Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.13 | 25.17 | 24.81 | 25.06 | 975,548 | +0.01(+0.02%) |
May 27, 2016 | 24.92 | 25.05 | 25.05 | 25.05 | 510,536 | +0.02(+0.07%) |
May 26, 2016 | 25.00 | 25.30 | 24.93 | 25.04 | 645,820 | +0.04(+0.16%) |
May 25, 2016 | 25.22 | 25.31 | 24.95 | 25.00 | 670,907 | -0.17(-0.67%) |
May 24, 2016 | 25.26 | 25.29 | 25.00 | 25.16 | 1,000,692 | +0.13(+0.51%) |
May 23, 2016 | 24.90 | 25.32 | 24.81 | 25.04 | 934,060 | +0.02(+0.09%) |
May 20, 2016 | 25.07 | 25.15 | 24.75 | 25.01 | 947,501 | +0.06(+0.26%) |
May 19, 2016 | 24.75 | 25.11 | 24.54 | 24.95 | 869,109 | +0.10(+0.42%) |
May 18, 2016 | 24.88 | 25.09 | 24.40 | 24.84 | 1,488,127 | +0.10(+0.40%) |
May 17, 2016 | 25.40 | 25.62 | 24.69 | 24.74 | 1,508,317 | -0.65(-2.55%) |
May 16, 2016 | 25.42 | 25.56 | 25.19 | 25.39 | 1,003,193 | +0.03(+0.14%) |
May 13, 2016 | 25.21 | 25.65 | 25.17 | 25.36 | 1,548,730 | -0.28(-1.09%) |
May 12, 2016 | 25.60 | 25.90 | 25.31 | 25.64 | 1,343,774 | +0.30(+1.17%) |
May 11, 2016 | 25.45 | 25.65 | 25.34 | 25.34 | 1,044,923 | -0.09(-0.34%) |
May 10, 2016 | 24.62 | 25.49 | 24.52 | 25.43 | 2,034,286 | +0.05(+0.21%) |
May 09, 2016 | 25.18 | 25.65 | 25.08 | 25.37 | 1,674,717 | +0.26(+1.02%) |
May 06, 2016 | 25.07 | 25.12 | 24.70 | 25.12 | 1,315,501 | +0.06(+0.26%) |
May 05, 2016 | 24.96 | 25.09 | 24.82 | 25.05 | 1,470,555 | +0.17(+0.70%) |
May 04, 2016 | 24.41 | 24.93 | 24.35 | 24.88 | 2,043,430 | +0.49(+2.01%) |
May 03, 2016 | 24.34 | 24.61 | 24.16 | 24.39 | 2,391,595 | -0.08(-0.31%) |
May 02, 2016 | 23.96 | 24.59 | 23.78 | 24.46 | 3,793,019 | +0.44(+1.84%) |
Apr 29, 2016 | 21.75 | 24.05 | 21.57 | 24.02 | 7,953,864 | +4.52(+23.16%) |
Apr 28, 2016 | 19.52 | 19.75 | 19.43 | 19.50 | 1,134,969 | -0.09(-0.45%) |
Apr 27, 2016 | 19.36 | 19.73 | 19.36 | 19.59 | 1,013,713 | +0.22(+1.14%) |
Apr 26, 2016 | 19.67 | 19.72 | 19.28 | 19.37 | 1,019,926 | -0.25(-1.28%) |
Apr 25, 2016 | 19.03 | 19.78 | 18.99 | 19.62 | 2,275,537 | +0.59(+3.09%) |
Apr 22, 2016 | 18.75 | 19.04 | 18.66 | 19.03 | 1,064,036 | +0.28(+1.49%) |
Apr 21, 2016 | 19.15 | 19.26 | 18.70 | 18.75 | 1,265,603 | -0.43(-2.22%) |
Apr 20, 2016 | 19.14 | 19.39 | 18.90 | 19.18 | 1,602,070 | -0.03(-0.15%) |
Apr 19, 2016 | 19.10 | 19.39 | 19.05 | 19.21 | 1,027,159 | +0.17(+0.89%) |
Apr 18, 2016 | 18.93 | 19.06 | 18.82 | 19.04 | 807,364 | +0.09(+0.46%) |
Apr 15, 2016 | 18.59 | 18.97 | 18.54 | 18.95 | 1,331,252 | +0.19(+1.03%) |
Apr 14, 2016 | 19.01 | 19.10 | 18.55 | 18.76 | 2,018,293 | -0.37(-1.95%) |
Apr 13, 2016 | 19.41 | 19.48 | 18.85 | 19.13 | 1,454,205 | -0.23(-1.17%) |
Apr 12, 2016 | 19.08 | 19.40 | 18.95 | 19.36 | 1,078,388 | +0.36(+1.87%) |
Apr 11, 2016 | 18.80 | 19.34 | 18.74 | 19.00 | 1,060,874 | -0.06(-0.34%) |
Apr 08, 2016 | 19.16 | 19.18 | 18.71 | 19.07 | 1,315,907 | -0.05(-0.27%) |
Apr 07, 2016 | 19.34 | 19.41 | 18.68 | 19.12 | 2,318,247 | -0.59(-3.02%) |
Apr 06, 2016 | 19.78 | 19.89 | 19.50 | 19.71 | 996,561 | -0.05(-0.27%) |
Apr 05, 2016 | 19.88 | 20.01 | 19.67 | 19.77 | 764,619 | -0.19(-0.96%) |
Apr 04, 2016 | 20.23 | 20.26 | 19.75 | 19.96 | 820,817 | -0.24(-1.21%) |
Apr 01, 2016 | 20.12 | 20.30 | 19.92 | 20.20 | 1,022,278 | -0.09(-0.43%) |
Mar 31, 2016 | 20.15 | 20.49 | 20.15 | 20.29 | 2,506,406 | +0.15(+0.72%) |
Mar 30, 2016 | 20.27 | 20.34 | 19.83 | 20.15 | 1,226,112 | -0.09(-0.46%) |
Mar 29, 2016 | 19.47 | 20.24 | 19.34 | 20.24 | 1,735,604 | +0.80(+4.14%) |
Mar 28, 2016 | 19.54 | 19.60 | 19.30 | 19.43 | 1,106,002 | +0.02(+0.09%) |
Mar 24, 2016 | 19.38 | 19.42 | 19.42 | 19.42 | 1,275,222 | -0.05(-0.24%) |
Mar 23, 2016 | 19.43 | 19.57 | 19.18 | 19.46 | 1,132,465 | +0.02(+0.09%) |
Mar 22, 2016 | 19.79 | 19.80 | 19.40 | 19.45 | 1,004,766 | -0.37(-1.86%) |
Mar 21, 2016 | 19.80 | 19.85 | 19.54 | 19.81 | 1,073,908 | -0.02(-0.12%) |
Mar 18, 2016 | 19.95 | 20.02 | 19.80 | 19.84 | 1,193,221 | +0.01(+0.03%) |
Mar 17, 2016 | 19.71 | 20.08 | 19.65 | 19.83 | 1,289,300 | +0.12(+0.58%) |
Mar 16, 2016 | 19.49 | 19.72 | 19.28 | 19.72 | 1,718,951 | +0.14(+0.74%) |
Mar 15, 2016 | 19.66 | 19.74 | 19.50 | 19.57 | 1,069,944 | -0.17(-0.87%) |
Mar 14, 2016 | 19.88 | 20.06 | 19.70 | 19.75 | 1,137,195 | -0.15(-0.75%) |
Mar 11, 2016 | 19.83 | 20.23 | 19.67 | 19.89 | 1,769,060 | +0.22(+1.11%) |
Mar 10, 2016 | 19.65 | 19.89 | 19.45 | 19.68 | 7,303,011 | -0.30(-1.50%) |
Mar 09, 2016 | 20.14 | 20.27 | 19.79 | 19.98 | 725,631 | -0.11(-0.54%) |
Mar 08, 2016 | 20.03 | 20.39 | 19.85 | 20.08 | 632,339 | -0.06(-0.31%) |
Mar 07, 2016 | 20.00 | 20.15 | 19.88 | 20.15 | 1,441,663 | +0.07(+0.37%) |
Mar 04, 2016 | 20.20 | 20.49 | 19.99 | 20.07 | 928,859 | -0.19(-0.94%) |
Mar 03, 2016 | 20.10 | 20.28 | 19.68 | 20.26 | 996,603 | +0.14(+0.69%) |
Mar 02, 2016 | 19.92 | 20.26 | 19.45 | 20.13 | 1,824,361 | +0.20(+1.01%) |
Mar 01, 2016 | 20.03 | 20.14 | 19.56 | 19.92 | 1,947,122 | +0.01(+0.06%) |
Feb 29, 2016 | 21.01 | 21.11 | 19.81 | 19.91 | 3,308,150 | -0.94(-4.53%) |
Feb 26, 2016 | 20.97 | 21.59 | 20.22 | 20.86 | 5,080,582 | -2.39(-10.28%) |
Feb 25, 2016 | 22.70 | 23.31 | 22.49 | 23.25 | 1,406,336 | +0.68(+3.01%) |
Feb 24, 2016 | 22.20 | 22.72 | 22.13 | 22.57 | 1,375,801 | +0.24(+1.06%) |
Feb 23, 2016 | 21.69 | 22.41 | 21.65 | 22.33 | 1,111,262 | +0.75(+3.47%) |
Feb 22, 2016 | 21.69 | 21.81 | 21.39 | 21.58 | 592,247 | +0.05(+0.21%) |
Feb 19, 2016 | 21.16 | 21.90 | 20.98 | 21.54 | 802,851 | +0.34(+1.60%) |
Feb 18, 2016 | 21.11 | 21.44 | 20.79 | 21.20 | 540,603 | +0.10(+0.46%) |
Feb 17, 2016 | 21.34 | 21.49 | 20.93 | 21.10 | 532,324 | -0.07(-0.33%) |
Feb 16, 2016 | 21.46 | 21.55 | 20.78 | 21.17 | 675,509 | -0.05(-0.22%) |
Feb 12, 2016 | 21.59 | 21.21 | 21.21 | 21.21 | 581,067 | -0.27(-1.26%) |
Feb 11, 2016 | 21.01 | 21.58 | 20.79 | 21.48 | 713,368 | +0.17(+0.78%) |
Feb 10, 2016 | 20.51 | 21.52 | 20.41 | 21.32 | 1,293,615 | +0.92(+4.49%) |
Feb 09, 2016 | 19.88 | 20.53 | 19.88 | 20.40 | 749,501 | +0.40(+2.01%) |
Feb 08, 2016 | 20.06 | 20.17 | 19.70 | 20.00 | 639,662 | -0.25(-1.25%) |
Feb 05, 2016 | 20.26 | 20.48 | 19.95 | 20.25 | 568,324 | +0.07(+0.37%) |
Feb 04, 2016 | 20.72 | 20.94 | 20.10 | 20.18 | 590,990 | -0.58(-2.77%) |
Feb 03, 2016 | 20.74 | 20.91 | 20.59 | 20.75 | 532,805 | +0.12(+0.56%) |
Feb 02, 2016 | 20.69 | 20.81 | 20.41 | 20.64 | 637,632 | -0.21(-1.02%) |
Feb 01, 2016 | 20.88 | 21.11 | 20.76 | 20.85 | 797,925 | -0.12(-0.55%) |
Jan 29, 2016 | 20.22 | 20.99 | 20.18 | 20.97 | 1,215,107 | +0.80(+3.97%) |
Jan 28, 2016 | 20.31 | 20.59 | 20.09 | 20.17 | 540,036 | +0.01(+0.03%) |
Jan 27, 2016 | 20.19 | 20.31 | 19.99 | 20.16 | 614,538 | -0.01(-0.06%) |
Jan 26, 2016 | 19.58 | 20.48 | 19.57 | 20.17 | 1,120,573 | +0.55(+2.82%) |
Jan 25, 2016 | 20.00 | 20.06 | 19.46 | 19.62 | 1,046,236 | -0.50(-2.46%) |
Jan 22, 2016 | 19.70 | 20.23 | 19.69 | 20.11 | 982,970 | +0.54(+2.76%) |
Jan 21, 2016 | 19.67 | 19.80 | 19.23 | 19.57 | 582,073 | -0.02(-0.12%) |
Jan 20, 2016 | 19.36 | 19.74 | 19.15 | 19.60 | 576,028 | -0.01(-0.03%) |
Jan 19, 2016 | 19.91 | 19.93 | 19.39 | 19.60 | 657,351 | -0.20(-1.02%) |
Jan 15, 2016 | 19.61 | 19.80 | 19.80 | 19.80 | 828,781 | -0.26(-1.32%) |
Jan 14, 2016 | 20.04 | 20.27 | 19.77 | 20.07 | 631,430 | +0.05(+0.23%) |
Jan 13, 2016 | 20.56 | 20.70 | 19.91 | 20.02 | 675,296 | -0.54(-2.63%) |
Jan 12, 2016 | 20.72 | 20.96 | 20.37 | 20.56 | 793,898 | -0.03(-0.17%) |
Jan 11, 2016 | 20.06 | 20.67 | 20.04 | 20.60 | 784,429 | +0.60(+3.02%) |
Jan 08, 2016 | 19.87 | 20.12 | 19.76 | 19.99 | 761,935 | +0.19(+0.96%) |
Jan 07, 2016 | 19.60 | 19.89 | 19.49 | 19.80 | 668,316 | -0.09(-0.43%) |
Jan 06, 2016 | 19.76 | 19.99 | 19.65 | 19.89 | 412,050 | -0.13(-0.63%) |
Jan 05, 2016 | 19.62 | 20.17 | 19.45 | 20.02 | 670,013 | +0.50(+2.54%) |
Jan 04, 2016 | 19.91 | 19.92 | 19.35 | 19.52 | 930,519 | -0.64(-3.17%) |
Dec 31, 2015 | 20.46 | 20.16 | 20.16 | 20.16 | 381,298 | -0.43(-2.10%) |
Dec 30, 2015 | 20.56 | 20.81 | 20.48 | 20.59 | 383,933 | -0.07(-0.36%) |
Dec 29, 2015 | 20.40 | 20.70 | 20.08 | 20.67 | 343,606 | +0.28(+1.38%) |
Dec 28, 2015 | 20.48 | 20.52 | 20.27 | 20.38 | 507,408 | -0.24(-1.16%) |
Dec 24, 2015 | 20.69 | 20.62 | 20.62 | 20.62 | 181,744 | -0.14(-0.66%) |
Dec 23, 2015 | 20.44 | 20.81 | 20.17 | 20.76 | 616,327 | +0.39(+1.93%) |
Dec 22, 2015 | 19.92 | 20.39 | 19.72 | 20.37 | 499,331 | +0.48(+2.41%) |
Dec 21, 2015 | 19.76 | 19.99 | 19.54 | 19.89 | 599,191 | +0.12(+0.61%) |
Dec 18, 2015 | 19.90 | 19.95 | 19.68 | 19.77 | 1,577,571 | -0.29(-1.42%) |
Dec 17, 2015 | 20.18 | 20.20 | 19.85 | 20.05 | 457,668 | -0.12(-0.59%) |
Dec 16, 2015 | 19.89 | 20.23 | 19.87 | 20.17 | 433,510 | +0.32(+1.61%) |
Dec 15, 2015 | 19.92 | 19.95 | 19.64 | 19.85 | 605,199 | +0.09(+0.46%) |
Dec 14, 2015 | 19.71 | 19.89 | 19.68 | 19.76 | 670,001 | +0.10(+0.52%) |
Dec 11, 2015 | 19.38 | 19.77 | 19.38 | 19.66 | 771,776 | -0.14(-0.72%) |
Dec 10, 2015 | 19.93 | 20.01 | 19.59 | 19.80 | 507,534 | -0.19(-0.94%) |
Dec 09, 2015 | 20.09 | 20.15 | 19.92 | 19.99 | 607,696 | -0.15(-0.74%) |
Dec 08, 2015 | 20.25 | 20.39 | 19.80 | 20.14 | 1,101,975 | -0.30(-1.48%) |
Dec 07, 2015 | 20.73 | 20.79 | 20.24 | 20.44 | 575,790 | -0.18(-0.86%) |
Dec 04, 2015 | 20.66 | 20.91 | 20.35 | 20.62 | 639,250 | -0.03(-0.17%) |
Dec 03, 2015 | 20.71 | 21.14 | 20.57 | 20.65 | 420,839 | +0.03(+0.14%) |
Dec 02, 2015 | 21.39 | 21.49 | 20.59 | 20.62 | 779,765 | -0.83(-3.88%) |
Dec 01, 2015 | 21.63 | 21.63 | 21.07 | 21.46 | 612,081 | -0.08(-0.37%) |
Nov 30, 2015 | 21.75 | 21.80 | 21.45 | 21.54 | 735,417 | -0.17(-0.76%) |
Nov 27, 2015 | 21.60 | 21.77 | 21.59 | 21.70 | 209,541 | +0.07(+0.34%) |
Nov 25, 2015 | 21.02 | 21.63 | 21.63 | 21.63 | 524,533 | +0.59(+2.79%) |
Nov 24, 2015 | 20.95 | 21.11 | 20.82 | 21.04 | 301,903 | +0.03(+0.14%) |
Nov 23, 2015 | 20.60 | 21.13 | 20.58 | 21.01 | 482,457 | +0.44(+2.13%) |
Nov 20, 2015 | 20.71 | 20.81 | 20.53 | 20.57 | 414,314 | -0.03(-0.14%) |
Nov 19, 2015 | 20.58 | 20.86 | 20.50 | 20.60 | 468,187 | +0.07(+0.36%) |
Nov 18, 2015 | 20.31 | 20.55 | 20.14 | 20.53 | 357,130 | +0.20(+0.98%) |
Nov 17, 2015 | 20.62 | 20.63 | 20.15 | 20.33 | 450,085 | -0.25(-1.19%) |
Nov 16, 2015 | 20.20 | 20.58 | 20.18 | 20.57 | 459,959 | +0.38(+1.86%) |
Nov 13, 2015 | 20.35 | 20.49 | 20.17 | 20.20 | 453,030 | -0.26(-1.25%) |
Nov 12, 2015 | 20.68 | 20.80 | 20.41 | 20.45 | 552,339 | -0.32(-1.56%) |
Nov 11, 2015 | 20.62 | 20.86 | 20.58 | 20.78 | 442,557 | +0.25(+1.19%) |
Nov 10, 2015 | 20.62 | 20.76 | 20.44 | 20.53 | 472,796 | -0.09(-0.41%) |
Nov 09, 2015 | 20.50 | 20.75 | 20.42 | 20.62 | 497,547 | +0.10(+0.47%) |
Nov 06, 2015 | 20.58 | 20.77 | 20.18 | 20.52 | 588,960 | -0.21(-0.99%) |
Nov 05, 2015 | 20.49 | 20.74 | 20.40 | 20.73 | 508,217 | +0.23(+1.14%) |
Nov 04, 2015 | 20.53 | 20.61 | 20.41 | 20.49 | 351,476 | +0.02(+0.11%) |
Nov 03, 2015 | 20.70 | 20.73 | 20.34 | 20.47 | 480,008 | -0.26(-1.24%) |
Nov 02, 2015 | 20.66 | 20.73 | 20.38 | 20.73 | 584,462 | +0.04(+0.19%) |
Oct 30, 2015 | 20.95 | 21.00 | 20.65 | 20.69 | 643,453 | -0.23(-1.09%) |
Oct 29, 2015 | 20.65 | 21.24 | 20.65 | 20.91 | 643,699 | +0.11(+0.52%) |
Oct 28, 2015 | 20.71 | 20.89 | 19.76 | 20.81 | 1,556,174 | -0.08(-0.38%) |
Oct 27, 2015 | 21.05 | 21.06 | 20.62 | 20.89 | 598,671 | -0.26(-1.21%) |
Oct 26, 2015 | 21.43 | 21.45 | 20.99 | 21.14 | 581,746 | -0.30(-1.41%) |
Oct 23, 2015 | 21.46 | 21.62 | 21.14 | 21.44 | 810,453 | +0.08(+0.37%) |
Oct 22, 2015 | 20.86 | 21.40 | 20.71 | 21.36 | 695,494 | +0.62(+2.97%) |
Oct 21, 2015 | 20.49 | 20.89 | 20.45 | 20.75 | 628,173 | +0.23(+1.14%) |
Oct 20, 2015 | 20.74 | 20.80 | 20.36 | 20.52 | 599,363 | -0.22(-1.04%) |
Oct 19, 2015 | 21.03 | 21.15 | 20.63 | 20.73 | 601,371 | -0.48(-2.28%) |
Oct 16, 2015 | 20.86 | 21.23 | 20.70 | 21.22 | 577,429 | +0.41(+1.97%) |
Oct 15, 2015 | 20.41 | 20.82 | 20.30 | 20.81 | 755,818 | +0.42(+2.04%) |
Oct 14, 2015 | 21.03 | 21.15 | 20.34 | 20.39 | 795,526 | -0.64(-3.04%) |
Oct 13, 2015 | 21.14 | 21.34 | 21.01 | 21.03 | 883,846 | -0.23(-1.10%) |
Oct 12, 2015 | 21.01 | 21.26 | 20.90 | 21.26 | 770,341 | +0.22(+1.06%) |
Oct 09, 2015 | 20.74 | 21.19 | 20.68 | 21.04 | 498,857 | +0.31(+1.51%) |
Oct 08, 2015 | 20.53 | 20.74 | 20.31 | 20.73 | 694,023 | +0.21(+1.00%) |
Oct 07, 2015 | 20.45 | 20.52 | 20.20 | 20.52 | 1,059,602 | +0.13(+0.61%) |
Oct 06, 2015 | 20.52 | 20.56 | 20.29 | 20.40 | 638,404 | -0.22(-1.05%) |
Oct 05, 2015 | 20.46 | 20.66 | 20.37 | 20.61 | 486,895 | +0.21(+1.01%) |
Oct 02, 2015 | 20.17 | 20.44 | 20.13 | 20.41 | 688,619 | +0.06(+0.28%) |
Oct 01, 2015 | 20.75 | 20.98 | 20.25 | 20.35 | 613,108 | -0.43(-2.06%) |
Sep 30, 2015 | 20.35 | 20.84 | 20.34 | 20.78 | 936,061 | +0.48(+2.39%) |
Sep 29, 2015 | 20.74 | 20.74 | 20.12 | 20.29 | 1,038,832 | -0.43(-2.09%) |
Sep 28, 2015 | 21.04 | 21.07 | 20.58 | 20.73 | 666,210 | -0.32(-1.52%) |
Sep 25, 2015 | 20.74 | 21.34 | 20.71 | 21.05 | 1,155,298 | +0.40(+1.94%) |
Sep 24, 2015 | 20.65 | 20.77 | 20.49 | 20.64 | 1,076,463 | -0.10(-0.49%) |
Sep 23, 2015 | 20.89 | 21.20 | 20.61 | 20.75 | 789,545 | -0.01(-0.03%) |
Sep 22, 2015 | 20.86 | 21.10 | 20.02 | 20.75 | 731,675 | -0.27(-1.29%) |
Sep 21, 2015 | 20.86 | 21.15 | 20.79 | 21.02 | 724,063 | +0.25(+1.20%) |
Sep 18, 2015 | 20.73 | 21.05 | 20.67 | 20.77 | 858,312 | -0.13(-0.62%) |
Sep 17, 2015 | 20.76 | 21.19 | 20.65 | 20.90 | 661,362 | +0.09(+0.43%) |
Sep 16, 2015 | 20.67 | 20.88 | 20.58 | 20.81 | 664,507 | +0.14(+0.66%) |
Sep 15, 2015 | 20.54 | 20.68 | 20.33 | 20.68 | 977,137 | +0.14(+0.66%) |
Sep 14, 2015 | 20.33 | 20.56 | 20.28 | 20.54 | 898,660 | +0.20(+1.00%) |
Sep 11, 2015 | 20.25 | 20.50 | 20.11 | 20.34 | 1,231,966 | +0.05(+0.22%) |
Sep 10, 2015 | 20.27 | 20.41 | 19.98 | 20.29 | 1,468,153 | +0.03(+0.14%) |
Sep 09, 2015 | 20.60 | 20.77 | 20.23 | 20.27 | 1,820,820 | -0.34(-1.64%) |
Sep 08, 2015 | 20.43 | 21.03 | 20.38 | 20.61 | 2,676,330 | +0.18(+0.88%) |
Sep 04, 2015 | 19.40 | 20.42 | 20.42 | 20.42 | 3,899,575 | +1.23(+6.38%) |
Sep 03, 2015 | 18.13 | 19.67 | 18.12 | 19.20 | 6,012,191 | +2.00(+11.66%) |
Sep 02, 2015 | 17.06 | 17.20 | 16.92 | 17.19 | 586,510 | +0.27(+1.57%) |
Sep 01, 2015 | 16.88 | 17.02 | 16.79 | 16.93 | 735,801 | -0.23(-1.35%) |
Aug 31, 2015 | 17.15 | 17.18 | 16.95 | 17.16 | 658,718 | -0.07(-0.39%) |
Aug 28, 2015 | 16.66 | 17.23 | 16.66 | 17.23 | 1,161,781 | +0.58(+3.46%) |
Aug 27, 2015 | 16.32 | 16.99 | 16.22 | 16.65 | 1,171,124 | +0.40(+2.43%) |
Aug 26, 2015 | 16.30 | 16.32 | 15.97 | 16.26 | 615,534 | +0.21(+1.34%) |
Aug 25, 2015 | 16.54 | 16.54 | 16.01 | 16.04 | 795,049 | -0.15(-0.91%) |
Aug 24, 2015 | 16.07 | 16.58 | 15.88 | 16.19 | 962,251 | -0.53(-3.17%) |
Aug 21, 2015 | 16.60 | 16.84 | 16.52 | 16.72 | 749,958 | -0.10(-0.57%) |
Aug 20, 2015 | 16.84 | 17.01 | 16.77 | 16.82 | 655,018 | -0.10(-0.60%) |
Aug 19, 2015 | 16.90 | 17.05 | 16.78 | 16.92 | 453,294 | +0.03(+0.17%) |
Aug 18, 2015 | 16.92 | 17.04 | 16.82 | 16.89 | 331,842 | -0.02(-0.10%) |
Aug 17, 2015 | 16.74 | 16.96 | 16.68 | 16.91 | 334,375 | +0.14(+0.84%) |
Aug 14, 2015 | 16.59 | 16.80 | 16.50 | 16.77 | 326,439 | +0.19(+1.12%) |
Aug 13, 2015 | 16.63 | 16.76 | 16.49 | 16.58 | 416,165 | -0.03(-0.20%) |
Aug 12, 2015 | 16.79 | 16.90 | 16.54 | 16.61 | 452,083 | -0.30(-1.77%) |
Aug 11, 2015 | 16.85 | 17.07 | 16.79 | 16.91 | 453,301 | -0.03(-0.17%) |
Aug 10, 2015 | 16.85 | 17.09 | 16.83 | 16.94 | 521,485 | +0.11(+0.64%) |
Aug 07, 2015 | 16.81 | 16.87 | 16.70 | 16.83 | 376,788 | -0.03(-0.20%) |
Aug 06, 2015 | 16.83 | 16.87 | 16.63 | 16.87 | 365,664 | +0.03(+0.17%) |
Aug 05, 2015 | 16.92 | 17.04 | 16.81 | 16.84 | 293,270 | -0.01(-0.07%) |
Aug 04, 2015 | 16.69 | 17.01 | 16.69 | 16.85 | 513,878 | +0.14(+0.85%) |
Aug 03, 2015 | 16.67 | 16.79 | 16.51 | 16.71 | 351,482 | +0.03(+0.20%) |
Jul 31, 2015 | 16.75 | 16.86 | 16.61 | 16.67 | 424,697 | -0.09(-0.54%) |
Jul 30, 2015 | 16.61 | 16.86 | 16.56 | 16.77 | 461,189 | +0.14(+0.82%) |
Jul 29, 2015 | 16.52 | 16.79 | 16.52 | 16.63 | 486,202 | +0.10(+0.61%) |
Jul 28, 2015 | 16.43 | 16.54 | 16.22 | 16.53 | 552,795 | +0.16(+0.97%) |
Jul 27, 2015 | 16.53 | 16.53 | 16.35 | 16.37 | 533,834 | +0.01(+0.03%) |
Jul 24, 2015 | 16.40 | 16.64 | 16.35 | 16.36 | 888,933 | +0.07(+0.45%) |
Jul 23, 2015 | 16.23 | 16.75 | 16.14 | 16.29 | 1,207,997 | +0.20(+1.23%) |
Jul 22, 2015 | 16.09 | 16.12 | 16.00 | 16.09 | 616,366 | +0.01(+0.04%) |
Jul 21, 2015 | 16.19 | 16.21 | 16.04 | 16.09 | 457,458 | -0.12(-0.77%) |
Jul 20, 2015 | 16.43 | 16.45 | 16.15 | 16.21 | 505,788 | -0.20(-1.20%) |
Jul 17, 2015 | 16.52 | 16.55 | 16.31 | 16.41 | 440,012 | -0.12(-0.75%) |
Jul 16, 2015 | 16.58 | 16.61 | 16.51 | 16.53 | 458,495 | +0.03(+0.17%) |
Jul 15, 2015 | 16.60 | 16.61 | 16.47 | 16.51 | 409,582 | -0.05(-0.27%) |
Jul 14, 2015 | 16.60 | 16.62 | 16.39 | 16.55 | 698,022 | -0.07(-0.44%) |
Jul 13, 2015 | 16.66 | 16.70 | 16.56 | 16.62 | 471,451 | +0.02(+0.10%) |
Jul 10, 2015 | 16.68 | 16.74 | 16.60 | 16.61 | 538,242 | +0.06(+0.34%) |
Jul 09, 2015 | 16.64 | 16.70 | 16.48 | 16.55 | 434,951 | +0.07(+0.45%) |
Jul 08, 2015 | 16.53 | 16.71 | 16.40 | 16.48 | 552,788 | -0.16(-0.98%) |
Jul 07, 2015 | 16.45 | 16.65 | 16.30 | 16.64 | 435,498 | +0.21(+1.31%) |
Jul 06, 2015 | 16.42 | 16.60 | 16.32 | 16.43 | 442,502 | -0.10(-0.58%) |
Jul 02, 2015 | 16.58 | 16.52 | 16.52 | 16.52 | 491,254 | +0.01(+0.03%) |
Jul 01, 2015 | 16.23 | 16.52 | 16.21 | 16.52 | 668,949 | +0.41(+2.52%) |
Jun 30, 2015 | 16.08 | 16.27 | 16.02 | 16.11 | 714,045 | +0.05(+0.28%) |
Jun 29, 2015 | 16.32 | 16.39 | 16.05 | 16.07 | 570,305 | -0.34(-2.10%) |
Jun 26, 2015 | 16.55 | 16.60 | 16.35 | 16.41 | 863,208 | -0.08(-0.48%) |
Jun 25, 2015 | 16.64 | 16.68 | 16.46 | 16.49 | 495,197 | -0.14(-0.84%) |
Jun 24, 2015 | 16.58 | 16.68 | 16.54 | 16.63 | 447,635 | +0.01(+0.07%) |
Jun 23, 2015 | 16.59 | 16.63 | 16.46 | 16.62 | 556,554 | +0.06(+0.34%) |
Jun 22, 2015 | 16.63 | 16.71 | 16.53 | 16.56 | 645,970 | -0.04(-0.24%) |
Jun 19, 2015 | 16.47 | 16.70 | 16.46 | 16.60 | 1,279,858 | +0.04(+0.27%) |
Jun 18, 2015 | 16.61 | 16.68 | 16.52 | 16.56 | 931,598 | +0.02(+0.13%) |
Jun 17, 2015 | 16.64 | 16.79 | 16.51 | 16.53 | 665,012 | -0.10(-0.60%) |
Jun 16, 2015 | 16.58 | 16.80 | 16.50 | 16.63 | 1,234,825 | +0.03(+0.17%) |
Jun 15, 2015 | 16.56 | 16.63 | 16.47 | 16.61 | 709,157 | -0.04(-0.23%) |
Jun 12, 2015 | 16.61 | 16.69 | 16.61 | 16.64 | 518,240 | -0.01(-0.07%) |
Jun 11, 2015 | 16.66 | 16.79 | 16.56 | 16.66 | 467,209 | -0.02(-0.13%) |
Jun 10, 2015 | 16.66 | 16.77 | 16.64 | 16.68 | 480,114 | +0.04(+0.27%) |
Jun 09, 2015 | 16.62 | 16.75 | 16.54 | 16.63 | 359,109 | +0.02(+0.10%) |
Jun 08, 2015 | 16.67 | 16.68 | 16.52 | 16.62 | 368,594 | -0.05(-0.30%) |
Jun 05, 2015 | 16.71 | 16.65 | 16.48 | 16.67 | 432,238 | +0.02(+0.10%) |
Jun 04, 2015 | 16.88 | 16.90 | 16.61 | 16.65 | 548,055 | -0.28(-1.68%) |
Jun 03, 2015 | 16.91 | 17.03 | 16.77 | 16.94 | 498,610 | +0.07(+0.40%) |
Jun 02, 2015 | 17.06 | 17.14 | 16.72 | 16.87 | 621,001 | -0.31(-1.82%) |