Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.20 | 17.34 | 17.12 | 17.28 | 427,478 | -0.05(-0.32%) |
Jul 28, 2016 | 17.05 | 17.36 | 17.05 | 17.33 | 337,295 | +0.29(+1.72%) |
Jul 27, 2016 | 17.23 | 17.38 | 17.01 | 17.04 | 267,072 | -0.18(-1.03%) |
Jul 26, 2016 | 17.00 | 17.38 | 16.98 | 17.22 | 139,694 | +0.21(+1.25%) |
Jul 25, 2016 | 17.17 | 17.34 | 16.97 | 17.00 | 228,511 | -0.23(-1.31%) |
Jul 22, 2016 | 17.33 | 17.44 | 17.13 | 17.23 | 160,715 | -0.23(-1.33%) |
Jul 21, 2016 | 17.41 | 17.68 | 17.22 | 17.46 | 165,703 | +0.02(+0.11%) |
Jul 20, 2016 | 17.56 | 17.56 | 17.39 | 17.44 | 175,115 | -0.10(-0.57%) |
Jul 19, 2016 | 17.51 | 17.67 | 17.31 | 17.54 | 248,026 | -0.06(-0.37%) |
Jul 18, 2016 | 17.57 | 17.70 | 17.48 | 17.61 | 195,016 | -0.09(-0.51%) |
Jul 15, 2016 | 17.59 | 17.71 | 17.44 | 17.70 | 169,734 | +0.11(+0.61%) |
Jul 14, 2016 | 17.76 | 17.83 | 17.53 | 17.59 | 346,441 | -0.10(-0.58%) |
Jul 13, 2016 | 17.88 | 17.92 | 17.53 | 17.69 | 214,499 | +0.05(+0.26%) |
Jul 12, 2016 | 17.53 | 17.96 | 17.41 | 17.65 | 374,388 | +0.31(+1.77%) |
Jul 11, 2016 | 17.44 | 17.61 | 17.27 | 17.34 | 215,106 | -0.10(-0.56%) |
Jul 08, 2016 | 17.11 | 17.49 | 17.01 | 17.44 | 164,053 | +0.43(+2.51%) |
Jul 07, 2016 | 16.88 | 17.09 | 16.76 | 17.01 | 178,638 | -0.12(-0.72%) |
Jul 05, 2016 | 17.45 | 17.45 | 17.05 | 17.14 | 388,769 | -0.28(-1.63%) |
Jul 01, 2016 | 17.40 | 17.42 | 17.42 | 17.42 | 156,966 | -0.02(-0.13%) |
Jun 30, 2016 | 17.05 | 17.44 | 16.96 | 17.44 | 183,502 | +0.34(+2.00%) |
Jun 29, 2016 | 16.69 | 17.32 | 16.69 | 17.10 | 315,905 | +0.45(+2.70%) |
Jun 28, 2016 | 16.56 | 17.03 | 16.48 | 16.65 | 436,878 | +0.10(+0.59%) |
Jun 27, 2016 | 17.16 | 17.16 | 16.48 | 16.55 | 404,187 | -0.61(-3.57%) |
Jun 24, 2016 | 17.28 | 17.69 | 17.17 | 17.17 | 259,403 | -0.55(-3.12%) |
Jun 23, 2016 | 17.66 | 17.94 | 17.43 | 17.72 | 391,766 | +0.46(+2.66%) |
Jun 22, 2016 | 17.34 | 17.54 | 17.16 | 17.26 | 400,593 | -0.04(-0.22%) |
Jun 21, 2016 | 17.64 | 17.74 | 17.18 | 17.30 | 292,704 | -0.23(-1.29%) |
Jun 20, 2016 | 17.67 | 17.76 | 17.39 | 17.53 | 240,973 | +0.17(+0.99%) |
Jun 17, 2016 | 17.02 | 17.49 | 17.02 | 17.35 | 436,961 | +0.28(+1.65%) |
Jun 16, 2016 | 17.20 | 17.32 | 17.06 | 17.07 | 144,332 | -0.18(-1.03%) |
Jun 15, 2016 | 17.26 | 17.62 | 17.25 | 17.25 | 176,960 | -0.04(-0.24%) |
Jun 14, 2016 | 17.46 | 17.50 | 17.20 | 17.29 | 192,332 | -0.34(-1.91%) |
Jun 13, 2016 | 17.81 | 17.91 | 17.54 | 17.63 | 111,461 | -0.31(-1.71%) |
Jun 10, 2016 | 18.44 | 18.48 | 17.67 | 17.94 | 207,214 | -0.50(-2.73%) |
Jun 09, 2016 | 18.14 | 18.86 | 18.09 | 18.44 | 399,026 | +0.21(+1.17%) |
Jun 08, 2016 | 18.42 | 18.49 | 18.09 | 18.23 | 190,483 | -0.09(-0.48%) |
Jun 07, 2016 | 18.47 | 18.57 | 18.05 | 18.31 | 192,357 | -0.16(-0.84%) |
Jun 06, 2016 | 17.58 | 18.57 | 17.45 | 18.47 | 345,271 | +0.81(+4.59%) |
Jun 03, 2016 | 17.54 | 17.68 | 17.28 | 17.66 | 187,072 | +0.02(+0.13%) |
Jun 02, 2016 | 17.77 | 17.87 | 17.52 | 17.64 | 173,824 | -0.19(-1.09%) |
Jun 01, 2016 | 17.67 | 17.83 | 17.51 | 17.83 | 142,393 | +0.28(+1.62%) |
May 31, 2016 | 17.65 | 17.87 | 17.55 | 17.55 | 122,362 | +0.00(+0.00%) |
May 27, 2016 | 17.44 | 17.55 | 17.55 | 17.55 | 201,858 | +0.11(+0.65%) |
May 26, 2016 | 17.50 | 17.76 | 17.37 | 17.43 | 166,957 | -0.18(-1.01%) |
May 25, 2016 | 17.44 | 17.76 | 17.44 | 17.61 | 174,545 | +0.07(+0.42%) |
May 24, 2016 | 17.52 | 17.92 | 17.52 | 17.54 | 270,793 | -0.08(-0.46%) |
May 23, 2016 | 17.63 | 17.92 | 17.50 | 17.62 | 182,161 | -0.16(-0.89%) |
May 20, 2016 | 17.54 | 17.94 | 17.47 | 17.77 | 270,710 | +0.36(+2.06%) |
May 19, 2016 | 17.33 | 17.55 | 17.30 | 17.42 | 267,747 | -0.06(-0.33%) |
May 18, 2016 | 16.87 | 17.49 | 16.80 | 17.47 | 391,599 | +0.51(+2.99%) |
May 17, 2016 | 17.04 | 17.50 | 16.64 | 16.97 | 596,238 | -0.07(-0.42%) |
May 16, 2016 | 17.18 | 17.20 | 16.95 | 17.04 | 249,787 | +0.00(+0.00%) |
May 13, 2016 | 17.01 | 17.57 | 16.88 | 17.04 | 249,416 | +0.03(+0.17%) |
May 12, 2016 | 17.49 | 17.89 | 17.01 | 17.01 | 449,528 | -0.50(-2.84%) |
May 11, 2016 | 17.95 | 18.08 | 17.44 | 17.51 | 309,973 | -0.51(-2.83%) |
May 10, 2016 | 18.01 | 18.21 | 17.29 | 18.02 | 620,956 | +0.09(+0.52%) |
May 09, 2016 | 17.23 | 18.16 | 17.22 | 17.92 | 607,932 | +0.55(+3.15%) |
May 06, 2016 | 17.85 | 17.85 | 16.43 | 17.38 | 1,219,274 | -0.69(-3.83%) |
May 05, 2016 | 19.18 | 19.62 | 17.93 | 18.07 | 952,769 | -1.61(-8.18%) |
May 04, 2016 | 19.36 | 20.07 | 19.22 | 19.68 | 620,435 | +0.49(+2.56%) |
May 03, 2016 | 19.56 | 19.65 | 19.13 | 19.19 | 200,933 | -0.47(-2.37%) |
May 02, 2016 | 19.50 | 19.76 | 19.30 | 19.65 | 350,473 | +0.51(+2.66%) |
Apr 29, 2016 | 19.63 | 19.65 | 19.03 | 19.14 | 225,932 | -0.34(-1.74%) |
Apr 28, 2016 | 19.34 | 19.73 | 19.09 | 19.48 | 365,850 | +0.21(+1.08%) |
Apr 27, 2016 | 19.34 | 19.44 | 19.14 | 19.28 | 191,308 | -0.10(-0.54%) |
Apr 26, 2016 | 19.50 | 19.50 | 19.19 | 19.38 | 97,110 | +0.08(+0.41%) |
Apr 25, 2016 | 19.50 | 19.60 | 19.23 | 19.30 | 136,936 | -0.21(-1.08%) |
Apr 22, 2016 | 19.72 | 19.72 | 19.39 | 19.51 | 184,481 | -0.04(-0.19%) |
Apr 21, 2016 | 19.76 | 19.86 | 19.50 | 19.55 | 241,127 | -0.16(-0.80%) |
Apr 20, 2016 | 19.73 | 19.79 | 19.53 | 19.71 | 156,748 | -0.02(-0.11%) |
Apr 19, 2016 | 19.53 | 19.81 | 19.53 | 19.73 | 195,130 | +0.25(+1.26%) |
Apr 18, 2016 | 19.15 | 19.87 | 19.10 | 19.48 | 203,960 | +0.20(+1.03%) |
Apr 15, 2016 | 19.61 | 19.64 | 19.18 | 19.29 | 133,257 | -0.14(-0.73%) |
Apr 14, 2016 | 19.61 | 19.66 | 19.31 | 19.43 | 175,791 | -0.15(-0.77%) |
Apr 13, 2016 | 19.50 | 19.73 | 19.50 | 19.58 | 166,160 | +0.15(+0.79%) |
Apr 12, 2016 | 19.38 | 19.54 | 19.22 | 19.42 | 278,228 | +0.23(+1.20%) |
Apr 11, 2016 | 19.14 | 19.59 | 19.04 | 19.19 | 204,676 | +0.07(+0.36%) |
Apr 08, 2016 | 19.02 | 19.50 | 18.90 | 19.12 | 294,918 | +0.30(+1.57%) |
Apr 07, 2016 | 19.13 | 19.36 | 18.57 | 18.83 | 396,744 | -0.48(-2.49%) |
Apr 06, 2016 | 19.08 | 19.41 | 18.87 | 19.31 | 366,626 | +0.29(+1.52%) |
Apr 05, 2016 | 19.09 | 19.40 | 18.87 | 19.02 | 366,200 | -0.21(-1.10%) |
Apr 04, 2016 | 19.64 | 19.65 | 19.06 | 19.23 | 323,119 | -0.25(-1.28%) |
Apr 01, 2016 | 19.83 | 19.97 | 19.34 | 19.48 | 276,924 | -0.35(-1.76%) |
Mar 31, 2016 | 19.58 | 20.16 | 19.58 | 19.83 | 242,132 | +0.18(+0.93%) |
Mar 30, 2016 | 20.11 | 20.48 | 19.53 | 19.65 | 333,300 | -0.47(-2.31%) |
Mar 29, 2016 | 19.81 | 20.31 | 19.53 | 20.11 | 236,631 | +0.22(+1.12%) |
Mar 28, 2016 | 20.22 | 20.28 | 19.88 | 19.89 | 230,708 | -0.39(-1.94%) |
Mar 24, 2016 | 19.81 | 20.28 | 20.28 | 20.28 | 224,485 | +0.31(+1.54%) |
Mar 23, 2016 | 20.70 | 20.75 | 19.97 | 19.97 | 255,083 | -0.59(-2.88%) |
Mar 22, 2016 | 20.47 | 20.71 | 20.24 | 20.57 | 331,255 | +0.03(+0.15%) |
Mar 21, 2016 | 20.46 | 20.64 | 20.37 | 20.53 | 299,382 | +0.05(+0.26%) |
Mar 18, 2016 | 20.77 | 20.80 | 20.29 | 20.48 | 308,648 | -0.12(-0.60%) |
Mar 17, 2016 | 20.85 | 21.05 | 20.60 | 20.60 | 705,564 | -0.09(-0.46%) |
Mar 16, 2016 | 19.86 | 20.82 | 19.86 | 20.70 | 540,097 | +0.84(+4.21%) |
Mar 15, 2016 | 19.69 | 20.12 | 19.56 | 19.86 | 237,538 | +0.04(+0.21%) |
Mar 14, 2016 | 20.15 | 20.50 | 19.79 | 19.82 | 210,657 | -0.31(-1.52%) |
Mar 11, 2016 | 20.14 | 20.37 | 19.99 | 20.12 | 211,967 | +0.30(+1.49%) |
Mar 10, 2016 | 20.13 | 20.17 | 19.55 | 19.83 | 178,446 | -0.10(-0.52%) |
Mar 09, 2016 | 19.86 | 20.37 | 19.83 | 19.93 | 249,817 | +0.09(+0.44%) |
Mar 08, 2016 | 20.43 | 20.73 | 19.54 | 19.84 | 591,563 | -0.72(-3.52%) |
Mar 07, 2016 | 21.07 | 21.21 | 20.45 | 20.57 | 311,780 | -0.34(-1.61%) |
Mar 04, 2016 | 20.16 | 20.91 | 19.99 | 20.90 | 439,861 | +0.95(+4.78%) |
Mar 03, 2016 | 20.91 | 20.98 | 19.81 | 19.95 | 848,370 | -0.79(-3.81%) |
Mar 02, 2016 | 19.75 | 20.80 | 19.58 | 20.74 | 1,859,953 | +1.28(+6.58%) |
Mar 01, 2016 | 18.99 | 19.60 | 18.14 | 19.46 | 1,034,349 | +1.17(+6.37%) |
Feb 29, 2016 | 18.55 | 19.27 | 17.53 | 18.30 | 1,546,802 | +0.65(+3.68%) |
Feb 26, 2016 | 15.99 | 17.67 | 15.99 | 17.65 | 934,171 | +1.70(+10.68%) |
Feb 25, 2016 | 15.93 | 16.01 | 15.44 | 15.94 | 226,023 | +0.18(+1.15%) |
Feb 24, 2016 | 15.26 | 15.88 | 15.12 | 15.76 | 428,951 | +0.21(+1.32%) |
Feb 23, 2016 | 15.35 | 15.65 | 15.35 | 15.56 | 285,632 | +0.20(+1.32%) |
Feb 22, 2016 | 14.69 | 15.52 | 14.69 | 15.35 | 762,306 | +0.36(+2.42%) |
Feb 19, 2016 | 17.05 | 17.05 | 14.49 | 14.99 | 1,475,245 | -1.88(-11.12%) |
Feb 18, 2016 | 16.91 | 17.06 | 16.35 | 16.87 | 467,552 | +0.18(+1.11%) |
Feb 17, 2016 | 15.91 | 16.79 | 15.74 | 16.68 | 725,585 | +1.00(+6.35%) |
Feb 16, 2016 | 14.76 | 15.74 | 14.76 | 15.69 | 507,600 | +1.23(+8.53%) |
Feb 12, 2016 | 13.94 | 14.45 | 14.45 | 14.45 | 503,734 | +0.79(+5.78%) |
Feb 11, 2016 | 13.07 | 13.83 | 13.07 | 13.66 | 551,603 | -0.08(-0.60%) |
Feb 10, 2016 | 14.45 | 14.76 | 13.35 | 13.75 | 692,632 | -0.75(-5.20%) |
Feb 09, 2016 | 14.55 | 15.16 | 14.31 | 14.50 | 683,891 | -0.28(-1.91%) |
Feb 08, 2016 | 15.68 | 15.79 | 14.78 | 14.78 | 1,019,094 | -0.92(-5.86%) |
Feb 05, 2016 | 16.23 | 16.32 | 15.69 | 15.70 | 208,417 | -0.61(-3.75%) |
Feb 04, 2016 | 15.74 | 16.49 | 15.68 | 16.31 | 217,734 | +0.50(+3.19%) |
Feb 03, 2016 | 15.81 | 16.00 | 15.68 | 15.81 | 179,536 | +0.00(+0.00%) |
Feb 02, 2016 | 16.40 | 16.46 | 15.72 | 15.81 | 375,114 | -0.66(-4.00%) |
Feb 01, 2016 | 16.21 | 16.67 | 16.13 | 16.47 | 544,927 | +0.28(+1.71%) |
Jan 29, 2016 | 16.00 | 16.51 | 15.95 | 16.19 | 432,749 | +0.19(+1.19%) |
Jan 28, 2016 | 16.26 | 16.26 | 15.87 | 16.00 | 208,544 | -0.12(-0.76%) |
Jan 27, 2016 | 16.13 | 16.30 | 15.86 | 16.12 | 307,342 | -0.04(-0.25%) |
Jan 26, 2016 | 16.30 | 16.55 | 15.87 | 16.16 | 253,206 | -0.10(-0.64%) |
Jan 25, 2016 | 16.67 | 16.92 | 15.99 | 16.27 | 234,036 | -0.42(-2.49%) |
Jan 22, 2016 | 16.25 | 16.70 | 16.25 | 16.68 | 189,344 | +0.51(+3.16%) |
Jan 21, 2016 | 16.29 | 16.61 | 16.11 | 16.17 | 310,659 | -0.12(-0.74%) |
Jan 20, 2016 | 15.91 | 16.35 | 15.07 | 16.29 | 1,028,167 | -0.18(-1.06%) |
Jan 19, 2016 | 17.97 | 17.97 | 16.14 | 16.47 | 686,002 | -1.31(-7.39%) |
Jan 15, 2016 | 17.19 | 17.78 | 17.78 | 17.78 | 632,188 | -0.18(-0.98%) |
Jan 14, 2016 | 17.41 | 18.19 | 16.76 | 17.96 | 935,722 | +0.48(+2.75%) |
Jan 13, 2016 | 18.12 | 18.28 | 17.30 | 17.48 | 674,281 | -0.61(-3.38%) |
Jan 12, 2016 | 18.15 | 18.48 | 17.86 | 18.09 | 253,099 | -0.01(-0.07%) |
Jan 11, 2016 | 18.45 | 18.49 | 17.44 | 18.10 | 382,805 | -0.29(-1.59%) |
Jan 08, 2016 | 18.60 | 18.69 | 18.35 | 18.39 | 239,925 | +0.04(+0.20%) |
Jan 07, 2016 | 18.96 | 19.26 | 18.30 | 18.35 | 727,081 | -0.82(-4.30%) |
Jan 06, 2016 | 19.29 | 19.57 | 19.15 | 19.18 | 368,958 | -0.37(-1.87%) |
Jan 05, 2016 | 19.77 | 20.03 | 19.43 | 19.54 | 374,168 | -0.06(-0.33%) |
Jan 04, 2016 | 18.77 | 19.62 | 18.55 | 19.61 | 460,560 | +0.76(+4.03%) |
Dec 31, 2015 | 18.91 | 18.85 | 18.85 | 18.85 | 891,372 | -0.25(-1.32%) |
Dec 30, 2015 | 18.80 | 19.21 | 18.45 | 19.10 | 811,896 | +0.18(+0.98%) |
Dec 29, 2015 | 19.35 | 19.53 | 18.80 | 18.92 | 495,669 | -0.45(-2.30%) |
Dec 28, 2015 | 19.76 | 19.84 | 19.14 | 19.36 | 464,479 | -0.62(-3.09%) |
Dec 24, 2015 | 19.81 | 19.98 | 19.98 | 19.98 | 136,258 | +0.01(+0.05%) |
Dec 23, 2015 | 19.66 | 19.99 | 19.60 | 19.97 | 395,364 | +0.31(+1.56%) |
Dec 22, 2015 | 19.50 | 19.93 | 19.40 | 19.66 | 449,464 | +0.16(+0.84%) |
Dec 21, 2015 | 19.51 | 19.66 | 19.37 | 19.50 | 300,689 | +0.04(+0.21%) |
Dec 18, 2015 | 19.53 | 19.66 | 19.40 | 19.46 | 262,618 | -0.16(-0.80%) |
Dec 17, 2015 | 20.03 | 20.23 | 19.62 | 19.62 | 450,707 | -0.55(-2.71%) |
Dec 16, 2015 | 19.80 | 20.43 | 19.68 | 20.17 | 291,925 | +0.48(+2.45%) |
Dec 15, 2015 | 20.19 | 20.41 | 19.68 | 19.68 | 357,813 | -0.46(-2.29%) |
Dec 14, 2015 | 20.16 | 20.76 | 19.93 | 20.14 | 250,042 | -0.17(-0.82%) |
Dec 11, 2015 | 20.30 | 20.62 | 19.99 | 20.31 | 548,319 | -0.29(-1.39%) |
Dec 10, 2015 | 20.63 | 20.76 | 20.33 | 20.60 | 378,812 | -0.04(-0.18%) |
Dec 09, 2015 | 20.84 | 21.39 | 20.36 | 20.63 | 503,148 | -0.57(-2.70%) |
Dec 08, 2015 | 20.66 | 21.32 | 20.66 | 21.21 | 376,707 | +0.14(+0.69%) |
Dec 07, 2015 | 20.85 | 21.09 | 20.45 | 21.06 | 338,753 | +0.10(+0.50%) |
Dec 04, 2015 | 22.32 | 22.32 | 20.76 | 20.96 | 1,237,387 | -1.44(-6.44%) |
Dec 03, 2015 | 22.93 | 23.06 | 22.22 | 22.40 | 324,958 | -0.53(-2.29%) |
Dec 02, 2015 | 23.07 | 23.30 | 22.71 | 22.92 | 393,228 | +0.02(+0.07%) |
Dec 01, 2015 | 22.67 | 23.05 | 22.58 | 22.91 | 362,350 | +0.25(+1.10%) |
Nov 30, 2015 | 23.22 | 23.22 | 22.60 | 22.66 | 288,159 | -0.50(-2.14%) |
Nov 27, 2015 | 22.93 | 23.21 | 22.91 | 23.16 | 184,449 | +0.29(+1.25%) |
Nov 25, 2015 | 22.57 | 22.87 | 22.87 | 22.87 | 298,208 | +0.35(+1.57%) |
Nov 24, 2015 | 21.68 | 22.58 | 21.57 | 22.52 | 514,482 | +0.86(+3.98%) |
Nov 23, 2015 | 21.49 | 22.00 | 21.49 | 21.65 | 172,612 | +0.06(+0.30%) |
Nov 20, 2015 | 21.78 | 22.09 | 21.55 | 21.59 | 201,805 | -0.08(-0.37%) |
Nov 19, 2015 | 21.92 | 22.43 | 21.32 | 21.67 | 265,779 | -0.13(-0.58%) |
Nov 18, 2015 | 21.49 | 21.94 | 21.49 | 21.80 | 199,009 | +0.36(+1.68%) |
Nov 17, 2015 | 21.82 | 21.83 | 21.06 | 21.44 | 390,769 | -0.42(-1.94%) |
Nov 16, 2015 | 21.89 | 22.05 | 21.73 | 21.86 | 162,941 | -0.19(-0.88%) |
Nov 13, 2015 | 22.47 | 22.60 | 22.01 | 22.05 | 241,330 | -0.36(-1.62%) |
Nov 12, 2015 | 23.27 | 23.27 | 22.42 | 22.42 | 222,368 | -0.74(-3.21%) |
Nov 11, 2015 | 23.44 | 23.59 | 23.16 | 23.16 | 178,657 | -0.27(-1.13%) |
Nov 10, 2015 | 22.98 | 23.46 | 22.95 | 23.43 | 141,751 | +0.35(+1.50%) |
Nov 09, 2015 | 23.14 | 23.37 | 23.01 | 23.08 | 155,512 | -0.19(-0.80%) |
Nov 06, 2015 | 23.52 | 23.52 | 23.22 | 23.27 | 135,386 | -0.15(-0.63%) |
Nov 05, 2015 | 23.73 | 24.09 | 23.34 | 23.41 | 174,547 | -0.30(-1.25%) |
Nov 04, 2015 | 24.02 | 24.02 | 23.45 | 23.71 | 263,387 | -0.20(-0.83%) |
Nov 03, 2015 | 24.39 | 24.39 | 23.85 | 23.91 | 309,682 | -0.49(-2.00%) |
Nov 02, 2015 | 23.86 | 24.53 | 23.86 | 24.40 | 190,720 | +0.52(+2.16%) |
Oct 30, 2015 | 23.88 | 24.10 | 23.58 | 23.88 | 255,098 | +0.18(+0.76%) |
Oct 29, 2015 | 23.22 | 23.82 | 22.92 | 23.70 | 174,517 | +0.45(+1.92%) |
Oct 28, 2015 | 23.42 | 23.95 | 23.01 | 23.25 | 209,403 | +0.07(+0.30%) |
Oct 27, 2015 | 23.14 | 23.29 | 22.92 | 23.19 | 153,174 | -0.03(-0.13%) |
Oct 26, 2015 | 23.31 | 23.54 | 23.08 | 23.22 | 305,689 | -0.01(-0.05%) |
Oct 23, 2015 | 23.12 | 23.51 | 23.09 | 23.23 | 195,081 | +0.31(+1.37%) |
Oct 22, 2015 | 23.50 | 23.56 | 22.89 | 22.91 | 376,130 | -0.30(-1.30%) |
Oct 21, 2015 | 23.74 | 23.97 | 23.16 | 23.22 | 266,640 | -0.43(-1.82%) |
Oct 20, 2015 | 23.79 | 23.88 | 23.58 | 23.65 | 142,892 | -0.13(-0.55%) |
Oct 19, 2015 | 23.85 | 24.00 | 23.52 | 23.78 | 141,327 | -0.11(-0.45%) |
Oct 16, 2015 | 23.47 | 24.20 | 23.47 | 23.88 | 193,891 | +0.30(+1.28%) |
Oct 15, 2015 | 23.36 | 23.90 | 23.29 | 23.58 | 134,414 | +0.04(+0.15%) |
Oct 14, 2015 | 23.39 | 23.74 | 23.39 | 23.55 | 118,627 | +0.16(+0.70%) |
Oct 13, 2015 | 23.76 | 23.94 | 23.34 | 23.38 | 161,781 | -0.41(-1.74%) |
Oct 12, 2015 | 24.20 | 24.31 | 23.72 | 23.80 | 178,209 | -0.30(-1.24%) |
Oct 09, 2015 | 23.65 | 24.10 | 23.46 | 24.10 | 389,258 | +0.75(+3.23%) |
Oct 08, 2015 | 23.00 | 23.49 | 22.79 | 23.34 | 234,335 | +0.41(+1.80%) |
Oct 07, 2015 | 22.64 | 23.08 | 22.53 | 22.93 | 378,103 | +0.46(+2.04%) |
Oct 06, 2015 | 22.73 | 23.22 | 22.29 | 22.47 | 422,070 | -0.15(-0.67%) |
Oct 05, 2015 | 21.96 | 22.70 | 21.95 | 22.62 | 389,483 | +0.75(+3.45%) |
Oct 02, 2015 | 21.23 | 21.96 | 21.11 | 21.87 | 354,999 | +0.45(+2.11%) |
Oct 01, 2015 | 20.23 | 21.62 | 20.20 | 21.42 | 391,543 | +1.21(+5.98%) |
Sep 30, 2015 | 20.17 | 20.35 | 20.06 | 20.21 | 266,186 | +0.24(+1.22%) |
Sep 29, 2015 | 20.18 | 20.20 | 19.64 | 19.96 | 387,092 | -0.27(-1.34%) |
Sep 28, 2015 | 20.41 | 20.50 | 20.10 | 20.23 | 260,896 | -0.37(-1.80%) |
Sep 25, 2015 | 20.79 | 20.87 | 20.41 | 20.60 | 143,081 | -0.10(-0.50%) |
Sep 24, 2015 | 20.68 | 20.80 | 20.41 | 20.71 | 228,697 | -0.10(-0.46%) |
Sep 23, 2015 | 21.28 | 21.41 | 20.80 | 20.80 | 247,805 | -0.53(-2.49%) |
Sep 22, 2015 | 21.10 | 21.34 | 20.80 | 21.33 | 302,176 | +0.16(+0.75%) |
Sep 21, 2015 | 21.62 | 21.65 | 21.16 | 21.17 | 206,474 | -0.20(-0.94%) |
Sep 18, 2015 | 21.33 | 21.61 | 21.11 | 21.38 | 370,100 | -0.04(-0.17%) |
Sep 17, 2015 | 21.34 | 21.68 | 21.34 | 21.41 | 172,746 | -0.03(-0.14%) |
Sep 16, 2015 | 21.09 | 21.51 | 20.95 | 21.44 | 195,771 | +0.46(+2.20%) |
Sep 15, 2015 | 20.79 | 21.30 | 20.70 | 20.98 | 202,906 | +0.30(+1.43%) |
Sep 14, 2015 | 20.63 | 20.73 | 20.50 | 20.69 | 193,585 | +0.11(+0.54%) |
Sep 11, 2015 | 20.76 | 20.76 | 20.37 | 20.57 | 162,279 | -0.16(-0.77%) |
Sep 10, 2015 | 20.71 | 21.07 | 20.58 | 20.73 | 206,179 | +0.05(+0.26%) |
Sep 09, 2015 | 21.19 | 21.19 | 20.58 | 20.68 | 205,854 | -0.25(-1.21%) |
Sep 08, 2015 | 20.97 | 21.10 | 20.44 | 20.93 | 452,913 | +0.25(+1.20%) |
Sep 04, 2015 | 20.68 | 20.69 | 20.69 | 20.69 | 396,021 | -0.06(-0.28%) |
Sep 03, 2015 | 20.78 | 21.32 | 20.72 | 20.74 | 255,387 | -0.11(-0.52%) |
Sep 02, 2015 | 21.57 | 21.60 | 20.59 | 20.85 | 480,936 | -0.55(-2.59%) |
Sep 01, 2015 | 21.98 | 22.02 | 21.35 | 21.41 | 303,619 | -0.69(-3.11%) |
Aug 31, 2015 | 22.41 | 22.45 | 22.05 | 22.09 | 243,523 | -0.29(-1.29%) |
Aug 28, 2015 | 22.21 | 22.42 | 21.81 | 22.38 | 328,461 | +0.57(+2.60%) |
Aug 27, 2015 | 21.35 | 22.32 | 21.33 | 21.82 | 638,290 | +0.80(+3.82%) |
Aug 26, 2015 | 21.12 | 21.14 | 20.41 | 21.01 | 443,158 | +0.44(+2.12%) |
Aug 25, 2015 | 20.95 | 21.25 | 20.28 | 20.58 | 889,952 | +0.69(+3.47%) |
Aug 24, 2015 | 19.06 | 20.96 | 18.89 | 19.89 | 739,862 | -0.44(-2.18%) |
Aug 21, 2015 | 20.70 | 20.71 | 20.05 | 20.33 | 636,539 | -0.41(-1.99%) |
Aug 20, 2015 | 21.71 | 21.71 | 20.67 | 20.74 | 785,468 | -1.01(-4.63%) |
Aug 19, 2015 | 21.93 | 22.14 | 21.55 | 21.75 | 489,573 | -0.21(-0.97%) |
Aug 18, 2015 | 22.21 | 22.24 | 21.74 | 21.96 | 300,660 | -0.23(-1.05%) |
Aug 17, 2015 | 21.95 | 22.24 | 21.86 | 22.20 | 401,171 | +0.06(+0.26%) |
Aug 14, 2015 | 21.89 | 22.29 | 21.86 | 22.14 | 175,854 | +0.01(+0.04%) |
Aug 13, 2015 | 22.60 | 22.67 | 21.81 | 22.13 | 486,963 | -0.34(-1.53%) |
Aug 12, 2015 | 22.31 | 22.55 | 21.80 | 22.47 | 474,881 | -0.06(-0.28%) |
Aug 11, 2015 | 22.86 | 22.90 | 22.31 | 22.54 | 255,596 | -0.17(-0.75%) |
Aug 10, 2015 | 22.59 | 23.04 | 22.46 | 22.71 | 499,658 | +0.03(+0.13%) |
Aug 07, 2015 | 22.42 | 23.19 | 22.23 | 22.68 | 337,687 | +0.07(+0.30%) |
Aug 06, 2015 | 23.04 | 23.24 | 22.21 | 22.61 | 458,119 | -0.43(-1.86%) |
Aug 05, 2015 | 23.25 | 23.64 | 23.04 | 23.04 | 334,384 | -0.13(-0.57%) |
Aug 04, 2015 | 23.23 | 23.35 | 23.05 | 23.17 | 308,626 | -0.03(-0.13%) |