Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.83 | 23.40 | 22.64 | 23.40 | 851,398 | +0.48(+2.08%) |
Jun 29, 2016 | 23.03 | 23.25 | 22.81 | 22.93 | 452,570 | +0.03(+0.14%) |
Jun 28, 2016 | 22.53 | 23.07 | 22.23 | 22.89 | 462,514 | +0.73(+3.31%) |
Jun 27, 2016 | 23.24 | 23.24 | 21.97 | 22.16 | 475,012 | -1.35(-5.75%) |
Jun 24, 2016 | 23.85 | 24.14 | 23.22 | 23.51 | 1,280,264 | -1.31(-5.29%) |
Jun 23, 2016 | 24.51 | 25.02 | 24.33 | 24.83 | 539,347 | +0.03(+0.11%) |
Jun 22, 2016 | 24.99 | 25.33 | 24.76 | 24.80 | 203,987 | -0.16(-0.64%) |
Jun 21, 2016 | 24.85 | 25.05 | 24.79 | 24.96 | 162,860 | +0.12(+0.49%) |
Jun 20, 2016 | 25.13 | 25.34 | 24.81 | 24.83 | 257,174 | +0.02(+0.07%) |
Jun 17, 2016 | 25.34 | 25.34 | 24.63 | 24.82 | 450,272 | -0.53(-2.08%) |
Jun 16, 2016 | 25.21 | 25.37 | 24.87 | 25.34 | 325,274 | -0.03(-0.13%) |
Jun 15, 2016 | 25.58 | 25.58 | 25.20 | 25.38 | 294,675 | -0.03(-0.13%) |
Jun 14, 2016 | 24.91 | 25.52 | 24.58 | 25.41 | 731,630 | +0.46(+1.86%) |
Jun 13, 2016 | 24.61 | 25.01 | 24.36 | 24.95 | 418,387 | +0.15(+0.60%) |
Jun 10, 2016 | 24.71 | 24.97 | 24.33 | 24.80 | 411,676 | -0.20(-0.80%) |
Jun 09, 2016 | 24.25 | 25.09 | 24.23 | 25.00 | 570,410 | +0.54(+2.20%) |
Jun 08, 2016 | 23.97 | 24.47 | 23.87 | 24.46 | 446,864 | +0.48(+2.01%) |
Jun 07, 2016 | 23.81 | 24.06 | 23.49 | 23.98 | 327,003 | +0.28(+1.18%) |
Jun 06, 2016 | 23.68 | 24.16 | 23.47 | 23.70 | 326,132 | +0.01(+0.06%) |
Jun 03, 2016 | 23.68 | 23.80 | 23.38 | 23.68 | 233,339 | +0.06(+0.24%) |
Jun 02, 2016 | 23.47 | 23.79 | 23.22 | 23.63 | 281,948 | +0.02(+0.08%) |
Jun 01, 2016 | 23.20 | 23.61 | 23.02 | 23.61 | 461,038 | +0.29(+1.24%) |
May 31, 2016 | 23.03 | 23.37 | 23.03 | 23.32 | 279,323 | +0.14(+0.58%) |
May 27, 2016 | 22.92 | 23.18 | 23.18 | 23.18 | 243,672 | +0.16(+0.69%) |
May 26, 2016 | 22.96 | 23.27 | 22.94 | 23.03 | 224,917 | +0.04(+0.16%) |
May 25, 2016 | 23.35 | 23.39 | 22.98 | 22.99 | 157,549 | -0.28(-1.22%) |
May 24, 2016 | 22.55 | 23.45 | 22.43 | 23.27 | 421,505 | +0.76(+3.38%) |
May 23, 2016 | 22.46 | 22.77 | 22.41 | 22.51 | 243,570 | +0.14(+0.60%) |
May 20, 2016 | 21.67 | 22.39 | 21.62 | 22.38 | 324,937 | +0.83(+3.83%) |
May 19, 2016 | 21.72 | 21.91 | 21.38 | 21.55 | 212,776 | -0.33(-1.49%) |
May 18, 2016 | 21.35 | 22.06 | 21.20 | 21.88 | 187,564 | +0.47(+2.20%) |
May 17, 2016 | 21.79 | 22.09 | 21.28 | 21.41 | 277,586 | -0.45(-2.05%) |
May 16, 2016 | 21.72 | 22.05 | 21.45 | 21.86 | 241,337 | +0.18(+0.84%) |
May 13, 2016 | 21.20 | 21.94 | 21.20 | 21.67 | 337,384 | +0.40(+1.88%) |
May 12, 2016 | 21.94 | 22.00 | 21.10 | 21.27 | 231,835 | -0.55(-2.54%) |
May 11, 2016 | 21.86 | 22.13 | 21.79 | 21.83 | 251,080 | -0.09(-0.41%) |
May 10, 2016 | 21.55 | 22.06 | 21.24 | 21.92 | 206,998 | +0.26(+1.19%) |
May 09, 2016 | 21.43 | 21.86 | 21.26 | 21.66 | 280,117 | +0.28(+1.29%) |
May 06, 2016 | 21.21 | 21.49 | 20.98 | 21.38 | 467,600 | -0.02(-0.09%) |
May 05, 2016 | 21.82 | 21.86 | 21.39 | 21.40 | 306,164 | -0.42(-1.92%) |
May 04, 2016 | 21.92 | 22.32 | 21.75 | 21.82 | 285,659 | -0.31(-1.41%) |
May 03, 2016 | 22.26 | 22.38 | 22.06 | 22.14 | 294,935 | -0.28(-1.25%) |
May 02, 2016 | 22.54 | 22.54 | 21.13 | 22.41 | 384,963 | -0.08(-0.35%) |
Apr 29, 2016 | 23.03 | 23.29 | 21.55 | 22.49 | 1,080,099 | +1.31(+6.16%) |
Apr 28, 2016 | 21.65 | 21.79 | 21.05 | 21.19 | 609,265 | -0.62(-2.82%) |
Apr 27, 2016 | 21.73 | 22.22 | 21.35 | 21.80 | 541,491 | +0.01(+0.04%) |
Apr 26, 2016 | 21.50 | 22.23 | 21.40 | 21.79 | 328,495 | +0.37(+1.72%) |
Apr 25, 2016 | 21.51 | 21.85 | 21.29 | 21.43 | 329,201 | -0.19(-0.88%) |
Apr 22, 2016 | 20.97 | 21.67 | 20.97 | 21.62 | 316,286 | +0.62(+2.95%) |
Apr 21, 2016 | 21.30 | 21.30 | 20.89 | 21.00 | 403,286 | -0.27(-1.25%) |
Apr 20, 2016 | 21.11 | 21.53 | 20.96 | 21.26 | 357,020 | +0.12(+0.55%) |
Apr 19, 2016 | 21.97 | 22.04 | 21.01 | 21.15 | 264,982 | -0.73(-3.35%) |
Apr 18, 2016 | 21.42 | 21.90 | 21.42 | 21.88 | 205,708 | +0.38(+1.78%) |
Apr 15, 2016 | 21.90 | 21.98 | 21.49 | 21.50 | 382,164 | -0.53(-2.41%) |
Apr 14, 2016 | 22.58 | 22.58 | 21.96 | 22.03 | 247,643 | -0.65(-2.86%) |
Apr 13, 2016 | 22.08 | 22.68 | 21.26 | 22.68 | 336,037 | +0.75(+3.40%) |
Apr 12, 2016 | 21.95 | 22.75 | 21.71 | 21.93 | 262,335 | -0.03(-0.15%) |
Apr 11, 2016 | 22.22 | 22.34 | 21.92 | 21.96 | 159,207 | -0.14(-0.65%) |
Apr 08, 2016 | 22.21 | 22.22 | 21.81 | 22.11 | 320,840 | +0.14(+0.64%) |
Apr 07, 2016 | 22.46 | 22.47 | 21.92 | 21.97 | 337,788 | -0.59(-2.62%) |
Apr 06, 2016 | 22.67 | 22.74 | 22.31 | 22.56 | 283,416 | -0.12(-0.51%) |
Apr 05, 2016 | 22.47 | 22.94 | 22.47 | 22.68 | 241,742 | +0.02(+0.08%) |
Apr 04, 2016 | 22.64 | 23.16 | 22.42 | 22.66 | 298,113 | -0.64(-2.74%) |
Apr 01, 2016 | 22.91 | 23.31 | 22.76 | 23.30 | 237,116 | +0.14(+0.62%) |
Mar 31, 2016 | 23.20 | 23.28 | 22.97 | 23.15 | 229,115 | -0.04(-0.18%) |
Mar 30, 2016 | 23.30 | 23.30 | 23.06 | 23.19 | 166,296 | +0.06(+0.24%) |
Mar 29, 2016 | 22.43 | 23.19 | 22.25 | 23.14 | 360,282 | +0.75(+3.33%) |
Mar 28, 2016 | 22.67 | 22.67 | 22.23 | 22.39 | 119,200 | -0.17(-0.74%) |
Mar 24, 2016 | 22.24 | 22.56 | 22.56 | 22.56 | 187,903 | +0.16(+0.71%) |
Mar 23, 2016 | 22.80 | 22.89 | 22.40 | 22.40 | 234,861 | -0.47(-2.04%) |
Mar 22, 2016 | 22.85 | 23.04 | 22.62 | 22.87 | 152,038 | -0.11(-0.47%) |
Mar 21, 2016 | 23.00 | 23.09 | 22.41 | 22.97 | 268,100 | -0.18(-0.77%) |
Mar 18, 2016 | 23.12 | 23.25 | 22.99 | 23.15 | 425,263 | +0.15(+0.67%) |
Mar 17, 2016 | 22.84 | 23.07 | 22.22 | 23.00 | 247,079 | +0.13(+0.55%) |
Mar 16, 2016 | 22.43 | 23.02 | 22.43 | 22.87 | 327,588 | +0.35(+1.57%) |
Mar 15, 2016 | 22.39 | 22.55 | 22.35 | 22.52 | 182,658 | +0.02(+0.10%) |
Mar 14, 2016 | 22.53 | 22.59 | 22.32 | 22.49 | 199,344 | -0.08(-0.37%) |
Mar 11, 2016 | 22.13 | 22.58 | 21.95 | 22.58 | 191,504 | +0.67(+3.04%) |
Mar 10, 2016 | 22.27 | 22.84 | 21.69 | 21.91 | 151,135 | -0.24(-1.09%) |
Mar 09, 2016 | 22.48 | 22.55 | 22.05 | 22.15 | 158,606 | -0.22(-0.98%) |
Mar 08, 2016 | 22.40 | 22.67 | 21.52 | 22.37 | 300,702 | -0.21(-0.93%) |
Mar 07, 2016 | 22.66 | 22.79 | 22.25 | 22.58 | 257,326 | -0.20(-0.88%) |
Mar 04, 2016 | 22.58 | 22.68 | 22.14 | 22.78 | 296,091 | +0.23(+1.01%) |
Mar 03, 2016 | 22.31 | 22.63 | 22.05 | 22.55 | 365,280 | +0.28(+1.28%) |
Mar 02, 2016 | 22.00 | 22.31 | 21.81 | 22.27 | 278,615 | +0.21(+0.93%) |
Mar 01, 2016 | 21.63 | 22.07 | 21.30 | 22.07 | 258,733 | +0.70(+3.27%) |
Feb 29, 2016 | 21.33 | 21.94 | 21.32 | 21.37 | 456,422 | +0.04(+0.17%) |
Feb 26, 2016 | 21.23 | 21.61 | 21.06 | 21.33 | 248,975 | +0.21(+0.97%) |
Feb 25, 2016 | 20.75 | 21.16 | 20.59 | 21.12 | 156,851 | +0.48(+2.30%) |
Feb 24, 2016 | 20.55 | 20.70 | 20.39 | 20.65 | 327,706 | -0.14(-0.69%) |
Feb 23, 2016 | 20.95 | 21.15 | 20.79 | 20.79 | 164,276 | -0.31(-1.45%) |
Feb 22, 2016 | 21.28 | 21.46 | 21.00 | 21.10 | 236,301 | -0.00(-0.02%) |
Feb 19, 2016 | 20.97 | 21.44 | 19.29 | 21.10 | 213,130 | +0.11(+0.53%) |
Feb 18, 2016 | 21.41 | 21.57 | 20.95 | 20.99 | 201,868 | -0.43(-2.00%) |
Feb 17, 2016 | 21.28 | 21.65 | 21.03 | 21.42 | 353,550 | +0.27(+1.27%) |
Feb 16, 2016 | 20.49 | 21.26 | 20.30 | 21.15 | 382,173 | +0.89(+4.41%) |
Feb 12, 2016 | 20.45 | 20.26 | 20.26 | 20.26 | 266,762 | +0.01(+0.05%) |
Feb 11, 2016 | 19.43 | 20.44 | 19.29 | 20.25 | 441,622 | +0.26(+1.30%) |
Feb 10, 2016 | 19.42 | 20.19 | 19.07 | 19.99 | 476,558 | +0.64(+3.29%) |
Feb 09, 2016 | 19.29 | 19.69 | 19.17 | 19.35 | 365,866 | -0.23(-1.19%) |
Feb 08, 2016 | 19.82 | 19.91 | 18.98 | 19.58 | 546,180 | -0.58(-2.86%) |
Feb 05, 2016 | 18.59 | 20.76 | 18.37 | 20.16 | 1,014,237 | -0.49(-2.36%) |
Feb 04, 2016 | 20.61 | 20.82 | 20.37 | 20.65 | 385,645 | +0.00(+0.02%) |
Feb 03, 2016 | 20.97 | 21.10 | 20.21 | 20.64 | 283,327 | -0.05(-0.25%) |
Feb 02, 2016 | 21.47 | 21.61 | 20.52 | 20.69 | 261,820 | -1.05(-4.83%) |
Feb 01, 2016 | 21.68 | 21.85 | 21.31 | 21.74 | 350,596 | -0.16(-0.74%) |
Jan 29, 2016 | 21.02 | 21.91 | 20.85 | 21.91 | 430,137 | +0.99(+4.76%) |
Jan 28, 2016 | 20.56 | 21.13 | 20.54 | 20.91 | 235,772 | +0.54(+2.65%) |
Jan 27, 2016 | 20.67 | 20.83 | 20.33 | 20.37 | 336,133 | -0.45(-2.14%) |
Jan 26, 2016 | 20.58 | 21.10 | 20.46 | 20.82 | 240,611 | +0.36(+1.77%) |
Jan 25, 2016 | 20.47 | 20.79 | 20.37 | 20.46 | 285,334 | -0.09(-0.43%) |
Jan 22, 2016 | 20.52 | 20.56 | 20.24 | 20.55 | 409,830 | +0.29(+1.42%) |
Jan 21, 2016 | 20.38 | 20.69 | 20.10 | 20.26 | 657,078 | -0.02(-0.09%) |
Jan 20, 2016 | 19.72 | 20.70 | 19.72 | 20.28 | 532,877 | +0.33(+1.65%) |
Jan 19, 2016 | 20.15 | 20.21 | 19.66 | 19.95 | 511,856 | +0.08(+0.42%) |
Jan 15, 2016 | 19.51 | 19.86 | 19.86 | 19.86 | 481,247 | -0.23(-1.16%) |
Jan 14, 2016 | 20.36 | 20.48 | 19.95 | 20.09 | 499,516 | -0.06(-0.28%) |
Jan 13, 2016 | 20.98 | 21.17 | 20.06 | 20.15 | 296,824 | -0.75(-3.60%) |
Jan 12, 2016 | 21.30 | 21.30 | 20.65 | 20.90 | 328,842 | -0.16(-0.75%) |
Jan 11, 2016 | 20.89 | 21.19 | 20.73 | 21.06 | 291,427 | +0.34(+1.66%) |
Jan 08, 2016 | 21.52 | 21.76 | 20.58 | 20.72 | 441,922 | +0.10(+0.47%) |
Jan 07, 2016 | 20.54 | 20.83 | 20.34 | 20.62 | 447,556 | -0.34(-1.62%) |
Jan 06, 2016 | 21.77 | 21.77 | 20.84 | 20.96 | 437,754 | -1.20(-5.41%) |
Jan 05, 2016 | 22.34 | 22.56 | 21.94 | 22.16 | 298,591 | -0.13(-0.58%) |
Jan 04, 2016 | 22.15 | 22.36 | 21.86 | 22.29 | 385,299 | -0.32(-1.40%) |
Dec 31, 2015 | 23.33 | 22.60 | 22.60 | 22.60 | 205,450 | -0.78(-3.34%) |
Dec 30, 2015 | 23.80 | 23.81 | 23.33 | 23.39 | 225,059 | -0.41(-1.72%) |
Dec 29, 2015 | 23.57 | 23.89 | 23.45 | 23.79 | 208,522 | +0.33(+1.39%) |
Dec 28, 2015 | 23.27 | 23.52 | 23.24 | 23.47 | 265,531 | +0.13(+0.56%) |
Dec 24, 2015 | 22.90 | 23.34 | 23.34 | 23.34 | 282,682 | +0.44(+1.91%) |
Dec 23, 2015 | 22.99 | 22.99 | 22.67 | 22.90 | 214,687 | -0.03(-0.12%) |
Dec 22, 2015 | 22.46 | 23.00 | 22.15 | 22.93 | 351,349 | +0.46(+2.05%) |
Dec 21, 2015 | 22.23 | 22.50 | 22.11 | 22.47 | 321,422 | +0.46(+2.07%) |
Dec 18, 2015 | 22.23 | 22.75 | 21.90 | 22.01 | 1,131,375 | -0.22(-0.98%) |
Dec 17, 2015 | 22.37 | 22.58 | 22.02 | 22.23 | 439,932 | -0.04(-0.19%) |
Dec 16, 2015 | 22.02 | 22.38 | 21.49 | 22.27 | 375,074 | +0.35(+1.61%) |
Dec 15, 2015 | 21.99 | 22.52 | 21.62 | 21.92 | 278,663 | +0.06(+0.28%) |
Dec 14, 2015 | 22.26 | 22.26 | 21.66 | 21.86 | 374,127 | -0.42(-1.90%) |
Dec 11, 2015 | 22.56 | 23.05 | 22.20 | 22.28 | 352,799 | -0.73(-3.19%) |
Dec 10, 2015 | 22.78 | 23.26 | 22.78 | 23.02 | 394,935 | +0.20(+0.88%) |
Dec 09, 2015 | 23.26 | 23.33 | 22.71 | 22.82 | 315,896 | -0.50(-2.15%) |
Dec 08, 2015 | 23.48 | 23.51 | 23.13 | 23.32 | 198,916 | -0.38(-1.59%) |
Dec 07, 2015 | 24.21 | 24.21 | 23.51 | 23.70 | 362,540 | -0.53(-2.19%) |
Dec 04, 2015 | 23.57 | 24.26 | 23.53 | 24.23 | 401,455 | +0.63(+2.68%) |
Dec 03, 2015 | 24.22 | 24.39 | 23.52 | 23.59 | 217,286 | -0.42(-1.76%) |
Dec 02, 2015 | 24.14 | 24.34 | 23.97 | 24.02 | 169,359 | -0.10(-0.40%) |
Dec 01, 2015 | 24.10 | 24.39 | 23.96 | 24.12 | 238,644 | +0.08(+0.35%) |
Nov 30, 2015 | 23.85 | 24.15 | 23.78 | 24.03 | 396,546 | +0.23(+0.98%) |
Nov 27, 2015 | 23.56 | 23.88 | 23.51 | 23.80 | 131,285 | +0.19(+0.81%) |
Nov 25, 2015 | 23.49 | 23.61 | 23.61 | 23.61 | 215,130 | +0.07(+0.28%) |
Nov 24, 2015 | 23.31 | 23.66 | 23.08 | 23.54 | 267,299 | +0.21(+0.89%) |
Nov 23, 2015 | 23.08 | 23.66 | 22.69 | 23.34 | 362,312 | -0.70(-2.93%) |
Nov 20, 2015 | 23.97 | 24.42 | 23.87 | 24.04 | 157,894 | +0.17(+0.70%) |
Nov 19, 2015 | 23.96 | 24.03 | 23.59 | 23.87 | 208,895 | -0.05(-0.19%) |
Nov 18, 2015 | 23.42 | 23.93 | 23.16 | 23.92 | 226,196 | +0.64(+2.73%) |
Nov 17, 2015 | 23.32 | 23.74 | 23.23 | 23.28 | 276,289 | -0.05(-0.20%) |
Nov 16, 2015 | 23.17 | 23.39 | 21.26 | 23.33 | 206,223 | +0.10(+0.42%) |
Nov 13, 2015 | 22.95 | 23.47 | 22.85 | 23.23 | 428,551 | +0.17(+0.74%) |
Nov 12, 2015 | 23.29 | 23.40 | 23.00 | 23.06 | 300,879 | -0.37(-1.58%) |
Nov 11, 2015 | 23.32 | 23.65 | 23.31 | 23.43 | 253,513 | +0.12(+0.50%) |
Nov 10, 2015 | 23.47 | 23.66 | 23.20 | 23.32 | 355,017 | -0.39(-1.66%) |
Nov 09, 2015 | 24.37 | 24.57 | 23.70 | 23.71 | 622,662 | -0.75(-3.05%) |
Nov 06, 2015 | 23.71 | 24.49 | 23.49 | 24.46 | 384,332 | +0.58(+2.43%) |
Nov 05, 2015 | 23.82 | 24.09 | 23.54 | 23.88 | 251,126 | -0.00(-0.02%) |
Nov 04, 2015 | 23.91 | 23.95 | 23.57 | 23.88 | 258,693 | +0.05(+0.21%) |
Nov 03, 2015 | 23.52 | 23.99 | 23.46 | 23.83 | 514,596 | +0.18(+0.74%) |
Nov 02, 2015 | 23.45 | 24.03 | 23.24 | 23.66 | 390,633 | +0.19(+0.79%) |
Oct 30, 2015 | 23.21 | 23.72 | 23.21 | 23.47 | 488,139 | +0.31(+1.34%) |
Oct 29, 2015 | 23.18 | 23.23 | 21.83 | 23.16 | 1,093,802 | +1.84(+8.61%) |
Oct 28, 2015 | 21.29 | 21.46 | 20.98 | 21.32 | 701,211 | +0.07(+0.35%) |
Oct 27, 2015 | 21.65 | 21.91 | 21.17 | 21.25 | 599,118 | -0.53(-2.45%) |
Oct 26, 2015 | 22.39 | 22.39 | 21.66 | 21.78 | 310,485 | -0.66(-2.95%) |
Oct 23, 2015 | 22.26 | 22.58 | 22.02 | 22.44 | 251,943 | +0.28(+1.28%) |
Oct 22, 2015 | 21.68 | 22.19 | 21.68 | 22.16 | 329,270 | +0.70(+3.26%) |
Oct 21, 2015 | 21.81 | 22.02 | 21.22 | 21.46 | 205,505 | -0.20(-0.94%) |
Oct 20, 2015 | 21.66 | 21.94 | 21.55 | 21.67 | 222,353 | -0.05(-0.23%) |
Oct 19, 2015 | 21.82 | 22.06 | 21.50 | 21.72 | 252,342 | -0.17(-0.78%) |
Oct 16, 2015 | 21.99 | 21.99 | 21.43 | 21.89 | 387,661 | -0.06(-0.30%) |
Oct 15, 2015 | 21.37 | 22.00 | 21.24 | 21.95 | 439,594 | +0.65(+3.07%) |
Oct 14, 2015 | 20.27 | 21.47 | 20.27 | 21.30 | 864,095 | +1.10(+5.47%) |
Oct 13, 2015 | 20.14 | 20.48 | 20.14 | 20.20 | 241,698 | -0.13(-0.66%) |
Oct 12, 2015 | 20.61 | 20.72 | 20.31 | 20.33 | 277,587 | -0.33(-1.62%) |
Oct 09, 2015 | 20.89 | 20.97 | 20.49 | 20.66 | 262,531 | -0.31(-1.48%) |
Oct 08, 2015 | 20.58 | 21.00 | 20.43 | 20.97 | 286,084 | +0.33(+1.59%) |
Oct 07, 2015 | 20.20 | 20.66 | 19.98 | 20.65 | 274,769 | +0.56(+2.79%) |
Oct 06, 2015 | 20.03 | 20.11 | 19.70 | 20.08 | 405,313 | +0.05(+0.25%) |
Oct 05, 2015 | 19.71 | 20.11 | 19.60 | 20.03 | 297,581 | +0.44(+2.25%) |
Oct 02, 2015 | 18.88 | 19.61 | 18.74 | 19.59 | 266,335 | +0.58(+3.05%) |
Oct 01, 2015 | 19.55 | 19.55 | 18.64 | 19.01 | 456,170 | -0.54(-2.77%) |
Sep 30, 2015 | 19.16 | 19.69 | 18.68 | 19.56 | 380,616 | +0.56(+2.95%) |
Sep 29, 2015 | 18.90 | 19.06 | 18.77 | 18.99 | 262,615 | +0.11(+0.56%) |
Sep 28, 2015 | 19.17 | 19.29 | 18.87 | 18.89 | 388,198 | -0.37(-1.93%) |
Sep 25, 2015 | 19.09 | 19.43 | 18.97 | 19.26 | 351,375 | +0.36(+1.91%) |
Sep 24, 2015 | 18.65 | 19.07 | 18.40 | 18.90 | 317,843 | +0.06(+0.32%) |
Sep 23, 2015 | 19.10 | 19.17 | 18.78 | 18.84 | 342,743 | -0.23(-1.22%) |
Sep 22, 2015 | 19.39 | 19.39 | 18.83 | 19.07 | 379,667 | -0.51(-2.61%) |
Sep 21, 2015 | 19.55 | 19.84 | 19.43 | 19.58 | 703,046 | +0.17(+0.88%) |
Sep 18, 2015 | 19.41 | 19.49 | 19.24 | 19.41 | 665,275 | -0.11(-0.55%) |
Sep 17, 2015 | 19.40 | 19.84 | 19.31 | 19.51 | 362,955 | +0.06(+0.31%) |
Sep 16, 2015 | 19.26 | 19.48 | 19.20 | 19.45 | 222,970 | +0.16(+0.84%) |
Sep 15, 2015 | 19.05 | 19.55 | 19.05 | 19.29 | 361,310 | +0.34(+1.81%) |
Sep 14, 2015 | 19.18 | 19.28 | 18.88 | 18.95 | 305,304 | -0.20(-1.04%) |
Sep 11, 2015 | 18.80 | 19.18 | 18.76 | 19.15 | 232,991 | +0.20(+1.05%) |
Sep 10, 2015 | 19.05 | 19.23 | 18.77 | 18.95 | 322,913 | -0.11(-0.56%) |
Sep 09, 2015 | 19.38 | 19.50 | 18.85 | 19.05 | 429,879 | -0.19(-0.96%) |
Sep 08, 2015 | 18.67 | 19.29 | 18.64 | 19.24 | 343,914 | +0.83(+4.54%) |
Sep 04, 2015 | 18.37 | 18.41 | 18.41 | 18.41 | 303,622 | -0.21(-1.15%) |
Sep 03, 2015 | 18.27 | 18.73 | 18.22 | 18.62 | 348,997 | +0.42(+2.29%) |
Sep 02, 2015 | 18.09 | 18.22 | 17.76 | 18.20 | 417,348 | +0.31(+1.74%) |
Sep 01, 2015 | 17.79 | 18.32 | 17.74 | 17.89 | 609,003 | -0.31(-1.71%) |
Aug 31, 2015 | 18.09 | 18.39 | 18.00 | 18.20 | 350,739 | -0.00(-0.03%) |
Aug 28, 2015 | 17.88 | 18.36 | 17.87 | 18.21 | 453,520 | +0.27(+1.53%) |
Aug 27, 2015 | 17.51 | 17.97 | 17.22 | 17.93 | 488,219 | +0.55(+3.15%) |
Aug 26, 2015 | 17.15 | 17.49 | 16.83 | 17.39 | 493,946 | +0.62(+3.72%) |
Aug 25, 2015 | 17.62 | 17.62 | 16.72 | 16.76 | 472,349 | -0.31(-1.84%) |
Aug 24, 2015 | 16.66 | 17.94 | 16.66 | 17.08 | 678,037 | -0.28(-1.61%) |
Aug 21, 2015 | 16.92 | 17.78 | 16.78 | 17.36 | 460,127 | +0.13(+0.77%) |
Aug 20, 2015 | 17.54 | 17.65 | 17.21 | 17.22 | 455,917 | -0.53(-2.97%) |
Aug 19, 2015 | 17.67 | 18.09 | 17.47 | 17.75 | 522,971 | +0.07(+0.39%) |
Aug 18, 2015 | 18.35 | 18.47 | 17.62 | 17.68 | 396,073 | -0.69(-3.75%) |
Aug 17, 2015 | 18.03 | 18.38 | 17.89 | 18.37 | 422,316 | +0.25(+1.35%) |
Aug 14, 2015 | 17.98 | 18.23 | 17.80 | 18.12 | 253,959 | +0.19(+1.06%) |
Aug 13, 2015 | 18.44 | 18.52 | 17.93 | 17.94 | 486,095 | -0.42(-2.29%) |
Aug 12, 2015 | 17.93 | 18.50 | 17.72 | 18.36 | 607,930 | +0.31(+1.74%) |
Aug 11, 2015 | 18.34 | 18.70 | 18.04 | 18.04 | 494,047 | -0.45(-2.43%) |
Aug 10, 2015 | 18.35 | 18.76 | 18.35 | 18.49 | 473,544 | +0.28(+1.55%) |
Aug 07, 2015 | 17.85 | 18.40 | 17.80 | 18.21 | 690,565 | +0.27(+1.49%) |
Aug 06, 2015 | 17.88 | 18.08 | 17.62 | 17.94 | 439,396 | +0.10(+0.57%) |
Aug 05, 2015 | 17.43 | 18.19 | 17.31 | 17.84 | 519,529 | +0.51(+2.93%) |
Aug 04, 2015 | 17.75 | 17.87 | 17.30 | 17.33 | 539,001 | -0.37(-2.09%) |
Aug 03, 2015 | 17.85 | 18.14 | 17.52 | 17.70 | 725,199 | -0.22(-1.21%) |
Jul 31, 2015 | 18.22 | 18.56 | 17.88 | 17.92 | 738,761 | -0.32(-1.75%) |
Jul 30, 2015 | 17.62 | 20.28 | 17.33 | 18.24 | 1,716,754 | +0.41(+2.28%) |
Jul 29, 2015 | 18.00 | 18.06 | 17.63 | 17.83 | 847,900 | -0.21(-1.18%) |
Jul 28, 2015 | 18.00 | 18.19 | 17.62 | 18.04 | 694,824 | +0.13(+0.75%) |
Jul 27, 2015 | 17.82 | 18.05 | 17.67 | 17.91 | 576,327 | +0.01(+0.05%) |
Jul 24, 2015 | 18.26 | 18.37 | 17.80 | 17.90 | 487,646 | -0.42(-2.30%) |
Jul 23, 2015 | 18.01 | 18.49 | 17.93 | 18.32 | 542,118 | +0.39(+2.19%) |
Jul 22, 2015 | 17.81 | 17.96 | 17.26 | 17.93 | 622,561 | -0.07(-0.41%) |
Jul 21, 2015 | 18.05 | 18.16 | 17.97 | 18.00 | 773,800 | -0.12(-0.64%) |
Jul 20, 2015 | 18.45 | 18.47 | 18.09 | 18.12 | 390,931 | -0.29(-1.56%) |
Jul 17, 2015 | 18.70 | 18.70 | 18.35 | 18.40 | 547,881 | -0.28(-1.51%) |
Jul 16, 2015 | 19.05 | 19.29 | 18.60 | 18.68 | 347,920 | -0.15(-0.81%) |
Jul 15, 2015 | 19.35 | 19.48 | 18.73 | 18.84 | 393,733 | -0.51(-2.63%) |
Jul 14, 2015 | 19.01 | 19.40 | 18.83 | 19.35 | 554,605 | +0.39(+2.07%) |
Jul 13, 2015 | 19.05 | 20.14 | 18.82 | 18.95 | 930,010 | -0.01(-0.05%) |
Jul 10, 2015 | 19.23 | 19.56 | 18.93 | 18.96 | 905,853 | -0.11(-0.58%) |
Jul 09, 2015 | 19.80 | 20.02 | 19.04 | 19.07 | 515,897 | -0.49(-2.53%) |
Jul 08, 2015 | 19.77 | 19.92 | 19.22 | 19.57 | 657,877 | -0.45(-2.24%) |
Jul 07, 2015 | 20.12 | 20.21 | 19.44 | 20.02 | 320,104 | -0.11(-0.53%) |
Jul 06, 2015 | 20.25 | 20.49 | 19.91 | 20.12 | 462,370 | -0.34(-1.67%) |
Jul 02, 2015 | 20.78 | 20.46 | 20.46 | 20.46 | 440,017 | -0.18(-0.90%) |