Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.28 | 18.44 | 18.22 | 18.30 | 256,220 | +0.00(+0.00%) |
Aug 30, 2016 | 18.27 | 18.37 | 18.23 | 18.30 | 268,743 | +0.03(+0.16%) |
Aug 29, 2016 | 18.25 | 18.41 | 18.12 | 18.28 | 258,898 | +0.01(+0.05%) |
Aug 26, 2016 | 18.48 | 18.75 | 18.20 | 18.27 | 324,481 | -0.47(-2.53%) |
Aug 25, 2016 | 18.77 | 18.87 | 18.70 | 18.74 | 187,594 | -0.06(-0.31%) |
Aug 24, 2016 | 19.11 | 19.13 | 18.75 | 18.80 | 208,744 | -0.27(-1.42%) |
Aug 23, 2016 | 18.87 | 19.15 | 18.87 | 19.07 | 110,901 | +0.30(+1.60%) |
Aug 22, 2016 | 18.78 | 18.82 | 18.67 | 18.77 | 110,153 | -0.06(-0.31%) |
Aug 19, 2016 | 18.61 | 18.88 | 18.57 | 18.83 | 161,572 | +0.09(+0.47%) |
Aug 18, 2016 | 18.66 | 18.87 | 18.60 | 18.74 | 109,612 | +0.05(+0.26%) |
Aug 17, 2016 | 18.56 | 18.73 | 18.47 | 18.69 | 91,072 | +0.16(+0.89%) |
Aug 16, 2016 | 18.64 | 18.64 | 18.38 | 18.53 | 117,380 | -0.15(-0.78%) |
Aug 15, 2016 | 18.56 | 18.81 | 18.46 | 18.67 | 120,582 | +0.13(+0.68%) |
Aug 12, 2016 | 18.41 | 18.65 | 18.35 | 18.55 | 117,908 | +0.10(+0.53%) |
Aug 11, 2016 | 18.57 | 18.57 | 18.29 | 18.45 | 320,878 | +0.00(+0.00%) |
Aug 10, 2016 | 18.44 | 18.52 | 18.36 | 18.45 | 162,779 | +0.03(+0.16%) |
Aug 09, 2016 | 18.31 | 18.45 | 18.20 | 18.42 | 127,434 | +0.13(+0.69%) |
Aug 08, 2016 | 18.37 | 18.41 | 18.21 | 18.29 | 105,343 | -0.01(-0.05%) |
Aug 05, 2016 | 18.01 | 18.33 | 17.96 | 18.30 | 157,489 | +0.34(+1.89%) |
Aug 04, 2016 | 17.96 | 18.15 | 17.66 | 17.97 | 139,680 | +0.03(+0.16%) |
Aug 03, 2016 | 17.98 | 18.20 | 17.71 | 17.94 | 159,896 | -0.08(-0.43%) |
Aug 02, 2016 | 18.07 | 18.08 | 17.85 | 18.01 | 186,405 | -0.10(-0.54%) |
Aug 01, 2016 | 17.85 | 18.12 | 17.67 | 18.11 | 157,162 | +0.25(+1.41%) |
Jul 29, 2016 | 17.97 | 18.09 | 17.73 | 17.86 | 124,527 | -0.14(-0.75%) |
Jul 28, 2016 | 17.86 | 18.09 | 17.85 | 17.99 | 97,103 | +0.11(+0.60%) |
Jul 27, 2016 | 17.83 | 17.96 | 17.70 | 17.89 | 82,299 | +0.04(+0.22%) |
Jul 26, 2016 | 17.70 | 17.87 | 17.64 | 17.85 | 81,599 | +0.11(+0.60%) |
Jul 25, 2016 | 17.85 | 17.93 | 17.68 | 17.74 | 86,877 | -0.10(-0.54%) |
Jul 22, 2016 | 17.78 | 17.91 | 17.59 | 17.84 | 120,245 | +0.07(+0.38%) |
Jul 21, 2016 | 17.77 | 17.83 | 17.71 | 17.77 | 89,765 | -0.07(-0.38%) |
Jul 20, 2016 | 17.43 | 17.85 | 17.39 | 17.84 | 150,125 | +0.40(+2.28%) |
Jul 19, 2016 | 17.69 | 17.76 | 17.40 | 17.44 | 128,559 | -0.22(-1.26%) |
Jul 18, 2016 | 17.65 | 17.71 | 17.51 | 17.67 | 128,872 | +0.02(+0.11%) |
Jul 15, 2016 | 17.71 | 17.71 | 17.43 | 17.65 | 191,038 | +0.04(+0.22%) |
Jul 14, 2016 | 17.77 | 17.79 | 17.60 | 17.61 | 98,706 | -0.03(-0.17%) |
Jul 13, 2016 | 17.82 | 17.86 | 17.62 | 17.64 | 133,073 | -0.15(-0.82%) |
Jul 12, 2016 | 17.68 | 17.85 | 17.58 | 17.78 | 182,301 | +0.23(+1.32%) |
Jul 11, 2016 | 17.37 | 17.60 | 17.30 | 17.55 | 121,415 | +0.28(+1.63%) |
Jul 08, 2016 | 17.03 | 17.37 | 16.83 | 17.27 | 159,974 | +0.44(+2.59%) |
Jul 07, 2016 | 16.95 | 17.03 | 16.70 | 16.83 | 110,279 | -0.08(-0.46%) |
Jul 06, 2016 | 16.77 | 16.94 | 16.73 | 16.91 | 129,482 | +0.02(+0.11%) |
Jul 05, 2016 | 17.01 | 17.02 | 16.77 | 16.89 | 161,648 | -0.15(-0.91%) |
Jul 01, 2016 | 17.24 | 17.04 | 17.04 | 17.04 | 160,782 | -0.13(-0.73%) |
Jun 30, 2016 | 16.86 | 17.18 | 16.75 | 17.17 | 182,505 | +0.32(+1.90%) |
Jun 29, 2016 | 16.62 | 16.86 | 16.46 | 16.85 | 149,802 | +0.43(+2.60%) |
Jun 28, 2016 | 16.19 | 16.58 | 16.19 | 16.42 | 238,030 | +0.29(+1.80%) |
Jun 27, 2016 | 16.43 | 16.62 | 16.02 | 16.13 | 346,863 | -0.57(-3.42%) |
Jun 24, 2016 | 16.31 | 16.80 | 16.31 | 16.71 | 672,205 | -0.31(-1.82%) |
Jun 23, 2016 | 16.71 | 17.04 | 16.47 | 17.02 | 318,003 | +0.58(+3.54%) |
Jun 22, 2016 | 16.44 | 16.60 | 16.23 | 16.43 | 196,481 | +0.06(+0.35%) |
Jun 21, 2016 | 17.07 | 17.18 | 16.35 | 16.38 | 171,409 | -0.60(-3.54%) |
Jun 20, 2016 | 16.75 | 17.00 | 16.69 | 16.98 | 237,416 | +0.42(+2.52%) |
Jun 17, 2016 | 16.46 | 16.60 | 16.28 | 16.56 | 428,225 | +0.14(+0.83%) |
Jun 16, 2016 | 16.36 | 16.42 | 16.13 | 16.42 | 131,059 | +0.06(+0.35%) |
Jun 15, 2016 | 16.36 | 16.54 | 16.29 | 16.37 | 104,060 | +0.11(+0.66%) |
Jun 14, 2016 | 16.26 | 16.34 | 16.11 | 16.26 | 195,841 | +0.02(+0.12%) |
Jun 13, 2016 | 16.73 | 16.73 | 16.22 | 16.24 | 189,738 | -0.47(-2.78%) |
Jun 10, 2016 | 16.93 | 17.00 | 16.64 | 16.71 | 181,115 | -0.33(-1.93%) |
Jun 09, 2016 | 17.35 | 17.36 | 17.04 | 17.04 | 200,906 | -0.44(-2.50%) |
Jun 08, 2016 | 17.24 | 17.49 | 17.22 | 17.47 | 173,955 | +0.26(+1.52%) |
Jun 07, 2016 | 17.03 | 17.41 | 17.02 | 17.21 | 232,282 | +0.13(+0.74%) |
Jun 06, 2016 | 16.83 | 17.13 | 16.82 | 17.08 | 247,647 | +0.34(+2.03%) |
Jun 03, 2016 | 16.77 | 16.93 | 16.73 | 16.74 | 193,109 | -0.08(-0.46%) |
Jun 02, 2016 | 16.83 | 16.90 | 16.74 | 16.82 | 261,548 | -0.03(-0.17%) |
Jun 01, 2016 | 16.74 | 16.93 | 16.61 | 16.85 | 541,947 | +0.01(+0.06%) |
May 31, 2016 | 16.93 | 17.10 | 16.79 | 16.84 | 342,968 | +0.07(+0.40%) |
May 27, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 93,910 | +0.04(+0.23%) |
May 26, 2016 | 16.86 | 16.88 | 16.73 | 16.73 | 87,224 | -0.06(-0.35%) |
May 25, 2016 | 16.81 | 16.92 | 16.70 | 16.79 | 161,138 | +0.03(+0.17%) |
May 24, 2016 | 16.56 | 16.85 | 16.47 | 16.76 | 342,549 | +0.35(+2.13%) |
May 23, 2016 | 16.36 | 16.49 | 16.36 | 16.41 | 151,485 | +0.06(+0.36%) |
May 20, 2016 | 16.34 | 16.40 | 16.24 | 16.36 | 206,709 | +0.12(+0.72%) |
May 19, 2016 | 16.18 | 16.32 | 16.17 | 16.24 | 286,364 | -0.04(-0.24%) |
May 18, 2016 | 16.13 | 16.41 | 16.13 | 16.28 | 305,048 | +0.10(+0.60%) |
May 17, 2016 | 16.23 | 16.45 | 16.13 | 16.18 | 380,143 | -0.12(-0.71%) |
May 16, 2016 | 16.22 | 16.37 | 16.21 | 16.30 | 338,712 | +0.10(+0.60%) |
May 13, 2016 | 16.20 | 16.37 | 16.12 | 16.20 | 303,483 | -0.05(-0.30%) |
May 12, 2016 | 16.15 | 16.30 | 16.14 | 16.25 | 419,710 | +0.15(+0.96%) |
May 11, 2016 | 16.33 | 16.33 | 16.08 | 16.10 | 233,528 | -0.23(-1.42%) |
May 10, 2016 | 16.32 | 16.47 | 16.25 | 16.33 | 236,039 | +0.02(+0.12%) |
May 09, 2016 | 16.44 | 16.51 | 16.28 | 16.31 | 215,442 | -0.15(-0.88%) |
May 06, 2016 | 15.99 | 16.54 | 15.99 | 16.45 | 385,026 | +0.43(+2.66%) |
May 05, 2016 | 16.18 | 16.41 | 15.90 | 16.03 | 310,759 | -0.10(-0.60%) |
May 04, 2016 | 16.30 | 16.53 | 16.02 | 16.12 | 279,048 | -0.31(-1.89%) |
May 03, 2016 | 16.51 | 16.59 | 16.23 | 16.43 | 175,782 | -0.21(-1.28%) |
May 02, 2016 | 16.43 | 16.72 | 16.36 | 16.65 | 209,673 | +0.32(+1.96%) |
Apr 29, 2016 | 16.55 | 16.68 | 16.18 | 16.33 | 149,018 | -0.24(-1.46%) |
Apr 28, 2016 | 16.88 | 17.02 | 16.53 | 16.57 | 142,120 | -0.36(-2.12%) |
Apr 27, 2016 | 16.85 | 17.05 | 16.63 | 16.93 | 168,816 | +0.05(+0.29%) |
Apr 26, 2016 | 16.78 | 17.14 | 16.73 | 16.88 | 229,479 | +0.06(+0.35%) |
Apr 25, 2016 | 16.73 | 16.82 | 16.54 | 16.82 | 164,400 | +0.11(+0.64%) |
Apr 22, 2016 | 16.44 | 16.72 | 16.35 | 16.72 | 124,951 | +0.30(+1.83%) |
Apr 21, 2016 | 16.93 | 16.94 | 16.23 | 16.41 | 229,475 | -0.47(-2.81%) |
Apr 20, 2016 | 16.85 | 16.96 | 16.48 | 16.89 | 193,272 | +0.16(+0.93%) |
Apr 19, 2016 | 16.52 | 16.74 | 16.40 | 16.73 | 191,832 | +0.20(+1.23%) |
Apr 18, 2016 | 16.56 | 16.56 | 16.19 | 16.53 | 194,076 | -0.07(-0.41%) |
Apr 15, 2016 | 16.36 | 16.60 | 16.36 | 16.60 | 164,113 | +0.19(+1.18%) |
Apr 14, 2016 | 16.42 | 16.67 | 16.35 | 16.41 | 118,375 | +0.04(+0.24%) |
Apr 13, 2016 | 16.19 | 16.40 | 16.16 | 16.37 | 144,802 | +0.23(+1.44%) |
Apr 12, 2016 | 16.19 | 16.20 | 15.97 | 16.13 | 135,651 | -0.04(-0.24%) |
Apr 11, 2016 | 16.14 | 16.24 | 15.92 | 16.17 | 113,940 | +0.13(+0.79%) |
Apr 08, 2016 | 16.05 | 16.14 | 15.91 | 16.05 | 168,030 | +0.09(+0.55%) |
Apr 07, 2016 | 15.70 | 16.09 | 15.70 | 15.96 | 206,413 | +0.15(+0.92%) |
Apr 06, 2016 | 15.60 | 15.82 | 15.39 | 15.81 | 203,624 | +0.15(+0.93%) |
Apr 05, 2016 | 15.48 | 15.71 | 15.42 | 15.67 | 201,531 | +0.09(+0.56%) |
Apr 04, 2016 | 15.91 | 15.92 | 15.48 | 15.58 | 214,973 | -0.31(-1.95%) |
Apr 01, 2016 | 16.47 | 16.47 | 15.87 | 15.89 | 219,261 | -0.73(-4.37%) |
Mar 31, 2016 | 16.18 | 16.64 | 16.10 | 16.62 | 283,175 | +0.41(+2.51%) |
Mar 30, 2016 | 16.11 | 16.22 | 16.01 | 16.21 | 313,518 | +0.16(+1.03%) |
Mar 29, 2016 | 15.28 | 16.11 | 15.25 | 16.05 | 279,807 | +0.71(+4.61%) |
Mar 28, 2016 | 15.08 | 15.45 | 15.00 | 15.34 | 179,643 | +0.28(+1.87%) |
Mar 24, 2016 | 14.92 | 15.06 | 15.06 | 15.06 | 295,868 | +0.08(+0.52%) |
Mar 23, 2016 | 15.72 | 15.80 | 14.98 | 14.98 | 212,190 | -0.80(-5.10%) |
Mar 22, 2016 | 15.82 | 15.97 | 15.79 | 15.79 | 147,028 | -0.16(-1.03%) |
Mar 21, 2016 | 15.95 | 16.18 | 15.88 | 15.95 | 154,906 | -0.04(-0.24%) |
Mar 18, 2016 | 16.14 | 16.19 | 15.99 | 15.99 | 341,240 | -0.04(-0.24%) |
Mar 17, 2016 | 15.28 | 16.12 | 15.28 | 16.03 | 143,223 | +0.73(+4.75%) |
Mar 16, 2016 | 15.10 | 15.35 | 15.10 | 15.30 | 306,416 | +0.14(+0.89%) |
Mar 15, 2016 | 15.34 | 15.36 | 15.13 | 15.16 | 249,213 | -0.27(-1.76%) |
Mar 14, 2016 | 15.49 | 15.57 | 15.32 | 15.44 | 221,817 | -0.07(-0.44%) |
Mar 11, 2016 | 15.33 | 15.57 | 15.33 | 15.50 | 308,753 | +0.26(+1.72%) |
Mar 10, 2016 | 15.60 | 15.70 | 15.12 | 15.24 | 204,763 | -0.30(-1.93%) |
Mar 09, 2016 | 15.59 | 15.64 | 15.48 | 15.54 | 159,170 | -0.05(-0.31%) |
Mar 08, 2016 | 15.73 | 15.85 | 15.55 | 15.59 | 227,935 | -0.15(-0.98%) |
Mar 07, 2016 | 15.99 | 16.14 | 15.71 | 15.75 | 213,586 | -0.31(-1.93%) |
Mar 04, 2016 | 16.04 | 16.33 | 15.98 | 16.06 | 260,634 | +0.04(+0.24%) |
Mar 03, 2016 | 15.60 | 16.07 | 15.60 | 16.02 | 322,085 | +0.44(+2.80%) |
Mar 02, 2016 | 15.14 | 15.60 | 15.14 | 15.58 | 241,659 | +0.38(+2.49%) |
Mar 01, 2016 | 14.84 | 15.20 | 14.76 | 15.20 | 280,357 | +0.47(+3.16%) |
Feb 29, 2016 | 15.02 | 15.11 | 14.64 | 14.74 | 313,119 | -0.27(-1.81%) |
Feb 26, 2016 | 15.03 | 15.25 | 14.82 | 15.01 | 226,745 | +0.10(+0.65%) |
Feb 25, 2016 | 14.91 | 15.02 | 14.78 | 14.91 | 204,647 | +0.15(+0.98%) |
Feb 24, 2016 | 14.75 | 14.77 | 14.47 | 14.77 | 632,815 | -0.06(-0.39%) |
Feb 23, 2016 | 14.53 | 15.02 | 14.53 | 14.83 | 244,321 | +0.25(+1.73%) |
Feb 22, 2016 | 14.67 | 14.85 | 14.57 | 14.57 | 328,169 | +0.01(+0.07%) |
Feb 19, 2016 | 14.52 | 14.72 | 14.51 | 14.56 | 242,420 | +0.03(+0.20%) |
Feb 18, 2016 | 14.62 | 14.63 | 14.39 | 14.54 | 254,932 | -0.04(-0.27%) |
Feb 17, 2016 | 14.70 | 14.85 | 14.51 | 14.57 | 484,152 | +0.00(+0.00%) |
Feb 16, 2016 | 14.65 | 14.66 | 14.36 | 14.57 | 485,282 | +0.05(+0.33%) |
Feb 12, 2016 | 14.51 | 14.53 | 14.53 | 14.53 | 339,108 | +0.13(+0.88%) |
Feb 11, 2016 | 14.34 | 14.54 | 14.24 | 14.40 | 331,730 | -0.12(-0.80%) |
Feb 10, 2016 | 14.49 | 14.70 | 14.39 | 14.52 | 334,541 | +0.08(+0.54%) |
Feb 09, 2016 | 14.37 | 14.63 | 14.30 | 14.44 | 488,771 | -0.05(-0.33%) |
Feb 08, 2016 | 14.24 | 14.56 | 14.02 | 14.49 | 619,757 | +0.15(+1.01%) |
Feb 05, 2016 | 14.10 | 14.55 | 14.04 | 14.34 | 446,904 | +0.17(+1.23%) |
Feb 04, 2016 | 13.98 | 14.36 | 13.98 | 14.17 | 329,585 | +0.18(+1.32%) |
Feb 03, 2016 | 14.45 | 14.54 | 13.94 | 13.98 | 502,616 | -0.41(-2.83%) |
Feb 02, 2016 | 14.32 | 14.48 | 14.15 | 14.39 | 591,142 | -0.04(-0.27%) |
Feb 01, 2016 | 15.39 | 15.39 | 13.83 | 14.43 | 1,229,917 | -0.99(-6.41%) |
Jan 29, 2016 | 15.03 | 15.45 | 14.98 | 15.42 | 492,764 | +0.49(+3.31%) |
Jan 28, 2016 | 15.26 | 15.48 | 14.91 | 14.92 | 245,143 | -0.23(-1.53%) |
Jan 27, 2016 | 15.47 | 15.47 | 15.08 | 15.16 | 251,948 | -0.34(-2.19%) |
Jan 26, 2016 | 15.30 | 15.59 | 15.22 | 15.49 | 260,550 | +0.23(+1.52%) |
Jan 25, 2016 | 15.54 | 15.63 | 15.22 | 15.26 | 325,832 | -0.34(-2.17%) |
Jan 22, 2016 | 15.64 | 15.91 | 15.40 | 15.60 | 327,867 | +0.14(+0.88%) |
Jan 21, 2016 | 15.11 | 15.71 | 15.04 | 15.47 | 352,008 | +0.39(+2.57%) |
Jan 20, 2016 | 14.93 | 15.26 | 14.51 | 15.08 | 379,147 | -0.06(-0.38%) |
Jan 19, 2016 | 15.27 | 15.27 | 14.93 | 15.14 | 298,288 | +0.00(+0.00%) |
Jan 15, 2016 | 15.33 | 15.14 | 15.14 | 15.14 | 429,097 | -0.54(-3.46%) |
Jan 14, 2016 | 15.12 | 15.71 | 14.99 | 15.68 | 489,588 | +0.61(+4.05%) |
Jan 13, 2016 | 15.54 | 15.72 | 14.95 | 15.07 | 394,239 | -0.47(-3.05%) |
Jan 12, 2016 | 16.14 | 16.27 | 15.27 | 15.54 | 546,578 | -0.49(-3.08%) |
Jan 11, 2016 | 16.11 | 16.18 | 15.79 | 16.04 | 321,092 | -0.03(-0.18%) |
Jan 08, 2016 | 16.39 | 16.47 | 16.05 | 16.07 | 345,815 | -0.26(-1.60%) |
Jan 07, 2016 | 16.44 | 16.70 | 16.31 | 16.33 | 272,443 | -0.41(-2.43%) |
Jan 06, 2016 | 16.97 | 17.22 | 16.59 | 16.73 | 195,831 | -0.40(-2.32%) |
Jan 05, 2016 | 17.17 | 17.22 | 16.90 | 17.13 | 280,702 | -0.01(-0.06%) |
Jan 04, 2016 | 17.69 | 17.69 | 17.02 | 17.14 | 341,309 | -0.79(-4.43%) |
Dec 31, 2015 | 18.20 | 17.94 | 17.94 | 17.94 | 191,432 | -0.29(-1.59%) |
Dec 30, 2015 | 18.40 | 18.45 | 18.17 | 18.23 | 194,046 | -0.17(-0.95%) |
Dec 29, 2015 | 18.25 | 18.45 | 18.19 | 18.40 | 248,668 | +0.25(+1.39%) |
Dec 28, 2015 | 18.14 | 18.25 | 17.97 | 18.15 | 243,879 | -0.01(-0.05%) |
Dec 24, 2015 | 18.22 | 18.16 | 18.16 | 18.16 | 116,923 | -0.10(-0.53%) |
Dec 23, 2015 | 18.04 | 18.29 | 17.99 | 18.26 | 200,120 | +0.27(+1.51%) |
Dec 22, 2015 | 17.81 | 18.16 | 17.73 | 17.98 | 380,303 | +0.18(+1.03%) |
Dec 21, 2015 | 17.77 | 18.00 | 17.67 | 17.80 | 559,563 | +0.04(+0.22%) |
Dec 18, 2015 | 17.62 | 17.85 | 17.25 | 17.76 | 1,979,205 | +0.14(+0.77%) |
Dec 17, 2015 | 18.12 | 18.19 | 17.60 | 17.63 | 444,823 | -0.48(-2.68%) |
Dec 16, 2015 | 17.55 | 18.22 | 17.52 | 18.11 | 572,987 | +0.64(+3.66%) |
Dec 15, 2015 | 17.47 | 17.57 | 17.09 | 17.47 | 421,201 | +0.08(+0.45%) |
Dec 14, 2015 | 17.51 | 17.71 | 17.34 | 17.39 | 500,310 | -0.16(-0.94%) |
Dec 11, 2015 | 17.38 | 17.75 | 17.33 | 17.56 | 397,795 | -0.02(-0.11%) |
Dec 10, 2015 | 17.68 | 17.73 | 17.49 | 17.58 | 378,880 | -0.11(-0.60%) |
Dec 09, 2015 | 17.69 | 17.84 | 17.51 | 17.68 | 601,788 | -0.15(-0.82%) |
Dec 08, 2015 | 18.18 | 18.29 | 17.79 | 17.83 | 356,947 | -0.44(-2.39%) |
Dec 07, 2015 | 18.50 | 18.57 | 18.09 | 18.27 | 493,162 | -0.25(-1.36%) |
Dec 04, 2015 | 18.40 | 18.67 | 18.32 | 18.52 | 210,035 | +0.16(+0.84%) |
Dec 03, 2015 | 18.82 | 18.89 | 18.26 | 18.36 | 261,111 | -0.41(-2.17%) |
Dec 02, 2015 | 19.13 | 19.13 | 18.70 | 18.77 | 173,845 | -0.36(-1.87%) |
Dec 01, 2015 | 18.89 | 19.21 | 18.85 | 19.13 | 209,255 | +0.31(+1.65%) |
Nov 30, 2015 | 19.26 | 19.37 | 18.78 | 18.82 | 357,349 | -0.41(-2.12%) |
Nov 27, 2015 | 19.29 | 19.34 | 19.13 | 19.23 | 107,160 | -0.06(-0.30%) |
Nov 25, 2015 | 19.40 | 19.28 | 19.28 | 19.28 | 194,425 | -0.08(-0.40%) |
Nov 24, 2015 | 19.16 | 19.44 | 19.01 | 19.36 | 202,409 | +0.13(+0.65%) |
Nov 23, 2015 | 19.01 | 19.38 | 19.01 | 19.23 | 234,763 | +0.19(+1.02%) |
Nov 20, 2015 | 19.15 | 19.33 | 19.01 | 19.04 | 273,719 | +0.03(+0.15%) |
Nov 19, 2015 | 18.98 | 19.32 | 18.93 | 19.01 | 230,233 | +0.01(+0.05%) |
Nov 18, 2015 | 18.73 | 19.12 | 18.66 | 19.00 | 383,131 | +0.32(+1.71%) |
Nov 17, 2015 | 18.69 | 19.14 | 18.56 | 18.68 | 321,906 | +0.00(+0.00%) |
Nov 16, 2015 | 18.22 | 18.73 | 18.22 | 18.68 | 215,221 | +0.46(+2.50%) |
Nov 13, 2015 | 18.41 | 18.58 | 18.18 | 18.23 | 254,620 | -0.20(-1.10%) |
Nov 12, 2015 | 18.90 | 18.97 | 18.41 | 18.43 | 360,969 | -0.51(-2.71%) |
Nov 11, 2015 | 19.01 | 19.40 | 18.92 | 18.94 | 627,122 | -0.07(-0.36%) |
Nov 10, 2015 | 19.04 | 19.19 | 18.98 | 19.01 | 537,812 | -0.02(-0.10%) |
Nov 09, 2015 | 19.17 | 19.32 | 18.95 | 19.03 | 580,989 | -0.22(-1.16%) |
Nov 06, 2015 | 19.34 | 19.42 | 18.63 | 19.25 | 1,002,341 | +0.11(+0.56%) |
Nov 05, 2015 | 19.17 | 19.37 | 18.90 | 19.15 | 473,439 | -0.03(-0.15%) |
Nov 04, 2015 | 19.19 | 19.38 | 19.11 | 19.18 | 463,830 | +0.02(+0.10%) |
Nov 03, 2015 | 19.38 | 19.38 | 19.10 | 19.16 | 488,829 | -0.23(-1.20%) |
Nov 02, 2015 | 19.21 | 19.55 | 18.98 | 19.39 | 757,694 | +0.18(+0.96%) |
Oct 30, 2015 | 19.14 | 19.23 | 18.88 | 19.21 | 1,296,640 | +0.05(+0.25%) |
Oct 29, 2015 | 19.40 | 19.41 | 19.04 | 19.16 | 345,141 | -0.24(-1.25%) |
Oct 28, 2015 | 19.12 | 19.44 | 18.91 | 19.40 | 524,996 | +0.31(+1.62%) |
Oct 27, 2015 | 19.33 | 19.43 | 18.91 | 19.09 | 616,386 | -0.29(-1.50%) |
Oct 26, 2015 | 19.87 | 19.91 | 19.19 | 19.38 | 836,137 | -0.95(-4.67%) |
Oct 23, 2015 | 20.60 | 20.77 | 20.29 | 20.33 | 497,338 | -0.25(-1.22%) |
Oct 22, 2015 | 20.36 | 20.81 | 20.28 | 20.58 | 487,663 | +0.33(+1.63%) |
Oct 21, 2015 | 20.43 | 20.59 | 20.23 | 20.25 | 650,874 | -0.14(-0.67%) |
Oct 20, 2015 | 20.77 | 20.77 | 20.34 | 20.39 | 506,527 | -0.40(-1.91%) |
Oct 19, 2015 | 20.59 | 20.87 | 20.55 | 20.79 | 636,234 | +0.16(+0.80%) |
Oct 16, 2015 | 20.71 | 20.81 | 20.57 | 20.62 | 286,987 | -0.08(-0.37%) |
Oct 15, 2015 | 20.52 | 20.79 | 20.47 | 20.70 | 400,181 | +0.19(+0.95%) |
Oct 14, 2015 | 20.77 | 20.81 | 20.32 | 20.50 | 357,920 | -0.28(-1.35%) |
Oct 13, 2015 | 20.35 | 20.97 | 20.15 | 20.79 | 545,949 | +0.36(+1.76%) |
Oct 12, 2015 | 20.00 | 20.43 | 19.87 | 20.43 | 353,614 | +0.46(+2.28%) |
Oct 09, 2015 | 19.21 | 19.97 | 19.11 | 19.97 | 1,080,439 | +0.78(+4.04%) |
Oct 08, 2015 | 18.83 | 19.22 | 18.76 | 19.20 | 492,308 | +0.29(+1.54%) |
Oct 07, 2015 | 19.23 | 19.25 | 18.59 | 18.91 | 823,090 | -0.29(-1.51%) |
Oct 06, 2015 | 19.53 | 19.63 | 19.17 | 19.20 | 544,753 | -0.41(-2.08%) |
Oct 05, 2015 | 18.83 | 19.62 | 18.73 | 19.60 | 516,337 | +0.79(+4.22%) |
Oct 02, 2015 | 18.58 | 18.89 | 18.23 | 18.81 | 368,094 | +0.21(+1.15%) |
Oct 01, 2015 | 18.61 | 18.70 | 18.37 | 18.60 | 365,952 | +0.06(+0.31%) |
Sep 30, 2015 | 18.33 | 18.57 | 18.07 | 18.54 | 899,905 | +0.24(+1.32%) |
Sep 29, 2015 | 17.42 | 18.58 | 17.42 | 18.29 | 1,045,029 | +0.87(+5.01%) |
Sep 28, 2015 | 17.40 | 17.46 | 17.20 | 17.42 | 448,578 | -0.02(-0.11%) |
Sep 25, 2015 | 17.42 | 17.60 | 17.29 | 17.44 | 435,819 | +0.14(+0.78%) |
Sep 24, 2015 | 17.11 | 17.33 | 16.98 | 17.31 | 364,065 | +0.14(+0.79%) |
Sep 23, 2015 | 17.47 | 17.52 | 17.07 | 17.17 | 404,774 | -0.12(-0.67%) |
Sep 22, 2015 | 17.23 | 17.39 | 17.21 | 17.29 | 786,104 | -0.04(-0.22%) |
Sep 21, 2015 | 17.34 | 17.41 | 17.27 | 17.33 | 510,055 | +0.03(+0.17%) |
Sep 18, 2015 | 17.18 | 17.39 | 17.18 | 17.30 | 648,911 | -0.01(-0.06%) |
Sep 17, 2015 | 17.29 | 17.49 | 17.07 | 17.31 | 431,658 | +0.05(+0.28%) |
Sep 16, 2015 | 17.25 | 17.29 | 17.14 | 17.26 | 267,078 | +0.02(+0.11%) |
Sep 15, 2015 | 17.11 | 17.25 | 17.01 | 17.24 | 261,594 | +0.16(+0.96%) |
Sep 14, 2015 | 17.20 | 17.31 | 17.01 | 17.07 | 355,640 | -0.12(-0.68%) |
Sep 11, 2015 | 16.90 | 17.30 | 16.89 | 17.19 | 493,916 | +0.30(+1.78%) |
Sep 10, 2015 | 16.98 | 17.03 | 16.84 | 16.89 | 540,865 | -0.12(-0.68%) |
Sep 09, 2015 | 17.08 | 17.15 | 16.96 | 17.01 | 451,125 | +0.03(+0.17%) |
Sep 08, 2015 | 17.01 | 17.04 | 16.91 | 16.98 | 339,354 | +0.11(+0.63%) |
Sep 04, 2015 | 16.91 | 16.87 | 16.87 | 16.87 | 398,138 | -0.15(-0.85%) |
Sep 03, 2015 | 17.04 | 17.17 | 16.93 | 17.02 | 306,510 | +0.00(+0.00%) |
Sep 02, 2015 | 17.00 | 17.18 | 16.87 | 17.02 | 364,439 | +0.14(+0.80%) |