Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.41 | 22.63 | 22.24 | 22.54 | 767,092 | +0.15(+0.65%) |
May 27, 2016 | 22.44 | 22.40 | 22.40 | 22.40 | 542,635 | -0.06(-0.27%) |
May 26, 2016 | 22.44 | 22.66 | 22.41 | 22.46 | 585,373 | +0.04(+0.19%) |
May 25, 2016 | 22.28 | 22.49 | 22.14 | 22.41 | 591,618 | +0.09(+0.38%) |
May 24, 2016 | 21.66 | 22.48 | 21.37 | 22.33 | 931,561 | +0.80(+3.71%) |
May 23, 2016 | 21.36 | 21.61 | 21.27 | 21.53 | 599,060 | +0.18(+0.85%) |
May 20, 2016 | 21.44 | 21.71 | 21.20 | 21.35 | 742,186 | +0.04(+0.20%) |
May 19, 2016 | 21.27 | 21.50 | 20.88 | 21.31 | 1,040,556 | -0.18(-0.84%) |
May 18, 2016 | 21.84 | 21.85 | 21.26 | 21.49 | 896,521 | -0.39(-1.77%) |
May 17, 2016 | 22.59 | 22.65 | 21.79 | 21.87 | 872,566 | -0.79(-3.49%) |
May 16, 2016 | 22.32 | 22.79 | 22.17 | 22.66 | 562,390 | +0.34(+1.50%) |
May 13, 2016 | 22.28 | 22.45 | 22.22 | 22.33 | 508,239 | -0.09(-0.42%) |
May 12, 2016 | 22.29 | 22.57 | 22.21 | 22.42 | 934,563 | +0.19(+0.85%) |
May 11, 2016 | 22.31 | 22.34 | 22.05 | 22.23 | 397,053 | -0.09(-0.38%) |
May 10, 2016 | 22.72 | 22.72 | 22.32 | 22.32 | 644,149 | -0.27(-1.22%) |
May 09, 2016 | 22.61 | 22.78 | 22.48 | 22.60 | 754,026 | +0.03(+0.11%) |
May 06, 2016 | 22.33 | 22.58 | 22.33 | 22.57 | 613,473 | +0.23(+1.04%) |
May 05, 2016 | 22.18 | 22.55 | 22.17 | 22.34 | 684,987 | +0.28(+1.25%) |
May 04, 2016 | 22.35 | 22.59 | 22.02 | 22.06 | 1,532,542 | -0.42(-1.87%) |
May 03, 2016 | 22.47 | 22.59 | 22.34 | 22.48 | 641,689 | -0.19(-0.83%) |
May 02, 2016 | 22.05 | 22.72 | 22.02 | 22.67 | 1,092,732 | +0.71(+3.25%) |
Apr 29, 2016 | 22.06 | 22.26 | 21.88 | 21.96 | 1,263,784 | -0.15(-0.70%) |
Apr 28, 2016 | 21.08 | 22.21 | 21.08 | 22.11 | 1,210,965 | +0.66(+3.08%) |
Apr 27, 2016 | 21.26 | 21.49 | 21.07 | 21.45 | 534,898 | +0.15(+0.73%) |
Apr 26, 2016 | 21.51 | 21.52 | 21.13 | 21.30 | 594,576 | -0.15(-0.72%) |
Apr 25, 2016 | 21.28 | 21.50 | 21.28 | 21.45 | 907,272 | +0.07(+0.32%) |
Apr 22, 2016 | 21.07 | 21.47 | 21.07 | 21.38 | 634,622 | +0.34(+1.59%) |
Apr 21, 2016 | 21.10 | 21.37 | 20.90 | 21.05 | 650,897 | -0.05(-0.24%) |
Apr 20, 2016 | 21.04 | 21.18 | 20.89 | 21.10 | 542,330 | +0.05(+0.25%) |
Apr 19, 2016 | 21.13 | 21.16 | 20.77 | 21.05 | 633,518 | -0.08(-0.37%) |
Apr 18, 2016 | 20.94 | 21.20 | 20.85 | 21.13 | 523,296 | +0.19(+0.90%) |
Apr 15, 2016 | 20.71 | 21.41 | 20.59 | 20.94 | 1,062,563 | +0.21(+0.99%) |
Apr 14, 2016 | 20.52 | 20.79 | 20.40 | 20.73 | 954,085 | +0.25(+1.22%) |
Apr 13, 2016 | 20.64 | 20.78 | 20.22 | 20.48 | 953,066 | -0.09(-0.42%) |
Apr 12, 2016 | 20.07 | 20.65 | 20.07 | 20.57 | 525,776 | +0.54(+2.70%) |
Apr 11, 2016 | 20.15 | 20.30 | 19.77 | 20.03 | 809,028 | -0.08(-0.38%) |
Apr 08, 2016 | 19.79 | 20.27 | 19.72 | 20.10 | 446,556 | +0.45(+2.27%) |
Apr 07, 2016 | 19.87 | 19.87 | 19.53 | 19.66 | 463,848 | -0.28(-1.42%) |
Apr 06, 2016 | 19.82 | 19.98 | 19.44 | 19.94 | 388,597 | +0.10(+0.52%) |
Apr 05, 2016 | 19.74 | 19.93 | 19.72 | 19.84 | 426,997 | -0.03(-0.13%) |
Apr 04, 2016 | 20.01 | 20.10 | 19.77 | 19.86 | 466,484 | -0.15(-0.73%) |
Apr 01, 2016 | 19.92 | 20.18 | 19.30 | 20.01 | 562,833 | -0.05(-0.26%) |
Mar 31, 2016 | 20.03 | 20.19 | 20.02 | 20.06 | 569,808 | +0.03(+0.17%) |
Mar 30, 2016 | 20.10 | 20.24 | 20.01 | 20.03 | 691,160 | -0.06(-0.30%) |
Mar 29, 2016 | 19.14 | 20.09 | 19.14 | 20.09 | 865,321 | +0.95(+4.95%) |
Mar 28, 2016 | 18.85 | 19.18 | 18.85 | 19.14 | 308,927 | +0.33(+1.77%) |
Mar 24, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 447,252 | -0.08(-0.41%) |
Mar 23, 2016 | 19.54 | 19.63 | 18.88 | 18.88 | 578,793 | -0.71(-3.62%) |
Mar 22, 2016 | 19.23 | 19.64 | 19.12 | 19.59 | 491,948 | +0.29(+1.50%) |
Mar 21, 2016 | 19.80 | 19.96 | 19.28 | 19.30 | 822,943 | -0.58(-2.92%) |
Mar 18, 2016 | 19.81 | 19.94 | 19.57 | 19.88 | 1,354,540 | +0.14(+0.69%) |
Mar 17, 2016 | 19.28 | 19.75 | 19.17 | 19.75 | 876,550 | +0.44(+2.30%) |
Mar 16, 2016 | 18.68 | 19.30 | 18.67 | 19.30 | 631,694 | +0.53(+2.82%) |
Mar 15, 2016 | 18.55 | 18.86 | 18.43 | 18.77 | 468,511 | +0.08(+0.41%) |
Mar 14, 2016 | 18.60 | 18.97 | 18.47 | 18.70 | 469,735 | +0.09(+0.46%) |
Mar 11, 2016 | 18.29 | 18.63 | 18.27 | 18.61 | 560,997 | +0.45(+2.49%) |
Mar 10, 2016 | 18.32 | 18.42 | 17.89 | 18.16 | 331,882 | -0.05(-0.28%) |
Mar 09, 2016 | 18.15 | 18.27 | 18.08 | 18.21 | 825,271 | +0.12(+0.66%) |
Mar 08, 2016 | 18.51 | 18.51 | 17.97 | 18.09 | 637,700 | -0.44(-2.35%) |
Mar 07, 2016 | 18.40 | 18.69 | 18.38 | 18.52 | 599,103 | -0.03(-0.18%) |
Mar 04, 2016 | 17.87 | 18.59 | 17.86 | 18.56 | 762,535 | +0.75(+4.22%) |
Mar 03, 2016 | 17.75 | 17.87 | 17.66 | 17.81 | 637,695 | +0.03(+0.19%) |
Mar 02, 2016 | 17.75 | 17.78 | 17.34 | 17.77 | 784,344 | -0.05(-0.29%) |
Mar 01, 2016 | 17.10 | 17.82 | 17.01 | 17.82 | 1,279,514 | +0.84(+4.92%) |
Feb 29, 2016 | 17.23 | 17.46 | 16.99 | 16.99 | 1,283,793 | -0.29(-1.68%) |
Feb 26, 2016 | 17.01 | 17.35 | 16.84 | 17.28 | 1,005,795 | +0.29(+1.71%) |
Feb 25, 2016 | 16.31 | 17.05 | 15.90 | 16.99 | 1,379,441 | +0.73(+4.52%) |
Feb 24, 2016 | 16.22 | 16.36 | 16.04 | 16.25 | 1,026,144 | -0.03(-0.21%) |
Feb 23, 2016 | 16.02 | 16.32 | 15.95 | 16.29 | 923,383 | +0.17(+1.06%) |
Feb 22, 2016 | 15.66 | 16.14 | 15.71 | 16.12 | 977,964 | +0.45(+2.89%) |
Feb 19, 2016 | 15.70 | 15.82 | 15.62 | 15.66 | 1,193,877 | -0.15(-0.92%) |
Feb 18, 2016 | 15.80 | 15.83 | 15.60 | 15.81 | 1,150,907 | +0.03(+0.22%) |
Feb 17, 2016 | 15.67 | 15.90 | 15.63 | 15.78 | 1,500,799 | +0.15(+0.93%) |
Feb 16, 2016 | 15.42 | 15.64 | 15.33 | 15.63 | 999,835 | +0.27(+1.78%) |
Feb 12, 2016 | 15.16 | 15.36 | 15.36 | 15.36 | 1,803,418 | +0.27(+1.81%) |
Feb 11, 2016 | 15.02 | 15.24 | 14.84 | 15.08 | 1,607,965 | -0.15(-0.95%) |
Feb 10, 2016 | 15.12 | 15.48 | 14.85 | 15.23 | 1,111,522 | +0.16(+1.08%) |
Feb 09, 2016 | 15.48 | 15.58 | 15.00 | 15.07 | 2,006,319 | -0.56(-3.61%) |
Feb 08, 2016 | 15.80 | 15.82 | 15.21 | 15.63 | 1,636,739 | -0.23(-1.45%) |
Feb 05, 2016 | 16.21 | 16.24 | 15.83 | 15.86 | 1,406,523 | -0.41(-2.52%) |
Feb 04, 2016 | 16.55 | 16.71 | 16.14 | 16.27 | 1,605,877 | -0.34(-2.06%) |
Feb 03, 2016 | 16.51 | 16.66 | 16.26 | 16.61 | 1,099,191 | +0.22(+1.35%) |
Feb 02, 2016 | 17.06 | 17.53 | 16.18 | 16.39 | 2,549,948 | -0.77(-4.48%) |
Feb 01, 2016 | 17.64 | 17.72 | 17.13 | 17.16 | 1,919,842 | -0.59(-3.32%) |
Jan 29, 2016 | 18.01 | 18.27 | 17.57 | 17.75 | 2,586,671 | -0.13(-0.72%) |
Jan 28, 2016 | 18.01 | 18.25 | 17.83 | 17.88 | 1,269,265 | -0.03(-0.14%) |
Jan 27, 2016 | 18.16 | 18.23 | 17.80 | 17.90 | 987,948 | -0.35(-1.92%) |
Jan 26, 2016 | 17.97 | 18.27 | 17.88 | 18.25 | 1,133,888 | +0.33(+1.86%) |
Jan 25, 2016 | 17.81 | 18.13 | 17.81 | 17.92 | 1,016,182 | +0.07(+0.38%) |
Jan 22, 2016 | 17.52 | 17.92 | 17.47 | 17.85 | 704,598 | +0.44(+2.55%) |
Jan 21, 2016 | 17.12 | 17.66 | 16.99 | 17.41 | 902,765 | +0.38(+2.21%) |
Jan 20, 2016 | 17.40 | 17.50 | 16.61 | 17.03 | 1,356,678 | -0.45(-2.59%) |
Jan 19, 2016 | 18.06 | 18.07 | 17.29 | 17.48 | 1,087,339 | -0.45(-2.52%) |
Jan 15, 2016 | 17.93 | 17.94 | 17.94 | 17.94 | 991,733 | -0.28(-1.55%) |
Jan 14, 2016 | 18.00 | 18.47 | 17.83 | 18.22 | 1,390,695 | +0.26(+1.47%) |
Jan 13, 2016 | 17.87 | 18.39 | 17.77 | 17.95 | 1,191,520 | +0.09(+0.48%) |
Jan 12, 2016 | 18.56 | 18.56 | 17.60 | 17.87 | 1,657,435 | -0.58(-3.15%) |
Jan 11, 2016 | 18.81 | 19.09 | 18.42 | 18.45 | 1,264,917 | -0.32(-1.73%) |
Jan 08, 2016 | 18.87 | 19.14 | 18.38 | 18.77 | 1,180,993 | -0.03(-0.18%) |
Jan 07, 2016 | 19.10 | 19.30 | 18.79 | 18.81 | 1,358,359 | -0.55(-2.87%) |
Jan 06, 2016 | 19.40 | 19.72 | 19.34 | 19.36 | 2,708,137 | -0.20(-1.00%) |
Jan 05, 2016 | 19.40 | 19.68 | 19.23 | 19.56 | 1,158,301 | +0.16(+0.84%) |
Jan 04, 2016 | 19.59 | 19.59 | 19.09 | 19.40 | 1,036,816 | -0.41(-2.07%) |
Dec 31, 2015 | 20.20 | 19.80 | 19.80 | 19.80 | 803,020 | -0.40(-1.97%) |
Dec 30, 2015 | 20.13 | 20.28 | 20.07 | 20.20 | 632,898 | +0.01(+0.04%) |
Dec 29, 2015 | 19.97 | 20.20 | 19.88 | 20.20 | 945,766 | +0.31(+1.54%) |
Dec 28, 2015 | 19.75 | 19.89 | 19.58 | 19.89 | 538,416 | +0.13(+0.64%) |
Dec 24, 2015 | 19.80 | 19.76 | 19.76 | 19.76 | 317,506 | -0.03(-0.17%) |
Dec 23, 2015 | 19.87 | 19.93 | 19.66 | 19.80 | 677,812 | -0.02(-0.09%) |
Dec 22, 2015 | 19.69 | 19.89 | 19.58 | 19.81 | 1,026,680 | +0.19(+0.95%) |
Dec 21, 2015 | 19.62 | 19.68 | 19.36 | 19.63 | 937,724 | +0.14(+0.70%) |
Dec 18, 2015 | 19.47 | 19.61 | 19.24 | 19.49 | 1,730,884 | -0.05(-0.26%) |
Dec 17, 2015 | 19.74 | 19.92 | 19.49 | 19.54 | 1,328,687 | +0.13(+0.66%) |
Dec 16, 2015 | 19.17 | 19.52 | 19.14 | 19.41 | 985,075 | +0.35(+1.82%) |
Dec 15, 2015 | 18.80 | 19.10 | 18.72 | 19.07 | 1,043,903 | +0.36(+1.90%) |
Dec 14, 2015 | 18.47 | 18.73 | 18.40 | 18.71 | 1,111,276 | +0.22(+1.19%) |
Dec 11, 2015 | 18.66 | 18.83 | 18.44 | 18.49 | 1,565,991 | -0.34(-1.80%) |
Dec 10, 2015 | 19.14 | 19.24 | 18.76 | 18.83 | 1,426,187 | -0.28(-1.46%) |
Dec 09, 2015 | 19.33 | 19.54 | 19.11 | 19.11 | 1,110,046 | -0.27(-1.40%) |
Dec 08, 2015 | 19.52 | 19.62 | 19.25 | 19.38 | 956,494 | -0.22(-1.13%) |
Dec 07, 2015 | 19.70 | 19.83 | 19.48 | 19.60 | 988,170 | -0.14(-0.69%) |
Dec 04, 2015 | 19.47 | 19.84 | 19.47 | 19.74 | 780,954 | +0.28(+1.44%) |
Dec 03, 2015 | 19.85 | 20.17 | 19.46 | 19.46 | 1,331,836 | -0.42(-2.09%) |
Dec 02, 2015 | 20.03 | 20.23 | 19.74 | 19.87 | 1,618,543 | -0.22(-1.10%) |
Dec 01, 2015 | 20.01 | 20.42 | 19.99 | 20.09 | 1,732,096 | +0.16(+0.81%) |
Nov 30, 2015 | 20.49 | 20.53 | 19.85 | 19.93 | 1,366,423 | -0.52(-2.53%) |
Nov 27, 2015 | 20.43 | 20.58 | 20.37 | 20.45 | 561,493 | -0.01(-0.04%) |
Nov 25, 2015 | 20.15 | 20.46 | 20.46 | 20.46 | 632,536 | +0.29(+1.43%) |
Nov 24, 2015 | 20.27 | 20.40 | 19.92 | 20.17 | 662,639 | -0.18(-0.88%) |
Nov 23, 2015 | 20.32 | 20.53 | 20.25 | 20.35 | 902,503 | +0.03(+0.13%) |
Nov 20, 2015 | 20.08 | 20.36 | 19.99 | 20.32 | 1,122,542 | +0.31(+1.53%) |
Nov 19, 2015 | 19.69 | 20.02 | 19.51 | 20.02 | 2,083,800 | +0.35(+1.77%) |
Nov 18, 2015 | 19.30 | 19.70 | 19.15 | 19.67 | 1,746,322 | +0.43(+2.25%) |
Nov 17, 2015 | 19.16 | 19.43 | 19.10 | 19.24 | 985,020 | +0.03(+0.13%) |
Nov 16, 2015 | 18.99 | 19.24 | 18.92 | 19.21 | 832,068 | +0.20(+1.03%) |
Nov 13, 2015 | 18.98 | 19.19 | 18.94 | 19.02 | 1,136,563 | +0.03(+0.18%) |
Nov 12, 2015 | 18.78 | 19.09 | 18.69 | 18.98 | 1,121,023 | +0.15(+0.81%) |
Nov 11, 2015 | 18.53 | 18.88 | 18.49 | 18.83 | 833,633 | +0.30(+1.60%) |
Nov 10, 2015 | 18.33 | 18.63 | 18.31 | 18.53 | 1,688,809 | +0.21(+1.16%) |
Nov 09, 2015 | 18.52 | 18.98 | 18.23 | 18.32 | 1,609,488 | -0.31(-1.68%) |
Nov 06, 2015 | 18.77 | 19.02 | 18.61 | 18.63 | 1,584,618 | -0.39(-2.05%) |
Nov 05, 2015 | 19.04 | 19.17 | 18.90 | 19.02 | 654,309 | -0.03(-0.18%) |
Nov 04, 2015 | 19.09 | 19.34 | 18.91 | 19.06 | 1,245,893 | -0.01(-0.04%) |
Nov 03, 2015 | 18.97 | 19.16 | 18.84 | 19.07 | 1,159,883 | +0.03(+0.18%) |
Nov 02, 2015 | 18.51 | 19.19 | 18.38 | 19.03 | 1,863,518 | +0.58(+3.13%) |
Oct 30, 2015 | 19.00 | 19.06 | 18.39 | 18.46 | 1,730,612 | -0.55(-2.90%) |
Oct 29, 2015 | 18.88 | 19.61 | 18.52 | 19.01 | 2,185,538 | -0.01(-0.04%) |
Oct 28, 2015 | 18.95 | 19.09 | 18.62 | 19.02 | 1,141,410 | +0.03(+0.13%) |
Oct 27, 2015 | 18.72 | 18.99 | 18.57 | 18.99 | 1,360,630 | +0.25(+1.31%) |
Oct 26, 2015 | 18.78 | 18.86 | 18.54 | 18.74 | 900,029 | -0.03(-0.14%) |
Oct 23, 2015 | 18.66 | 18.89 | 18.56 | 18.77 | 1,562,545 | +0.11(+0.59%) |
Oct 22, 2015 | 18.70 | 19.03 | 18.54 | 18.66 | 1,785,408 | +0.03(+0.18%) |
Oct 21, 2015 | 18.45 | 18.79 | 18.36 | 18.63 | 1,638,747 | +0.15(+0.83%) |
Oct 20, 2015 | 18.20 | 18.69 | 18.07 | 18.47 | 3,187,941 | +0.23(+1.26%) |
Oct 19, 2015 | 17.90 | 18.25 | 17.85 | 18.24 | 1,309,776 | +0.32(+1.80%) |
Oct 16, 2015 | 17.76 | 18.15 | 17.74 | 17.92 | 1,911,575 | +0.20(+1.10%) |
Oct 15, 2015 | 17.60 | 17.75 | 17.49 | 17.73 | 1,339,934 | +0.15(+0.87%) |
Oct 14, 2015 | 17.55 | 17.70 | 17.53 | 17.57 | 990,047 | +0.04(+0.24%) |
Oct 13, 2015 | 17.51 | 17.69 | 17.38 | 17.53 | 512,652 | -0.08(-0.43%) |
Oct 12, 2015 | 17.63 | 17.74 | 17.53 | 17.61 | 544,409 | +0.00(+0.00%) |
Oct 09, 2015 | 17.54 | 17.63 | 17.49 | 17.61 | 828,860 | +0.07(+0.39%) |
Oct 08, 2015 | 17.24 | 17.57 | 17.18 | 17.54 | 1,879,774 | +0.28(+1.62%) |
Oct 07, 2015 | 17.01 | 17.26 | 16.98 | 17.26 | 1,269,556 | +0.31(+1.80%) |
Oct 06, 2015 | 16.82 | 17.06 | 16.79 | 16.95 | 1,051,400 | +0.10(+0.60%) |
Oct 05, 2015 | 16.37 | 16.87 | 16.35 | 16.85 | 859,213 | +0.57(+3.49%) |
Oct 02, 2015 | 16.12 | 16.31 | 16.05 | 16.28 | 1,684,370 | +0.11(+0.68%) |
Oct 01, 2015 | 15.94 | 16.25 | 15.84 | 16.17 | 2,483,483 | +0.29(+1.82%) |
Sep 30, 2015 | 16.16 | 16.21 | 15.54 | 15.89 | 2,485,323 | -0.15(-0.94%) |
Sep 29, 2015 | 16.16 | 16.24 | 15.97 | 16.04 | 1,748,411 | -0.07(-0.42%) |
Sep 28, 2015 | 16.41 | 16.47 | 16.00 | 16.11 | 1,699,941 | -0.36(-2.20%) |
Sep 25, 2015 | 16.64 | 16.74 | 16.45 | 16.47 | 919,494 | -0.09(-0.56%) |
Sep 24, 2015 | 16.60 | 16.79 | 16.38 | 16.56 | 967,653 | -0.08(-0.46%) |
Sep 23, 2015 | 16.64 | 16.74 | 16.46 | 16.64 | 1,042,759 | +0.07(+0.41%) |
Sep 22, 2015 | 16.66 | 16.78 | 16.47 | 16.57 | 1,053,512 | -0.21(-1.25%) |
Sep 21, 2015 | 16.68 | 16.83 | 16.63 | 16.78 | 1,198,293 | +0.15(+0.91%) |
Sep 18, 2015 | 16.61 | 16.89 | 16.56 | 16.63 | 3,006,385 | -0.13(-0.75%) |
Sep 17, 2015 | 16.74 | 16.88 | 16.58 | 16.75 | 1,564,662 | +0.03(+0.15%) |
Sep 16, 2015 | 16.80 | 16.90 | 16.60 | 16.73 | 1,058,550 | -0.08(-0.50%) |
Sep 15, 2015 | 16.57 | 16.90 | 16.55 | 16.81 | 945,249 | +0.27(+1.63%) |
Sep 14, 2015 | 16.58 | 16.66 | 16.44 | 16.54 | 1,071,891 | +0.02(+0.10%) |
Sep 11, 2015 | 16.08 | 16.65 | 16.08 | 16.53 | 1,854,886 | +0.47(+2.93%) |
Sep 10, 2015 | 15.77 | 16.26 | 15.50 | 16.05 | 1,288,616 | +0.28(+1.76%) |
Sep 09, 2015 | 15.88 | 15.99 | 15.72 | 15.78 | 1,025,698 | +0.00(+0.00%) |
Sep 08, 2015 | 15.55 | 15.89 | 15.49 | 15.78 | 1,230,083 | +0.32(+2.07%) |
Sep 04, 2015 | 15.22 | 15.46 | 15.46 | 15.46 | 1,319,057 | +0.09(+0.60%) |
Sep 03, 2015 | 15.45 | 15.56 | 15.15 | 15.36 | 606,235 | +0.02(+0.11%) |
Sep 02, 2015 | 15.49 | 15.57 | 15.18 | 15.35 | 781,343 | +0.00(+0.00%) |
Sep 01, 2015 | 15.52 | 15.72 | 15.26 | 15.35 | 792,976 | -0.41(-2.62%) |
Aug 31, 2015 | 16.16 | 16.16 | 15.69 | 15.76 | 1,444,287 | -0.41(-2.55%) |
Aug 28, 2015 | 16.00 | 16.18 | 15.66 | 16.17 | 839,431 | +0.20(+1.26%) |
Aug 27, 2015 | 15.76 | 16.06 | 15.57 | 15.97 | 1,357,710 | +0.34(+2.21%) |
Aug 26, 2015 | 15.85 | 15.85 | 15.32 | 15.63 | 1,240,869 | +0.14(+0.92%) |
Aug 25, 2015 | 16.34 | 16.38 | 15.45 | 15.48 | 1,420,788 | -0.52(-3.26%) |
Aug 24, 2015 | 16.37 | 16.57 | 16.01 | 16.00 | 1,588,806 | -0.88(-5.18%) |
Aug 21, 2015 | 17.01 | 17.18 | 16.87 | 16.88 | 1,061,849 | -0.39(-2.24%) |
Aug 20, 2015 | 17.33 | 17.37 | 17.12 | 17.27 | 1,059,084 | -0.12(-0.68%) |
Aug 19, 2015 | 17.39 | 17.46 | 17.13 | 17.38 | 881,920 | -0.12(-0.67%) |
Aug 18, 2015 | 17.55 | 17.63 | 17.48 | 17.50 | 1,009,139 | -0.10(-0.57%) |
Aug 17, 2015 | 17.54 | 17.77 | 17.43 | 17.60 | 1,955,853 | +0.06(+0.34%) |
Aug 14, 2015 | 17.47 | 17.61 | 17.36 | 17.54 | 754,041 | +0.03(+0.19%) |
Aug 13, 2015 | 17.59 | 17.66 | 17.33 | 17.51 | 612,084 | -0.13(-0.72%) |
Aug 12, 2015 | 17.55 | 17.66 | 17.44 | 17.64 | 1,001,872 | -0.03(-0.14%) |
Aug 11, 2015 | 17.44 | 17.71 | 17.41 | 17.66 | 687,346 | +0.13(+0.77%) |
Aug 10, 2015 | 17.54 | 17.64 | 17.41 | 17.53 | 527,564 | +0.03(+0.14%) |
Aug 07, 2015 | 17.41 | 17.54 | 17.33 | 17.50 | 684,523 | +0.03(+0.19%) |
Aug 06, 2015 | 17.39 | 17.49 | 17.27 | 17.47 | 775,001 | +0.10(+0.58%) |
Aug 05, 2015 | 17.50 | 17.55 | 17.29 | 17.37 | 513,909 | -0.10(-0.58%) |
Aug 04, 2015 | 17.54 | 17.65 | 17.43 | 17.47 | 1,048,633 | -0.07(-0.38%) |
Aug 03, 2015 | 17.53 | 17.60 | 17.35 | 17.54 | 933,083 | +0.00(+0.00%) |
Jul 31, 2015 | 17.47 | 17.70 | 17.41 | 17.54 | 1,038,670 | +0.13(+0.72%) |
Jul 30, 2015 | 17.49 | 17.56 | 17.34 | 17.41 | 1,030,223 | -0.16(-0.91%) |
Jul 29, 2015 | 17.37 | 17.59 | 17.22 | 17.57 | 1,525,937 | +0.18(+1.02%) |
Jul 28, 2015 | 17.24 | 17.46 | 17.17 | 17.39 | 1,925,660 | +0.24(+1.37%) |
Jul 27, 2015 | 17.04 | 17.36 | 16.98 | 17.16 | 2,088,656 | +0.24(+1.44%) |
Jul 24, 2015 | 16.94 | 17.02 | 16.84 | 16.91 | 1,380,993 | -0.05(-0.30%) |
Jul 23, 2015 | 17.21 | 17.43 | 16.87 | 16.96 | 1,477,437 | -0.09(-0.54%) |
Jul 22, 2015 | 16.22 | 17.18 | 16.22 | 17.06 | 4,373,812 | +0.89(+5.52%) |
Jul 21, 2015 | 16.24 | 16.32 | 16.12 | 16.16 | 1,423,971 | -0.04(-0.26%) |
Jul 20, 2015 | 16.16 | 16.26 | 16.02 | 16.21 | 797,064 | -0.02(-0.10%) |
Jul 17, 2015 | 16.20 | 16.29 | 16.13 | 16.22 | 778,814 | -0.01(-0.05%) |
Jul 16, 2015 | 16.19 | 16.38 | 16.16 | 16.23 | 1,320,545 | +0.13(+0.78%) |
Jul 15, 2015 | 16.05 | 16.21 | 15.95 | 16.11 | 1,841,242 | -0.01(-0.05%) |
Jul 14, 2015 | 16.14 | 16.20 | 16.04 | 16.11 | 620,702 | -0.01(-0.05%) |
Jul 13, 2015 | 16.05 | 16.28 | 16.01 | 16.12 | 1,596,974 | +0.14(+0.90%) |
Jul 10, 2015 | 15.98 | 16.16 | 15.89 | 15.98 | 768,858 | +0.06(+0.37%) |
Jul 09, 2015 | 15.95 | 16.05 | 15.86 | 15.92 | 1,535,503 | +0.02(+0.11%) |
Jul 08, 2015 | 15.92 | 16.00 | 15.77 | 15.90 | 1,043,538 | -0.13(-0.79%) |
Jul 07, 2015 | 15.93 | 16.14 | 15.69 | 16.03 | 1,024,352 | +0.22(+1.38%) |
Jul 06, 2015 | 15.63 | 15.86 | 15.57 | 15.81 | 856,585 | +0.17(+1.08%) |
Jul 02, 2015 | 15.69 | 15.64 | 15.64 | 15.64 | 715,088 | +0.06(+0.38%) |
Jul 01, 2015 | 15.46 | 15.63 | 15.34 | 15.58 | 793,212 | +0.20(+1.31%) |
Jun 30, 2015 | 15.62 | 15.92 | 15.32 | 15.38 | 1,204,397 | -0.14(-0.91%) |
Jun 29, 2015 | 15.77 | 15.92 | 15.51 | 15.52 | 938,530 | -0.27(-1.69%) |
Jun 26, 2015 | 15.92 | 15.98 | 15.76 | 15.79 | 1,837,652 | -0.14(-0.89%) |
Jun 25, 2015 | 15.96 | 16.00 | 15.87 | 15.93 | 1,696,535 | -0.07(-0.42%) |
Jun 24, 2015 | 15.81 | 16.01 | 15.76 | 16.00 | 1,809,868 | +0.19(+1.21%) |
Jun 23, 2015 | 16.15 | 16.22 | 15.81 | 15.81 | 2,093,467 | -0.40(-2.47%) |
Jun 22, 2015 | 16.36 | 16.47 | 16.20 | 16.21 | 1,218,508 | -0.12(-0.72%) |
Jun 19, 2015 | 16.35 | 16.36 | 16.07 | 16.32 | 4,221,648 | +0.17(+1.03%) |
Jun 18, 2015 | 15.72 | 16.16 | 15.64 | 16.16 | 1,949,608 | +0.44(+2.82%) |
Jun 17, 2015 | 15.51 | 15.72 | 15.41 | 15.72 | 1,075,745 | +0.20(+1.29%) |
Jun 16, 2015 | 15.39 | 15.57 | 15.31 | 15.51 | 935,592 | +0.14(+0.92%) |
Jun 15, 2015 | 15.41 | 15.44 | 15.23 | 15.37 | 1,161,974 | -0.05(-0.32%) |
Jun 12, 2015 | 15.13 | 15.54 | 15.07 | 15.42 | 1,856,898 | +0.27(+1.76%) |
Jun 11, 2015 | 15.06 | 15.16 | 14.96 | 15.16 | 1,886,977 | +0.16(+1.06%) |
Jun 10, 2015 | 14.66 | 15.31 | 14.64 | 15.00 | 1,675,552 | +0.35(+2.39%) |
Jun 09, 2015 | 14.45 | 14.75 | 14.37 | 14.65 | 1,525,570 | +0.18(+1.21%) |
Jun 08, 2015 | 14.40 | 14.58 | 14.34 | 14.47 | 1,015,904 | +0.03(+0.17%) |
Jun 05, 2015 | 14.32 | 14.54 | 14.19 | 14.45 | 1,122,908 | -0.05(-0.35%) |
Jun 04, 2015 | 14.46 | 14.53 | 14.35 | 14.50 | 1,503,917 | +0.08(+0.52%) |
Jun 03, 2015 | 14.20 | 14.43 | 14.12 | 14.42 | 1,354,687 | +0.22(+1.53%) |
Jun 02, 2015 | 14.23 | 14.29 | 14.15 | 14.20 | 348,551 | -0.13(-0.87%) |