Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.84 | 17.96 | 17.71 | 17.86 | 2,495,120 | +0.05(+0.26%) |
May 27, 2016 | 17.54 | 17.81 | 17.81 | 17.81 | 3,390,338 | +0.28(+1.60%) |
May 26, 2016 | 17.27 | 17.64 | 16.88 | 17.53 | 4,675,610 | +0.22(+1.24%) |
May 25, 2016 | 17.15 | 17.47 | 17.13 | 17.31 | 1,945,635 | +0.21(+1.20%) |
May 24, 2016 | 16.85 | 17.16 | 16.83 | 17.11 | 2,359,626 | +0.32(+1.89%) |
May 23, 2016 | 16.51 | 16.83 | 16.40 | 16.79 | 1,865,310 | +0.34(+2.05%) |
May 20, 2016 | 16.22 | 16.54 | 16.12 | 16.45 | 1,493,349 | +0.36(+2.27%) |
May 19, 2016 | 16.00 | 16.21 | 15.86 | 16.09 | 1,303,024 | -0.02(-0.12%) |
May 18, 2016 | 16.11 | 16.38 | 16.01 | 16.11 | 1,571,512 | -0.06(-0.35%) |
May 17, 2016 | 16.05 | 16.36 | 15.93 | 16.16 | 2,380,068 | +0.07(+0.41%) |
May 16, 2016 | 15.81 | 16.14 | 15.81 | 16.10 | 1,322,292 | +0.30(+1.90%) |
May 13, 2016 | 15.89 | 16.10 | 15.70 | 15.80 | 1,591,896 | -0.12(-0.76%) |
May 12, 2016 | 16.09 | 16.23 | 15.70 | 15.92 | 2,703,195 | -0.12(-0.76%) |
May 11, 2016 | 16.05 | 16.16 | 15.99 | 16.04 | 1,371,215 | -0.09(-0.58%) |
May 10, 2016 | 15.98 | 16.14 | 15.87 | 16.13 | 1,649,555 | +0.16(+0.99%) |
May 09, 2016 | 15.91 | 16.18 | 15.84 | 15.97 | 2,055,343 | +0.10(+0.65%) |
May 06, 2016 | 15.88 | 15.93 | 15.66 | 15.87 | 2,737,026 | -0.05(-0.29%) |
May 05, 2016 | 16.07 | 16.14 | 15.81 | 15.92 | 1,864,501 | -0.10(-0.64%) |
May 04, 2016 | 16.06 | 16.19 | 15.89 | 16.02 | 2,499,207 | -0.13(-0.81%) |
May 03, 2016 | 15.98 | 16.21 | 15.86 | 16.15 | 2,496,742 | +0.05(+0.29%) |
May 02, 2016 | 16.19 | 16.19 | 15.79 | 16.10 | 2,914,462 | -0.07(-0.40%) |
Apr 29, 2016 | 16.35 | 16.38 | 15.96 | 16.17 | 2,321,450 | -0.23(-1.42%) |
Apr 28, 2016 | 16.67 | 16.70 | 16.37 | 16.40 | 1,880,635 | -0.36(-2.17%) |
Apr 27, 2016 | 16.61 | 16.80 | 16.38 | 16.77 | 2,140,340 | -0.06(-0.33%) |
Apr 26, 2016 | 16.71 | 16.94 | 16.64 | 16.82 | 2,975,164 | +0.21(+1.29%) |
Apr 25, 2016 | 16.65 | 16.73 | 16.58 | 16.61 | 1,539,591 | -0.12(-0.72%) |
Apr 22, 2016 | 16.58 | 16.80 | 16.47 | 16.73 | 2,055,057 | +0.08(+0.50%) |
Apr 21, 2016 | 16.92 | 17.02 | 16.56 | 16.65 | 1,979,218 | -0.24(-1.43%) |
Apr 20, 2016 | 16.86 | 17.05 | 16.70 | 16.89 | 2,895,896 | +0.07(+0.39%) |
Apr 19, 2016 | 17.03 | 17.19 | 16.80 | 16.82 | 2,608,794 | -0.08(-0.50%) |
Apr 18, 2016 | 16.63 | 16.95 | 16.61 | 16.91 | 2,123,179 | +0.25(+1.51%) |
Apr 15, 2016 | 16.69 | 16.81 | 16.45 | 16.65 | 3,076,267 | -0.11(-0.67%) |
Apr 14, 2016 | 17.19 | 17.19 | 16.56 | 16.77 | 2,190,375 | -0.44(-2.54%) |
Apr 13, 2016 | 16.86 | 17.22 | 16.75 | 17.20 | 1,977,745 | +0.55(+3.30%) |
Apr 12, 2016 | 16.95 | 16.98 | 16.56 | 16.65 | 3,309,889 | -0.21(-1.27%) |
Apr 11, 2016 | 16.89 | 16.93 | 16.59 | 16.87 | 3,502,893 | +0.13(+0.78%) |
Apr 08, 2016 | 17.11 | 17.15 | 16.65 | 16.74 | 3,210,694 | -0.20(-1.21%) |
Apr 07, 2016 | 17.08 | 17.17 | 16.85 | 16.94 | 2,812,068 | -0.24(-1.41%) |
Apr 06, 2016 | 17.29 | 17.34 | 17.06 | 17.19 | 2,792,360 | -0.15(-0.86%) |
Apr 05, 2016 | 17.55 | 17.64 | 17.29 | 17.33 | 2,472,948 | -0.34(-1.90%) |
Apr 04, 2016 | 17.86 | 17.88 | 17.56 | 17.67 | 2,362,445 | -0.21(-1.20%) |
Apr 01, 2016 | 17.70 | 17.95 | 17.48 | 17.88 | 2,901,066 | -0.07(-0.36%) |
Mar 31, 2016 | 17.98 | 18.07 | 17.89 | 17.95 | 1,804,917 | -0.01(-0.05%) |
Mar 30, 2016 | 18.34 | 18.40 | 17.88 | 17.96 | 3,300,920 | -0.24(-1.33%) |
Mar 29, 2016 | 17.60 | 18.28 | 17.53 | 18.20 | 2,575,314 | +0.57(+3.22%) |
Mar 28, 2016 | 17.65 | 17.72 | 17.53 | 17.63 | 2,785,089 | -0.01(-0.05%) |
Mar 24, 2016 | 17.70 | 17.64 | 17.64 | 17.64 | 2,544,289 | -0.14(-0.79%) |
Mar 23, 2016 | 18.20 | 18.28 | 17.73 | 17.78 | 3,022,194 | -0.58(-3.15%) |
Mar 22, 2016 | 18.15 | 18.47 | 18.03 | 18.36 | 2,680,600 | +0.08(+0.46%) |
Mar 21, 2016 | 18.15 | 18.46 | 18.15 | 18.28 | 3,381,067 | +0.03(+0.15%) |
Mar 18, 2016 | 17.84 | 18.28 | 17.67 | 18.25 | 8,154,671 | -0.04(-0.20%) |
Mar 17, 2016 | 19.15 | 19.22 | 17.73 | 18.28 | 15,178,268 | -2.17(-10.61%) |
Mar 16, 2016 | 19.90 | 20.47 | 19.85 | 20.45 | 4,160,776 | +0.51(+2.57%) |
Mar 15, 2016 | 20.16 | 20.29 | 19.33 | 19.94 | 4,279,778 | -0.18(-0.88%) |
Mar 14, 2016 | 20.25 | 20.31 | 19.90 | 20.12 | 2,676,101 | -0.11(-0.55%) |
Mar 11, 2016 | 19.96 | 20.36 | 19.88 | 20.23 | 2,952,468 | +0.48(+2.45%) |
Mar 10, 2016 | 19.87 | 19.91 | 19.61 | 19.75 | 2,675,992 | -0.03(-0.14%) |
Mar 09, 2016 | 19.65 | 19.88 | 19.62 | 19.77 | 2,750,821 | +0.21(+1.10%) |
Mar 08, 2016 | 20.28 | 20.39 | 19.54 | 19.56 | 3,033,766 | -0.88(-4.33%) |
Mar 07, 2016 | 20.11 | 20.49 | 20.09 | 20.45 | 1,738,622 | +0.20(+1.01%) |
Mar 04, 2016 | 20.27 | 20.37 | 19.64 | 20.24 | 3,261,959 | -0.07(-0.32%) |
Mar 03, 2016 | 19.96 | 20.35 | 19.90 | 20.31 | 1,674,486 | +0.26(+1.30%) |
Mar 02, 2016 | 19.85 | 20.08 | 19.80 | 20.05 | 1,755,651 | +0.15(+0.75%) |
Mar 01, 2016 | 19.59 | 19.91 | 19.52 | 19.90 | 1,681,862 | +0.48(+2.45%) |
Feb 29, 2016 | 19.37 | 19.64 | 19.37 | 19.42 | 1,622,989 | +0.01(+0.05%) |
Feb 26, 2016 | 19.62 | 19.62 | 19.30 | 19.41 | 1,442,641 | -0.14(-0.71%) |
Feb 25, 2016 | 19.50 | 19.65 | 19.23 | 19.55 | 1,273,622 | +0.02(+0.10%) |
Feb 24, 2016 | 19.06 | 19.55 | 18.88 | 19.53 | 1,505,059 | +0.21(+1.11%) |
Feb 23, 2016 | 19.45 | 19.56 | 19.31 | 19.32 | 2,027,513 | -0.24(-1.24%) |
Feb 22, 2016 | 19.47 | 19.65 | 19.36 | 19.56 | 1,378,156 | +0.28(+1.45%) |
Feb 19, 2016 | 19.07 | 19.32 | 19.05 | 19.28 | 2,096,937 | +0.17(+0.88%) |
Feb 18, 2016 | 18.87 | 19.13 | 18.75 | 19.11 | 2,175,274 | +0.26(+1.38%) |
Feb 17, 2016 | 18.91 | 19.04 | 18.69 | 18.85 | 2,372,949 | -0.07(-0.34%) |
Feb 16, 2016 | 17.95 | 18.98 | 17.82 | 18.92 | 3,279,087 | +1.16(+6.56%) |
Feb 12, 2016 | 17.56 | 17.75 | 17.75 | 17.75 | 1,256,523 | +0.41(+2.36%) |
Feb 11, 2016 | 17.78 | 17.85 | 17.09 | 17.34 | 2,726,034 | -0.73(-4.02%) |
Feb 10, 2016 | 18.00 | 18.59 | 17.96 | 18.07 | 1,505,784 | +0.19(+1.09%) |
Feb 09, 2016 | 17.69 | 18.23 | 17.56 | 17.88 | 3,300,188 | -0.36(-1.98%) |
Feb 08, 2016 | 18.14 | 18.34 | 17.90 | 18.24 | 2,413,995 | -0.23(-1.26%) |
Feb 05, 2016 | 18.44 | 18.64 | 18.14 | 18.47 | 2,986,440 | -0.06(-0.35%) |
Feb 04, 2016 | 18.07 | 18.73 | 17.99 | 18.53 | 2,265,112 | +0.42(+2.30%) |
Feb 03, 2016 | 17.98 | 18.20 | 17.54 | 18.12 | 1,914,659 | +0.32(+1.77%) |
Feb 02, 2016 | 18.15 | 18.23 | 17.74 | 17.80 | 2,331,788 | -0.63(-3.42%) |
Feb 01, 2016 | 18.25 | 18.54 | 18.06 | 18.43 | 2,175,287 | -0.04(-0.20%) |
Jan 29, 2016 | 17.68 | 18.48 | 17.68 | 18.47 | 3,572,278 | +0.94(+5.34%) |
Jan 28, 2016 | 17.64 | 17.74 | 17.24 | 17.53 | 1,936,312 | +0.04(+0.21%) |
Jan 27, 2016 | 17.97 | 18.11 | 17.44 | 17.50 | 2,754,971 | -0.62(-3.43%) |
Jan 26, 2016 | 17.72 | 18.15 | 17.61 | 18.12 | 3,277,752 | +0.57(+3.22%) |
Jan 25, 2016 | 17.64 | 17.79 | 17.46 | 17.55 | 2,164,117 | -0.29(-1.61%) |
Jan 22, 2016 | 17.53 | 17.86 | 17.51 | 17.84 | 3,176,407 | +0.58(+3.39%) |
Jan 21, 2016 | 17.26 | 17.69 | 17.10 | 17.25 | 2,817,057 | -0.03(-0.16%) |
Jan 20, 2016 | 17.28 | 17.48 | 16.78 | 17.28 | 2,553,704 | -0.29(-1.64%) |
Jan 19, 2016 | 18.05 | 18.06 | 17.35 | 17.57 | 2,670,855 | -0.33(-1.87%) |
Jan 15, 2016 | 17.93 | 17.90 | 17.90 | 17.90 | 2,561,572 | -0.49(-2.67%) |
Jan 14, 2016 | 18.30 | 18.49 | 17.89 | 18.39 | 3,256,023 | +0.17(+0.92%) |
Jan 13, 2016 | 18.55 | 18.84 | 18.17 | 18.23 | 4,830,237 | -0.14(-0.76%) |
Jan 12, 2016 | 18.65 | 18.65 | 17.95 | 18.37 | 3,070,338 | -0.03(-0.15%) |
Jan 11, 2016 | 18.48 | 18.54 | 18.08 | 18.39 | 4,120,703 | -0.01(-0.05%) |
Jan 08, 2016 | 18.97 | 19.08 | 18.35 | 18.40 | 3,920,048 | -0.45(-2.36%) |
Jan 07, 2016 | 19.35 | 19.55 | 18.81 | 18.85 | 3,857,199 | -0.92(-4.65%) |
Jan 06, 2016 | 20.70 | 20.85 | 19.64 | 19.77 | 4,820,833 | -1.20(-5.71%) |
Jan 05, 2016 | 21.40 | 21.63 | 20.75 | 20.96 | 6,503,365 | -0.44(-2.04%) |
Jan 04, 2016 | 21.22 | 21.52 | 21.09 | 21.40 | 3,553,054 | -0.20(-0.94%) |
Dec 31, 2015 | 21.80 | 21.60 | 21.60 | 21.60 | 1,681,590 | -0.24(-1.10%) |
Dec 30, 2015 | 22.18 | 22.21 | 21.82 | 21.85 | 1,210,760 | -0.33(-1.51%) |
Dec 29, 2015 | 22.17 | 22.36 | 22.05 | 22.18 | 1,344,067 | +0.20(+0.93%) |
Dec 28, 2015 | 22.09 | 22.21 | 21.84 | 21.98 | 1,104,083 | -0.19(-0.88%) |
Dec 24, 2015 | 22.21 | 22.17 | 22.17 | 22.17 | 556,793 | +0.02(+0.08%) |
Dec 23, 2015 | 22.14 | 22.24 | 21.91 | 22.15 | 1,627,382 | +0.22(+1.02%) |
Dec 22, 2015 | 22.09 | 22.12 | 21.69 | 21.93 | 2,058,981 | +0.01(+0.04%) |
Dec 21, 2015 | 22.08 | 22.12 | 21.75 | 21.92 | 3,428,723 | +0.10(+0.47%) |
Dec 18, 2015 | 21.90 | 22.10 | 21.70 | 21.82 | 5,295,462 | -0.11(-0.51%) |
Dec 17, 2015 | 22.33 | 22.73 | 21.68 | 21.93 | 6,667,437 | -0.25(-1.13%) |
Dec 16, 2015 | 22.42 | 22.72 | 21.69 | 22.18 | 6,553,418 | -0.06(-0.25%) |
Dec 15, 2015 | 22.36 | 22.65 | 22.07 | 22.24 | 5,352,606 | +0.02(+0.08%) |
Dec 14, 2015 | 22.11 | 22.29 | 21.98 | 22.22 | 2,833,068 | +0.10(+0.46%) |
Dec 11, 2015 | 22.26 | 22.52 | 22.07 | 22.11 | 3,163,855 | -0.54(-2.37%) |
Dec 10, 2015 | 22.49 | 22.90 | 22.44 | 22.65 | 2,771,743 | +0.17(+0.74%) |
Dec 09, 2015 | 22.94 | 23.30 | 22.36 | 22.49 | 6,801,216 | -1.33(-5.57%) |
Dec 08, 2015 | 23.49 | 24.00 | 23.38 | 23.81 | 3,200,288 | +0.03(+0.12%) |
Dec 07, 2015 | 24.03 | 24.03 | 23.65 | 23.78 | 2,260,699 | -0.27(-1.12%) |
Dec 04, 2015 | 23.34 | 24.12 | 23.25 | 24.05 | 2,854,633 | +0.80(+3.43%) |
Dec 03, 2015 | 23.55 | 23.68 | 23.19 | 23.26 | 2,457,401 | -0.11(-0.48%) |
Dec 02, 2015 | 23.84 | 23.93 | 23.37 | 23.37 | 2,914,708 | -0.61(-2.55%) |
Dec 01, 2015 | 23.80 | 24.03 | 23.73 | 23.98 | 2,268,525 | +0.24(+1.02%) |
Nov 30, 2015 | 23.63 | 23.83 | 23.52 | 23.74 | 1,701,574 | +0.10(+0.43%) |
Nov 27, 2015 | 23.41 | 23.72 | 23.32 | 23.64 | 1,030,244 | +0.16(+0.67%) |
Nov 25, 2015 | 23.55 | 23.48 | 23.48 | 23.48 | 2,362,786 | -0.13(-0.55%) |
Nov 24, 2015 | 23.43 | 23.69 | 23.15 | 23.61 | 2,478,853 | +0.03(+0.12%) |
Nov 23, 2015 | 23.38 | 23.65 | 23.27 | 23.58 | 2,611,363 | +0.19(+0.83%) |
Nov 20, 2015 | 22.91 | 23.39 | 22.89 | 23.39 | 3,014,518 | +0.54(+2.35%) |
Nov 19, 2015 | 22.97 | 23.10 | 22.73 | 22.85 | 2,849,203 | -0.12(-0.53%) |
Nov 18, 2015 | 22.50 | 23.05 | 22.35 | 22.97 | 4,571,892 | +0.72(+3.25%) |
Nov 17, 2015 | 22.20 | 22.45 | 22.18 | 22.24 | 2,471,993 | +0.06(+0.29%) |
Nov 16, 2015 | 21.73 | 22.20 | 21.63 | 22.18 | 2,288,131 | +0.39(+1.79%) |
Nov 13, 2015 | 21.80 | 21.87 | 21.53 | 21.79 | 2,283,635 | -0.21(-0.97%) |
Nov 12, 2015 | 22.18 | 22.24 | 21.97 | 22.00 | 1,995,321 | -0.37(-1.66%) |
Nov 11, 2015 | 22.27 | 22.38 | 22.00 | 22.37 | 2,538,580 | +0.22(+1.00%) |
Nov 10, 2015 | 21.75 | 22.22 | 21.59 | 22.15 | 4,014,684 | -0.08(-0.37%) |
Nov 09, 2015 | 22.35 | 22.40 | 21.94 | 22.24 | 1,609,582 | -0.18(-0.78%) |
Nov 06, 2015 | 22.15 | 22.41 | 22.10 | 22.41 | 1,467,811 | +0.28(+1.25%) |
Nov 05, 2015 | 22.12 | 22.24 | 22.08 | 22.13 | 1,726,036 | +0.00(+0.00%) |
Nov 04, 2015 | 22.45 | 22.47 | 21.70 | 22.13 | 4,035,952 | -0.27(-1.20%) |
Nov 03, 2015 | 21.24 | 22.53 | 21.18 | 22.40 | 6,288,126 | +1.12(+5.26%) |
Nov 02, 2015 | 21.24 | 21.38 | 21.03 | 21.28 | 2,659,313 | +0.04(+0.17%) |
Oct 30, 2015 | 21.16 | 21.33 | 20.96 | 21.25 | 2,782,676 | +0.15(+0.70%) |
Oct 29, 2015 | 21.33 | 21.36 | 20.83 | 21.10 | 2,157,796 | -0.21(-1.00%) |
Oct 28, 2015 | 20.88 | 21.31 | 20.77 | 21.31 | 1,832,191 | +0.35(+1.68%) |
Oct 27, 2015 | 20.69 | 21.27 | 20.60 | 20.96 | 4,687,046 | +0.15(+0.71%) |
Oct 26, 2015 | 21.17 | 21.25 | 20.80 | 20.81 | 3,278,784 | -0.57(-2.68%) |
Oct 23, 2015 | 21.48 | 21.51 | 21.29 | 21.39 | 1,877,512 | +0.16(+0.74%) |
Oct 22, 2015 | 21.08 | 21.30 | 20.87 | 21.23 | 2,725,484 | +0.32(+1.55%) |
Oct 21, 2015 | 21.48 | 21.53 | 20.83 | 20.90 | 3,662,157 | -0.50(-2.33%) |
Oct 20, 2015 | 21.14 | 21.60 | 21.14 | 21.40 | 2,487,628 | +0.26(+1.22%) |
Oct 19, 2015 | 21.24 | 21.29 | 21.02 | 21.14 | 3,252,856 | -0.18(-0.82%) |
Oct 16, 2015 | 21.57 | 21.63 | 21.14 | 21.32 | 2,474,030 | -0.13(-0.60%) |
Oct 15, 2015 | 21.23 | 21.45 | 21.18 | 21.45 | 2,729,826 | +0.29(+1.35%) |
Oct 14, 2015 | 20.93 | 21.24 | 20.79 | 21.16 | 4,072,709 | +0.29(+1.37%) |
Oct 13, 2015 | 20.84 | 21.17 | 20.82 | 20.88 | 2,872,445 | -0.18(-0.83%) |
Oct 12, 2015 | 20.89 | 21.18 | 20.79 | 21.05 | 2,823,079 | +0.23(+1.11%) |
Oct 09, 2015 | 21.01 | 21.11 | 20.74 | 20.82 | 4,792,664 | +0.04(+0.18%) |
Oct 08, 2015 | 20.94 | 20.98 | 20.54 | 20.78 | 2,738,198 | -0.19(-0.93%) |
Oct 07, 2015 | 20.65 | 21.09 | 20.52 | 20.98 | 5,307,479 | +0.47(+2.30%) |
Oct 06, 2015 | 20.80 | 21.00 | 19.94 | 20.51 | 8,822,886 | -0.30(-1.42%) |
Oct 05, 2015 | 20.30 | 21.03 | 20.14 | 20.80 | 7,031,007 | +0.54(+2.65%) |
Oct 02, 2015 | 20.24 | 20.36 | 20.07 | 20.27 | 4,589,183 | -0.21(-1.04%) |
Oct 01, 2015 | 20.57 | 20.70 | 20.22 | 20.48 | 3,690,055 | -0.20(-0.98%) |
Sep 30, 2015 | 20.66 | 20.78 | 20.48 | 20.68 | 4,413,086 | +0.31(+1.50%) |
Sep 29, 2015 | 20.04 | 20.43 | 19.80 | 20.38 | 3,851,276 | +0.36(+1.80%) |
Sep 28, 2015 | 20.04 | 20.37 | 19.82 | 20.02 | 5,517,416 | -0.21(-1.05%) |
Sep 25, 2015 | 19.74 | 21.26 | 19.66 | 20.23 | 14,995,578 | +2.20(+12.21%) |
Sep 24, 2015 | 17.45 | 18.10 | 17.37 | 18.03 | 4,444,217 | +0.38(+2.15%) |
Sep 23, 2015 | 17.84 | 17.96 | 17.59 | 17.65 | 1,758,070 | -0.19(-1.09%) |
Sep 22, 2015 | 18.05 | 18.13 | 17.73 | 17.84 | 2,888,006 | -0.67(-3.60%) |
Sep 21, 2015 | 18.67 | 18.81 | 18.38 | 18.51 | 1,869,749 | +0.01(+0.05%) |
Sep 18, 2015 | 18.40 | 18.59 | 18.39 | 18.50 | 3,884,851 | -0.20(-1.09%) |
Sep 17, 2015 | 18.85 | 19.06 | 18.68 | 18.70 | 1,892,525 | -0.23(-1.22%) |
Sep 16, 2015 | 18.57 | 18.99 | 18.57 | 18.94 | 1,921,978 | +0.34(+1.84%) |
Sep 15, 2015 | 18.29 | 18.67 | 18.28 | 18.59 | 1,274,383 | +0.37(+2.03%) |
Sep 14, 2015 | 18.52 | 18.57 | 18.13 | 18.22 | 1,331,922 | -0.06(-0.30%) |
Sep 11, 2015 | 17.98 | 18.30 | 17.88 | 18.28 | 1,359,753 | +0.16(+0.87%) |
Sep 10, 2015 | 17.90 | 18.27 | 17.77 | 18.12 | 1,827,434 | +0.20(+1.14%) |
Sep 09, 2015 | 18.30 | 18.39 | 17.89 | 17.92 | 2,313,873 | -0.24(-1.32%) |
Sep 08, 2015 | 17.88 | 18.22 | 17.88 | 18.16 | 1,504,187 | +0.58(+3.31%) |
Sep 04, 2015 | 17.61 | 17.58 | 17.58 | 17.58 | 1,590,907 | -0.32(-1.81%) |
Sep 03, 2015 | 17.47 | 18.01 | 17.43 | 17.90 | 1,785,576 | +0.57(+3.31%) |
Sep 02, 2015 | 17.48 | 17.52 | 17.20 | 17.33 | 2,505,122 | +0.06(+0.32%) |
Sep 01, 2015 | 17.14 | 17.64 | 17.04 | 17.27 | 2,454,174 | -0.62(-3.46%) |
Aug 31, 2015 | 17.96 | 18.10 | 17.80 | 17.89 | 1,326,664 | -0.11(-0.62%) |
Aug 28, 2015 | 17.88 | 18.22 | 17.81 | 18.00 | 1,732,262 | +0.15(+0.83%) |
Aug 27, 2015 | 17.38 | 17.91 | 17.37 | 17.85 | 2,750,883 | +0.69(+4.04%) |
Aug 26, 2015 | 16.73 | 17.23 | 16.61 | 17.16 | 2,892,632 | +0.83(+5.10%) |
Aug 25, 2015 | 17.07 | 17.07 | 16.33 | 16.33 | 3,310,800 | -0.16(-0.95%) |
Aug 24, 2015 | 15.62 | 17.17 | 15.62 | 16.48 | 3,082,469 | -0.70(-4.09%) |
Aug 21, 2015 | 17.47 | 17.68 | 17.19 | 17.19 | 2,382,205 | -0.51(-2.87%) |
Aug 20, 2015 | 17.90 | 17.95 | 17.70 | 17.70 | 2,196,394 | -0.38(-2.10%) |
Aug 19, 2015 | 17.98 | 18.25 | 17.77 | 18.08 | 1,411,767 | -0.04(-0.20%) |
Aug 18, 2015 | 18.36 | 18.37 | 18.08 | 18.11 | 1,246,174 | -0.30(-1.61%) |
Aug 17, 2015 | 18.15 | 18.47 | 18.07 | 18.41 | 1,339,697 | +0.13(+0.71%) |
Aug 14, 2015 | 17.98 | 18.31 | 17.98 | 18.28 | 1,080,384 | +0.25(+1.38%) |
Aug 13, 2015 | 18.07 | 18.31 | 17.98 | 18.03 | 1,767,124 | -0.09(-0.51%) |
Aug 12, 2015 | 17.96 | 18.14 | 17.67 | 18.12 | 1,575,273 | -0.01(-0.05%) |
Aug 11, 2015 | 18.31 | 18.44 | 18.11 | 18.13 | 1,975,781 | -0.42(-2.28%) |
Aug 10, 2015 | 18.29 | 18.58 | 18.26 | 18.55 | 1,546,016 | +0.41(+2.28%) |
Aug 07, 2015 | 18.22 | 18.40 | 18.06 | 18.14 | 1,362,887 | -0.17(-0.95%) |
Aug 06, 2015 | 18.61 | 18.75 | 18.28 | 18.31 | 2,091,356 | -0.31(-1.68%) |
Aug 05, 2015 | 18.25 | 18.69 | 18.25 | 18.63 | 2,041,079 | +0.45(+2.48%) |
Aug 04, 2015 | 18.35 | 18.45 | 18.08 | 18.18 | 1,529,601 | -0.22(-1.20%) |
Aug 03, 2015 | 18.65 | 18.73 | 18.27 | 18.40 | 1,500,081 | -0.25(-1.33%) |
Jul 31, 2015 | 18.58 | 18.81 | 18.51 | 18.65 | 1,502,650 | +0.07(+0.40%) |
Jul 30, 2015 | 18.36 | 18.64 | 18.36 | 18.57 | 1,630,856 | +0.19(+1.05%) |
Jul 29, 2015 | 18.19 | 18.40 | 18.14 | 18.38 | 1,344,013 | +0.19(+1.06%) |
Jul 28, 2015 | 17.98 | 18.20 | 17.85 | 18.19 | 1,470,678 | +0.33(+1.86%) |
Jul 27, 2015 | 17.73 | 18.15 | 17.67 | 17.85 | 1,907,427 | -0.08(-0.46%) |
Jul 24, 2015 | 18.07 | 18.19 | 17.84 | 17.94 | 2,194,748 | -0.10(-0.56%) |
Jul 23, 2015 | 18.19 | 18.34 | 17.99 | 18.04 | 1,746,370 | -0.03(-0.15%) |
Jul 22, 2015 | 18.15 | 18.31 | 18.02 | 18.07 | 2,037,464 | -0.33(-1.80%) |
Jul 21, 2015 | 18.27 | 18.56 | 18.23 | 18.40 | 1,356,236 | +0.16(+0.86%) |
Jul 20, 2015 | 18.46 | 18.50 | 18.20 | 18.24 | 1,796,934 | -0.18(-1.00%) |
Jul 17, 2015 | 18.56 | 18.56 | 18.31 | 18.43 | 919,640 | -0.19(-1.04%) |
Jul 16, 2015 | 18.49 | 18.70 | 18.45 | 18.62 | 1,866,109 | +0.28(+1.51%) |
Jul 15, 2015 | 18.79 | 18.82 | 18.32 | 18.34 | 2,606,249 | -0.53(-2.83%) |
Jul 14, 2015 | 18.76 | 18.96 | 18.66 | 18.88 | 1,738,699 | +0.13(+0.69%) |
Jul 13, 2015 | 19.01 | 19.01 | 18.69 | 18.75 | 1,286,827 | -0.14(-0.73%) |
Jul 10, 2015 | 18.97 | 19.01 | 18.75 | 18.89 | 1,661,502 | +0.26(+1.38%) |
Jul 09, 2015 | 18.91 | 19.00 | 18.62 | 18.63 | 1,740,227 | -0.04(-0.20%) |
Jul 08, 2015 | 18.86 | 18.89 | 18.56 | 18.66 | 3,118,698 | -0.43(-2.27%) |
Jul 07, 2015 | 19.07 | 19.15 | 18.68 | 19.10 | 2,218,172 | +0.00(+0.00%) |
Jul 06, 2015 | 19.18 | 19.43 | 18.95 | 19.10 | 2,887,915 | -0.33(-1.71%) |
Jul 02, 2015 | 19.29 | 19.43 | 19.43 | 19.43 | 1,970,547 | -0.02(-0.09%) |
Jul 01, 2015 | 19.80 | 19.80 | 19.35 | 19.45 | 3,181,054 | -0.16(-0.80%) |
Jun 30, 2015 | 19.84 | 19.84 | 19.48 | 19.60 | 2,865,529 | -0.07(-0.37%) |
Jun 29, 2015 | 19.96 | 20.11 | 19.62 | 19.68 | 3,301,932 | -0.56(-2.78%) |
Jun 26, 2015 | 20.29 | 20.33 | 20.00 | 20.24 | 5,089,348 | -0.06(-0.27%) |
Jun 25, 2015 | 20.55 | 20.58 | 20.23 | 20.29 | 2,321,410 | -0.22(-1.08%) |
Jun 24, 2015 | 20.72 | 20.76 | 20.40 | 20.52 | 2,948,176 | -0.29(-1.42%) |
Jun 23, 2015 | 20.88 | 20.97 | 20.71 | 20.81 | 2,171,717 | -0.07(-0.35%) |
Jun 22, 2015 | 21.04 | 21.11 | 20.73 | 20.88 | 2,605,443 | +0.07(+0.35%) |
Jun 19, 2015 | 20.68 | 21.05 | 20.65 | 20.81 | 5,294,486 | +0.07(+0.36%) |
Jun 18, 2015 | 21.05 | 21.44 | 20.61 | 20.74 | 9,377,548 | -1.67(-7.44%) |
Jun 17, 2015 | 22.73 | 22.80 | 22.35 | 22.40 | 3,005,564 | -0.24(-1.06%) |
Jun 16, 2015 | 22.18 | 22.68 | 22.18 | 22.64 | 2,496,200 | +0.47(+2.12%) |
Jun 15, 2015 | 22.42 | 22.47 | 21.96 | 22.17 | 2,711,436 | -0.06(-0.25%) |
Jun 12, 2015 | 22.21 | 22.31 | 22.14 | 22.23 | 943,031 | -0.05(-0.21%) |
Jun 11, 2015 | 22.23 | 22.38 | 22.12 | 22.27 | 1,793,856 | +0.18(+0.79%) |
Jun 10, 2015 | 21.96 | 22.16 | 21.85 | 22.10 | 1,358,905 | +0.28(+1.27%) |
Jun 09, 2015 | 21.90 | 22.02 | 21.60 | 21.82 | 2,005,048 | -0.13(-0.59%) |
Jun 08, 2015 | 22.35 | 22.41 | 21.89 | 21.95 | 1,453,144 | -0.36(-1.61%) |
Jun 05, 2015 | 22.01 | 22.34 | 21.90 | 22.31 | 1,306,099 | +0.23(+1.04%) |
Jun 04, 2015 | 22.09 | 22.28 | 21.97 | 22.08 | 1,749,859 | -0.10(-0.46%) |
Jun 03, 2015 | 22.17 | 22.41 | 22.15 | 22.18 | 2,558,052 | +0.11(+0.50%) |
Jun 02, 2015 | 22.19 | 22.27 | 22.01 | 22.07 | 1,388,597 | -0.18(-0.79%) |