Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.73 | 18.00 | 17.20 | 17.86 | 86,234 | +0.22(+1.25%) |
Jun 29, 2016 | 17.71 | 17.88 | 17.23 | 17.64 | 62,083 | +0.14(+0.80%) |
Jun 28, 2016 | 16.85 | 17.58 | 16.76 | 17.50 | 120,462 | +0.83(+4.98%) |
Jun 27, 2016 | 16.86 | 17.13 | 16.63 | 16.67 | 143,648 | -0.42(-2.46%) |
Jun 24, 2016 | 17.02 | 17.53 | 16.84 | 17.09 | 533,698 | -0.77(-4.31%) |
Jun 23, 2016 | 17.92 | 17.99 | 17.44 | 17.86 | 80,808 | +0.19(+1.08%) |
Jun 22, 2016 | 17.53 | 17.75 | 17.31 | 17.67 | 81,444 | +0.22(+1.26%) |
Jun 21, 2016 | 17.64 | 17.70 | 17.16 | 17.45 | 80,904 | -0.12(-0.68%) |
Jun 20, 2016 | 17.83 | 17.98 | 17.55 | 17.57 | 150,075 | -0.01(-0.06%) |
Jun 17, 2016 | 17.86 | 17.92 | 17.47 | 17.58 | 219,863 | -0.33(-1.84%) |
Jun 16, 2016 | 17.71 | 18.09 | 17.55 | 17.91 | 77,970 | +0.06(+0.34%) |
Jun 15, 2016 | 18.27 | 18.27 | 17.79 | 17.85 | 65,765 | -0.38(-2.08%) |
Jun 14, 2016 | 18.02 | 18.30 | 17.89 | 18.23 | 94,452 | +0.13(+0.72%) |
Jun 13, 2016 | 17.46 | 18.48 | 17.46 | 18.10 | 224,269 | +1.21(+7.16%) |
Jun 10, 2016 | 17.26 | 17.26 | 15.79 | 16.89 | 64,698 | -0.54(-3.10%) |
Jun 09, 2016 | 17.58 | 17.72 | 17.38 | 17.43 | 78,050 | -0.27(-1.53%) |
Jun 08, 2016 | 17.05 | 17.98 | 16.72 | 17.70 | 90,191 | +0.36(+2.08%) |
Jun 07, 2016 | 17.40 | 17.45 | 16.86 | 17.34 | 65,605 | -0.09(-0.52%) |
Jun 06, 2016 | 16.83 | 17.48 | 16.47 | 17.43 | 85,174 | +0.63(+3.75%) |
Jun 03, 2016 | 17.26 | 17.26 | 16.61 | 16.80 | 99,554 | -0.44(-2.55%) |
Jun 02, 2016 | 16.50 | 17.25 | 16.18 | 17.24 | 96,234 | +0.40(+2.38%) |
Jun 01, 2016 | 16.26 | 16.93 | 16.26 | 16.84 | 74,062 | +0.23(+1.38%) |
May 31, 2016 | 16.44 | 16.76 | 16.09 | 16.61 | 68,065 | +0.19(+1.16%) |
May 27, 2016 | 16.35 | 16.42 | 16.42 | 16.42 | 83,900 | +0.14(+0.86%) |
May 26, 2016 | 16.51 | 16.62 | 16.25 | 16.28 | 66,066 | -0.17(-1.03%) |
May 25, 2016 | 16.38 | 16.68 | 16.33 | 16.45 | 68,360 | +0.06(+0.37%) |
May 24, 2016 | 16.22 | 16.67 | 15.85 | 16.39 | 79,800 | +0.21(+1.30%) |
May 23, 2016 | 16.01 | 16.49 | 15.15 | 16.18 | 75,915 | +0.12(+0.75%) |
May 20, 2016 | 15.68 | 16.16 | 15.58 | 16.06 | 78,408 | +0.49(+3.15%) |
May 19, 2016 | 15.77 | 16.11 | 15.52 | 15.57 | 58,567 | -0.27(-1.70%) |
May 18, 2016 | 15.66 | 15.92 | 15.60 | 15.84 | 76,243 | +0.10(+0.64%) |
May 17, 2016 | 15.95 | 17.02 | 15.65 | 15.74 | 138,775 | -0.29(-1.81%) |
May 16, 2016 | 15.56 | 16.06 | 15.56 | 16.03 | 80,753 | +0.55(+3.55%) |
May 13, 2016 | 15.55 | 15.94 | 15.45 | 15.48 | 85,478 | -0.10(-0.64%) |
May 12, 2016 | 16.26 | 16.26 | 15.53 | 15.58 | 86,729 | -0.65(-4.00%) |
May 11, 2016 | 16.48 | 16.73 | 16.19 | 16.23 | 74,658 | -0.31(-1.87%) |
May 10, 2016 | 16.64 | 16.87 | 16.35 | 16.54 | 99,154 | +0.00(+0.00%) |
May 09, 2016 | 16.14 | 16.71 | 16.14 | 16.54 | 138,210 | +0.31(+1.91%) |
May 06, 2016 | 15.96 | 16.39 | 15.96 | 16.23 | 164,467 | +0.14(+0.87%) |
May 05, 2016 | 16.55 | 16.55 | 16.04 | 16.09 | 176,900 | -0.35(-2.13%) |
May 04, 2016 | 16.78 | 16.93 | 16.42 | 16.44 | 123,152 | -0.48(-2.84%) |
May 03, 2016 | 17.09 | 17.61 | 16.58 | 16.92 | 124,817 | -0.26(-1.51%) |
May 02, 2016 | 17.45 | 17.45 | 16.91 | 17.18 | 152,755 | -0.12(-0.69%) |
Apr 29, 2016 | 17.56 | 17.76 | 17.13 | 17.30 | 141,663 | -0.38(-2.15%) |
Apr 28, 2016 | 17.99 | 18.75 | 17.52 | 17.68 | 426,347 | -1.59(-8.25%) |
Apr 27, 2016 | 19.42 | 19.82 | 19.02 | 19.27 | 148,401 | -0.23(-1.18%) |
Apr 26, 2016 | 19.61 | 20.02 | 19.21 | 19.50 | 192,963 | -0.07(-0.36%) |
Apr 25, 2016 | 19.15 | 19.64 | 18.99 | 19.57 | 135,118 | +0.33(+1.72%) |
Apr 22, 2016 | 18.95 | 19.25 | 18.95 | 19.24 | 105,338 | +0.37(+1.96%) |
Apr 21, 2016 | 18.99 | 19.15 | 18.50 | 18.87 | 92,870 | +0.10(+0.53%) |
Apr 20, 2016 | 18.65 | 19.03 | 18.46 | 18.77 | 142,903 | +0.20(+1.08%) |
Apr 19, 2016 | 18.48 | 18.78 | 18.32 | 18.57 | 116,384 | +0.23(+1.25%) |
Apr 18, 2016 | 17.93 | 18.37 | 17.67 | 18.34 | 92,194 | +0.39(+2.17%) |
Apr 15, 2016 | 17.82 | 17.99 | 17.66 | 17.95 | 147,072 | +0.03(+0.17%) |
Apr 14, 2016 | 18.02 | 18.19 | 17.82 | 17.92 | 86,117 | -0.05(-0.28%) |
Apr 13, 2016 | 17.76 | 18.08 | 17.62 | 17.97 | 118,711 | +0.30(+1.73%) |
Apr 12, 2016 | 17.36 | 17.95 | 17.31 | 17.66 | 100,372 | +0.30(+1.76%) |
Apr 11, 2016 | 17.51 | 17.87 | 17.33 | 17.36 | 177,386 | -0.08(-0.46%) |
Apr 08, 2016 | 17.83 | 17.83 | 17.33 | 17.44 | 74,708 | -0.30(-1.69%) |
Apr 07, 2016 | 17.57 | 18.27 | 17.57 | 17.74 | 140,567 | +0.03(+0.17%) |
Apr 06, 2016 | 17.64 | 17.96 | 17.36 | 17.71 | 91,508 | +0.07(+0.40%) |
Apr 05, 2016 | 17.50 | 17.96 | 17.31 | 17.64 | 186,310 | -0.04(-0.23%) |
Apr 04, 2016 | 17.82 | 18.26 | 17.56 | 17.68 | 140,100 | -0.09(-0.51%) |
Apr 01, 2016 | 17.06 | 17.81 | 16.67 | 17.77 | 94,324 | +0.51(+2.95%) |
Mar 31, 2016 | 17.18 | 17.48 | 16.98 | 17.26 | 340,064 | +0.03(+0.17%) |
Mar 30, 2016 | 17.24 | 17.51 | 17.00 | 17.23 | 170,789 | +0.04(+0.23%) |
Mar 29, 2016 | 16.67 | 17.30 | 16.37 | 17.19 | 255,291 | +0.50(+3.00%) |
Mar 28, 2016 | 16.96 | 17.23 | 16.51 | 16.69 | 123,827 | -0.17(-1.01%) |
Mar 24, 2016 | 16.94 | 16.86 | 16.86 | 16.86 | 123,800 | -0.22(-1.29%) |
Mar 23, 2016 | 17.53 | 17.53 | 16.90 | 17.08 | 220,863 | -0.51(-2.90%) |
Mar 22, 2016 | 17.31 | 17.95 | 16.88 | 17.59 | 176,363 | +0.26(+1.50%) |
Mar 21, 2016 | 17.19 | 18.03 | 17.10 | 17.33 | 223,165 | +0.33(+1.94%) |
Mar 18, 2016 | 16.24 | 17.09 | 15.89 | 17.00 | 393,349 | +0.84(+5.20%) |
Mar 17, 2016 | 15.77 | 16.20 | 15.62 | 16.16 | 166,714 | +0.32(+2.02%) |
Mar 16, 2016 | 15.98 | 16.01 | 15.56 | 15.84 | 148,447 | -0.15(-0.94%) |
Mar 15, 2016 | 16.86 | 16.86 | 15.96 | 15.99 | 103,195 | -0.92(-5.44%) |
Mar 14, 2016 | 16.82 | 17.13 | 16.37 | 16.91 | 213,386 | +0.07(+0.42%) |
Mar 11, 2016 | 16.35 | 16.35 | 16.24 | 16.84 | 192,261 | +0.68(+4.21%) |
Mar 10, 2016 | 16.55 | 16.63 | 15.99 | 16.16 | 113,174 | -0.29(-1.76%) |
Mar 09, 2016 | 16.41 | 16.62 | 16.25 | 16.45 | 96,038 | +0.13(+0.80%) |
Mar 08, 2016 | 16.73 | 16.97 | 16.17 | 16.32 | 209,518 | -0.46(-2.74%) |
Mar 07, 2016 | 16.58 | 17.19 | 16.58 | 16.78 | 259,421 | +0.21(+1.27%) |
Mar 04, 2016 | 16.76 | 17.04 | 16.52 | 16.57 | 266,955 | -0.07(-0.42%) |
Mar 03, 2016 | 16.32 | 16.68 | 16.32 | 16.64 | 140,420 | +0.32(+1.96%) |
Mar 02, 2016 | 15.94 | 16.61 | 15.07 | 16.32 | 154,796 | +0.39(+2.45%) |
Mar 01, 2016 | 15.71 | 15.94 | 15.55 | 15.93 | 156,949 | +0.26(+1.66%) |
Feb 29, 2016 | 16.48 | 16.63 | 15.65 | 15.67 | 173,865 | -0.84(-5.09%) |
Feb 26, 2016 | 15.66 | 16.60 | 15.60 | 16.51 | 285,400 | +0.94(+6.04%) |
Feb 25, 2016 | 16.20 | 16.43 | 14.66 | 15.57 | 239,569 | -0.65(-4.01%) |
Feb 24, 2016 | 15.26 | 16.29 | 15.26 | 16.22 | 437,659 | +1.00(+6.57%) |
Feb 23, 2016 | 15.00 | 15.46 | 14.89 | 15.22 | 216,901 | +0.17(+1.13%) |
Feb 22, 2016 | 14.21 | 15.07 | 14.21 | 15.05 | 353,356 | +0.89(+6.29%) |
Feb 19, 2016 | 13.75 | 14.30 | 13.68 | 14.16 | 390,669 | +0.29(+2.09%) |
Feb 18, 2016 | 15.26 | 15.69 | 13.21 | 13.87 | 692,657 | -1.38(-9.05%) |
Feb 17, 2016 | 15.15 | 15.69 | 14.80 | 15.25 | 605,747 | +0.07(+0.46%) |
Feb 16, 2016 | 15.09 | 15.49 | 14.84 | 15.18 | 278,446 | +0.19(+1.27%) |
Feb 12, 2016 | 15.37 | 14.99 | 14.99 | 14.99 | 130,800 | -0.29(-1.90%) |
Feb 11, 2016 | 15.19 | 15.60 | 15.10 | 15.28 | 172,352 | -0.12(-0.78%) |
Feb 10, 2016 | 15.55 | 15.83 | 15.33 | 15.40 | 292,307 | -0.13(-0.84%) |
Feb 09, 2016 | 15.76 | 15.99 | 15.18 | 15.53 | 411,203 | -0.81(-4.96%) |
Feb 08, 2016 | 16.30 | 16.48 | 15.82 | 16.34 | 286,128 | -0.06(-0.37%) |
Feb 05, 2016 | 16.77 | 16.77 | 16.06 | 16.40 | 293,673 | -0.49(-2.90%) |
Feb 04, 2016 | 17.01 | 17.39 | 16.61 | 16.89 | 130,639 | -0.07(-0.41%) |
Feb 03, 2016 | 17.56 | 17.56 | 16.28 | 16.96 | 346,619 | -0.56(-3.20%) |
Feb 02, 2016 | 17.37 | 17.84 | 17.29 | 17.52 | 219,993 | -0.06(-0.34%) |
Feb 01, 2016 | 17.04 | 18.02 | 16.84 | 17.58 | 367,534 | +0.54(+3.17%) |
Jan 29, 2016 | 16.23 | 17.04 | 16.02 | 17.04 | 294,075 | +1.09(+6.83%) |
Jan 28, 2016 | 16.70 | 16.70 | 15.77 | 15.95 | 257,785 | -0.63(-3.80%) |
Jan 27, 2016 | 17.07 | 17.18 | 16.49 | 16.58 | 203,724 | -0.73(-4.22%) |
Jan 26, 2016 | 17.37 | 17.45 | 17.00 | 17.31 | 194,076 | +0.10(+0.58%) |
Jan 25, 2016 | 16.83 | 17.81 | 16.83 | 17.21 | 327,450 | +0.27(+1.59%) |
Jan 22, 2016 | 16.74 | 17.00 | 16.59 | 16.94 | 241,791 | +0.35(+2.11%) |
Jan 21, 2016 | 16.96 | 17.06 | 16.53 | 16.59 | 254,007 | -0.38(-2.24%) |
Jan 20, 2016 | 17.17 | 17.17 | 16.38 | 16.97 | 337,911 | -0.37(-2.13%) |
Jan 19, 2016 | 17.91 | 18.30 | 17.22 | 17.34 | 161,465 | -0.36(-2.03%) |
Jan 15, 2016 | 17.65 | 17.70 | 17.70 | 17.70 | 420,100 | -0.30(-1.67%) |
Jan 14, 2016 | 17.35 | 18.20 | 17.23 | 18.00 | 323,243 | +0.77(+4.47%) |
Jan 13, 2016 | 17.40 | 17.83 | 17.05 | 17.23 | 357,542 | -0.08(-0.46%) |
Jan 12, 2016 | 17.91 | 18.08 | 16.94 | 17.31 | 411,035 | -0.48(-2.70%) |
Jan 11, 2016 | 17.92 | 18.05 | 17.41 | 17.79 | 504,530 | -0.13(-0.73%) |
Jan 08, 2016 | 16.71 | 18.41 | 16.71 | 17.92 | 581,433 | -1.17(-6.13%) |
Jan 07, 2016 | 19.97 | 19.97 | 18.27 | 19.09 | 393,338 | -1.26(-6.19%) |
Jan 06, 2016 | 20.54 | 20.96 | 20.22 | 20.35 | 242,324 | -0.37(-1.79%) |
Jan 05, 2016 | 20.15 | 20.92 | 19.95 | 20.72 | 386,453 | +0.67(+3.34%) |
Jan 04, 2016 | 19.73 | 20.68 | 19.60 | 20.05 | 396,867 | -1.15(-5.42%) |
Dec 31, 2015 | 21.22 | 21.20 | 21.20 | 21.20 | 156,400 | -0.08(-0.38%) |
Dec 30, 2015 | 21.60 | 21.68 | 21.05 | 21.28 | 115,595 | -0.31(-1.44%) |
Dec 29, 2015 | 21.75 | 22.23 | 21.39 | 21.59 | 155,374 | -0.11(-0.51%) |
Dec 28, 2015 | 21.15 | 21.99 | 21.07 | 21.70 | 181,192 | +0.53(+2.50%) |
Dec 24, 2015 | 21.15 | 21.17 | 21.17 | 21.17 | 63,600 | +0.12(+0.57%) |
Dec 23, 2015 | 20.91 | 21.89 | 20.75 | 21.05 | 67,130 | +0.25(+1.20%) |
Dec 22, 2015 | 20.43 | 20.88 | 20.26 | 20.80 | 76,768 | +0.44(+2.16%) |
Dec 21, 2015 | 20.45 | 20.64 | 20.00 | 20.36 | 138,501 | -0.01(-0.05%) |
Dec 18, 2015 | 20.46 | 20.84 | 20.25 | 20.37 | 313,821 | -0.21(-1.02%) |
Dec 17, 2015 | 21.81 | 21.89 | 20.53 | 20.58 | 244,677 | -1.15(-5.29%) |
Dec 16, 2015 | 21.86 | 22.19 | 21.09 | 21.73 | 394,411 | -0.03(-0.14%) |
Dec 15, 2015 | 21.18 | 22.36 | 21.02 | 21.76 | 291,565 | +0.63(+2.98%) |
Dec 14, 2015 | 21.34 | 21.59 | 20.70 | 21.13 | 547,042 | -0.67(-3.07%) |
Dec 11, 2015 | 21.69 | 22.14 | 21.17 | 21.80 | 284,790 | -0.21(-0.95%) |
Dec 10, 2015 | 21.82 | 22.34 | 21.48 | 22.01 | 292,324 | +0.23(+1.06%) |
Dec 09, 2015 | 21.89 | 22.20 | 21.60 | 21.78 | 125,784 | -0.09(-0.41%) |
Dec 08, 2015 | 21.88 | 22.14 | 21.61 | 21.87 | 143,759 | -0.13(-0.59%) |
Dec 07, 2015 | 21.93 | 22.09 | 21.76 | 22.00 | 111,141 | +0.00(+0.00%) |
Dec 04, 2015 | 21.83 | 22.02 | 21.75 | 22.00 | 160,367 | +0.17(+0.78%) |
Dec 03, 2015 | 22.03 | 22.09 | 21.60 | 21.83 | 199,137 | -0.07(-0.32%) |
Dec 02, 2015 | 21.85 | 22.10 | 21.71 | 21.90 | 159,280 | +0.08(+0.37%) |
Dec 01, 2015 | 21.75 | 21.88 | 21.46 | 21.82 | 116,901 | +0.13(+0.60%) |
Nov 30, 2015 | 21.06 | 21.71 | 21.06 | 21.69 | 238,514 | +0.72(+3.43%) |
Nov 27, 2015 | 20.99 | 21.26 | 20.77 | 20.97 | 53,396 | -0.02(-0.10%) |
Nov 25, 2015 | 20.83 | 20.99 | 20.99 | 20.99 | 67,300 | +0.15(+0.72%) |
Nov 24, 2015 | 20.67 | 20.99 | 20.50 | 20.84 | 73,513 | +0.08(+0.39%) |
Nov 23, 2015 | 20.71 | 21.05 | 20.63 | 20.76 | 58,642 | +0.09(+0.44%) |
Nov 20, 2015 | 20.79 | 21.05 | 20.65 | 20.67 | 68,433 | +0.01(+0.05%) |
Nov 19, 2015 | 20.78 | 21.01 | 20.65 | 20.66 | 57,809 | -0.22(-1.05%) |
Nov 18, 2015 | 20.77 | 21.12 | 20.67 | 20.88 | 137,909 | +0.11(+0.53%) |
Nov 17, 2015 | 20.84 | 21.56 | 20.59 | 20.77 | 125,504 | -0.05(-0.24%) |
Nov 16, 2015 | 21.09 | 21.36 | 20.72 | 20.82 | 90,221 | -0.22(-1.05%) |
Nov 13, 2015 | 21.01 | 21.82 | 20.89 | 21.04 | 146,448 | -0.12(-0.57%) |
Nov 12, 2015 | 21.05 | 21.61 | 20.96 | 21.16 | 260,083 | -0.07(-0.33%) |
Nov 11, 2015 | 21.65 | 21.65 | 21.22 | 21.23 | 140,496 | -0.38(-1.76%) |
Nov 10, 2015 | 21.71 | 21.96 | 21.46 | 21.61 | 281,074 | -0.10(-0.46%) |
Nov 09, 2015 | 21.80 | 21.84 | 21.40 | 21.71 | 181,679 | -0.09(-0.41%) |
Nov 06, 2015 | 21.40 | 21.92 | 21.11 | 21.80 | 206,754 | +0.48(+2.25%) |
Nov 05, 2015 | 21.14 | 21.48 | 20.34 | 21.32 | 191,906 | +0.28(+1.33%) |
Nov 04, 2015 | 20.69 | 21.23 | 20.66 | 21.04 | 240,778 | +0.39(+1.89%) |
Nov 03, 2015 | 19.95 | 21.98 | 19.95 | 20.65 | 598,071 | +0.63(+3.15%) |
Nov 02, 2015 | 19.20 | 20.14 | 19.20 | 20.02 | 427,252 | +0.80(+4.16%) |
Oct 30, 2015 | 20.46 | 20.64 | 19.19 | 19.22 | 715,882 | -1.18(-5.78%) |
Oct 29, 2015 | 18.05 | 20.55 | 17.25 | 20.40 | 1,570,438 | +3.06(+17.65%) |
Oct 28, 2015 | 17.32 | 17.45 | 17.16 | 17.34 | 704,929 | -0.04(-0.23%) |
Oct 27, 2015 | 17.40 | 17.72 | 17.35 | 17.38 | 329,655 | +0.02(+0.12%) |
Oct 26, 2015 | 17.88 | 17.94 | 17.23 | 17.36 | 270,714 | -0.61(-3.39%) |
Oct 23, 2015 | 18.21 | 18.56 | 17.62 | 17.97 | 356,210 | -0.38(-2.07%) |
Oct 22, 2015 | 18.46 | 18.59 | 17.83 | 18.35 | 368,350 | -0.02(-0.11%) |
Oct 21, 2015 | 18.63 | 18.74 | 18.31 | 18.37 | 197,523 | -0.27(-1.45%) |
Oct 20, 2015 | 18.45 | 18.69 | 18.24 | 18.64 | 431,728 | +0.18(+0.98%) |
Oct 19, 2015 | 18.23 | 18.66 | 18.19 | 18.46 | 542,603 | +0.15(+0.82%) |
Oct 16, 2015 | 18.57 | 18.74 | 18.19 | 18.31 | 218,220 | -0.19(-1.03%) |
Oct 15, 2015 | 18.04 | 18.54 | 17.93 | 18.50 | 342,721 | +0.45(+2.49%) |
Oct 14, 2015 | 18.20 | 18.44 | 17.70 | 18.05 | 208,494 | -0.18(-0.99%) |
Oct 13, 2015 | 18.25 | 19.42 | 18.19 | 18.23 | 169,429 | -0.09(-0.49%) |
Oct 12, 2015 | 18.38 | 18.52 | 18.10 | 18.32 | 156,043 | -0.04(-0.22%) |
Oct 09, 2015 | 18.45 | 18.45 | 18.08 | 18.36 | 220,607 | +0.00(+0.00%) |
Oct 08, 2015 | 18.96 | 19.14 | 18.27 | 18.36 | 185,103 | -0.68(-3.57%) |
Oct 07, 2015 | 19.07 | 19.15 | 18.73 | 19.04 | 284,444 | +0.14(+0.74%) |
Oct 06, 2015 | 19.38 | 19.98 | 18.52 | 18.90 | 203,504 | -0.51(-2.63%) |
Oct 05, 2015 | 19.48 | 19.56 | 19.14 | 19.41 | 213,771 | +0.01(+0.05%) |
Oct 02, 2015 | 18.79 | 19.51 | 18.67 | 19.40 | 305,090 | +0.46(+2.43%) |
Oct 01, 2015 | 18.94 | 19.31 | 18.72 | 18.94 | 170,825 | +0.06(+0.32%) |
Sep 30, 2015 | 18.97 | 19.07 | 18.56 | 18.88 | 219,008 | +0.06(+0.32%) |
Sep 29, 2015 | 19.20 | 19.30 | 18.59 | 18.82 | 232,744 | -0.40(-2.08%) |
Sep 28, 2015 | 19.65 | 19.68 | 18.90 | 19.22 | 210,569 | -0.53(-2.68%) |
Sep 25, 2015 | 20.25 | 20.45 | 19.51 | 19.75 | 358,707 | -0.36(-1.79%) |
Sep 24, 2015 | 20.15 | 20.31 | 20.01 | 20.11 | 75,973 | -0.13(-0.64%) |
Sep 23, 2015 | 20.03 | 20.49 | 19.96 | 20.24 | 115,225 | +0.16(+0.80%) |
Sep 22, 2015 | 20.11 | 20.19 | 19.83 | 20.08 | 228,055 | -0.18(-0.89%) |
Sep 21, 2015 | 20.63 | 20.96 | 20.12 | 20.26 | 200,304 | -0.32(-1.55%) |
Sep 18, 2015 | 20.34 | 20.86 | 20.34 | 20.58 | 279,565 | -0.01(-0.05%) |
Sep 17, 2015 | 20.24 | 20.75 | 20.16 | 20.59 | 233,959 | +0.14(+0.68%) |
Sep 16, 2015 | 20.82 | 21.02 | 20.38 | 20.45 | 127,660 | -0.33(-1.59%) |
Sep 15, 2015 | 20.48 | 20.89 | 20.44 | 20.78 | 133,437 | +0.33(+1.61%) |
Sep 14, 2015 | 20.80 | 20.80 | 20.40 | 20.45 | 75,981 | -0.30(-1.45%) |
Sep 11, 2015 | 20.76 | 20.81 | 20.54 | 20.75 | 83,781 | -0.12(-0.57%) |
Sep 10, 2015 | 20.81 | 21.07 | 20.66 | 20.87 | 199,360 | +0.05(+0.24%) |
Sep 09, 2015 | 21.32 | 21.57 | 20.76 | 20.82 | 357,327 | -0.37(-1.75%) |
Sep 08, 2015 | 21.08 | 21.42 | 20.85 | 21.19 | 206,975 | +0.32(+1.53%) |
Sep 04, 2015 | 20.55 | 20.87 | 20.87 | 20.87 | 123,400 | +0.11(+0.53%) |
Sep 03, 2015 | 21.60 | 21.68 | 20.68 | 20.76 | 290,452 | -0.69(-3.22%) |
Sep 02, 2015 | 20.85 | 21.54 | 20.79 | 21.45 | 375,628 | +1.17(+5.77%) |
Sep 01, 2015 | 20.32 | 20.59 | 20.13 | 20.28 | 276,409 | -0.31(-1.51%) |
Aug 31, 2015 | 20.41 | 20.75 | 20.32 | 20.59 | 345,347 | +0.14(+0.68%) |
Aug 28, 2015 | 20.62 | 20.67 | 20.20 | 20.45 | 227,749 | -0.25(-1.21%) |
Aug 27, 2015 | 20.65 | 20.87 | 20.25 | 20.70 | 173,657 | +0.13(+0.63%) |
Aug 26, 2015 | 20.92 | 21.25 | 20.07 | 20.57 | 270,624 | -0.01(-0.05%) |
Aug 25, 2015 | 21.10 | 21.10 | 18.23 | 20.58 | 122,638 | +0.08(+0.39%) |
Aug 24, 2015 | 19.69 | 20.96 | 19.37 | 20.50 | 230,057 | +0.00(+0.00%) |
Aug 21, 2015 | 20.15 | 20.85 | 20.15 | 20.50 | 161,917 | -0.05(-0.24%) |
Aug 20, 2015 | 21.05 | 21.20 | 20.47 | 20.55 | 231,653 | -0.68(-3.20%) |
Aug 19, 2015 | 21.21 | 21.43 | 20.98 | 21.23 | 122,511 | -0.13(-0.61%) |
Aug 18, 2015 | 21.23 | 21.46 | 20.21 | 21.36 | 140,857 | +0.07(+0.33%) |
Aug 17, 2015 | 20.99 | 21.46 | 20.93 | 21.29 | 111,256 | +0.27(+1.28%) |
Aug 14, 2015 | 21.02 | 21.03 | 20.64 | 21.02 | 127,042 | -0.05(-0.24%) |
Aug 13, 2015 | 21.11 | 21.36 | 20.94 | 21.07 | 139,894 | -0.06(-0.28%) |
Aug 12, 2015 | 20.95 | 21.21 | 20.86 | 21.13 | 211,421 | +0.16(+0.76%) |
Aug 11, 2015 | 20.85 | 21.05 | 20.76 | 20.97 | 151,210 | +0.01(+0.05%) |
Aug 10, 2015 | 20.68 | 21.06 | 20.68 | 20.96 | 144,717 | +0.35(+1.70%) |
Aug 07, 2015 | 20.50 | 20.64 | 20.30 | 20.61 | 203,791 | -0.01(-0.05%) |
Aug 06, 2015 | 20.52 | 20.79 | 20.36 | 20.62 | 237,206 | +0.08(+0.39%) |
Aug 05, 2015 | 21.02 | 21.19 | 20.47 | 20.54 | 204,033 | -0.31(-1.49%) |
Aug 04, 2015 | 20.61 | 21.10 | 20.35 | 20.85 | 470,054 | +0.23(+1.12%) |
Aug 03, 2015 | 20.70 | 20.94 | 20.41 | 20.62 | 492,019 | -0.09(-0.43%) |
Jul 31, 2015 | 21.01 | 21.14 | 20.26 | 20.71 | 724,622 | -0.25(-1.19%) |
Jul 30, 2015 | 21.43 | 22.02 | 20.90 | 20.96 | 458,669 | -0.51(-2.38%) |
Jul 29, 2015 | 21.83 | 22.33 | 21.26 | 21.47 | 453,188 | -0.41(-1.87%) |
Jul 28, 2015 | 22.42 | 22.56 | 21.66 | 21.88 | 405,761 | -0.51(-2.28%) |
Jul 27, 2015 | 22.54 | 22.67 | 21.97 | 22.39 | 473,176 | -0.50(-2.18%) |
Jul 24, 2015 | 23.37 | 23.37 | 22.31 | 22.89 | 414,600 | -0.77(-3.25%) |
Jul 23, 2015 | 24.51 | 24.51 | 23.24 | 23.66 | 457,010 | -0.60(-2.47%) |
Jul 22, 2015 | 24.45 | 24.59 | 24.10 | 24.26 | 215,989 | -0.18(-0.74%) |
Jul 21, 2015 | 23.91 | 24.50 | 23.79 | 24.44 | 255,219 | +0.49(+2.05%) |
Jul 20, 2015 | 24.42 | 24.50 | 23.92 | 23.95 | 111,928 | -0.48(-1.96%) |
Jul 17, 2015 | 24.13 | 24.50 | 24.11 | 24.43 | 140,801 | +0.39(+1.62%) |
Jul 16, 2015 | 23.81 | 24.43 | 23.81 | 24.04 | 202,990 | +0.30(+1.26%) |
Jul 15, 2015 | 23.84 | 24.14 | 23.51 | 23.74 | 172,465 | -0.06(-0.25%) |
Jul 14, 2015 | 23.77 | 24.00 | 23.47 | 23.80 | 299,946 | +0.20(+0.85%) |
Jul 13, 2015 | 22.84 | 23.70 | 22.84 | 23.60 | 286,375 | +0.86(+3.78%) |
Jul 10, 2015 | 22.53 | 22.95 | 22.51 | 22.74 | 438,354 | +0.40(+1.79%) |
Jul 09, 2015 | 22.60 | 22.77 | 22.32 | 22.34 | 263,150 | +0.05(+0.22%) |
Jul 08, 2015 | 22.54 | 22.69 | 22.27 | 22.29 | 261,295 | -0.39(-1.72%) |
Jul 07, 2015 | 22.80 | 22.80 | 22.37 | 22.68 | 437,198 | -0.12(-0.53%) |
Jul 06, 2015 | 22.82 | 23.00 | 22.52 | 22.80 | 126,882 | -0.21(-0.91%) |
Jul 02, 2015 | 23.04 | 23.01 | 23.01 | 23.01 | 137,800 | +0.04(+0.17%) |