Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.07 | 26.17 | 25.80 | 25.89 | 374,846 | -0.55(-2.08%) |
Aug 30, 2016 | 26.37 | 26.52 | 26.25 | 26.44 | 412,354 | +0.43(+1.65%) |
Aug 29, 2016 | 25.96 | 26.07 | 25.87 | 26.01 | 414,731 | +0.19(+0.74%) |
Aug 26, 2016 | 25.94 | 26.17 | 25.70 | 25.82 | 695,536 | +0.10(+0.39%) |
Aug 25, 2016 | 25.55 | 25.76 | 25.55 | 25.72 | 279,203 | -0.11(-0.43%) |
Aug 24, 2016 | 25.97 | 25.99 | 25.78 | 25.83 | 456,182 | -0.34(-1.30%) |
Aug 23, 2016 | 26.39 | 26.45 | 26.13 | 26.17 | 398,821 | -0.05(-0.17%) |
Aug 22, 2016 | 26.26 | 26.37 | 26.15 | 26.22 | 537,009 | +0.05(+0.17%) |
Aug 19, 2016 | 26.02 | 26.19 | 25.90 | 26.17 | 557,509 | -0.27(-1.02%) |
Aug 18, 2016 | 26.32 | 26.47 | 26.25 | 26.44 | 729,818 | +0.23(+0.88%) |
Aug 17, 2016 | 26.11 | 26.25 | 25.65 | 26.21 | 973,535 | +1.11(+4.42%) |
Aug 16, 2016 | 25.25 | 25.37 | 24.95 | 25.10 | 1,047,426 | +0.42(+1.70%) |
Aug 15, 2016 | 24.65 | 24.87 | 24.50 | 24.68 | 629,207 | +0.51(+2.11%) |
Aug 12, 2016 | 24.11 | 24.29 | 24.11 | 24.17 | 372,266 | -0.28(-1.15%) |
Aug 11, 2016 | 24.29 | 24.49 | 24.25 | 24.45 | 440,290 | +0.29(+1.20%) |
Aug 10, 2016 | 24.16 | 24.28 | 24.15 | 24.16 | 277,482 | -0.16(-0.66%) |
Aug 09, 2016 | 24.33 | 24.39 | 24.14 | 24.32 | 180,480 | +0.08(+0.33%) |
Aug 08, 2016 | 24.25 | 24.41 | 24.10 | 24.24 | 638,712 | +0.31(+1.30%) |
Aug 05, 2016 | 23.98 | 23.98 | 23.80 | 23.93 | 444,550 | +0.24(+1.01%) |
Aug 04, 2016 | 23.57 | 23.70 | 23.53 | 23.69 | 175,600 | +0.15(+0.64%) |
Aug 03, 2016 | 23.48 | 23.65 | 23.30 | 23.54 | 414,910 | -0.17(-0.72%) |
Aug 02, 2016 | 23.75 | 23.90 | 23.61 | 23.71 | 558,347 | -0.20(-0.84%) |
Aug 01, 2016 | 23.85 | 23.95 | 23.70 | 23.91 | 1,014,124 | -0.29(-1.20%) |
Jul 29, 2016 | 24.07 | 24.20 | 23.98 | 24.20 | 343,973 | +0.00(+0.00%) |
Jul 28, 2016 | 24.16 | 24.32 | 24.15 | 24.20 | 381,874 | -0.05(-0.22%) |
Jul 27, 2016 | 24.25 | 24.40 | 24.09 | 24.25 | 383,308 | +0.14(+0.60%) |
Jul 26, 2016 | 23.99 | 24.12 | 23.87 | 24.11 | 352,235 | +0.13(+0.54%) |
Jul 25, 2016 | 24.19 | 24.30 | 23.94 | 23.98 | 385,897 | -0.03(-0.12%) |
Jul 22, 2016 | 23.88 | 24.06 | 23.79 | 24.01 | 791,752 | +0.33(+1.39%) |
Jul 21, 2016 | 23.85 | 23.85 | 23.66 | 23.68 | 227,773 | -0.24(-1.00%) |
Jul 20, 2016 | 23.91 | 24.10 | 23.73 | 23.92 | 1,110,281 | +0.31(+1.31%) |
Jul 19, 2016 | 23.81 | 23.81 | 23.54 | 23.61 | 304,684 | -0.15(-0.63%) |
Jul 18, 2016 | 23.80 | 23.88 | 23.64 | 23.76 | 714,888 | -0.02(-0.08%) |
Jul 15, 2016 | 23.91 | 23.94 | 23.75 | 23.78 | 241,515 | -0.04(-0.17%) |
Jul 14, 2016 | 23.85 | 23.86 | 23.61 | 23.82 | 478,292 | +0.48(+2.06%) |
Jul 13, 2016 | 23.53 | 23.53 | 23.24 | 23.34 | 305,640 | -0.18(-0.77%) |
Jul 12, 2016 | 23.55 | 23.58 | 23.35 | 23.52 | 573,274 | +0.16(+0.68%) |
Jul 11, 2016 | 23.19 | 23.39 | 23.14 | 23.36 | 496,126 | +0.12(+0.52%) |
Jul 08, 2016 | 23.25 | 22.59 | 23.24 | 389,447 | +0.65(+2.88%) | |
Jul 07, 2016 | 22.75 | 22.78 | 22.56 | 22.59 | 1,378,906 | -0.01(-0.04%) |
Jul 05, 2016 | 22.62 | 22.73 | 22.50 | 22.60 | 369,501 | -0.38(-1.65%) |
Jul 01, 2016 | 22.98 | 22.98 | 22.98 | 0 | +0.01(+0.04%) | |
Jun 30, 2016 | 22.65 | 23.00 | 22.63 | 22.97 | 933,288 | +0.52(+2.32%) |
Jun 29, 2016 | 22.35 | 22.47 | 22.35 | 22.45 | 729,018 | +0.30(+1.35%) |
Jun 28, 2016 | 22.05 | 22.19 | 21.93 | 22.15 | 1,120,747 | +0.63(+2.93%) |
Jun 27, 2016 | 21.74 | 21.75 | 21.30 | 21.52 | 1,017,340 | -0.64(-2.89%) |
Jun 24, 2016 | 22.08 | 22.55 | 22.08 | 22.16 | 1,690,073 | -0.93(-4.03%) |
Jun 23, 2016 | 22.87 | 23.15 | 22.79 | 23.09 | 1,138,923 | +0.40(+1.76%) |
Jun 22, 2016 | 22.87 | 22.93 | 22.67 | 22.69 | 684,062 | +0.47(+2.12%) |
Jun 21, 2016 | 22.19 | 22.28 | 22.02 | 22.22 | 1,162,725 | +0.20(+0.91%) |
Jun 20, 2016 | 22.07 | 22.25 | 22.00 | 22.02 | 917,746 | +0.28(+1.29%) |
Jun 17, 2016 | 21.81 | 21.85 | 21.63 | 21.74 | 1,034,908 | -0.24(-1.09%) |
Jun 16, 2016 | 21.80 | 21.99 | 21.53 | 21.98 | 519,975 | -0.15(-0.68%) |
Jun 15, 2016 | 22.16 | 22.33 | 22.11 | 22.13 | 1,162,300 | +0.63(+2.93%) |
Jun 14, 2016 | 21.61 | 21.63 | 21.39 | 21.50 | 681,676 | -0.15(-0.69%) |
Jun 13, 2016 | 21.71 | 21.81 | 21.62 | 21.65 | 964,518 | -0.69(-3.09%) |
Jun 10, 2016 | 22.27 | 22.40 | 22.26 | 22.34 | 932,042 | -0.20(-0.89%) |
Jun 09, 2016 | 22.48 | 22.56 | 22.45 | 22.54 | 395,450 | -0.12(-0.53%) |
Jun 08, 2016 | 22.80 | 22.80 | 22.65 | 22.66 | 210,204 | -0.14(-0.61%) |
Jun 07, 2016 | 22.63 | 22.87 | 22.63 | 22.80 | 424,993 | +0.27(+1.18%) |
Jun 06, 2016 | 22.32 | 22.60 | 22.32 | 22.54 | 1,174,300 | +0.46(+2.06%) |
Jun 03, 2016 | 21.86 | 22.13 | 21.86 | 22.08 | 1,211,180 | +0.16(+0.73%) |
Jun 02, 2016 | 21.87 | 21.97 | 21.77 | 21.92 | 566,353 | +0.02(+0.09%) |
Jun 01, 2016 | 21.95 | 21.98 | 21.82 | 21.90 | 1,354,012 | -0.40(-1.79%) |
May 31, 2016 | 22.00 | 22.38 | 21.99 | 22.30 | 1,648,629 | +0.30(+1.36%) |
May 27, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.87(+4.12%) | |
May 26, 2016 | 21.20 | 21.22 | 21.08 | 21.13 | 1,430,874 | -0.12(-0.56%) |
May 25, 2016 | 20.99 | 21.30 | 20.99 | 21.25 | 830,241 | +0.27(+1.29%) |
May 24, 2016 | 20.62 | 21.04 | 20.62 | 20.98 | 546,339 | +0.48(+2.34%) |
May 23, 2016 | 20.31 | 20.58 | 20.31 | 20.50 | 309,215 | +0.08(+0.39%) |
May 20, 2016 | 20.20 | 20.50 | 20.20 | 20.42 | 586,410 | +0.42(+2.10%) |
May 19, 2016 | 20.12 | 20.17 | 19.96 | 20.00 | 770,683 | -0.25(-1.21%) |
May 18, 2016 | 20.67 | 20.70 | 19.98 | 20.25 | 2,430,379 | -0.55(-2.67%) |
May 17, 2016 | 20.71 | 20.85 | 20.71 | 20.80 | 842,268 | +0.13(+0.63%) |
May 16, 2016 | 20.40 | 20.70 | 20.33 | 20.67 | 654,137 | +0.87(+4.37%) |
May 13, 2016 | 19.93 | 20.00 | 19.71 | 19.80 | 445,075 | -0.00(-0.03%) |
May 12, 2016 | 19.85 | 20.04 | 19.76 | 19.81 | 295,092 | -0.27(-1.34%) |
May 11, 2016 | 20.00 | 20.16 | 19.96 | 20.08 | 346,653 | -0.04(-0.20%) |
May 10, 2016 | 19.96 | 20.14 | 19.93 | 20.12 | 419,038 | +0.37(+1.87%) |
May 09, 2016 | 20.08 | 20.08 | 19.75 | 19.75 | 513,726 | -0.12(-0.60%) |
May 06, 2016 | 19.66 | 19.88 | 19.63 | 19.87 | 153,638 | +0.26(+1.33%) |
May 05, 2016 | 19.77 | 19.82 | 19.54 | 19.61 | 373,265 | +0.02(+0.10%) |
May 04, 2016 | 19.65 | 19.72 | 19.55 | 19.59 | 528,457 | -0.15(-0.76%) |
May 03, 2016 | 19.76 | 19.96 | 19.71 | 19.74 | 561,537 | -0.62(-3.05%) |
May 02, 2016 | 20.38 | 20.42 | 20.21 | 20.36 | 433,732 | +0.06(+0.30%) |
Apr 29, 2016 | 20.58 | 20.58 | 20.16 | 20.30 | 367,152 | -0.30(-1.46%) |
Apr 28, 2016 | 20.53 | 20.82 | 20.53 | 20.60 | 226,113 | -0.01(-0.05%) |
Apr 27, 2016 | 20.52 | 20.61 | 20.44 | 20.61 | 238,238 | -0.16(-0.76%) |
Apr 26, 2016 | 20.79 | 20.80 | 20.69 | 20.77 | 367,532 | +0.30(+1.48%) |
Apr 25, 2016 | 20.47 | 20.68 | 20.44 | 20.46 | 507,709 | -0.36(-1.71%) |
Apr 22, 2016 | 20.70 | 20.99 | 20.70 | 20.82 | 175,073 | +0.02(+0.10%) |
Apr 21, 2016 | 20.82 | 21.07 | 20.75 | 20.80 | 290,730 | -0.28(-1.33%) |
Apr 20, 2016 | 21.03 | 21.18 | 20.80 | 21.08 | 920,577 | -0.31(-1.45%) |
Apr 19, 2016 | 21.31 | 21.41 | 21.26 | 21.39 | 319,939 | -0.13(-0.60%) |
Apr 18, 2016 | 21.37 | 21.55 | 21.31 | 21.52 | 473,979 | +0.35(+1.65%) |
Apr 15, 2016 | 21.17 | 21.23 | 21.10 | 21.17 | 220,772 | -0.13(-0.61%) |
Apr 14, 2016 | 21.33 | 21.38 | 21.15 | 21.30 | 373,466 | -0.07(-0.33%) |
Apr 13, 2016 | 21.15 | 21.41 | 21.15 | 21.37 | 593,207 | +0.60(+2.89%) |
Apr 12, 2016 | 20.62 | 20.84 | 20.48 | 20.77 | 421,639 | +0.25(+1.22%) |
Apr 11, 2016 | 20.70 | 20.72 | 20.48 | 20.52 | 312,840 | +0.00(+0.00%) |
Apr 08, 2016 | 20.50 | 20.78 | 20.50 | 20.52 | 347,126 | -0.10(-0.48%) |
Apr 07, 2016 | 20.79 | 20.79 | 20.51 | 20.62 | 450,550 | -0.05(-0.24%) |
Apr 06, 2016 | 20.36 | 20.67 | 20.30 | 20.67 | 771,411 | +0.68(+3.40%) |
Apr 05, 2016 | 20.07 | 20.22 | 19.98 | 19.99 | 556,045 | -0.49(-2.39%) |
Apr 04, 2016 | 20.55 | 20.66 | 20.47 | 20.48 | 611,176 | -0.08(-0.39%) |
Apr 01, 2016 | 20.34 | 20.60 | 20.17 | 20.56 | 215,087 | +0.12(+0.59%) |
Mar 31, 2016 | 20.32 | 20.47 | 20.32 | 20.44 | 1,428,722 | -0.01(-0.05%) |
Mar 30, 2016 | 20.64 | 20.64 | 20.32 | 20.45 | 871,932 | -0.11(-0.54%) |
Mar 29, 2016 | 20.30 | 20.57 | 20.13 | 20.56 | 260,263 | -0.01(-0.05%) |
Mar 28, 2016 | 20.20 | 20.58 | 20.20 | 20.57 | 424,261 | +0.28(+1.38%) |
Mar 24, 2016 | 20.29 | 20.29 | 20.29 | 0 | -0.24(-1.17%) | |
Mar 23, 2016 | 20.45 | 20.61 | 20.43 | 20.53 | 1,062,797 | -0.05(-0.24%) |
Mar 22, 2016 | 20.60 | 20.61 | 20.37 | 20.58 | 929,539 | +0.21(+1.03%) |
Mar 21, 2016 | 20.52 | 20.55 | 20.37 | 20.37 | 1,293,283 | -0.15(-0.73%) |
Mar 18, 2016 | 20.41 | 20.66 | 20.37 | 20.52 | 999,924 | +0.16(+0.79%) |
Mar 17, 2016 | 19.67 | 20.40 | 19.67 | 20.36 | 822,240 | +0.79(+4.04%) |
Mar 16, 2016 | 19.44 | 19.65 | 19.27 | 19.57 | 656,255 | +0.13(+0.67%) |
Mar 15, 2016 | 19.53 | 19.53 | 19.31 | 19.44 | 306,391 | -0.25(-1.27%) |
Mar 14, 2016 | 19.31 | 19.73 | 19.31 | 19.69 | 360,744 | +0.40(+2.07%) |
Mar 11, 2016 | 19.00 | 19.29 | 18.85 | 19.29 | 524,524 | +0.63(+3.38%) |
Mar 10, 2016 | 18.70 | 18.98 | 18.40 | 18.66 | 508,763 | +0.01(+0.05%) |
Mar 09, 2016 | 18.71 | 18.71 | 18.60 | 18.65 | 520,727 | +0.01(+0.05%) |
Mar 08, 2016 | 18.85 | 18.85 | 18.60 | 18.64 | 205,840 | -0.25(-1.32%) |
Mar 07, 2016 | 18.71 | 18.99 | 18.52 | 18.89 | 404,719 | -0.33(-1.72%) |
Mar 04, 2016 | 19.11 | 19.26 | 18.95 | 19.22 | 546,599 | +0.14(+0.73%) |
Mar 03, 2016 | 18.91 | 19.13 | 18.90 | 19.08 | 319,672 | -0.04(-0.21%) |
Mar 02, 2016 | 19.00 | 19.12 | 18.92 | 19.12 | 328,026 | +0.05(+0.26%) |
Mar 01, 2016 | 18.57 | 19.13 | 18.55 | 19.07 | 1,201,260 | +0.72(+3.92%) |
Feb 29, 2016 | 18.30 | 18.44 | 18.20 | 18.35 | 256,462 | +0.03(+0.14%) |
Feb 26, 2016 | 18.32 | 18.40 | 18.20 | 18.32 | 379,949 | +0.29(+1.64%) |
Feb 25, 2016 | 17.85 | 17.85 | 17.81 | 18.03 | 866,113 | -0.06(-0.33%) |
Feb 24, 2016 | 18.00 | 18.09 | 17.65 | 18.09 | 308,108 | +0.08(+0.44%) |
Feb 23, 2016 | 18.24 | 18.25 | 18.00 | 18.01 | 712,119 | -0.45(-2.44%) |
Feb 22, 2016 | 18.46 | 18.47 | 18.10 | 18.46 | 591,756 | +0.36(+1.99%) |
Feb 19, 2016 | 18.04 | 18.20 | 18.03 | 18.10 | 248,623 | -0.03(-0.17%) |
Feb 18, 2016 | 18.20 | 18.37 | 18.13 | 18.13 | 1,982,150 | +0.00(+0.00%) |
Feb 17, 2016 | 17.99 | 18.19 | 17.93 | 18.13 | 910,765 | +0.25(+1.40%) |
Feb 16, 2016 | 17.89 | 18.00 | 17.66 | 17.88 | 421,374 | +0.53(+3.05%) |
Feb 12, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.11(+0.64%) | |
Feb 11, 2016 | 17.10 | 17.24 | 16.96 | 17.24 | 1,006,067 | -0.25(-1.43%) |
Feb 10, 2016 | 17.50 | 17.64 | 17.41 | 17.49 | 974,768 | +0.23(+1.36%) |
Feb 09, 2016 | 17.32 | 17.65 | 17.17 | 17.25 | 1,118,833 | -0.32(-1.85%) |
Feb 08, 2016 | 17.88 | 18.00 | 17.45 | 17.58 | 651,002 | -0.46(-2.55%) |
Feb 05, 2016 | 18.43 | 18.43 | 18.00 | 18.04 | 1,177,242 | -0.17(-0.93%) |
Feb 04, 2016 | 18.20 | 18.42 | 18.08 | 18.21 | 1,341,016 | -0.05(-0.27%) |
Feb 03, 2016 | 18.10 | 18.26 | 17.85 | 18.26 | 1,482,741 | -0.14(-0.76%) |
Feb 02, 2016 | 18.61 | 18.61 | 18.40 | 18.40 | 917,081 | -0.38(-2.02%) |
Feb 01, 2016 | 18.65 | 18.80 | 18.60 | 18.78 | 597,361 | +0.04(+0.21%) |
Jan 29, 2016 | 18.60 | 18.75 | 18.50 | 18.74 | 455,649 | +0.46(+2.52%) |
Jan 28, 2016 | 18.16 | 18.36 | 18.15 | 18.28 | 664,771 | +0.26(+1.44%) |
Jan 27, 2016 | 18.05 | 18.22 | 17.90 | 18.02 | 391,904 | -0.52(-2.80%) |
Jan 26, 2016 | 18.14 | 18.63 | 18.14 | 18.54 | 360,824 | +0.24(+1.31%) |
Jan 25, 2016 | 18.43 | 18.50 | 18.27 | 18.30 | 1,064,353 | +0.18(+0.99%) |
Jan 22, 2016 | 17.95 | 18.12 | 17.95 | 18.12 | 938,847 | +0.80(+4.62%) |
Jan 21, 2016 | 17.19 | 17.51 | 17.15 | 17.32 | 364,044 | +0.12(+0.70%) |
Jan 20, 2016 | 17.18 | 17.31 | 16.76 | 17.20 | 647,813 | -0.51(-2.88%) |
Jan 19, 2016 | 17.99 | 18.06 | 17.55 | 17.71 | 888,010 | +0.62(+3.63%) |
Jan 15, 2016 | 17.09 | 17.09 | 17.09 | 0 | -0.50(-2.84%) | |
Jan 14, 2016 | 17.36 | 17.66 | 17.25 | 17.59 | 784,720 | +0.35(+2.03%) |
Jan 13, 2016 | 17.75 | 17.94 | 17.23 | 17.24 | 1,863,262 | -0.51(-2.87%) |
Jan 12, 2016 | 17.65 | 17.82 | 17.59 | 17.75 | 361,361 | +0.04(+0.23%) |
Jan 11, 2016 | 17.76 | 17.98 | 17.61 | 17.71 | 957,771 | -0.26(-1.45%) |
Jan 08, 2016 | 18.32 | 18.32 | 17.96 | 17.97 | 1,168,082 | +0.06(+0.34%) |
Jan 07, 2016 | 18.05 | 18.20 | 17.91 | 17.91 | 548,161 | -0.75(-3.99%) |
Jan 06, 2016 | 18.64 | 18.71 | 18.53 | 18.66 | 333,416 | -0.42(-2.20%) |
Jan 05, 2016 | 19.09 | 19.23 | 18.94 | 19.07 | 170,293 | -0.05(-0.29%) |
Jan 04, 2016 | 19.13 | 19.26 | 18.93 | 19.13 | 469,123 | -0.49(-2.50%) |
Dec 31, 2015 | 19.62 | 19.62 | 19.62 | 0 | +0.19(+0.98%) | |
Dec 30, 2015 | 19.41 | 19.53 | 19.40 | 19.43 | 254,653 | -0.20(-1.02%) |
Dec 29, 2015 | 19.50 | 19.65 | 19.50 | 19.63 | 618,311 | +0.11(+0.56%) |
Dec 28, 2015 | 19.51 | 19.55 | 19.25 | 19.52 | 130,476 | -0.16(-0.84%) |
Dec 24, 2015 | 19.68 | 19.68 | 19.68 | 0 | -0.14(-0.71%) | |
Dec 23, 2015 | 19.65 | 19.85 | 19.61 | 19.82 | 377,931 | +0.25(+1.25%) |
Dec 22, 2015 | 19.40 | 19.69 | 19.40 | 19.58 | 732,811 | +0.07(+0.36%) |
Dec 21, 2015 | 19.55 | 19.57 | 19.33 | 19.51 | 742,156 | -0.06(-0.31%) |
Dec 18, 2015 | 19.67 | 19.67 | 19.43 | 19.57 | 371,888 | +0.05(+0.25%) |
Dec 17, 2015 | 19.62 | 19.62 | 19.48 | 19.52 | 944,418 | -0.23(-1.18%) |
Dec 16, 2015 | 19.58 | 19.81 | 19.52 | 19.75 | 758,480 | +0.48(+2.49%) |
Dec 15, 2015 | 19.07 | 19.34 | 19.07 | 19.27 | 775,461 | +0.36(+1.93%) |
Dec 14, 2015 | 18.75 | 18.92 | 18.70 | 18.91 | 672,474 | +0.30(+1.61%) |
Dec 11, 2015 | 19.00 | 19.00 | 18.61 | 18.61 | 410,973 | -0.63(-3.27%) |
Dec 10, 2015 | 19.43 | 19.43 | 19.24 | 19.24 | 389,864 | -0.06(-0.31%) |
Dec 09, 2015 | 19.25 | 19.50 | 19.25 | 19.30 | 841,937 | +0.11(+0.55%) |
Dec 08, 2015 | 19.15 | 19.29 | 19.06 | 19.20 | 1,165,351 | -0.32(-1.61%) |
Dec 07, 2015 | 19.50 | 19.52 | 19.30 | 19.51 | 668,500 | -0.02(-0.10%) |
Dec 04, 2015 | 19.52 | 19.54 | 19.30 | 19.53 | 987,023 | -0.10(-0.51%) |
Dec 03, 2015 | 19.67 | 19.91 | 19.45 | 19.63 | 435,667 | -0.02(-0.10%) |
Dec 02, 2015 | 19.96 | 19.96 | 19.60 | 19.65 | 611,787 | -0.42(-2.07%) |
Dec 01, 2015 | 20.02 | 20.08 | 19.85 | 20.07 | 937,034 | +0.12(+0.58%) |
Nov 30, 2015 | 19.76 | 20.02 | 19.76 | 19.95 | 809,808 | +0.22(+1.12%) |
Nov 27, 2015 | 19.80 | 19.86 | 19.72 | 19.73 | 245,479 | -0.52(-2.57%) |
Nov 25, 2015 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Nov 24, 2015 | 19.97 | 20.26 | 19.83 | 20.21 | 803,356 | +0.06(+0.30%) |
Nov 23, 2015 | 20.26 | 20.15 | 1,022,805 | -0.10(-0.49%) | ||
Nov 20, 2015 | 19.88 | 20.25 | 19.76 | 20.25 | 1,894,117 | +0.45(+2.27%) |
Nov 19, 2015 | 19.75 | 19.83 | 19.71 | 19.80 | 356,914 | +0.02(+0.10%) |
Nov 18, 2015 | 19.58 | 19.78 | 19.47 | 19.78 | 364,800 | +0.08(+0.41%) |
Nov 17, 2015 | 19.67 | 19.73 | 19.60 | 19.70 | 631,791 | +0.07(+0.36%) |
Nov 16, 2015 | 19.28 | 19.64 | 19.15 | 19.63 | 226,249 | +0.36(+1.84%) |
Nov 13, 2015 | 19.52 | 19.52 | 19.20 | 19.27 | 384,163 | -0.35(-1.76%) |
Nov 12, 2015 | 19.73 | 19.81 | 19.61 | 19.62 | 583,898 | +0.07(+0.36%) |
Nov 11, 2015 | 19.65 | 19.70 | 19.52 | 19.55 | 783,522 | -0.02(-0.13%) |
Nov 10, 2015 | 19.57 | 19.66 | 19.40 | 19.57 | 1,262,503 | +0.12(+0.64%) |
Nov 09, 2015 | 19.64 | 19.65 | 19.30 | 19.45 | 563,258 | -0.34(-1.72%) |
Nov 06, 2015 | 19.80 | 19.88 | 19.63 | 19.79 | 967,388 | +0.20(+1.02%) |
Nov 05, 2015 | 19.57 | 19.47 | 19.59 | 567,968 | +0.02(+0.10%) | |
Nov 04, 2015 | 19.63 | 19.80 | 19.47 | 19.57 | 461,959 | +0.04(+0.20%) |
Nov 03, 2015 | 19.40 | 19.61 | 19.34 | 19.53 | 223,762 | +0.35(+1.80%) |
Nov 02, 2015 | 18.95 | 19.27 | 18.93 | 19.18 | 573,199 | +0.31(+1.67%) |
Oct 30, 2015 | 18.86 | 18.90 | 18.80 | 18.87 | 561,988 | -0.12(-0.63%) |
Oct 29, 2015 | 19.13 | 19.13 | 18.91 | 18.99 | 285,920 | -0.39(-2.01%) |
Oct 28, 2015 | 19.29 | 19.42 | 19.23 | 19.38 | 1,063,908 | +0.12(+0.65%) |
Oct 27, 2015 | 19.23 | 19.33 | 19.17 | 19.25 | 802,014 | +0.03(+0.16%) |
Oct 26, 2015 | 19.40 | 19.40 | 19.20 | 19.23 | 674,090 | -0.50(-2.53%) |
Oct 23, 2015 | 19.65 | 19.73 | 19.56 | 19.73 | 1,624,681 | +0.51(+2.63%) |
Oct 22, 2015 | 19.10 | 19.27 | 18.93 | 19.22 | 1,117,822 | +0.14(+0.73%) |
Oct 21, 2015 | 19.16 | 19.32 | 19.08 | 19.08 | 2,732,963 | -0.11(-0.57%) |
Oct 20, 2015 | 18.91 | 19.30 | 18.91 | 19.19 | 2,126,474 | +0.19(+0.97%) |
Oct 19, 2015 | 19.00 | 19.13 | 18.78 | 19.00 | 854,957 | -0.05(-0.29%) |
Oct 16, 2015 | 18.90 | 19.10 | 18.90 | 19.06 | 457,397 | +0.17(+0.88%) |
Oct 15, 2015 | 18.61 | 18.93 | 18.60 | 18.89 | 280,000 | +0.51(+2.80%) |
Oct 14, 2015 | 18.39 | 18.52 | 18.36 | 18.38 | 169,875 | -0.01(-0.05%) |
Oct 13, 2015 | 18.49 | 18.51 | 18.26 | 18.39 | 556,985 | -0.19(-1.02%) |
Oct 12, 2015 | 18.55 | 18.61 | 18.49 | 18.58 | 481,240 | +0.00(+0.00%) |
Oct 09, 2015 | 18.50 | 18.70 | 18.41 | 18.58 | 963,060 | -0.10(-0.54%) |
Oct 08, 2015 | 18.50 | 18.75 | 18.36 | 18.68 | 753,822 | +0.23(+1.25%) |
Oct 07, 2015 | 18.27 | 18.47 | 18.24 | 18.45 | 616,034 | +0.35(+1.95%) |
Oct 06, 2015 | 18.25 | 18.25 | 17.93 | 18.10 | 445,103 | -0.15(-0.84%) |
Oct 05, 2015 | 18.00 | 18.30 | 18.00 | 18.25 | 377,437 | +0.47(+2.64%) |
Oct 02, 2015 | 17.17 | 17.90 | 17.17 | 17.78 | 596,975 | +0.63(+3.67%) |
Oct 01, 2015 | 16.93 | 17.20 | 16.92 | 17.15 | 1,176,561 | +0.27(+1.60%) |
Sep 30, 2015 | 16.55 | 16.92 | 16.55 | 16.88 | 446,462 | +0.36(+2.18%) |
Sep 29, 2015 | 16.51 | 16.59 | 16.38 | 16.52 | 555,516 | +0.05(+0.30%) |
Sep 28, 2015 | 16.75 | 16.75 | 16.36 | 16.47 | 296,652 | -0.29(-1.73%) |
Sep 25, 2015 | 16.87 | 17.15 | 16.72 | 16.76 | 516,885 | -0.10(-0.59%) |
Sep 24, 2015 | 16.60 | 16.87 | 16.50 | 16.86 | 706,354 | +0.23(+1.38%) |
Sep 23, 2015 | 16.93 | 16.93 | 16.63 | 16.63 | 1,189,357 | -0.10(-0.60%) |
Sep 22, 2015 | 16.63 | 16.78 | 16.59 | 16.73 | 578,799 | -0.46(-2.68%) |
Sep 21, 2015 | 17.20 | 17.32 | 17.15 | 17.19 | 245,021 | +0.04(+0.23%) |
Sep 18, 2015 | 17.51 | 17.51 | 17.10 | 17.15 | 330,847 | -0.27(-1.55%) |
Sep 17, 2015 | 16.99 | 17.70 | 16.99 | 17.42 | 281,923 | -0.31(-1.75%) |
Sep 16, 2015 | 17.41 | 17.76 | 17.41 | 17.73 | 2,503,948 | +0.78(+4.60%) |
Sep 15, 2015 | 16.86 | 17.13 | 16.59 | 16.95 | 2,234,920 | +0.41(+2.48%) |
Sep 14, 2015 | 16.56 | 16.57 | 16.33 | 16.54 | 363,977 | -0.02(-0.12%) |
Sep 11, 2015 | 16.32 | 16.57 | 16.32 | 16.56 | 617,819 | -0.04(-0.24%) |
Sep 10, 2015 | 16.39 | 16.76 | 16.17 | 16.60 | 921,230 | -0.17(-1.01%) |
Sep 09, 2015 | 17.11 | 17.28 | 16.77 | 16.77 | 1,212,093 | -0.08(-0.47%) |
Sep 08, 2015 | 16.71 | 16.98 | 16.50 | 16.85 | 465,619 | +0.75(+4.66%) |
Sep 04, 2015 | 16.10 | 16.10 | 16.10 | 0 | -0.59(-3.54%) | |
Sep 03, 2015 | 16.62 | 16.78 | 16.50 | 16.69 | 299,258 | +0.24(+1.46%) |
Sep 02, 2015 | 16.40 | 16.45 | 16.20 | 16.45 | 399,717 | +0.37(+2.30%) |