Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.90 | 15.92 | 15.47 | 15.84 | 382,797 | +0.02(+0.11%) |
May 27, 2016 | 15.49 | 15.82 | 15.82 | 15.82 | 126,075 | +0.40(+2.58%) |
May 26, 2016 | 15.35 | 15.47 | 15.17 | 15.43 | 152,473 | +0.05(+0.33%) |
May 25, 2016 | 15.50 | 15.50 | 15.24 | 15.38 | 124,274 | -0.07(-0.44%) |
May 24, 2016 | 15.26 | 15.54 | 14.98 | 15.44 | 129,992 | +0.31(+2.07%) |
May 23, 2016 | 15.22 | 15.32 | 14.44 | 15.13 | 160,852 | -0.08(-0.50%) |
May 20, 2016 | 15.04 | 15.24 | 14.82 | 15.21 | 242,897 | +0.19(+1.24%) |
May 19, 2016 | 15.06 | 15.13 | 14.77 | 15.02 | 157,963 | -0.16(-1.06%) |
May 18, 2016 | 15.24 | 15.48 | 15.04 | 15.18 | 165,927 | -0.06(-0.39%) |
May 17, 2016 | 15.43 | 15.59 | 15.06 | 15.24 | 239,434 | -0.18(-1.15%) |
May 16, 2016 | 15.32 | 15.66 | 15.22 | 15.42 | 167,023 | +0.14(+0.89%) |
May 13, 2016 | 15.21 | 15.37 | 15.06 | 15.28 | 110,853 | +0.08(+0.50%) |
May 12, 2016 | 15.53 | 15.53 | 14.99 | 15.21 | 138,860 | -0.24(-1.54%) |
May 11, 2016 | 15.54 | 15.58 | 15.33 | 15.44 | 147,232 | -0.08(-0.49%) |
May 10, 2016 | 15.38 | 15.54 | 15.20 | 15.52 | 153,915 | +0.25(+1.61%) |
May 09, 2016 | 15.38 | 15.38 | 15.03 | 15.27 | 323,162 | -0.06(-0.39%) |
May 06, 2016 | 15.25 | 15.45 | 15.19 | 15.33 | 187,773 | +0.04(+0.28%) |
May 05, 2016 | 14.69 | 15.32 | 14.69 | 15.29 | 242,759 | +0.04(+0.28%) |
May 04, 2016 | 15.25 | 15.52 | 13.98 | 15.25 | 1,468,973 | -1.03(-6.30%) |
May 03, 2016 | 16.10 | 16.34 | 15.91 | 16.27 | 241,991 | +0.14(+0.84%) |
May 02, 2016 | 16.13 | 16.19 | 15.90 | 16.14 | 149,657 | +0.03(+0.21%) |
Apr 29, 2016 | 16.39 | 16.39 | 15.99 | 16.10 | 168,942 | -0.26(-1.60%) |
Apr 28, 2016 | 16.22 | 16.46 | 16.05 | 16.37 | 190,842 | +0.16(+0.99%) |
Apr 27, 2016 | 16.70 | 16.84 | 16.14 | 16.21 | 162,662 | -0.55(-3.29%) |
Apr 26, 2016 | 16.63 | 16.82 | 16.34 | 16.76 | 245,866 | +0.23(+1.38%) |
Apr 25, 2016 | 16.68 | 16.68 | 16.43 | 16.53 | 141,531 | -0.06(-0.36%) |
Apr 22, 2016 | 16.50 | 16.76 | 16.43 | 16.59 | 150,835 | +0.16(+0.98%) |
Apr 21, 2016 | 17.15 | 17.15 | 16.17 | 16.43 | 547,453 | -0.81(-4.72%) |
Apr 20, 2016 | 16.35 | 17.28 | 16.32 | 17.24 | 398,059 | +0.86(+5.22%) |
Apr 19, 2016 | 16.58 | 16.70 | 16.17 | 16.38 | 225,379 | -0.09(-0.57%) |
Apr 18, 2016 | 16.51 | 16.52 | 16.21 | 16.48 | 199,343 | -0.01(-0.05%) |
Apr 15, 2016 | 16.48 | 16.58 | 16.37 | 16.48 | 128,609 | -0.06(-0.36%) |
Apr 14, 2016 | 16.68 | 16.69 | 16.48 | 16.54 | 135,980 | -0.08(-0.51%) |
Apr 13, 2016 | 16.29 | 16.64 | 16.29 | 16.63 | 191,945 | +0.41(+2.51%) |
Apr 12, 2016 | 16.10 | 16.38 | 15.90 | 16.22 | 179,959 | +0.21(+1.32%) |
Apr 11, 2016 | 16.26 | 16.46 | 15.92 | 16.01 | 128,243 | -0.19(-1.20%) |
Apr 08, 2016 | 16.19 | 16.39 | 16.09 | 16.21 | 105,269 | +0.09(+0.58%) |
Apr 07, 2016 | 16.09 | 16.32 | 15.81 | 16.11 | 132,668 | -0.10(-0.63%) |
Apr 06, 2016 | 16.26 | 16.35 | 16.21 | 16.21 | 131,674 | -0.08(-0.52%) |
Apr 05, 2016 | 16.52 | 16.52 | 16.18 | 16.30 | 220,226 | -0.30(-1.79%) |
Apr 04, 2016 | 16.64 | 16.81 | 16.55 | 16.59 | 138,331 | -0.10(-0.61%) |
Apr 01, 2016 | 16.43 | 16.72 | 16.28 | 16.70 | 196,194 | +0.11(+0.66%) |
Mar 31, 2016 | 16.43 | 16.70 | 16.38 | 16.59 | 139,078 | +0.12(+0.72%) |
Mar 30, 2016 | 16.31 | 16.62 | 16.22 | 16.47 | 176,202 | +0.31(+1.94%) |
Mar 29, 2016 | 15.59 | 16.16 | 15.53 | 16.15 | 108,962 | +0.49(+3.14%) |
Mar 28, 2016 | 15.80 | 15.80 | 15.54 | 15.66 | 136,356 | -0.03(-0.22%) |
Mar 24, 2016 | 15.42 | 15.70 | 15.70 | 15.70 | 151,692 | +0.28(+1.81%) |
Mar 23, 2016 | 15.60 | 15.70 | 15.40 | 15.42 | 130,852 | -0.15(-0.98%) |
Mar 22, 2016 | 15.41 | 15.71 | 15.34 | 15.57 | 130,497 | +0.06(+0.38%) |
Mar 21, 2016 | 15.72 | 15.72 | 15.44 | 15.51 | 132,710 | -0.20(-1.29%) |
Mar 18, 2016 | 15.65 | 15.74 | 15.42 | 15.71 | 263,476 | +0.17(+1.09%) |
Mar 17, 2016 | 15.14 | 15.62 | 15.08 | 15.54 | 110,853 | +0.43(+2.86%) |
Mar 16, 2016 | 14.82 | 15.20 | 14.82 | 15.11 | 152,603 | +0.19(+1.31%) |
Mar 15, 2016 | 14.97 | 15.03 | 14.73 | 14.92 | 148,332 | -0.07(-0.45%) |
Mar 14, 2016 | 15.01 | 15.22 | 14.86 | 14.99 | 173,067 | -0.12(-0.79%) |
Mar 11, 2016 | 15.09 | 15.33 | 15.02 | 15.10 | 190,373 | +0.11(+0.73%) |
Mar 10, 2016 | 15.37 | 15.38 | 14.92 | 14.99 | 338,505 | -0.35(-2.26%) |
Mar 09, 2016 | 15.32 | 15.55 | 15.21 | 15.34 | 193,664 | +0.07(+0.44%) |
Mar 08, 2016 | 15.32 | 15.58 | 15.20 | 15.27 | 286,592 | -0.18(-1.14%) |
Mar 07, 2016 | 15.19 | 15.47 | 15.11 | 15.45 | 269,379 | +0.28(+1.83%) |
Mar 04, 2016 | 14.65 | 15.27 | 14.58 | 15.17 | 500,278 | +0.46(+3.15%) |
Mar 03, 2016 | 14.20 | 14.73 | 14.18 | 14.71 | 392,283 | +0.45(+3.19%) |
Mar 02, 2016 | 13.83 | 14.27 | 13.83 | 14.26 | 447,369 | +0.48(+3.48%) |
Mar 01, 2016 | 13.57 | 13.79 | 13.36 | 13.78 | 523,340 | +0.36(+2.70%) |
Feb 29, 2016 | 13.58 | 13.72 | 13.35 | 13.41 | 333,224 | -0.17(-1.24%) |
Feb 26, 2016 | 13.65 | 13.70 | 13.31 | 13.58 | 280,980 | +0.06(+0.44%) |
Feb 25, 2016 | 13.53 | 13.61 | 13.29 | 13.52 | 429,656 | +0.06(+0.44%) |
Feb 24, 2016 | 13.41 | 13.58 | 13.32 | 13.46 | 192,562 | -0.12(-0.87%) |
Feb 23, 2016 | 13.61 | 13.68 | 13.51 | 13.58 | 173,347 | -0.03(-0.19%) |
Feb 22, 2016 | 13.49 | 13.76 | 13.48 | 13.61 | 194,738 | +0.19(+1.44%) |
Feb 19, 2016 | 13.41 | 13.65 | 13.36 | 13.41 | 187,191 | -0.03(-0.25%) |
Feb 18, 2016 | 13.31 | 13.88 | 13.15 | 13.45 | 355,112 | +0.29(+2.17%) |
Feb 17, 2016 | 13.31 | 13.41 | 13.01 | 13.16 | 506,891 | -0.09(-0.70%) |
Feb 16, 2016 | 13.28 | 13.46 | 13.06 | 13.25 | 384,368 | +0.14(+1.09%) |
Feb 12, 2016 | 12.95 | 13.11 | 13.11 | 13.11 | 400,828 | +0.29(+2.30%) |
Feb 11, 2016 | 12.63 | 13.08 | 12.51 | 12.82 | 305,217 | -0.19(-1.42%) |
Feb 10, 2016 | 13.98 | 14.45 | 12.55 | 13.00 | 1,312,560 | -3.18(-19.66%) |
Feb 09, 2016 | 16.45 | 16.92 | 16.11 | 16.18 | 208,549 | -0.45(-2.73%) |
Feb 08, 2016 | 16.47 | 16.75 | 16.38 | 16.64 | 211,599 | -0.07(-0.40%) |
Feb 05, 2016 | 16.77 | 17.18 | 16.70 | 16.70 | 289,846 | -0.21(-1.24%) |
Feb 04, 2016 | 17.20 | 17.44 | 16.91 | 16.91 | 194,522 | -0.23(-1.33%) |
Feb 03, 2016 | 18.03 | 18.03 | 17.08 | 17.14 | 266,939 | -0.82(-4.55%) |
Feb 02, 2016 | 17.09 | 18.22 | 17.09 | 17.96 | 259,837 | +0.75(+4.35%) |
Feb 01, 2016 | 18.64 | 18.86 | 17.07 | 17.21 | 662,537 | -1.56(-8.30%) |
Jan 29, 2016 | 18.29 | 18.77 | 18.29 | 18.77 | 170,411 | +0.54(+2.95%) |
Jan 28, 2016 | 18.27 | 18.46 | 18.18 | 18.23 | 127,869 | +0.10(+0.56%) |
Jan 27, 2016 | 18.62 | 18.71 | 18.02 | 18.13 | 229,434 | -0.59(-3.15%) |
Jan 26, 2016 | 18.56 | 18.85 | 18.54 | 18.72 | 105,006 | +0.19(+1.00%) |
Jan 25, 2016 | 18.90 | 19.02 | 18.46 | 18.53 | 110,330 | -0.45(-2.35%) |
Jan 22, 2016 | 18.82 | 19.08 | 18.56 | 18.98 | 302,074 | +0.43(+2.31%) |
Jan 21, 2016 | 18.77 | 18.85 | 18.49 | 18.55 | 119,035 | -0.22(-1.17%) |
Jan 20, 2016 | 18.50 | 18.92 | 18.01 | 18.77 | 181,625 | +0.11(+0.59%) |
Jan 19, 2016 | 18.72 | 18.82 | 18.42 | 18.66 | 112,792 | +0.15(+0.82%) |
Jan 15, 2016 | 18.31 | 18.50 | 18.50 | 18.50 | 231,132 | -0.25(-1.35%) |
Jan 14, 2016 | 18.47 | 18.99 | 18.14 | 18.76 | 335,513 | +0.26(+1.41%) |
Jan 13, 2016 | 19.21 | 19.47 | 18.40 | 18.50 | 184,826 | -0.69(-3.60%) |
Jan 12, 2016 | 19.46 | 19.57 | 18.95 | 19.19 | 166,381 | -0.14(-0.74%) |
Jan 11, 2016 | 18.99 | 19.46 | 18.82 | 19.33 | 163,576 | +0.40(+2.13%) |
Jan 08, 2016 | 19.77 | 19.96 | 18.87 | 18.93 | 216,948 | -0.65(-3.31%) |
Jan 07, 2016 | 19.38 | 19.97 | 19.38 | 19.57 | 153,751 | -0.20(-1.02%) |
Jan 06, 2016 | 19.86 | 20.19 | 19.68 | 19.78 | 138,399 | -0.31(-1.55%) |
Jan 05, 2016 | 20.20 | 20.26 | 19.94 | 20.09 | 100,161 | -0.03(-0.17%) |
Jan 04, 2016 | 20.91 | 21.04 | 20.08 | 20.12 | 202,173 | -1.15(-5.42%) |
Dec 31, 2015 | 21.27 | 21.27 | 21.27 | 21.27 | 176,587 | -0.08(-0.39%) |
Dec 30, 2015 | 21.35 | 21.49 | 21.04 | 21.36 | 141,234 | +0.02(+0.08%) |
Dec 29, 2015 | 21.02 | 21.38 | 20.96 | 21.34 | 74,509 | +0.41(+1.97%) |
Dec 28, 2015 | 20.89 | 21.13 | 20.53 | 20.93 | 116,934 | -0.01(-0.04%) |
Dec 24, 2015 | 20.84 | 20.94 | 20.94 | 20.94 | 60,011 | +0.06(+0.28%) |
Dec 23, 2015 | 21.33 | 21.53 | 20.80 | 20.88 | 156,854 | -0.30(-1.43%) |
Dec 22, 2015 | 20.79 | 21.26 | 20.63 | 21.18 | 130,236 | +0.45(+2.19%) |
Dec 21, 2015 | 20.62 | 20.90 | 20.47 | 20.73 | 137,980 | +0.34(+1.65%) |
Dec 18, 2015 | 20.79 | 20.85 | 20.29 | 20.39 | 239,757 | -0.52(-2.50%) |
Dec 17, 2015 | 20.86 | 21.31 | 20.81 | 20.91 | 162,712 | +0.06(+0.28%) |
Dec 16, 2015 | 20.58 | 20.89 | 20.57 | 20.85 | 128,742 | +0.36(+1.77%) |
Dec 15, 2015 | 20.41 | 20.60 | 20.34 | 20.49 | 117,887 | +0.18(+0.87%) |
Dec 14, 2015 | 20.34 | 20.57 | 20.00 | 20.31 | 129,347 | -0.06(-0.29%) |
Dec 11, 2015 | 20.62 | 20.74 | 20.27 | 20.37 | 247,340 | -0.59(-2.81%) |
Dec 10, 2015 | 21.16 | 21.23 | 20.75 | 20.96 | 393,715 | -0.29(-1.39%) |
Dec 09, 2015 | 21.66 | 22.11 | 21.22 | 21.26 | 308,314 | -0.50(-2.32%) |
Dec 08, 2015 | 21.81 | 22.15 | 21.73 | 21.76 | 134,080 | -0.27(-1.22%) |
Dec 07, 2015 | 21.80 | 22.16 | 21.58 | 22.03 | 167,101 | +0.22(+1.00%) |
Dec 04, 2015 | 22.26 | 22.57 | 21.50 | 21.81 | 209,828 | -0.49(-2.22%) |
Dec 03, 2015 | 22.62 | 22.98 | 22.23 | 22.31 | 123,940 | -0.21(-0.93%) |
Dec 02, 2015 | 22.66 | 22.94 | 22.50 | 22.52 | 121,793 | -0.19(-0.85%) |
Dec 01, 2015 | 22.61 | 22.74 | 22.45 | 22.71 | 185,451 | +0.14(+0.63%) |
Nov 30, 2015 | 22.88 | 22.95 | 22.49 | 22.57 | 145,348 | -0.31(-1.35%) |
Nov 27, 2015 | 22.57 | 22.90 | 22.56 | 22.88 | 37,882 | +0.33(+1.49%) |
Nov 25, 2015 | 22.59 | 22.54 | 22.54 | 22.54 | 130,727 | +0.02(+0.07%) |
Nov 24, 2015 | 22.68 | 22.70 | 22.31 | 22.52 | 172,948 | -0.28(-1.25%) |
Nov 23, 2015 | 23.43 | 23.54 | 22.77 | 22.81 | 189,227 | -0.73(-3.10%) |
Nov 20, 2015 | 23.39 | 23.75 | 23.07 | 23.54 | 228,744 | +0.30(+1.30%) |
Nov 19, 2015 | 22.81 | 23.37 | 22.75 | 23.24 | 388,182 | +0.33(+1.43%) |
Nov 18, 2015 | 22.89 | 22.92 | 22.43 | 22.91 | 175,240 | +0.18(+0.81%) |
Nov 17, 2015 | 22.57 | 23.13 | 22.44 | 22.72 | 160,831 | +0.23(+1.01%) |
Nov 16, 2015 | 22.36 | 22.57 | 22.17 | 22.50 | 168,946 | +0.15(+0.67%) |
Nov 13, 2015 | 21.79 | 22.46 | 21.74 | 22.35 | 166,331 | +0.46(+2.10%) |
Nov 12, 2015 | 22.47 | 22.57 | 21.71 | 21.89 | 181,370 | -0.81(-3.58%) |
Nov 11, 2015 | 22.80 | 23.19 | 22.67 | 22.70 | 117,562 | +0.02(+0.07%) |
Nov 10, 2015 | 22.38 | 22.80 | 22.26 | 22.68 | 111,185 | +0.28(+1.27%) |
Nov 09, 2015 | 23.01 | 23.01 | 22.26 | 22.40 | 123,026 | -0.65(-2.83%) |
Nov 06, 2015 | 22.98 | 23.26 | 22.70 | 23.05 | 178,067 | +0.09(+0.40%) |
Nov 05, 2015 | 21.91 | 22.99 | 21.91 | 22.96 | 256,198 | +1.06(+4.82%) |
Nov 04, 2015 | 21.91 | 22.51 | 19.18 | 21.90 | 1,615,605 | -1.92(-8.05%) |
Nov 03, 2015 | 23.96 | 24.15 | 23.45 | 23.82 | 260,293 | -0.12(-0.49%) |
Nov 02, 2015 | 23.52 | 24.16 | 23.36 | 23.94 | 311,865 | +0.39(+1.67%) |
Oct 30, 2015 | 23.65 | 23.70 | 23.16 | 23.55 | 158,322 | -0.17(-0.71%) |
Oct 29, 2015 | 23.70 | 23.87 | 23.49 | 23.71 | 189,211 | +0.00(+0.00%) |
Oct 28, 2015 | 23.03 | 23.77 | 22.94 | 23.71 | 187,471 | +0.70(+3.06%) |
Oct 27, 2015 | 23.24 | 23.28 | 22.82 | 23.01 | 142,088 | -0.30(-1.29%) |
Oct 26, 2015 | 23.25 | 23.50 | 23.09 | 23.31 | 95,982 | -0.08(-0.32%) |
Oct 23, 2015 | 23.15 | 23.56 | 22.95 | 23.39 | 145,223 | +0.44(+1.93%) |
Oct 22, 2015 | 22.84 | 23.21 | 22.69 | 22.94 | 156,567 | +0.26(+1.14%) |
Oct 21, 2015 | 23.44 | 23.45 | 22.62 | 22.68 | 199,820 | -0.70(-3.01%) |
Oct 20, 2015 | 22.67 | 23.51 | 22.46 | 23.39 | 319,313 | +0.70(+3.10%) |
Oct 19, 2015 | 22.41 | 22.71 | 22.32 | 22.68 | 182,991 | +0.18(+0.82%) |
Oct 16, 2015 | 22.64 | 22.64 | 22.20 | 22.50 | 104,999 | -0.08(-0.37%) |
Oct 15, 2015 | 22.29 | 22.61 | 21.96 | 22.58 | 107,024 | +0.41(+1.85%) |
Oct 14, 2015 | 22.49 | 22.55 | 21.87 | 22.17 | 111,048 | -0.34(-1.49%) |
Oct 13, 2015 | 22.54 | 22.91 | 22.44 | 22.51 | 129,713 | -0.11(-0.48%) |
Oct 12, 2015 | 22.29 | 22.75 | 22.29 | 22.62 | 91,579 | +0.30(+1.35%) |
Oct 09, 2015 | 21.82 | 22.40 | 21.82 | 22.31 | 250,413 | +0.52(+2.38%) |
Oct 08, 2015 | 21.61 | 21.81 | 21.46 | 21.79 | 256,072 | +0.10(+0.46%) |
Oct 07, 2015 | 21.43 | 21.74 | 21.25 | 21.69 | 128,664 | +0.34(+1.61%) |
Oct 06, 2015 | 21.79 | 22.03 | 21.29 | 21.35 | 220,962 | -0.49(-2.26%) |
Oct 05, 2015 | 21.48 | 21.85 | 21.28 | 21.85 | 155,345 | +0.59(+2.76%) |
Oct 02, 2015 | 21.83 | 21.88 | 21.19 | 21.26 | 154,327 | -0.84(-3.79%) |
Oct 01, 2015 | 21.98 | 22.52 | 21.77 | 22.10 | 248,097 | +0.08(+0.38%) |
Sep 30, 2015 | 20.92 | 22.17 | 20.77 | 22.01 | 447,864 | +1.22(+5.88%) |
Sep 29, 2015 | 20.96 | 21.12 | 20.66 | 20.79 | 297,287 | -0.12(-0.56%) |
Sep 28, 2015 | 21.57 | 21.61 | 20.90 | 20.91 | 253,982 | -0.76(-3.52%) |
Sep 25, 2015 | 22.29 | 22.29 | 21.65 | 21.67 | 204,907 | -0.41(-1.86%) |
Sep 24, 2015 | 21.90 | 22.17 | 21.81 | 22.08 | 151,877 | -0.02(-0.08%) |
Sep 23, 2015 | 21.68 | 22.12 | 21.45 | 22.10 | 240,570 | +0.49(+2.29%) |
Sep 22, 2015 | 21.85 | 21.88 | 21.50 | 21.60 | 270,588 | -0.49(-2.20%) |
Sep 21, 2015 | 21.92 | 22.51 | 21.92 | 22.09 | 270,376 | +0.21(+0.96%) |
Sep 18, 2015 | 22.20 | 22.41 | 21.79 | 21.88 | 281,911 | -0.59(-2.61%) |
Sep 17, 2015 | 22.68 | 22.84 | 22.35 | 22.46 | 174,818 | -0.16(-0.70%) |
Sep 16, 2015 | 22.57 | 22.66 | 22.36 | 22.62 | 139,340 | +0.11(+0.48%) |
Sep 15, 2015 | 22.30 | 22.66 | 22.23 | 22.52 | 236,302 | +0.34(+1.51%) |
Sep 14, 2015 | 22.60 | 22.62 | 22.00 | 22.18 | 139,404 | -0.41(-1.82%) |
Sep 11, 2015 | 22.43 | 22.66 | 22.36 | 22.59 | 194,836 | +0.00(+0.00%) |
Sep 10, 2015 | 22.41 | 22.64 | 22.27 | 22.59 | 175,974 | +0.06(+0.26%) |
Sep 09, 2015 | 22.77 | 22.77 | 22.13 | 22.53 | 384,238 | -0.01(-0.04%) |
Sep 08, 2015 | 22.49 | 22.69 | 22.25 | 22.54 | 217,621 | +0.26(+1.16%) |
Sep 04, 2015 | 22.09 | 22.28 | 22.28 | 22.28 | 152,119 | -0.13(-0.60%) |
Sep 03, 2015 | 22.31 | 22.63 | 22.12 | 22.42 | 364,182 | +0.08(+0.34%) |
Sep 02, 2015 | 22.04 | 22.35 | 21.90 | 22.34 | 351,179 | +0.53(+2.45%) |
Sep 01, 2015 | 22.02 | 22.27 | 21.68 | 21.81 | 368,254 | -0.54(-2.43%) |
Aug 31, 2015 | 22.06 | 22.52 | 22.00 | 22.35 | 314,656 | +0.13(+0.56%) |
Aug 28, 2015 | 22.00 | 22.50 | 21.75 | 22.22 | 355,707 | +0.08(+0.34%) |
Aug 27, 2015 | 22.30 | 22.61 | 21.86 | 22.15 | 302,628 | -0.05(-0.23%) |
Aug 26, 2015 | 22.32 | 22.40 | 21.54 | 22.20 | 401,587 | +0.38(+1.76%) |
Aug 25, 2015 | 22.24 | 22.38 | 21.58 | 21.81 | 451,024 | +0.41(+1.91%) |
Aug 24, 2015 | 22.10 | 22.41 | 21.06 | 21.41 | 670,798 | -1.18(-5.24%) |
Aug 21, 2015 | 22.63 | 23.00 | 22.52 | 22.59 | 340,423 | -0.46(-1.99%) |
Aug 20, 2015 | 23.50 | 23.67 | 23.01 | 23.05 | 250,504 | -0.60(-2.54%) |
Aug 19, 2015 | 23.52 | 24.05 | 23.22 | 23.65 | 484,549 | +0.03(+0.14%) |
Aug 18, 2015 | 23.96 | 24.47 | 23.50 | 23.62 | 216,240 | -0.45(-1.87%) |
Aug 17, 2015 | 23.36 | 24.24 | 23.30 | 24.07 | 190,680 | +0.70(+3.00%) |
Aug 14, 2015 | 23.28 | 23.57 | 23.22 | 23.37 | 304,207 | +0.00(+0.00%) |
Aug 13, 2015 | 23.62 | 23.66 | 23.26 | 23.37 | 379,559 | -0.10(-0.43%) |
Aug 12, 2015 | 23.34 | 23.61 | 23.13 | 23.47 | 405,053 | +0.08(+0.32%) |
Aug 11, 2015 | 23.27 | 23.58 | 23.03 | 23.39 | 362,544 | +0.07(+0.29%) |
Aug 10, 2015 | 23.73 | 23.90 | 23.17 | 23.32 | 255,748 | -0.16(-0.67%) |
Aug 07, 2015 | 23.20 | 24.02 | 23.20 | 23.48 | 397,211 | +0.13(+0.54%) |
Aug 06, 2015 | 23.18 | 24.17 | 23.07 | 23.36 | 771,623 | +0.27(+1.16%) |
Aug 05, 2015 | 21.27 | 23.74 | 21.24 | 23.09 | 1,326,647 | +3.75(+19.41%) |
Aug 04, 2015 | 19.37 | 19.55 | 18.93 | 19.34 | 128,031 | -0.06(-0.30%) |
Aug 03, 2015 | 19.32 | 19.51 | 19.15 | 19.40 | 131,799 | -0.10(-0.51%) |
Jul 31, 2015 | 19.70 | 19.80 | 19.33 | 19.50 | 107,192 | -0.13(-0.68%) |
Jul 30, 2015 | 19.37 | 19.70 | 19.09 | 19.63 | 202,599 | +0.14(+0.73%) |
Jul 29, 2015 | 19.13 | 19.70 | 18.94 | 19.49 | 192,714 | +0.37(+1.92%) |
Jul 28, 2015 | 19.10 | 19.27 | 18.49 | 19.12 | 236,132 | +0.15(+0.79%) |
Jul 27, 2015 | 19.01 | 19.43 | 18.82 | 18.97 | 143,603 | -0.09(-0.48%) |
Jul 24, 2015 | 19.40 | 19.53 | 19.04 | 19.06 | 183,955 | -0.39(-2.02%) |
Jul 23, 2015 | 20.05 | 20.05 | 19.35 | 19.45 | 110,995 | -0.54(-2.71%) |
Jul 22, 2015 | 19.87 | 20.06 | 19.78 | 20.00 | 125,112 | +0.01(+0.04%) |
Jul 21, 2015 | 20.10 | 20.24 | 19.75 | 19.99 | 92,602 | -0.10(-0.50%) |
Jul 20, 2015 | 20.36 | 20.57 | 20.05 | 20.09 | 194,479 | -0.13(-0.62%) |
Jul 17, 2015 | 20.58 | 20.78 | 20.06 | 20.21 | 198,818 | -0.43(-2.06%) |
Jul 16, 2015 | 20.36 | 20.90 | 20.24 | 20.64 | 148,800 | +0.43(+2.15%) |
Jul 15, 2015 | 20.56 | 20.56 | 20.10 | 20.20 | 274,098 | -0.32(-1.54%) |
Jul 14, 2015 | 19.89 | 20.66 | 19.76 | 20.52 | 448,633 | +0.77(+3.89%) |
Jul 13, 2015 | 18.65 | 20.39 | 18.44 | 19.75 | 737,157 | +1.25(+6.76%) |
Jul 10, 2015 | 18.44 | 18.63 | 18.38 | 18.50 | 145,810 | +0.26(+1.42%) |
Jul 09, 2015 | 18.55 | 18.90 | 18.21 | 18.24 | 94,090 | -0.10(-0.55%) |
Jul 08, 2015 | 18.52 | 18.83 | 18.22 | 18.34 | 156,715 | -0.28(-1.52%) |
Jul 07, 2015 | 18.68 | 18.79 | 18.26 | 18.63 | 91,094 | -0.11(-0.58%) |
Jul 06, 2015 | 18.69 | 18.86 | 18.52 | 18.74 | 104,240 | -0.08(-0.44%) |
Jul 02, 2015 | 18.91 | 18.82 | 18.82 | 18.82 | 70,725 | -0.18(-0.97%) |
Jul 01, 2015 | 19.19 | 19.42 | 18.86 | 19.00 | 128,775 | -0.08(-0.39%) |
Jun 30, 2015 | 18.66 | 19.37 | 18.60 | 19.08 | 232,401 | +0.63(+3.44%) |
Jun 29, 2015 | 18.67 | 19.24 | 18.44 | 18.44 | 240,272 | -0.20(-1.07%) |
Jun 26, 2015 | 17.63 | 18.80 | 17.61 | 18.64 | 605,910 | +1.41(+8.18%) |
Jun 25, 2015 | 17.78 | 17.82 | 16.95 | 17.23 | 350,469 | -0.46(-2.59%) |
Jun 24, 2015 | 18.24 | 18.32 | 17.64 | 17.69 | 196,561 | -0.59(-3.24%) |
Jun 23, 2015 | 18.68 | 18.70 | 18.13 | 18.29 | 141,539 | -0.43(-2.32%) |
Jun 22, 2015 | 18.59 | 18.83 | 18.59 | 18.72 | 72,247 | +0.17(+0.90%) |
Jun 19, 2015 | 18.59 | 18.65 | 18.48 | 18.55 | 154,406 | -0.09(-0.49%) |
Jun 18, 2015 | 18.26 | 18.77 | 18.26 | 18.64 | 104,299 | +0.46(+2.52%) |
Jun 17, 2015 | 18.47 | 18.49 | 18.14 | 18.19 | 70,673 | -0.22(-1.18%) |
Jun 16, 2015 | 18.04 | 18.43 | 18.03 | 18.40 | 209,836 | +0.31(+1.71%) |
Jun 15, 2015 | 18.52 | 18.60 | 18.04 | 18.09 | 245,739 | -0.58(-3.13%) |
Jun 12, 2015 | 19.20 | 19.35 | 18.68 | 18.68 | 153,781 | -0.61(-3.16%) |
Jun 11, 2015 | 19.23 | 19.54 | 19.17 | 19.29 | 125,765 | +0.08(+0.39%) |
Jun 10, 2015 | 18.70 | 19.36 | 18.70 | 19.21 | 196,854 | +0.63(+3.37%) |
Jun 09, 2015 | 18.59 | 18.74 | 18.45 | 18.59 | 158,312 | -0.05(-0.27%) |
Jun 08, 2015 | 18.64 | 18.78 | 18.45 | 18.64 | 118,040 | +0.07(+0.40%) |
Jun 05, 2015 | 18.23 | 18.57 | 18.23 | 18.56 | 89,629 | +0.28(+1.54%) |
Jun 04, 2015 | 18.40 | 18.40 | 18.12 | 18.28 | 241,044 | -0.27(-1.48%) |
Jun 03, 2015 | 18.30 | 18.73 | 18.30 | 18.55 | 73,432 | +0.24(+1.31%) |
Jun 02, 2015 | 18.29 | 18.56 | 18.23 | 18.31 | 67,675 | -0.08(-0.45%) |