.19(+0.83%) |
Nov 20, 2015 | 22.90 | 23.38 | 22.87 | 23.37 | 3,016,566 | +0.54(+2.36%) |
Nov 19, 2015 | 22.95 | 23.08 | 22.71 | 22.83 | 2,851,138 | -0.12(-0.52%) |
Nov 18, 2015 | 22.48 | 23.04 | 22.33 | 22.95 | 4,574,997 | +0.72(+3.25%) |
Nov 17, 2015 | 22.18 | 22.43 | 22.16 | 22.23 | 2,473,672 | +0.06(+0.29%) |
Nov 16, 2015 | 21.71 | 22.18 | 21.62 | 22.16 | 2,289,685 | +0.39(+1.79%) |
Nov 13, 2015 | 21.78 | 21.86 | 21.51 | 21.78 | 2,285,187 | -0.21(-0.97%) |
Nov 12, 2015 | 22.16 | 22.22 | 21.95 | 21.99 | 1,996,677 | -0.37(-1.66%) |
Nov 11, 2015 | 22.26 | 22.37 | 21.99 | 22.36 | 2,540,305 | +0.22(+1.00%) |
Nov 10, 2015 | 21.73 | 22.21 | 21.57 | 22.14 | 4,017,411 | -0.08(-0.37%) |
Nov 09, 2015 | 22.33 | 22.39 | 21.92 | 22.22 | 1,610,675 | -0.18(-0.78%) |
Nov 06, 2015 | 22.14 | 22.40 | 22.08 | 22.40 | 1,468,808 | +0.28(+1.25%) |
Nov 05, 2015 | 22.10 | 22.22 | 22.06 | 22.12 | 1,727,209 | +0.00(+0.00%) |
Nov 04, 2015 | 22.43 | 22.45 | 21.68 | 22.12 | 4,038,694 | -0.27(-1.20%) |
Nov 03, 2015 | 21.22 | 22.52 | 21.17 | 22.39 | 6,292,397 | +1.12(+5.26%) |
Nov 02, 2015 | 21.22 | 21.36 | 21.02 | 21.27 | 2,661,119 | +0.04(+0.17%) |
Oct 30, 2015 | 21.15 | 21.32 | 20.95 | 21.23 | 2,784,567 | +0.15(+0.70%) |
Oct 29, 2015 | 21.32 | 21.34 | 20.82 | 21.08 | 2,159,261 | -0.21(-1.00%) |
Oct 28, 2015 | 20.86 | 21.30 | 20.76 | 21.30 | 1,833,436 | +0.35(+1.68%) |
Oct 27, 2015 | 20.68 | 21.26 | 20.59 | 20.95 | 4,690,230 | +0.15(+0.71%) |
Oct 26, 2015 | 21.16 | 21.23 | 20.79 | 20.80 | 3,281,011 | -0.57(-2.68%) |
Oct 23, 2015 | 21.46 | 21.50 | 21.28 | 21.37 | 1,878,787 | +0.16(+0.74%) |
Oct 22, 2015 | 21.07 | 21.28 | 20.85 | 21.21 | 2,727,336 | +0.32(+1.55%) |
Oct 21, 2015 | 21.46 | 21.52 | 20.82 | 20.89 | 3,664,644 | -0.50(-2.33%) |
Oct 20, 2015 | 21.13 | 21.58 | 21.12 | 21.39 | 2,489,318 | +0.26(+1.22%) |
Oct 19, 2015 | 21.22 | 21.28 | 21.00 | 21.13 | 3,255,065 | -0.18(-0.82%) |
Oct 16, 2015 | 21.56 | 21.62 | 21.12 | 21.31 | 2,475,711 | -0.13(-0.60%) |
Oct 15, 2015 | 21.21 | 21.44 | 21.17 | 21.44 | 2,731,680 | +0.29(+1.35%) |
Oct 14, 2015 | 20.92 | 21.22 | 20.78 | 21.15 | 4,075,476 | +0.29(+1.37%) |
Oct 13, 2015 | 20.83 | 21.16 | 20.81 | 20.86 | 2,874,396 | -0.18(-0.83%) |
Oct 12, 2015 | 20.87 | 21.17 | 20.77 | 21.04 | 2,824,997 | +0.23(+1.11%) |
Oct 09, 2015 | 20.99 | 21.09 | 20.72 | 20.81 | 4,795,920 | +0.04(+0.18%) |
Oct 08, 2015 | 20.93 | 20.96 | 20.53 | 20.77 | 2,740,058 | -0.19(-0.93%) |
Oct 07, 2015 | 20.64 | 21.07 | 20.50 | 20.96 | 5,311,085 | +0.47(+2.30%) |
Oct 06, 2015 | 20.79 | 20.98 | 19.93 | 20.49 | 8,828,879 | -0.30(-1.42%) |
Oct 05, 2015 | 20.29 | 21.02 | 20.12 | 20.79 | 7,035,783 | +0.54(+2.65%) |
Oct 02, 2015 | 20.23 | 20.35 | 20.06 | 20.25 | 4,592,300 | -0.21(-1.04%) |
Oct 01, 2015 | 20.56 | 20.69 | 20.21 | 20.47 | 3,692,562 | -0.20(-0.98%) |
Sep 30, 2015 | 20.65 | 20.77 | 20.47 | 20.67 | 4,416,084 | +0.30(+1.50%) |
Sep 29, 2015 | 20.02 | 20.42 | 19.79 | 20.36 | 3,853,892 | +0.36(+1.80%) |
Sep 28, 2015 | 20.03 | 20.35 | 19.81 | 20.00 | 5,521,164 | -0.21(-1.05%) |
Sep 25, 2015 | 19.73 | 21.24 | 19.64 | 20.22 | 15,005,765 | +2.20(+12.21%) |
Sep 24, 2015 | 17.43 | 18.09 | 17.36 | 18.02 | 4,447,236 | +0.38(+2.15%) |
Sep 23, 2015 | 17.83 | 17.95 | 17.58 | 17.64 | 1,759,264 | -0.19(-1.09%) |
Sep 22, 2015 | 18.04 | 18.12 | 17.72 | 17.83 | 2,889,968 | -0.67(-3.60%) |
Sep 21, 2015 | 18.65 | 18.80 | 18.36 | 18.50 | 1,871,019 | +0.01(+0.05%) |
Sep 18, 2015 | 18.39 | 18.58 | 18.38 | 18.49 | 3,887,490 | -0.20(-1.09%) |
Sep 17, 2015 | 18.84 | 19.05 | 18.66 | 18.69 | 1,893,811 | -0.23(-1.22%) |
Sep 16, 2015 | 18.55 | 18.98 | 18.55 | 18.92 | 1,923,284 | +0.34(+1.84%) |
Sep 15, 2015 | 18.28 | 18.65 | 18.27 | 18.58 | 1,275,248 | +0.37(+2.03%) |
Sep 14, 2015 | 18.51 | 18.56 | 18.12 | 18.21 | 1,332,827 | -0.06(-0.30%) |
Sep 11, 2015 | 17.97 | 18.28 | 17.86 | 18.27 | 1,360,677 | +0.16(+0.87%) |
Sep 10, 2015 | 17.89 | 18.26 | 17.76 | 18.11 | 1,828,676 | +0.20(+1.14%) |
Sep 09, 2015 | 18.28 | 18.38 | 17.88 | 17.91 | 2,315,445 | -0.24(-1.32%) |
Sep 08, 2015 | 17.87 | 18.21 | 17.87 | 18.15 | 1,505,208 | +0.58(+3.31%) |
Sep 04, 2015 | 17.60 | 17.56 | 17.56 | 17.56 | 1,591,988 | -0.32(-1.81%) |
Sep 03, 2015 | 17.45 | 18.00 | 17.41 | 17.89 | 1,786,789 | +0.57(+3.31%) |
Sep 02, 2015 | 17.47 | 17.51 | 17.19 | 17.31 | 2,506,823 | +0.06(+0.32%) |
Sep 01, 2015 | 17.13 | 17.63 | 17.03 | 17.26 | 2,455,842 | -0.62(-3.46%) |
Aug 31, 2015 | 17.95 | 18.09 | 17.79 | 17.88 | 1,327,566 | -0.11(-0.62%) |
Aug 28, 2015 | 17.87 | 18.21 | 17.80 | 17.99 | 1,733,439 | +0.15(+0.83%) |
Aug 27, 2015 | 17.37 | 17.90 | 17.36 | 17.84 | 2,752,752 | +0.69(+4.04%) |
Aug 26, 2015 | 16.71 | 17.22 | 16.60 | 17.15 | 2,894,597 | +0.83(+5.10%) |
Aug 25, 2015 | 17.06 | 17.06 | 16.32 | 16.32 | 3,313,049 | -0.16(-0.95%) |
Aug 24, 2015 | 15.61 | 17.16 | 15.61 | 16.47 | 3,084,563 | -0.70(-4.09%) |
Aug 21, 2015 | 17.45 | 17.67 | 17.18 | 17.18 | 2,383,823 | -0.51(-2.87%) |
Aug 20, 2015 | 17.89 | 17.93 | 17.68 | 17.68 | 2,197,886 | -0.38(-2.10%) |
Aug 19, 2015 | 17.97 | 18.24 | 17.76 | 18.06 | 1,412,726 | -0.04(-0.20%) |
Aug 18, 2015 | 18.35 | 18.36 | 18.07 | 18.10 | 1,247,020 | -0.30(-1.61%) |
Aug 17, 2015 | 18.14 | 18.46 | 18.05 | 18.40 | 1,340,607 | +0.13(+0.71%) |
Aug 14, 2015 | 17.97 | 18.29 | 17.97 | 18.27 | 1,081,118 | +0.25(+1.38%) |
Aug 13, 2015 | 18.05 | 18.29 | 17.97 | 18.02 | 1,768,324 | -0.09(-0.51%) |
Aug 12, 2015 | 17.94 | 18.13 | 17.66 | 18.11 | 1,576,343 | -0.01(-0.05%) |
Aug 11, 2015 | 18.30 | 18.43 | 18.10 | 18.12 | 1,977,123 | -0.42(-2.28%) |
Aug 10, 2015 | 18.27 | 18.57 | 18.25 | 18.54 | 1,547,066 | +0.41(+2.28%) |
Aug 07, 2015 | 18.21 | 18.39 | 18.04 | 18.13 | 1,363,813 | -0.17(-0.96%) |
Aug 06, 2015 | 18.60 | 18.73 | 18.27 | 18.30 | 2,092,776 | -0.31(-1.68%) |
Aug 05, 2015 | 18.24 | 18.68 | 18.24 | 18.62 | 2,042,466 | +0.45(+2.48%) |
Aug 04, 2015 | 18.34 | 18.44 | 18.07 | 18.16 | 1,530,640 | -0.22(-1.20%) |
Aug 03, 2015 | 18.63 | 18.72 | 18.26 | 18.39 | 1,501,100 | -0.25(-1.33%) |
Jul 31, 2015 | 18.57 | 18.80 | 18.50 | 18.63 | 1,503,671 | +0.07(+0.40%) |
Jul 30, 2015 | 18.35 | 18.62 | 18.35 | 18.56 | 1,631,964 | +0.19(+1.05%) |
Jul 29, 2015 | 18.17 | 18.39 | 18.13 | 18.37 | 1,344,926 | +0.19(+1.06%) |
Jul 28, 2015 | 17.97 | 18.19 | 17.83 | 18.17 | 1,471,677 | +0.33(+1.86%) |
Jul 27, 2015 | 17.71 | 18.14 | 17.66 | 17.84 | 1,908,723 | -0.08(-0.46%) |
Jul 24, 2015 | 18.05 | 18.17 | 17.82 | 17.93 | 2,196,239 | -0.10(-0.56%) |
Jul 23, 2015 | 18.17 | 18.33 | 17.98 | 18.03 | 1,747,557 | -0.03(-0.15%) |
Jul 22, 2015 | 18.14 | 18.30 | 18.01 | 18.05 | 2,038,848 | -0.33(-1.80%) |
Jul 21, 2015 | 18.26 | 18.55 | 18.22 | 18.39 | 1,357,157 | +0.16(+0.86%) |
Jul 20, 2015 | 18.45 | 18.49 | 18.18 | 18.23 | 1,798,155 | -0.18(-1.00%) |
Jul 17, 2015 | 18.55 | 18.55 | 18.30 | 18.41 | 920,264 | -0.19(-1.04%) |
Jul 16, 2015 | 18.48 | 18.69 | 18.44 | 18.61 | 1,867,377 | +0.28(+1.51%) |
Jul 15, 2015 | 18.78 | 18.81 | 18.31 | 18.33 | 2,608,019 | -0.53(-2.83%) |
Jul 14, 2015 | 18.74 | 18.95 | 18.64 | 18.86 | 1,739,880 | +0.13(+0.69%) |
Jul 13, 2015 | 18.99 | 18.99 | 18.68 | 18.73 | 1,287,701 | -0.14(-0.73%) |
Jul 10, 2015 | 18.96 | 18.99 | 18.73 | 18.87 | 1,662,630 | +0.26(+1.38%) |
Jul 09, 2015 | 18.90 | 18.99 | 18.61 | 18.62 | 1,741,409 | -0.04(-0.20%) |
Jul 08, 2015 | 18.85 | 18.88 | 18.55 | 18.65 | 3,120,816 | -0.43(-2.27%) |
Jul 07, 2015 | 19.06 | 19.14 | 18.67 | 19.08 | 2,219,679 | +0.00(+0.00%) |
Jul 06, 2015 | 19.17 | 19.42 | 18.94 | 19.08 | 2,889,877 | -0.33(-1.71%) |
Jul 02, 2015 | 19.28 | 19.42 | 19.42 | 19.42 | 1,971,885 | -0.02(-0.09%) |