Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.87 | 19.89 | 19.75 | 19.83 | 114,408 | +0.01(+0.04%) |
May 27, 2016 | 19.69 | 19.82 | 19.82 | 19.82 | 118,887 | +0.15(+0.76%) |
May 26, 2016 | 19.76 | 19.76 | 19.65 | 19.67 | 276,915 | -0.07(-0.38%) |
May 25, 2016 | 19.67 | 19.81 | 19.67 | 19.75 | 623,001 | +0.16(+0.80%) |
May 24, 2016 | 19.37 | 19.61 | 19.37 | 19.59 | 179,816 | +0.33(+1.72%) |
May 23, 2016 | 19.28 | 19.32 | 19.23 | 19.26 | 123,398 | -0.03(-0.17%) |
May 20, 2016 | 19.21 | 19.38 | 19.21 | 19.29 | 97,992 | +0.17(+0.87%) |
May 19, 2016 | 19.20 | 19.28 | 18.99 | 19.13 | 125,962 | -0.16(-0.82%) |
May 18, 2016 | 19.00 | 19.33 | 18.99 | 19.28 | 145,285 | +0.25(+1.30%) |
May 17, 2016 | 19.13 | 19.20 | 18.98 | 19.04 | 128,862 | -0.12(-0.65%) |
May 16, 2016 | 19.05 | 19.24 | 19.05 | 19.16 | 156,466 | +0.13(+0.70%) |
May 13, 2016 | 19.20 | 19.24 | 18.98 | 19.03 | 167,493 | -0.21(-1.08%) |
May 12, 2016 | 19.29 | 19.36 | 19.10 | 19.24 | 150,616 | +0.02(+0.11%) |
May 11, 2016 | 19.33 | 19.42 | 19.21 | 19.21 | 1,022,340 | -0.18(-0.92%) |
May 10, 2016 | 19.26 | 19.41 | 19.26 | 19.39 | 354,390 | +0.24(+1.25%) |
May 09, 2016 | 19.09 | 19.21 | 19.06 | 19.15 | 199,848 | +0.02(+0.13%) |
May 06, 2016 | 18.93 | 19.13 | 18.93 | 19.13 | 118,300 | +0.10(+0.52%) |
May 05, 2016 | 19.04 | 19.13 | 18.96 | 19.03 | 184,989 | +0.01(+0.07%) |
May 04, 2016 | 19.09 | 19.11 | 18.92 | 19.02 | 150,915 | -0.11(-0.58%) |
May 03, 2016 | 19.16 | 19.16 | 18.96 | 19.13 | 185,534 | -0.23(-1.20%) |
May 02, 2016 | 19.20 | 19.38 | 19.17 | 19.36 | 437,281 | +0.18(+0.95%) |
Apr 29, 2016 | 19.24 | 19.26 | 19.04 | 19.18 | 380,863 | -0.10(-0.52%) |
Apr 28, 2016 | 19.32 | 19.46 | 19.23 | 19.28 | 274,985 | -0.20(-1.02%) |
Apr 27, 2016 | 19.40 | 19.50 | 19.37 | 19.48 | 246,580 | +0.07(+0.34%) |
Apr 26, 2016 | 19.32 | 19.43 | 19.29 | 19.41 | 609,403 | +0.12(+0.64%) |
Apr 25, 2016 | 19.29 | 19.29 | 19.17 | 19.28 | 1,064,145 | -0.07(-0.34%) |
Apr 22, 2016 | 19.20 | 19.38 | 19.20 | 19.35 | 397,015 | +0.15(+0.78%) |
Apr 21, 2016 | 19.41 | 19.44 | 19.16 | 19.20 | 716,882 | -0.17(-0.90%) |
Apr 20, 2016 | 19.24 | 19.43 | 19.23 | 19.38 | 974,554 | +0.13(+0.69%) |
Apr 19, 2016 | 19.13 | 19.27 | 19.13 | 19.24 | 127,007 | +0.16(+0.82%) |
Apr 18, 2016 | 18.91 | 19.10 | 18.91 | 19.09 | 179,919 | +0.10(+0.52%) |
Apr 15, 2016 | 19.00 | 19.04 | 18.95 | 18.99 | 191,402 | -0.01(-0.04%) |
Apr 14, 2016 | 18.95 | 19.09 | 18.90 | 19.00 | 165,835 | +0.01(+0.04%) |
Apr 13, 2016 | 18.72 | 18.99 | 18.72 | 18.99 | 137,004 | +0.38(+2.05%) |
Apr 12, 2016 | 18.42 | 18.63 | 18.38 | 18.61 | 124,868 | +0.22(+1.22%) |
Apr 11, 2016 | 18.40 | 18.56 | 18.38 | 18.38 | 94,782 | +0.07(+0.36%) |
Apr 08, 2016 | 18.37 | 18.50 | 18.28 | 18.32 | 103,894 | +0.07(+0.36%) |
Apr 07, 2016 | 18.46 | 18.47 | 18.17 | 18.25 | 443,783 | -0.31(-1.67%) |
Apr 06, 2016 | 18.46 | 18.56 | 18.41 | 18.56 | 236,990 | +0.11(+0.61%) |
Apr 05, 2016 | 18.58 | 18.58 | 18.44 | 18.45 | 308,866 | -0.26(-1.37%) |
Apr 04, 2016 | 18.82 | 18.85 | 18.67 | 18.71 | 718,727 | -0.12(-0.66%) |
Apr 01, 2016 | 18.64 | 18.85 | 18.55 | 18.83 | 206,386 | +0.12(+0.62%) |
Mar 31, 2016 | 18.68 | 18.77 | 18.67 | 18.71 | 178,177 | +0.02(+0.09%) |
Mar 30, 2016 | 18.67 | 18.82 | 18.66 | 18.70 | 142,169 | +0.10(+0.53%) |
Mar 29, 2016 | 18.41 | 18.61 | 18.36 | 18.60 | 288,596 | +0.14(+0.76%) |
Mar 28, 2016 | 18.42 | 18.51 | 18.37 | 18.46 | 180,048 | +0.08(+0.45%) |
Mar 24, 2016 | 18.38 | 18.37 | 18.37 | 18.37 | 248,407 | -0.11(-0.58%) |
Mar 23, 2016 | 18.60 | 18.60 | 18.48 | 18.48 | 211,245 | -0.14(-0.74%) |
Mar 22, 2016 | 18.55 | 18.68 | 18.53 | 18.62 | 259,699 | -0.01(-0.04%) |
Mar 21, 2016 | 18.61 | 18.69 | 18.56 | 18.63 | 207,429 | -0.02(-0.13%) |
Mar 18, 2016 | 18.60 | 18.74 | 18.59 | 18.65 | 163,936 | +0.09(+0.49%) |
Mar 17, 2016 | 18.32 | 18.62 | 18.26 | 18.56 | 311,035 | +0.22(+1.22%) |
Mar 16, 2016 | 18.19 | 18.37 | 18.19 | 18.34 | 488,830 | +0.07(+0.41%) |
Mar 15, 2016 | 18.29 | 18.29 | 18.17 | 18.26 | 279,459 | -0.10(-0.54%) |
Mar 14, 2016 | 18.37 | 18.41 | 18.29 | 18.36 | 170,710 | -0.07(-0.36%) |
Mar 11, 2016 | 18.17 | 18.45 | 18.17 | 18.43 | 188,464 | +0.43(+2.41%) |
Mar 10, 2016 | 18.08 | 18.17 | 17.81 | 18.00 | 147,910 | +0.01(+0.07%) |
Mar 09, 2016 | 18.03 | 18.07 | 17.93 | 17.98 | 412,496 | +0.00(+0.00%) |
Mar 08, 2016 | 18.15 | 18.15 | 17.97 | 17.98 | 188,601 | -0.28(-1.54%) |
Mar 07, 2016 | 18.20 | 18.29 | 18.16 | 18.26 | 260,758 | +0.00(+0.00%) |
Mar 04, 2016 | 18.25 | 18.25 | 18.13 | 18.26 | 383,821 | +0.08(+0.45%) |
Mar 03, 2016 | 18.01 | 18.19 | 17.98 | 18.18 | 1,455,763 | +0.16(+0.87%) |
Mar 02, 2016 | 17.88 | 18.02 | 17.83 | 18.02 | 3,471,307 | +0.12(+0.65%) |
Mar 01, 2016 | 17.52 | 17.91 | 17.50 | 17.91 | 289,001 | +0.49(+2.80%) |
Feb 29, 2016 | 17.60 | 17.64 | 17.42 | 17.42 | 181,705 | -0.17(-0.99%) |
Feb 26, 2016 | 17.64 | 17.73 | 17.57 | 17.60 | 222,125 | +0.05(+0.28%) |
Feb 25, 2016 | 17.31 | 17.55 | 17.25 | 17.55 | 292,246 | +0.25(+1.43%) |
Feb 24, 2016 | 17.12 | 17.33 | 16.95 | 17.30 | 285,613 | +0.02(+0.10%) |
Feb 23, 2016 | 17.47 | 17.48 | 17.26 | 17.28 | 143,510 | -0.22(-1.27%) |
Feb 22, 2016 | 17.41 | 17.55 | 17.41 | 17.50 | 173,146 | +0.23(+1.34%) |
Feb 19, 2016 | 17.17 | 17.30 | 17.12 | 17.27 | 308,514 | +0.03(+0.19%) |
Feb 18, 2016 | 17.31 | 17.31 | 17.18 | 17.24 | 285,054 | -0.03(-0.19%) |
Feb 17, 2016 | 17.16 | 17.35 | 17.16 | 17.27 | 304,161 | +0.21(+1.26%) |
Feb 16, 2016 | 16.92 | 17.08 | 16.82 | 17.06 | 291,360 | +0.34(+2.03%) |
Feb 12, 2016 | 16.45 | 16.72 | 16.72 | 16.72 | 1,285,261 | +0.50(+3.06%) |
Feb 11, 2016 | 16.30 | 16.36 | 16.13 | 16.22 | 1,765,979 | -0.41(-2.48%) |
Feb 10, 2016 | 16.68 | 16.92 | 16.63 | 16.64 | 961,993 | +0.05(+0.30%) |
Feb 09, 2016 | 16.45 | 16.71 | 16.40 | 16.59 | 347,642 | -0.04(-0.25%) |
Feb 08, 2016 | 16.85 | 16.85 | 16.44 | 16.63 | 797,992 | -0.41(-2.38%) |
Feb 05, 2016 | 17.29 | 17.33 | 17.02 | 17.03 | 334,448 | -0.27(-1.58%) |
Feb 04, 2016 | 17.17 | 17.41 | 17.17 | 17.31 | 343,747 | +0.07(+0.38%) |
Feb 03, 2016 | 17.23 | 17.29 | 16.86 | 17.24 | 463,012 | +0.05(+0.29%) |
Feb 02, 2016 | 17.42 | 17.42 | 17.13 | 17.19 | 573,998 | -0.38(-2.16%) |
Feb 01, 2016 | 17.55 | 17.66 | 17.43 | 17.57 | 775,722 | -0.03(-0.19%) |
Jan 29, 2016 | 17.20 | 17.60 | 17.20 | 17.60 | 907,452 | +0.46(+2.70%) |
Jan 28, 2016 | 17.29 | 17.35 | 17.12 | 17.14 | 413,217 | -0.04(-0.24%) |
Jan 27, 2016 | 17.29 | 17.50 | 17.09 | 17.18 | 320,540 | -0.15(-0.86%) |
Jan 26, 2016 | 17.08 | 17.37 | 17.08 | 17.33 | 203,831 | +0.31(+1.80%) |
Jan 25, 2016 | 17.33 | 17.35 | 17.01 | 17.02 | 403,559 | -0.38(-2.18%) |
Jan 22, 2016 | 17.26 | 17.44 | 17.26 | 17.41 | 430,765 | +0.35(+2.03%) |
Jan 21, 2016 | 17.10 | 17.33 | 17.01 | 17.06 | 473,108 | -0.02(-0.14%) |
Jan 20, 2016 | 17.11 | 17.24 | 16.64 | 17.08 | 850,198 | -0.28(-1.63%) |
Jan 19, 2016 | 17.55 | 17.59 | 17.25 | 17.36 | 1,084,443 | -0.04(-0.24%) |
Jan 15, 2016 | 17.36 | 17.41 | 17.41 | 17.41 | 1,043,503 | -0.34(-1.91%) |
Jan 14, 2016 | 17.64 | 17.86 | 17.45 | 17.74 | 656,940 | +0.16(+0.89%) |
Jan 13, 2016 | 18.10 | 18.12 | 17.53 | 17.59 | 590,545 | -0.47(-2.59%) |
Jan 12, 2016 | 18.09 | 18.15 | 17.84 | 18.05 | 463,775 | +0.06(+0.32%) |
Jan 11, 2016 | 18.07 | 18.12 | 17.86 | 18.00 | 725,813 | -0.00(-0.02%) |
Jan 08, 2016 | 18.38 | 18.38 | 17.98 | 18.00 | 753,899 | -0.26(-1.40%) |
Jan 07, 2016 | 18.43 | 18.55 | 18.23 | 18.26 | 1,015,149 | -0.50(-2.64%) |
Jan 06, 2016 | 18.76 | 18.85 | 18.67 | 18.75 | 479,694 | -0.21(-1.13%) |
Jan 05, 2016 | 18.89 | 18.99 | 18.84 | 18.97 | 705,446 | +0.12(+0.66%) |
Jan 04, 2016 | 18.89 | 18.89 | 18.68 | 18.84 | 1,476,299 | -0.31(-1.64%) |
Dec 31, 2015 | 19.25 | 19.16 | 19.16 | 19.16 | 294,634 | -0.17(-0.86%) |
Dec 30, 2015 | 19.45 | 19.47 | 19.31 | 19.32 | 239,475 | -0.16(-0.81%) |
Dec 29, 2015 | 19.41 | 19.51 | 19.38 | 19.48 | 351,348 | +0.17(+0.86%) |
Dec 28, 2015 | 19.28 | 19.32 | 19.16 | 19.31 | 2,058,050 | -0.02(-0.13%) |
Dec 24, 2015 | 19.27 | 19.34 | 19.34 | 19.34 | 68,243 | +0.05(+0.26%) |
Dec 23, 2015 | 19.16 | 19.29 | 19.14 | 19.29 | 305,368 | +0.22(+1.15%) |
Dec 22, 2015 | 19.00 | 19.13 | 18.89 | 19.07 | 1,657,505 | +0.14(+0.74%) |
Dec 21, 2015 | 18.90 | 18.98 | 18.78 | 18.93 | 488,659 | +0.13(+0.70%) |
Dec 18, 2015 | 19.05 | 19.06 | 18.79 | 18.80 | 514,524 | -0.33(-1.72%) |
Dec 17, 2015 | 19.40 | 19.40 | 19.12 | 19.13 | 433,833 | -0.24(-1.23%) |
Dec 16, 2015 | 19.27 | 19.40 | 19.12 | 19.37 | 450,664 | +0.21(+1.07%) |
Dec 15, 2015 | 18.99 | 19.21 | 18.99 | 19.16 | 242,347 | +0.30(+1.59%) |
Dec 14, 2015 | 18.93 | 19.05 | 18.73 | 18.86 | 771,689 | -0.07(-0.39%) |
Dec 11, 2015 | 19.11 | 19.25 | 18.86 | 18.93 | 524,086 | -0.35(-1.83%) |
Dec 10, 2015 | 19.28 | 19.42 | 19.22 | 19.29 | 309,957 | +0.03(+0.17%) |
Dec 09, 2015 | 19.42 | 19.60 | 19.20 | 19.25 | 297,731 | -0.24(-1.24%) |
Dec 08, 2015 | 19.53 | 19.58 | 19.42 | 19.50 | 349,855 | -0.17(-0.88%) |
Dec 07, 2015 | 19.83 | 19.83 | 19.60 | 19.67 | 506,627 | -0.18(-0.91%) |
Dec 04, 2015 | 19.51 | 19.87 | 19.51 | 19.85 | 337,682 | +0.39(+2.03%) |
Dec 03, 2015 | 19.78 | 19.78 | 19.41 | 19.46 | 397,356 | -0.28(-1.41%) |
Dec 02, 2015 | 19.97 | 19.97 | 19.71 | 19.73 | 1,201,020 | -0.21(-1.03%) |
Dec 01, 2015 | 19.83 | 19.96 | 19.81 | 19.94 | 4,609,805 | +0.18(+0.91%) |
Nov 30, 2015 | 19.87 | 19.87 | 19.74 | 19.76 | 628,504 | -0.04(-0.21%) |
Nov 27, 2015 | 19.78 | 19.82 | 19.69 | 19.80 | 46,743 | +0.06(+0.29%) |
Nov 25, 2015 | 19.73 | 19.74 | 19.74 | 19.74 | 145,323 | +0.03(+0.17%) |
Nov 24, 2015 | 19.64 | 19.76 | 19.54 | 19.71 | 242,629 | -0.03(-0.15%) |
Nov 23, 2015 | 19.75 | 19.82 | 19.71 | 19.74 | 293,436 | +0.00(+0.02%) |
Nov 20, 2015 | 19.73 | 19.78 | 19.68 | 19.73 | 561,734 | +0.08(+0.42%) |
Nov 19, 2015 | 19.64 | 19.68 | 19.60 | 19.65 | 209,200 | +0.01(+0.04%) |
Nov 18, 2015 | 19.44 | 19.65 | 19.40 | 19.64 | 329,897 | +0.29(+1.48%) |
Nov 17, 2015 | 19.41 | 19.54 | 19.35 | 19.36 | 436,126 | +0.00(+0.00%) |
Nov 16, 2015 | 19.15 | 19.36 | 19.10 | 19.36 | 370,104 | +0.19(+0.98%) |
Nov 13, 2015 | 19.28 | 19.32 | 19.14 | 19.17 | 266,082 | -0.15(-0.77%) |
Nov 12, 2015 | 19.55 | 19.55 | 19.32 | 19.32 | 276,064 | -0.31(-1.59%) |
Nov 11, 2015 | 19.73 | 19.73 | 19.61 | 19.63 | 232,267 | -0.03(-0.17%) |
Nov 10, 2015 | 19.58 | 19.67 | 19.55 | 19.66 | 727,461 | +0.07(+0.38%) |
Nov 09, 2015 | 19.78 | 19.78 | 19.51 | 19.59 | 328,395 | -0.19(-0.95%) |
Nov 06, 2015 | 19.84 | 19.90 | 19.71 | 19.78 | 469,220 | +0.07(+0.38%) |
Nov 05, 2015 | 19.65 | 19.73 | 19.60 | 19.70 | 727,487 | +0.07(+0.33%) |
Nov 04, 2015 | 19.71 | 19.74 | 19.61 | 19.64 | 258,024 | -0.06(-0.29%) |
Nov 03, 2015 | 19.72 | 19.75 | 19.64 | 19.69 | 1,144,979 | -0.07(-0.37%) |
Nov 02, 2015 | 19.56 | 19.80 | 19.56 | 19.77 | 2,477,133 | +0.25(+1.30%) |
Oct 30, 2015 | 19.73 | 19.73 | 19.50 | 19.51 | 587,090 | -0.22(-1.12%) |
Oct 29, 2015 | 19.78 | 19.84 | 19.68 | 19.73 | 318,262 | -0.09(-0.46%) |
Oct 28, 2015 | 19.49 | 19.83 | 19.49 | 19.83 | 754,433 | +0.39(+1.98%) |
Oct 27, 2015 | 19.48 | 19.49 | 19.37 | 19.44 | 260,539 | -0.11(-0.59%) |
Oct 26, 2015 | 19.55 | 19.57 | 19.47 | 19.55 | 251,907 | -0.02(-0.13%) |
Oct 23, 2015 | 19.54 | 19.60 | 19.46 | 19.58 | 242,156 | +0.14(+0.72%) |
Oct 22, 2015 | 19.27 | 19.51 | 19.26 | 19.44 | 803,005 | +0.26(+1.37%) |
Oct 21, 2015 | 19.38 | 19.41 | 19.18 | 19.18 | 313,110 | -0.17(-0.89%) |
Oct 20, 2015 | 19.24 | 19.37 | 19.24 | 19.35 | 178,103 | +0.10(+0.51%) |
Oct 19, 2015 | 19.12 | 19.26 | 19.12 | 19.25 | 379,099 | +0.06(+0.30%) |
Oct 16, 2015 | 19.14 | 19.21 | 19.09 | 19.19 | 341,931 | +0.10(+0.52%) |
Oct 15, 2015 | 18.86 | 19.09 | 18.85 | 19.09 | 596,656 | +0.29(+1.53%) |
Oct 14, 2015 | 18.98 | 19.00 | 18.78 | 18.81 | 404,855 | -0.18(-0.95%) |
Oct 13, 2015 | 19.06 | 19.16 | 18.97 | 18.99 | 279,500 | -0.15(-0.77%) |
Oct 12, 2015 | 19.06 | 19.15 | 19.05 | 19.14 | 1,042,349 | +0.07(+0.34%) |
Oct 09, 2015 | 19.15 | 19.19 | 19.01 | 19.07 | 413,247 | -0.07(-0.39%) |
Oct 08, 2015 | 18.97 | 19.17 | 18.94 | 19.14 | 161,854 | +0.16(+0.87%) |
Oct 07, 2015 | 18.87 | 19.01 | 18.84 | 18.98 | 770,310 | +0.21(+1.10%) |
Oct 06, 2015 | 18.83 | 18.86 | 18.75 | 18.77 | 192,027 | -0.07(-0.40%) |
Oct 05, 2015 | 18.65 | 18.86 | 18.65 | 18.85 | 153,323 | +0.31(+1.68%) |
Oct 02, 2015 | 18.22 | 18.54 | 18.06 | 18.54 | 524,759 | +0.08(+0.44%) |
Oct 01, 2015 | 18.46 | 18.50 | 18.27 | 18.45 | 588,113 | +0.02(+0.13%) |
Sep 30, 2015 | 18.38 | 18.45 | 18.26 | 18.43 | 349,895 | +0.21(+1.13%) |
Sep 29, 2015 | 18.21 | 18.25 | 18.13 | 18.22 | 495,897 | +0.05(+0.27%) |
Sep 28, 2015 | 18.53 | 18.53 | 18.16 | 18.18 | 204,537 | -0.47(-2.50%) |
Sep 25, 2015 | 18.69 | 18.77 | 18.57 | 18.64 | 142,178 | +0.12(+0.65%) |
Sep 24, 2015 | 18.49 | 18.55 | 18.36 | 18.52 | 247,225 | -0.09(-0.49%) |
Sep 23, 2015 | 18.59 | 18.66 | 18.52 | 18.61 | 90,189 | +0.06(+0.34%) |
Sep 22, 2015 | 18.58 | 18.63 | 18.46 | 18.55 | 160,999 | -0.23(-1.22%) |
Sep 21, 2015 | 18.64 | 18.85 | 18.64 | 18.78 | 168,429 | +0.20(+1.10%) |
Sep 18, 2015 | 18.60 | 18.72 | 18.54 | 18.57 | 207,482 | -0.26(-1.39%) |
Sep 17, 2015 | 18.91 | 19.08 | 18.79 | 18.83 | 626,572 | -0.09(-0.48%) |
Sep 16, 2015 | 18.82 | 18.94 | 18.77 | 18.92 | 310,238 | +0.11(+0.56%) |
Sep 15, 2015 | 18.66 | 18.85 | 18.62 | 18.82 | 158,877 | +0.20(+1.10%) |
Sep 14, 2015 | 18.67 | 18.69 | 18.59 | 18.61 | 201,740 | -0.06(-0.31%) |
Sep 11, 2015 | 18.51 | 18.67 | 18.47 | 18.67 | 294,378 | +0.10(+0.53%) |
Sep 10, 2015 | 18.46 | 18.69 | 18.39 | 18.57 | 305,665 | +0.09(+0.49%) |
Sep 09, 2015 | 18.79 | 18.82 | 18.46 | 18.48 | 348,454 | -0.19(-1.01%) |
Sep 08, 2015 | 18.52 | 18.68 | 18.46 | 18.67 | 605,688 | +0.41(+2.24%) |
Sep 04, 2015 | 18.38 | 18.26 | 18.26 | 18.26 | 1,023,901 | -0.29(-1.54%) |
Sep 03, 2015 | 18.49 | 18.67 | 18.49 | 18.55 | 1,365,075 | +0.11(+0.58%) |
Sep 02, 2015 | 18.42 | 18.46 | 18.23 | 18.44 | 517,233 | +0.21(+1.17%) |
Sep 01, 2015 | 18.33 | 18.50 | 18.15 | 18.23 | 2,634,726 | -0.50(-2.66%) |
Aug 31, 2015 | 18.79 | 18.82 | 18.65 | 18.73 | 1,791,095 | -0.13(-0.69%) |
Aug 28, 2015 | 18.82 | 18.88 | 18.75 | 18.86 | 345,646 | -0.01(-0.04%) |
Aug 27, 2015 | 18.65 | 18.92 | 18.60 | 18.87 | 975,130 | +0.42(+2.26%) |
Aug 26, 2015 | 18.29 | 18.48 | 18.02 | 18.45 | 838,743 | +0.52(+2.87%) |
Aug 25, 2015 | 18.69 | 18.69 | 17.91 | 17.93 | 3,418,435 | -0.25(-1.39%) |
Aug 24, 2015 | 17.71 | 18.70 | 10.22 | 18.19 | 3,060,426 | -0.85(-4.47%) |
Aug 21, 2015 | 19.37 | 19.41 | 19.02 | 19.04 | 1,193,927 | -0.49(-2.51%) |
Aug 20, 2015 | 19.78 | 19.78 | 19.53 | 19.53 | 327,627 | -0.37(-1.85%) |
Aug 19, 2015 | 20.00 | 20.03 | 19.83 | 19.90 | 366,097 | -0.18(-0.90%) |
Aug 18, 2015 | 20.08 | 20.10 | 20.04 | 20.08 | 292,787 | -0.02(-0.08%) |
Aug 17, 2015 | 19.97 | 20.09 | 19.86 | 20.09 | 880,815 | +0.08(+0.41%) |
Aug 14, 2015 | 19.88 | 20.03 | 19.88 | 20.01 | 778,429 | +0.13(+0.66%) |
Aug 13, 2015 | 19.86 | 19.95 | 19.77 | 19.88 | 305,235 | +0.05(+0.25%) |
Aug 12, 2015 | 19.84 | 19.85 | 19.59 | 19.83 | 472,416 | -0.11(-0.57%) |
Aug 11, 2015 | 19.95 | 20.03 | 19.90 | 19.95 | 854,085 | -0.15(-0.73%) |
Aug 10, 2015 | 19.99 | 20.10 | 19.99 | 20.09 | 307,069 | +0.19(+0.95%) |
Aug 07, 2015 | 19.87 | 19.92 | 19.80 | 19.90 | 315,575 | +0.02(+0.08%) |
Aug 06, 2015 | 20.04 | 20.06 | 19.81 | 19.89 | 781,130 | -0.14(-0.69%) |
Aug 05, 2015 | 20.09 | 20.14 | 19.99 | 20.03 | 260,228 | +0.03(+0.14%) |
Aug 04, 2015 | 20.02 | 20.10 | 19.98 | 20.00 | 1,551,848 | -0.02(-0.10%) |
Aug 03, 2015 | 20.01 | 20.04 | 19.90 | 20.02 | 2,366,083 | +0.03(+0.16%) |
Jul 31, 2015 | 20.05 | 20.08 | 19.96 | 19.99 | 438,525 | -0.02(-0.12%) |
Jul 30, 2015 | 19.90 | 20.03 | 19.88 | 20.01 | 544,105 | +0.07(+0.37%) |
Jul 29, 2015 | 19.73 | 19.95 | 19.69 | 19.94 | 650,570 | +0.21(+1.08%) |
Jul 28, 2015 | 19.76 | 19.76 | 19.61 | 19.72 | 595,145 | +0.07(+0.37%) |
Jul 27, 2015 | 19.70 | 19.73 | 19.62 | 19.65 | 584,225 | -0.17(-0.87%) |
Jul 24, 2015 | 19.91 | 19.95 | 19.78 | 19.82 | 540,795 | -0.03(-0.16%) |
Jul 23, 2015 | 20.04 | 20.04 | 19.82 | 19.86 | 580,892 | -0.16(-0.82%) |
Jul 22, 2015 | 19.91 | 20.04 | 19.91 | 20.02 | 823,900 | +0.08(+0.41%) |
Jul 21, 2015 | 20.01 | 20.06 | 19.88 | 19.94 | 621,330 | -0.04(-0.20%) |
Jul 20, 2015 | 19.97 | 20.02 | 19.91 | 19.98 | 6,159,763 | +0.04(+0.21%) |
Jul 17, 2015 | 20.02 | 20.02 | 19.87 | 19.94 | 333,065 | -0.07(-0.33%) |
Jul 16, 2015 | 19.99 | 20.02 | 19.96 | 20.00 | 513,097 | +0.11(+0.58%) |
Jul 15, 2015 | 19.86 | 19.91 | 19.82 | 19.89 | 470,530 | +0.03(+0.16%) |
Jul 14, 2015 | 19.78 | 19.88 | 19.75 | 19.86 | 530,427 | +0.05(+0.25%) |
Jul 13, 2015 | 19.81 | 19.92 | 19.74 | 19.81 | 10,054,319 | +0.10(+0.50%) |
Jul 10, 2015 | 19.67 | 19.73 | 19.60 | 19.71 | 1,487,399 | +0.24(+1.22%) |
Jul 09, 2015 | 19.67 | 19.67 | 19.44 | 19.47 | 859,330 | +0.06(+0.29%) |
Jul 08, 2015 | 19.54 | 19.56 | 19.38 | 19.41 | 322,874 | -0.26(-1.33%) |
Jul 07, 2015 | 19.64 | 19.69 | 19.41 | 19.68 | 348,594 | +0.04(+0.21%) |
Jul 06, 2015 | 19.50 | 19.63 | 19.41 | 19.63 | 544,414 | -0.01(-0.04%) |
Jul 02, 2015 | 19.71 | 19.64 | 19.64 | 19.64 | 478,872 | -0.07(-0.37%) |
Jul 01, 2015 | 19.65 | 19.72 | 19.54 | 19.72 | 1,843,957 | +0.31(+1.60%) |
Jun 30, 2015 | 19.46 | 19.52 | 19.34 | 19.41 | 1,788,863 | +0.07(+0.34%) |
Jun 29, 2015 | 19.64 | 19.66 | 19.32 | 19.34 | 940,353 | -0.47(-2.39%) |
Jun 26, 2015 | 19.79 | 19.86 | 19.75 | 19.81 | 368,344 | +0.06(+0.29%) |
Jun 25, 2015 | 19.91 | 19.91 | 19.74 | 19.76 | 505,532 | -0.11(-0.56%) |
Jun 24, 2015 | 20.02 | 20.03 | 19.86 | 19.87 | 660,444 | -0.16(-0.79%) |
Jun 23, 2015 | 20.02 | 20.07 | 19.99 | 20.03 | 468,341 | +0.03(+0.16%) |
Jun 22, 2015 | 20.02 | 20.07 | 19.98 | 19.99 | 570,226 | +0.09(+0.45%) |
Jun 19, 2015 | 19.95 | 19.99 | 19.90 | 19.90 | 388,760 | -0.09(-0.45%) |
Jun 18, 2015 | 19.89 | 20.03 | 19.87 | 19.99 | 734,066 | +0.18(+0.90%) |
Jun 17, 2015 | 19.89 | 19.95 | 19.77 | 19.81 | 654,871 | -0.03(-0.16%) |
Jun 16, 2015 | 19.71 | 19.88 | 19.69 | 19.85 | 562,215 | +0.12(+0.62%) |
Jun 15, 2015 | 19.70 | 19.76 | 19.60 | 19.72 | 420,661 | -0.08(-0.38%) |
Jun 12, 2015 | 19.81 | 19.83 | 19.75 | 19.80 | 847,729 | -0.06(-0.32%) |
Jun 11, 2015 | 19.77 | 19.88 | 19.77 | 19.86 | 496,975 | +0.12(+0.62%) |
Jun 10, 2015 | 19.54 | 19.77 | 19.54 | 19.74 | 700,135 | +0.32(+1.64%) |
Jun 09, 2015 | 19.45 | 19.48 | 19.35 | 19.42 | 442,302 | +0.00(+0.00%) |
Jun 08, 2015 | 19.52 | 19.58 | 19.42 | 19.42 | 268,886 | -0.11(-0.54%) |
Jun 05, 2015 | 19.57 | 19.61 | 19.48 | 19.53 | 507,555 | +0.02(+0.08%) |
Jun 04, 2015 | 19.61 | 19.64 | 19.50 | 19.51 | 939,745 | -0.17(-0.87%) |
Jun 03, 2015 | 19.61 | 19.73 | 19.58 | 19.68 | 438,550 | +0.12(+0.63%) |
Jun 02, 2015 | 19.51 | 19.61 | 19.45 | 19.56 | 845,931 | +0.02(+0.13%) |