Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.72 | 21.86 | 21.69 | 21.80 | 88,347 | +0.11(+0.51%) |
May 27, 2016 | 21.32 | 21.69 | 21.69 | 21.69 | 37,077 | +0.34(+1.60%) |
May 26, 2016 | 21.50 | 21.61 | 21.32 | 21.35 | 32,253 | -0.19(-0.90%) |
May 25, 2016 | 21.47 | 21.72 | 21.47 | 21.54 | 37,875 | +0.21(+0.97%) |
May 24, 2016 | 20.89 | 21.43 | 20.89 | 21.33 | 47,911 | +0.45(+2.17%) |
May 23, 2016 | 20.78 | 20.95 | 20.55 | 20.88 | 56,196 | +0.05(+0.25%) |
May 20, 2016 | 20.67 | 20.91 | 20.64 | 20.83 | 67,388 | +0.22(+1.04%) |
May 19, 2016 | 20.88 | 20.95 | 20.34 | 20.61 | 47,770 | -0.30(-1.45%) |
May 18, 2016 | 20.33 | 21.00 | 20.04 | 20.92 | 122,233 | +0.66(+3.26%) |
May 17, 2016 | 20.54 | 20.77 | 20.14 | 20.26 | 126,349 | -0.42(-2.04%) |
May 16, 2016 | 20.52 | 20.86 | 20.52 | 20.68 | 40,991 | +0.22(+1.09%) |
May 13, 2016 | 20.53 | 20.71 | 20.25 | 20.46 | 83,062 | -0.13(-0.65%) |
May 12, 2016 | 20.57 | 20.72 | 20.43 | 20.59 | 83,055 | +0.14(+0.69%) |
May 11, 2016 | 20.64 | 20.77 | 20.43 | 20.45 | 46,547 | -0.25(-1.22%) |
May 10, 2016 | 20.43 | 20.74 | 20.37 | 20.70 | 55,910 | +0.40(+1.97%) |
May 09, 2016 | 20.31 | 20.49 | 20.19 | 20.30 | 45,346 | -0.04(-0.18%) |
May 06, 2016 | 20.18 | 20.35 | 19.98 | 20.34 | 44,020 | +0.10(+0.51%) |
May 05, 2016 | 20.36 | 20.61 | 20.23 | 20.23 | 42,378 | -0.23(-1.11%) |
May 04, 2016 | 20.51 | 20.65 | 20.23 | 20.46 | 38,212 | -0.06(-0.29%) |
May 03, 2016 | 20.98 | 21.14 | 20.51 | 20.52 | 70,214 | -0.61(-2.89%) |
May 02, 2016 | 21.12 | 21.26 | 21.00 | 21.13 | 36,271 | +0.11(+0.52%) |
Apr 29, 2016 | 20.67 | 21.11 | 20.67 | 21.02 | 40,877 | +0.07(+0.32%) |
Apr 28, 2016 | 21.12 | 21.26 | 20.91 | 20.95 | 49,784 | -0.37(-1.76%) |
Apr 27, 2016 | 21.35 | 21.41 | 21.04 | 21.33 | 52,375 | +0.01(+0.07%) |
Apr 26, 2016 | 20.87 | 21.43 | 20.87 | 21.31 | 70,803 | +0.40(+1.93%) |
Apr 25, 2016 | 20.86 | 20.93 | 20.57 | 20.91 | 47,553 | +0.08(+0.39%) |
Apr 22, 2016 | 20.63 | 21.04 | 20.18 | 20.83 | 58,989 | +0.29(+1.40%) |
Apr 21, 2016 | 20.20 | 21.02 | 20.20 | 20.54 | 76,183 | -0.38(-1.79%) |
Apr 20, 2016 | 20.70 | 20.98 | 20.58 | 20.92 | 39,523 | +0.18(+0.85%) |
Apr 19, 2016 | 20.27 | 20.76 | 20.26 | 20.74 | 51,578 | +0.18(+0.86%) |
Apr 18, 2016 | 20.59 | 20.62 | 20.48 | 20.57 | 70,762 | -0.08(-0.39%) |
Apr 15, 2016 | 20.65 | 20.82 | 20.54 | 20.65 | 37,916 | -0.10(-0.50%) |
Apr 14, 2016 | 20.67 | 21.00 | 20.45 | 20.75 | 77,266 | +0.10(+0.50%) |
Apr 13, 2016 | 20.16 | 20.68 | 19.80 | 20.65 | 239,620 | +0.57(+2.86%) |
Apr 12, 2016 | 19.80 | 20.20 | 19.71 | 20.07 | 45,598 | +0.33(+1.68%) |
Apr 11, 2016 | 19.79 | 20.01 | 19.52 | 19.74 | 71,749 | +0.06(+0.30%) |
Apr 08, 2016 | 19.73 | 19.95 | 19.57 | 19.68 | 43,919 | +0.06(+0.30%) |
Apr 07, 2016 | 19.95 | 19.95 | 19.40 | 19.62 | 65,859 | -0.49(-2.45%) |
Apr 06, 2016 | 20.26 | 20.26 | 19.93 | 20.12 | 83,171 | +0.10(+0.51%) |
Apr 05, 2016 | 20.28 | 20.44 | 19.99 | 20.01 | 77,043 | -0.33(-1.63%) |
Apr 04, 2016 | 20.45 | 20.65 | 20.29 | 20.34 | 53,735 | -0.15(-0.75%) |
Apr 01, 2016 | 20.37 | 20.55 | 20.20 | 20.50 | 39,631 | +0.04(+0.18%) |
Mar 31, 2016 | 20.69 | 20.79 | 20.44 | 20.46 | 74,845 | -0.19(-0.93%) |
Mar 30, 2016 | 20.54 | 20.79 | 20.54 | 20.65 | 64,637 | +0.10(+0.47%) |
Mar 29, 2016 | 20.24 | 20.56 | 20.07 | 20.56 | 101,806 | +0.32(+1.60%) |
Mar 28, 2016 | 20.35 | 20.46 | 20.07 | 20.23 | 49,196 | -0.01(-0.07%) |
Mar 24, 2016 | 20.14 | 20.25 | 20.25 | 20.25 | 42,842 | -0.04(-0.18%) |
Mar 23, 2016 | 20.54 | 20.62 | 20.27 | 20.29 | 59,638 | -0.35(-1.67%) |
Mar 22, 2016 | 20.73 | 20.73 | 20.29 | 20.63 | 45,754 | -0.04(-0.21%) |
Mar 21, 2016 | 20.63 | 20.77 | 20.48 | 20.68 | 61,780 | +0.05(+0.25%) |
Mar 18, 2016 | 20.59 | 20.80 | 20.40 | 20.62 | 113,370 | +0.15(+0.75%) |
Mar 17, 2016 | 19.95 | 20.58 | 19.88 | 20.47 | 67,763 | +0.47(+2.35%) |
Mar 16, 2016 | 19.92 | 20.43 | 19.92 | 20.00 | 83,784 | -0.19(-0.95%) |
Mar 15, 2016 | 20.22 | 20.35 | 20.07 | 20.19 | 60,205 | -0.10(-0.51%) |
Mar 14, 2016 | 20.36 | 20.39 | 20.24 | 20.29 | 57,649 | -0.09(-0.43%) |
Mar 11, 2016 | 20.10 | 20.40 | 20.08 | 20.38 | 47,206 | +0.42(+2.10%) |
Mar 10, 2016 | 20.01 | 20.22 | 19.76 | 19.96 | 48,990 | +0.04(+0.22%) |
Mar 09, 2016 | 20.05 | 20.19 | 19.83 | 19.92 | 145,845 | -0.07(-0.33%) |
Mar 08, 2016 | 19.96 | 20.24 | 19.46 | 19.98 | 128,979 | -0.16(-0.80%) |
Mar 07, 2016 | 19.90 | 20.15 | 19.90 | 20.15 | 45,544 | +0.17(+0.85%) |
Mar 04, 2016 | 19.87 | 20.06 | 19.66 | 19.98 | 79,876 | -0.01(-0.04%) |
Mar 03, 2016 | 19.73 | 20.09 | 19.73 | 19.98 | 91,895 | +0.21(+1.04%) |
Mar 02, 2016 | 19.64 | 19.81 | 19.50 | 19.78 | 108,938 | +0.10(+0.49%) |
Mar 01, 2016 | 19.19 | 19.76 | 19.12 | 19.68 | 71,755 | +0.58(+3.04%) |
Feb 29, 2016 | 19.13 | 19.23 | 18.96 | 19.10 | 112,184 | -0.07(-0.38%) |
Feb 26, 2016 | 19.07 | 19.34 | 19.00 | 19.18 | 43,260 | +0.19(+1.01%) |
Feb 25, 2016 | 18.71 | 19.06 | 18.71 | 18.98 | 49,377 | +0.27(+1.45%) |
Feb 24, 2016 | 18.33 | 18.74 | 17.77 | 18.71 | 156,482 | +0.23(+1.23%) |
Feb 23, 2016 | 18.70 | 18.77 | 18.45 | 18.48 | 115,954 | -0.28(-1.49%) |
Feb 22, 2016 | 18.95 | 19.00 | 18.73 | 18.76 | 144,216 | +0.04(+0.20%) |
Feb 19, 2016 | 18.73 | 19.09 | 18.62 | 18.73 | 96,822 | -0.07(-0.35%) |
Feb 18, 2016 | 19.03 | 19.13 | 18.73 | 18.79 | 115,431 | -0.07(-0.39%) |
Feb 17, 2016 | 19.12 | 19.40 | 18.83 | 18.87 | 136,311 | -0.01(-0.08%) |
Feb 16, 2016 | 18.90 | 19.05 | 18.58 | 18.88 | 236,298 | +0.21(+1.10%) |
Feb 12, 2016 | 18.55 | 18.68 | 18.68 | 18.68 | 147,840 | +0.31(+1.68%) |
Feb 11, 2016 | 18.23 | 18.68 | 18.07 | 18.37 | 103,540 | -0.21(-1.11%) |
Feb 10, 2016 | 19.01 | 19.07 | 18.55 | 18.57 | 85,524 | -0.23(-1.21%) |
Feb 09, 2016 | 18.79 | 18.97 | 18.59 | 18.80 | 82,891 | +0.03(+0.16%) |
Feb 08, 2016 | 18.44 | 18.88 | 18.20 | 18.77 | 100,164 | +0.16(+0.87%) |
Feb 05, 2016 | 18.94 | 19.11 | 18.61 | 18.61 | 129,230 | -0.34(-1.81%) |
Feb 04, 2016 | 18.85 | 19.36 | 18.68 | 18.95 | 68,808 | +0.03(+0.15%) |
Feb 03, 2016 | 19.07 | 19.15 | 18.63 | 18.92 | 154,897 | -0.03(-0.15%) |
Feb 02, 2016 | 19.02 | 19.13 | 18.78 | 18.95 | 122,587 | -0.37(-1.92%) |
Feb 01, 2016 | 19.20 | 19.51 | 19.08 | 19.32 | 132,416 | -0.05(-0.26%) |
Jan 29, 2016 | 18.84 | 19.37 | 18.83 | 19.37 | 156,803 | +0.56(+2.98%) |
Jan 28, 2016 | 18.75 | 18.90 | 18.66 | 18.81 | 117,480 | +0.25(+1.37%) |
Jan 27, 2016 | 18.89 | 18.93 | 18.40 | 18.56 | 161,335 | -0.36(-1.92%) |
Jan 26, 2016 | 18.62 | 18.92 | 18.60 | 18.92 | 134,852 | +0.46(+2.49%) |
Jan 25, 2016 | 19.09 | 19.13 | 18.42 | 18.46 | 75,996 | -0.68(-3.58%) |
Jan 22, 2016 | 19.16 | 19.18 | 18.77 | 19.15 | 155,886 | +0.23(+1.19%) |
Jan 21, 2016 | 19.22 | 19.67 | 18.78 | 18.92 | 214,046 | +0.43(+2.32%) |
Jan 20, 2016 | 18.13 | 18.62 | 17.80 | 18.49 | 185,623 | +0.08(+0.44%) |
Jan 19, 2016 | 18.75 | 18.86 | 18.27 | 18.41 | 75,591 | -0.19(-1.02%) |
Jan 15, 2016 | 18.38 | 18.60 | 18.60 | 18.60 | 91,165 | -0.25(-1.31%) |
Jan 14, 2016 | 19.06 | 19.22 | 18.81 | 18.85 | 167,673 | -0.03(-0.15%) |
Jan 13, 2016 | 19.51 | 19.51 | 18.75 | 18.88 | 98,014 | -0.55(-2.81%) |
Jan 12, 2016 | 19.80 | 19.80 | 19.08 | 19.43 | 108,344 | -0.15(-0.78%) |
Jan 11, 2016 | 19.02 | 19.63 | 18.92 | 19.58 | 98,563 | +0.63(+3.31%) |
Jan 08, 2016 | 19.37 | 19.48 | 18.89 | 18.95 | 102,529 | -0.34(-1.77%) |
Jan 07, 2016 | 19.28 | 19.56 | 19.25 | 19.29 | 115,678 | -0.30(-1.52%) |
Jan 06, 2016 | 19.16 | 19.70 | 19.16 | 19.59 | 105,098 | +0.20(+1.01%) |
Jan 05, 2016 | 19.14 | 19.60 | 18.89 | 19.40 | 110,884 | +0.33(+1.72%) |
Jan 04, 2016 | 19.23 | 19.35 | 18.79 | 19.07 | 116,376 | -0.57(-2.89%) |
Dec 31, 2015 | 19.83 | 19.64 | 19.64 | 19.64 | 117,664 | -0.23(-1.14%) |
Dec 30, 2015 | 20.01 | 20.01 | 19.72 | 19.86 | 30,856 | -0.12(-0.58%) |
Dec 29, 2015 | 19.83 | 20.16 | 19.74 | 19.98 | 53,868 | +0.23(+1.18%) |
Dec 28, 2015 | 19.77 | 19.82 | 19.48 | 19.75 | 23,950 | -0.05(-0.26%) |
Dec 24, 2015 | 19.61 | 19.80 | 19.80 | 19.80 | 19,221 | +0.21(+1.08%) |
Dec 23, 2015 | 19.59 | 19.61 | 19.42 | 19.59 | 109,518 | +0.07(+0.37%) |
Dec 22, 2015 | 19.35 | 19.52 | 19.17 | 19.51 | 105,754 | +0.07(+0.34%) |
Dec 21, 2015 | 19.49 | 19.66 | 19.18 | 19.45 | 54,942 | +0.18(+0.95%) |
Dec 18, 2015 | 19.50 | 19.67 | 19.13 | 19.26 | 252,515 | -0.36(-1.82%) |
Dec 17, 2015 | 19.99 | 20.06 | 19.53 | 19.62 | 60,688 | -0.25(-1.28%) |
Dec 16, 2015 | 19.67 | 20.01 | 19.40 | 19.88 | 98,035 | +0.27(+1.37%) |
Dec 15, 2015 | 19.16 | 19.80 | 19.16 | 19.61 | 89,085 | +0.45(+2.36%) |
Dec 14, 2015 | 19.28 | 19.56 | 19.00 | 19.16 | 165,742 | -0.15(-0.79%) |
Dec 11, 2015 | 19.34 | 19.69 | 19.18 | 19.31 | 101,523 | -0.44(-2.25%) |
Dec 10, 2015 | 19.49 | 20.07 | 19.36 | 19.75 | 266,174 | +0.22(+1.12%) |
Dec 09, 2015 | 19.75 | 19.96 | 19.37 | 19.53 | 98,755 | -0.34(-1.72%) |
Dec 08, 2015 | 20.08 | 20.23 | 19.82 | 19.88 | 64,783 | -0.40(-1.98%) |
Dec 07, 2015 | 20.73 | 20.85 | 20.18 | 20.28 | 123,935 | -0.44(-2.14%) |
Dec 04, 2015 | 20.76 | 20.93 | 20.54 | 20.72 | 195,242 | -0.04(-0.21%) |
Dec 03, 2015 | 21.13 | 21.33 | 20.72 | 20.77 | 115,901 | -0.36(-1.69%) |
Dec 02, 2015 | 21.42 | 21.57 | 20.96 | 21.12 | 132,790 | -0.31(-1.46%) |
Dec 01, 2015 | 21.68 | 21.84 | 21.37 | 21.44 | 91,422 | +0.04(+0.17%) |
Nov 30, 2015 | 21.25 | 21.70 | 21.12 | 21.40 | 252,398 | +0.23(+1.07%) |
Nov 27, 2015 | 21.11 | 21.31 | 20.98 | 21.17 | 23,473 | +0.02(+0.10%) |
Nov 25, 2015 | 21.03 | 21.15 | 21.15 | 21.15 | 38,443 | +0.09(+0.45%) |
Nov 24, 2015 | 20.74 | 21.22 | 20.68 | 21.06 | 49,741 | -0.01(-0.03%) |
Nov 23, 2015 | 20.90 | 21.30 | 20.84 | 21.06 | 66,121 | +0.09(+0.45%) |
Nov 20, 2015 | 20.81 | 21.31 | 20.77 | 20.97 | 60,243 | +0.30(+1.44%) |
Nov 19, 2015 | 20.75 | 21.03 | 20.44 | 20.67 | 30,827 | -0.01(-0.04%) |
Nov 18, 2015 | 20.44 | 20.86 | 20.05 | 20.68 | 75,206 | +0.42(+2.09%) |
Nov 17, 2015 | 20.19 | 20.68 | 20.08 | 20.26 | 91,633 | +0.07(+0.32%) |
Nov 16, 2015 | 19.91 | 20.35 | 19.72 | 20.19 | 99,354 | +0.22(+1.09%) |
Nov 13, 2015 | 20.26 | 20.28 | 19.95 | 19.97 | 157,307 | -0.42(-2.04%) |
Nov 12, 2015 | 20.93 | 21.00 | 20.37 | 20.39 | 46,925 | -0.58(-2.78%) |
Nov 11, 2015 | 21.11 | 21.21 | 20.83 | 20.97 | 19,174 | -0.18(-0.86%) |
Nov 10, 2015 | 21.20 | 21.36 | 21.08 | 21.15 | 64,304 | +0.16(+0.76%) |
Nov 09, 2015 | 21.31 | 21.40 | 20.85 | 20.99 | 34,659 | -0.32(-1.50%) |
Nov 06, 2015 | 20.68 | 21.33 | 20.68 | 21.31 | 37,609 | +0.67(+3.25%) |
Nov 05, 2015 | 20.32 | 20.76 | 20.32 | 20.64 | 38,872 | +0.33(+1.60%) |
Nov 04, 2015 | 20.17 | 20.38 | 20.08 | 20.32 | 38,551 | +0.13(+0.64%) |
Nov 03, 2015 | 20.27 | 20.47 | 20.18 | 20.19 | 55,158 | -0.06(-0.29%) |
Nov 02, 2015 | 19.93 | 20.35 | 19.80 | 20.24 | 44,260 | +0.38(+1.93%) |
Oct 30, 2015 | 20.60 | 20.62 | 19.84 | 19.86 | 32,545 | -0.82(-3.95%) |
Oct 29, 2015 | 20.77 | 20.84 | 20.49 | 20.68 | 47,543 | -0.04(-0.17%) |
Oct 28, 2015 | 19.75 | 20.71 | 19.75 | 20.71 | 68,043 | +0.92(+4.67%) |
Oct 27, 2015 | 20.19 | 20.26 | 19.59 | 19.79 | 65,126 | -0.45(-2.25%) |
Oct 26, 2015 | 20.01 | 20.34 | 19.97 | 20.24 | 34,034 | +0.13(+0.65%) |
Oct 23, 2015 | 19.89 | 20.28 | 19.78 | 20.11 | 67,654 | +0.44(+2.24%) |
Oct 22, 2015 | 18.75 | 19.90 | 18.60 | 19.67 | 119,035 | +0.18(+0.93%) |
Oct 21, 2015 | 19.77 | 19.85 | 19.38 | 19.49 | 61,670 | -0.17(-0.84%) |
Oct 20, 2015 | 19.48 | 19.74 | 19.42 | 19.66 | 25,975 | +0.17(+0.85%) |
Oct 19, 2015 | 19.28 | 19.57 | 19.28 | 19.49 | 17,409 | +0.08(+0.41%) |
Oct 16, 2015 | 19.57 | 19.63 | 19.23 | 19.41 | 39,199 | -0.08(-0.41%) |
Oct 15, 2015 | 18.92 | 19.55 | 18.87 | 19.49 | 58,139 | +0.59(+3.13%) |
Oct 14, 2015 | 19.55 | 19.55 | 18.80 | 18.90 | 36,812 | -0.33(-1.73%) |
Oct 13, 2015 | 19.28 | 19.52 | 19.13 | 19.23 | 27,327 | -0.19(-0.97%) |
Oct 12, 2015 | 19.25 | 19.56 | 19.19 | 19.42 | 40,733 | +0.15(+0.79%) |
Oct 09, 2015 | 19.37 | 19.44 | 19.15 | 19.27 | 41,077 | -0.06(-0.30%) |
Oct 08, 2015 | 19.12 | 19.38 | 19.10 | 19.33 | 81,418 | +0.20(+1.02%) |
Oct 07, 2015 | 19.01 | 19.13 | 18.86 | 19.13 | 38,512 | +0.25(+1.30%) |
Oct 06, 2015 | 18.85 | 19.12 | 18.65 | 18.89 | 62,362 | -0.04(-0.23%) |
Oct 05, 2015 | 18.64 | 18.98 | 18.64 | 18.93 | 41,511 | +0.46(+2.46%) |
Oct 02, 2015 | 18.68 | 18.68 | 17.94 | 18.47 | 76,143 | -0.40(-2.14%) |
Oct 01, 2015 | 18.93 | 19.06 | 18.59 | 18.88 | 90,481 | -0.03(-0.15%) |
Sep 30, 2015 | 19.08 | 19.35 | 18.86 | 18.91 | 69,921 | -0.01(-0.08%) |
Sep 29, 2015 | 18.93 | 19.11 | 18.86 | 18.92 | 44,225 | -0.01(-0.08%) |
Sep 28, 2015 | 18.79 | 19.05 | 18.67 | 18.94 | 43,688 | +0.11(+0.58%) |
Sep 25, 2015 | 19.25 | 19.31 | 18.79 | 18.83 | 81,856 | -0.19(-0.99%) |
Sep 24, 2015 | 18.57 | 19.06 | 18.57 | 19.02 | 47,541 | +0.25(+1.31%) |
Sep 23, 2015 | 18.73 | 18.92 | 18.42 | 18.77 | 23,481 | +0.09(+0.46%) |
Sep 22, 2015 | 18.63 | 18.82 | 18.54 | 18.68 | 28,240 | -0.08(-0.42%) |
Sep 21, 2015 | 18.71 | 18.96 | 18.63 | 18.76 | 34,187 | +0.17(+0.89%) |
Sep 18, 2015 | 18.36 | 18.65 | 18.30 | 18.60 | 98,262 | -0.09(-0.46%) |
Sep 17, 2015 | 18.83 | 19.25 | 18.61 | 18.68 | 49,397 | -0.20(-1.03%) |
Sep 16, 2015 | 19.06 | 19.06 | 18.77 | 18.88 | 28,688 | -0.14(-0.76%) |
Sep 15, 2015 | 18.80 | 19.24 | 18.75 | 19.02 | 42,235 | +0.31(+1.66%) |
Sep 14, 2015 | 18.74 | 18.92 | 18.68 | 18.71 | 20,692 | -0.02(-0.12%) |
Sep 11, 2015 | 18.52 | 18.77 | 18.52 | 18.73 | 23,775 | +0.05(+0.27%) |
Sep 10, 2015 | 18.42 | 18.78 | 18.42 | 18.68 | 20,482 | +0.27(+1.49%) |
Sep 09, 2015 | 18.96 | 19.05 | 18.41 | 18.41 | 101,178 | -0.38(-2.00%) |
Sep 08, 2015 | 18.72 | 18.84 | 18.55 | 18.79 | 35,521 | +0.35(+1.92%) |
Sep 04, 2015 | 18.12 | 18.43 | 18.43 | 18.43 | 23,953 | +0.02(+0.12%) |
Sep 03, 2015 | 18.61 | 18.76 | 18.41 | 18.41 | 53,951 | -0.15(-0.82%) |
Sep 02, 2015 | 18.35 | 18.56 | 18.16 | 18.56 | 156,431 | +0.48(+2.64%) |
Sep 01, 2015 | 18.19 | 18.37 | 17.96 | 18.08 | 96,216 | -0.46(-2.45%) |
Aug 31, 2015 | 18.54 | 18.64 | 18.42 | 18.54 | 83,721 | +0.04(+0.23%) |
Aug 28, 2015 | 18.37 | 18.76 | 18.32 | 18.50 | 61,149 | -0.04(-0.23%) |
Aug 27, 2015 | 18.63 | 18.78 | 18.21 | 18.54 | 65,757 | +0.12(+0.63%) |
Aug 26, 2015 | 17.88 | 18.50 | 17.82 | 18.42 | 104,541 | +0.64(+3.62%) |
Aug 25, 2015 | 18.72 | 18.72 | 17.66 | 17.78 | 75,069 | -0.26(-1.44%) |
Aug 24, 2015 | 18.19 | 19.03 | 17.36 | 18.04 | 93,848 | -0.91(-4.80%) |
Aug 21, 2015 | 18.81 | 19.43 | 18.47 | 18.95 | 139,457 | -0.25(-1.28%) |
Aug 20, 2015 | 19.57 | 19.64 | 19.18 | 19.20 | 64,907 | -0.39(-1.99%) |
Aug 19, 2015 | 19.68 | 19.90 | 19.33 | 19.59 | 46,182 | +0.00(+0.00%) |
Aug 18, 2015 | 19.81 | 20.58 | 19.46 | 19.59 | 159,133 | -0.25(-1.24%) |
Aug 17, 2015 | 19.51 | 20.01 | 19.46 | 19.83 | 36,662 | +0.20(+1.03%) |
Aug 14, 2015 | 19.15 | 19.67 | 19.15 | 19.63 | 149,676 | +0.43(+2.26%) |
Aug 13, 2015 | 19.28 | 19.35 | 19.07 | 19.20 | 92,883 | -0.05(-0.26%) |
Aug 12, 2015 | 19.07 | 19.30 | 18.82 | 19.25 | 47,116 | -0.05(-0.26%) |
Aug 11, 2015 | 19.09 | 19.38 | 18.98 | 19.30 | 32,984 | +0.12(+0.64%) |
Aug 10, 2015 | 19.15 | 19.50 | 19.14 | 19.18 | 49,762 | +0.10(+0.53%) |
Aug 07, 2015 | 19.16 | 19.43 | 18.91 | 19.07 | 29,461 | -0.21(-1.08%) |
Aug 06, 2015 | 19.53 | 19.63 | 19.22 | 19.28 | 43,964 | -0.28(-1.43%) |
Aug 05, 2015 | 19.53 | 19.93 | 19.43 | 19.56 | 58,826 | +0.06(+0.29%) |
Aug 04, 2015 | 19.62 | 19.86 | 19.40 | 19.50 | 30,096 | -0.02(-0.11%) |
Aug 03, 2015 | 19.58 | 19.75 | 19.31 | 19.53 | 36,849 | -0.06(-0.29%) |
Jul 31, 2015 | 19.47 | 19.77 | 19.36 | 19.58 | 59,395 | +0.05(+0.26%) |
Jul 30, 2015 | 19.28 | 19.57 | 19.25 | 19.53 | 21,661 | +0.16(+0.81%) |
Jul 29, 2015 | 19.53 | 19.59 | 19.25 | 19.37 | 25,429 | -0.10(-0.52%) |
Jul 28, 2015 | 19.67 | 19.67 | 19.30 | 19.48 | 31,191 | -0.15(-0.77%) |
Jul 27, 2015 | 19.44 | 19.71 | 19.44 | 19.63 | 28,841 | +0.02(+0.11%) |
Jul 24, 2015 | 19.78 | 19.86 | 19.60 | 19.60 | 58,755 | -0.24(-1.23%) |
Jul 23, 2015 | 20.26 | 20.36 | 19.80 | 19.85 | 36,242 | -0.48(-2.36%) |
Jul 22, 2015 | 20.11 | 20.49 | 20.11 | 20.33 | 47,565 | +0.23(+1.14%) |
Jul 21, 2015 | 20.24 | 20.50 | 20.03 | 20.10 | 55,069 | -0.18(-0.88%) |
Jul 20, 2015 | 20.28 | 20.36 | 20.14 | 20.28 | 35,287 | -0.10(-0.49%) |
Jul 17, 2015 | 20.55 | 20.55 | 20.11 | 20.38 | 95,011 | -0.06(-0.32%) |
Jul 16, 2015 | 20.41 | 20.64 | 19.95 | 20.44 | 68,276 | -0.09(-0.42%) |
Jul 15, 2015 | 20.53 | 20.68 | 20.39 | 20.53 | 49,733 | +0.09(+0.42%) |
Jul 14, 2015 | 20.31 | 20.51 | 20.21 | 20.44 | 38,198 | +0.02(+0.11%) |
Jul 13, 2015 | 20.36 | 20.53 | 20.28 | 20.42 | 33,720 | +0.11(+0.53%) |
Jul 10, 2015 | 20.21 | 20.52 | 20.21 | 20.31 | 46,939 | +0.26(+1.29%) |
Jul 09, 2015 | 20.23 | 20.28 | 19.68 | 20.06 | 33,838 | +0.07(+0.36%) |
Jul 08, 2015 | 19.83 | 20.05 | 19.83 | 19.98 | 52,155 | +0.04(+0.18%) |
Jul 07, 2015 | 20.02 | 20.07 | 19.75 | 19.95 | 38,069 | -0.09(-0.46%) |
Jul 06, 2015 | 19.81 | 20.13 | 19.79 | 20.04 | 54,823 | +0.11(+0.54%) |
Jul 02, 2015 | 20.29 | 19.93 | 19.93 | 19.93 | 51,098 | -0.37(-1.83%) |
Jul 01, 2015 | 20.14 | 20.37 | 20.12 | 20.31 | 42,913 | +0.27(+1.32%) |
Jun 30, 2015 | 20.10 | 20.19 | 19.89 | 20.04 | 55,810 | +0.23(+1.16%) |
Jun 29, 2015 | 20.09 | 20.27 | 19.76 | 19.81 | 62,735 | -0.39(-1.95%) |
Jun 26, 2015 | 20.27 | 20.41 | 20.03 | 20.21 | 263,738 | +0.04(+0.21%) |
Jun 25, 2015 | 20.25 | 20.28 | 19.93 | 20.16 | 40,157 | +0.06(+0.28%) |
Jun 24, 2015 | 20.43 | 20.50 | 19.99 | 20.11 | 65,122 | -0.49(-2.36%) |
Jun 23, 2015 | 20.15 | 20.60 | 20.15 | 20.59 | 39,995 | +0.37(+1.81%) |
Jun 22, 2015 | 20.02 | 20.26 | 19.90 | 20.23 | 40,046 | +0.34(+1.73%) |
Jun 19, 2015 | 19.42 | 19.90 | 19.42 | 19.88 | 127,323 | +0.37(+1.91%) |
Jun 18, 2015 | 19.37 | 19.68 | 19.21 | 19.51 | 68,262 | +0.23(+1.19%) |
Jun 17, 2015 | 19.75 | 19.75 | 19.27 | 19.28 | 46,653 | -0.37(-1.86%) |
Jun 16, 2015 | 19.50 | 19.72 | 19.35 | 19.65 | 38,907 | +0.18(+0.92%) |
Jun 15, 2015 | 19.35 | 19.62 | 19.20 | 19.47 | 40,224 | -0.05(-0.26%) |
Jun 12, 2015 | 19.63 | 19.63 | 19.20 | 19.52 | 60,314 | -0.07(-0.37%) |
Jun 11, 2015 | 19.78 | 19.78 | 19.11 | 19.59 | 38,854 | -0.11(-0.55%) |
Jun 10, 2015 | 19.43 | 19.99 | 19.43 | 19.70 | 57,816 | +0.42(+2.19%) |
Jun 09, 2015 | 19.25 | 19.43 | 18.96 | 19.27 | 31,494 | +0.10(+0.52%) |
Jun 08, 2015 | 19.34 | 19.36 | 19.12 | 19.17 | 30,731 | -0.24(-1.25%) |
Jun 05, 2015 | 19.14 | 19.48 | 19.02 | 19.42 | 57,745 | +0.35(+1.84%) |
Jun 04, 2015 | 19.05 | 19.10 | 18.84 | 19.07 | 39,474 | -0.16(-0.86%) |
Jun 03, 2015 | 19.01 | 19.41 | 18.95 | 19.23 | 62,831 | +0.32(+1.70%) |
Jun 02, 2015 | 18.54 | 19.15 | 18.48 | 18.91 | 31,153 | +0.22(+1.19%) |