Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.75 | 23.11 | 22.65 | 23.09 | 528,740 | +0.36(+1.60%) |
May 27, 2016 | 22.65 | 22.73 | 22.73 | 22.73 | 189,977 | +0.11(+0.49%) |
May 26, 2016 | 22.42 | 22.75 | 22.36 | 22.62 | 141,315 | +0.22(+0.97%) |
May 25, 2016 | 22.28 | 22.58 | 22.25 | 22.40 | 277,371 | +0.17(+0.78%) |
May 24, 2016 | 21.96 | 22.28 | 21.96 | 22.23 | 352,940 | +0.38(+1.75%) |
May 23, 2016 | 22.07 | 22.08 | 21.75 | 21.85 | 201,643 | -0.23(-1.03%) |
May 20, 2016 | 21.89 | 22.19 | 21.65 | 22.07 | 248,800 | +0.32(+1.49%) |
May 19, 2016 | 21.92 | 22.16 | 21.58 | 21.75 | 121,616 | -0.36(-1.65%) |
May 18, 2016 | 21.50 | 22.21 | 21.50 | 22.11 | 215,963 | +0.60(+2.78%) |
May 17, 2016 | 21.96 | 22.09 | 21.30 | 21.51 | 286,124 | -0.46(-2.08%) |
May 16, 2016 | 21.86 | 22.19 | 21.84 | 21.97 | 288,170 | +0.20(+0.90%) |
May 13, 2016 | 22.06 | 22.19 | 21.71 | 21.77 | 187,230 | -0.41(-1.86%) |
May 12, 2016 | 22.02 | 22.19 | 21.84 | 22.19 | 211,088 | +0.27(+1.21%) |
May 11, 2016 | 22.06 | 22.27 | 21.85 | 21.92 | 259,333 | -0.24(-1.10%) |
May 10, 2016 | 21.97 | 22.22 | 21.89 | 22.16 | 324,820 | +0.30(+1.38%) |
May 09, 2016 | 21.85 | 22.05 | 21.79 | 21.86 | 201,806 | -0.09(-0.42%) |
May 06, 2016 | 21.67 | 22.19 | 21.45 | 21.96 | 176,525 | +0.16(+0.71%) |
May 05, 2016 | 21.89 | 21.98 | 21.73 | 21.80 | 211,183 | -0.00(-0.02%) |
May 04, 2016 | 21.54 | 22.08 | 21.45 | 21.81 | 367,413 | +0.04(+0.18%) |
May 03, 2016 | 22.02 | 22.02 | 21.45 | 21.77 | 181,203 | -0.32(-1.47%) |
May 02, 2016 | 21.89 | 22.17 | 21.52 | 22.09 | 232,711 | +0.22(+1.01%) |
Apr 29, 2016 | 21.87 | 22.05 | 21.38 | 21.87 | 230,255 | -0.08(-0.34%) |
Apr 28, 2016 | 22.21 | 22.39 | 21.89 | 21.94 | 197,912 | -0.43(-1.94%) |
Apr 27, 2016 | 22.09 | 22.63 | 21.94 | 22.38 | 257,654 | +0.28(+1.27%) |
Apr 26, 2016 | 22.05 | 22.52 | 21.91 | 22.10 | 285,777 | +0.07(+0.30%) |
Apr 25, 2016 | 21.95 | 22.05 | 21.75 | 22.03 | 263,509 | +0.01(+0.06%) |
Apr 22, 2016 | 21.74 | 22.16 | 21.72 | 22.02 | 452,673 | +0.05(+0.24%) |
Apr 21, 2016 | 21.96 | 22.36 | 21.85 | 21.96 | 519,663 | -0.15(-0.68%) |
Apr 20, 2016 | 22.18 | 22.19 | 21.88 | 22.12 | 734,332 | -0.02(-0.10%) |
Apr 19, 2016 | 21.03 | 22.37 | 20.84 | 22.14 | 973,670 | +0.68(+3.19%) |
Apr 18, 2016 | 20.91 | 21.48 | 20.91 | 21.45 | 327,885 | +0.47(+2.22%) |
Apr 15, 2016 | 21.12 | 21.29 | 20.72 | 20.99 | 347,888 | -0.18(-0.86%) |
Apr 14, 2016 | 21.01 | 21.54 | 20.74 | 21.17 | 331,763 | +0.14(+0.65%) |
Apr 13, 2016 | 20.63 | 21.10 | 20.48 | 21.03 | 491,085 | +0.60(+2.95%) |
Apr 12, 2016 | 20.19 | 20.53 | 20.13 | 20.43 | 498,474 | +0.20(+0.99%) |
Apr 11, 2016 | 20.15 | 20.28 | 19.75 | 20.23 | 440,523 | +0.16(+0.80%) |
Apr 08, 2016 | 19.53 | 20.11 | 19.43 | 20.07 | 499,527 | +0.75(+3.91%) |
Apr 07, 2016 | 19.67 | 19.83 | 19.22 | 19.32 | 655,995 | -0.49(-2.49%) |
Apr 06, 2016 | 19.77 | 19.89 | 19.54 | 19.81 | 531,717 | +0.02(+0.09%) |
Apr 05, 2016 | 19.57 | 19.80 | 19.47 | 19.79 | 477,376 | +0.04(+0.18%) |
Apr 04, 2016 | 19.88 | 20.11 | 19.56 | 19.76 | 1,048,392 | -0.26(-1.31%) |
Apr 01, 2016 | 19.49 | 20.04 | 19.41 | 20.02 | 6,414,110 | +0.35(+1.78%) |
Mar 31, 2016 | 19.58 | 19.75 | 19.47 | 19.67 | 818,442 | +0.08(+0.38%) |
Mar 30, 2016 | 19.11 | 19.72 | 19.11 | 19.59 | 647,037 | +0.54(+2.86%) |
Mar 29, 2016 | 18.62 | 19.05 | 18.33 | 19.05 | 704,870 | +0.27(+1.42%) |
Mar 28, 2016 | 18.12 | 18.97 | 18.12 | 18.78 | 1,002,204 | +1.32(+7.53%) |
Mar 24, 2016 | 17.36 | 17.47 | 17.47 | 17.47 | 117,170 | -0.03(-0.18%) |
Mar 23, 2016 | 17.65 | 17.68 | 17.41 | 17.50 | 139,214 | -0.16(-0.92%) |
Mar 22, 2016 | 17.45 | 17.66 | 17.08 | 17.66 | 115,538 | +0.20(+1.15%) |
Mar 21, 2016 | 17.36 | 17.68 | 17.21 | 17.46 | 183,815 | +0.09(+0.51%) |
Mar 18, 2016 | 17.28 | 17.45 | 17.05 | 17.37 | 785,047 | +0.23(+1.34%) |
Mar 17, 2016 | 16.79 | 17.22 | 16.60 | 17.14 | 133,653 | +0.30(+1.79%) |
Mar 16, 2016 | 16.67 | 16.90 | 16.67 | 16.84 | 207,525 | +0.08(+0.50%) |
Mar 15, 2016 | 17.16 | 17.16 | 16.59 | 16.75 | 94,002 | -0.46(-2.68%) |
Mar 14, 2016 | 17.18 | 17.28 | 17.07 | 17.21 | 91,889 | -0.04(-0.26%) |
Mar 11, 2016 | 16.90 | 17.28 | 16.46 | 17.26 | 138,606 | +0.47(+2.77%) |
Mar 10, 2016 | 16.75 | 17.01 | 16.38 | 16.79 | 116,375 | +0.15(+0.90%) |
Mar 09, 2016 | 17.04 | 17.04 | 16.59 | 16.64 | 224,565 | -0.32(-1.91%) |
Mar 08, 2016 | 17.15 | 17.31 | 16.92 | 16.96 | 141,293 | -0.33(-1.90%) |
Mar 07, 2016 | 17.18 | 17.51 | 17.14 | 17.29 | 134,613 | +0.06(+0.36%) |
Mar 04, 2016 | 17.05 | 17.27 | 16.80 | 17.23 | 131,246 | +0.20(+1.20%) |
Mar 03, 2016 | 17.08 | 17.08 | 16.68 | 17.03 | 147,127 | +0.23(+1.37%) |
Mar 02, 2016 | 16.89 | 16.93 | 16.42 | 16.80 | 202,669 | -0.11(-0.66%) |
Mar 01, 2016 | 16.34 | 16.94 | 16.26 | 16.91 | 177,742 | +0.72(+4.43%) |
Feb 29, 2016 | 16.19 | 16.51 | 16.12 | 16.19 | 227,857 | -0.04(-0.27%) |
Feb 26, 2016 | 15.99 | 16.37 | 15.93 | 16.23 | 133,389 | +0.30(+1.86%) |
Feb 25, 2016 | 15.95 | 16.16 | 15.82 | 15.94 | 55,286 | -0.04(-0.22%) |
Feb 24, 2016 | 15.76 | 15.98 | 15.50 | 15.97 | 149,030 | +0.06(+0.39%) |
Feb 23, 2016 | 16.09 | 16.29 | 15.89 | 15.91 | 174,254 | -0.39(-2.37%) |
Feb 22, 2016 | 16.36 | 16.37 | 16.11 | 16.30 | 226,299 | +0.05(+0.33%) |
Feb 19, 2016 | 16.06 | 17.38 | 16.02 | 16.24 | 123,038 | +0.16(+0.99%) |
Feb 18, 2016 | 16.24 | 16.34 | 15.91 | 16.08 | 123,462 | -0.13(-0.82%) |
Feb 17, 2016 | 16.37 | 16.53 | 16.06 | 16.22 | 166,463 | -0.01(-0.05%) |
Feb 16, 2016 | 16.16 | 16.41 | 16.03 | 16.23 | 267,961 | +0.32(+2.03%) |
Feb 12, 2016 | 15.83 | 15.90 | 15.90 | 15.90 | 156,904 | +0.42(+2.72%) |
Feb 11, 2016 | 15.56 | 15.68 | 15.11 | 15.48 | 174,685 | -0.34(-2.13%) |
Feb 10, 2016 | 15.99 | 16.07 | 15.79 | 15.82 | 127,442 | -0.08(-0.50%) |
Feb 09, 2016 | 15.69 | 15.98 | 15.69 | 15.90 | 235,978 | +0.04(+0.22%) |
Feb 08, 2016 | 15.87 | 15.88 | 15.56 | 15.86 | 254,598 | -0.10(-0.64%) |
Feb 05, 2016 | 16.39 | 16.68 | 15.95 | 15.96 | 349,976 | -0.51(-3.09%) |
Feb 04, 2016 | 16.79 | 16.96 | 16.17 | 16.47 | 264,900 | -0.35(-2.08%) |
Feb 03, 2016 | 17.22 | 17.22 | 16.64 | 16.82 | 292,978 | -0.30(-1.73%) |
Feb 02, 2016 | 17.32 | 17.32 | 16.93 | 17.12 | 141,848 | -0.36(-2.08%) |
Feb 01, 2016 | 17.68 | 17.78 | 17.21 | 17.48 | 194,137 | -0.27(-1.50%) |
Jan 29, 2016 | 17.40 | 17.75 | 17.29 | 17.75 | 233,153 | +0.40(+2.30%) |
Jan 28, 2016 | 17.52 | 17.57 | 17.16 | 17.35 | 226,532 | +0.43(+2.57%) |
Jan 27, 2016 | 17.34 | 17.35 | 16.90 | 16.92 | 203,922 | -0.43(-2.45%) |
Jan 26, 2016 | 17.05 | 18.19 | 16.94 | 17.34 | 353,480 | +0.37(+2.19%) |
Jan 25, 2016 | 17.41 | 17.41 | 16.94 | 16.97 | 228,455 | -0.50(-2.84%) |
Jan 22, 2016 | 17.05 | 17.53 | 16.84 | 17.47 | 214,663 | +0.64(+3.79%) |
Jan 21, 2016 | 17.24 | 17.37 | 16.77 | 16.83 | 329,795 | -0.39(-2.26%) |
Jan 20, 2016 | 17.21 | 17.41 | 16.83 | 17.22 | 415,608 | -0.28(-1.62%) |
Jan 19, 2016 | 17.93 | 17.93 | 17.23 | 17.50 | 277,592 | -0.24(-1.35%) |
Jan 15, 2016 | 17.68 | 17.74 | 17.74 | 17.74 | 267,076 | -0.40(-2.20%) |
Jan 14, 2016 | 18.20 | 18.47 | 17.91 | 18.14 | 237,903 | +0.09(+0.49%) |
Jan 13, 2016 | 18.33 | 18.33 | 17.82 | 18.05 | 364,332 | -0.20(-1.09%) |
Jan 12, 2016 | 19.06 | 19.06 | 18.07 | 18.25 | 365,021 | -0.62(-3.31%) |
Jan 11, 2016 | 18.40 | 18.90 | 18.40 | 18.87 | 235,998 | +0.51(+2.77%) |
Jan 08, 2016 | 19.33 | 19.35 | 18.34 | 18.36 | 340,912 | -0.85(-4.43%) |
Jan 07, 2016 | 19.52 | 19.52 | 19.14 | 19.21 | 316,164 | -0.70(-3.51%) |
Jan 06, 2016 | 19.75 | 20.30 | 19.75 | 19.91 | 357,356 | -0.15(-0.73%) |
Jan 05, 2016 | 20.13 | 20.53 | 19.91 | 20.06 | 206,009 | -0.13(-0.64%) |
Jan 04, 2016 | 20.66 | 20.69 | 19.97 | 20.19 | 273,091 | -0.84(-3.98%) |
Dec 31, 2015 | 21.69 | 21.03 | 21.03 | 21.03 | 219,731 | -0.75(-3.45%) |
Dec 30, 2015 | 21.83 | 22.06 | 21.59 | 21.78 | 301,048 | -0.03(-0.12%) |
Dec 29, 2015 | 21.77 | 21.99 | 21.51 | 21.80 | 142,463 | +0.12(+0.57%) |
Dec 28, 2015 | 21.22 | 21.80 | 20.96 | 21.68 | 244,598 | +0.34(+1.58%) |
Dec 24, 2015 | 21.31 | 21.34 | 21.34 | 21.34 | 171,580 | +0.06(+0.29%) |
Dec 23, 2015 | 21.32 | 21.39 | 21.04 | 21.28 | 185,935 | +0.10(+0.48%) |
Dec 22, 2015 | 20.84 | 21.19 | 20.61 | 21.18 | 222,358 | +0.39(+1.89%) |
Dec 21, 2015 | 20.53 | 20.90 | 20.48 | 20.79 | 191,132 | +0.36(+1.75%) |
Dec 18, 2015 | 20.69 | 20.71 | 20.15 | 20.43 | 428,531 | -0.27(-1.28%) |
Dec 17, 2015 | 20.92 | 21.68 | 20.57 | 20.69 | 133,005 | -0.18(-0.85%) |
Dec 16, 2015 | 20.71 | 20.95 | 20.71 | 20.87 | 135,426 | +0.31(+1.51%) |
Dec 15, 2015 | 20.36 | 20.67 | 20.36 | 20.56 | 202,716 | +0.20(+1.00%) |
Dec 14, 2015 | 20.22 | 20.47 | 20.04 | 20.36 | 226,251 | +0.09(+0.44%) |
Dec 11, 2015 | 20.55 | 20.79 | 20.15 | 20.27 | 297,930 | -0.68(-3.23%) |
Dec 10, 2015 | 20.61 | 21.16 | 20.56 | 20.95 | 276,276 | +0.30(+1.43%) |
Dec 09, 2015 | 21.07 | 21.37 | 20.52 | 20.65 | 267,444 | -0.49(-2.32%) |
Dec 08, 2015 | 21.44 | 21.55 | 21.03 | 21.14 | 170,278 | -0.40(-1.87%) |
Dec 07, 2015 | 21.58 | 21.77 | 20.93 | 21.54 | 375,677 | -0.09(-0.41%) |
Dec 04, 2015 | 21.47 | 22.06 | 21.26 | 21.63 | 245,251 | +0.17(+0.80%) |
Dec 03, 2015 | 21.82 | 22.04 | 21.36 | 21.46 | 231,871 | -0.22(-1.02%) |
Dec 02, 2015 | 21.79 | 22.06 | 21.46 | 21.68 | 156,983 | -0.08(-0.39%) |
Dec 01, 2015 | 21.82 | 21.91 | 21.48 | 21.76 | 177,645 | -0.01(-0.04%) |
Nov 30, 2015 | 21.54 | 21.92 | 21.43 | 21.77 | 577,265 | +0.37(+1.71%) |
Nov 27, 2015 | 21.52 | 21.55 | 21.17 | 21.41 | 95,592 | -0.14(-0.64%) |
Nov 25, 2015 | 21.44 | 21.54 | 21.54 | 21.54 | 123,203 | +0.12(+0.58%) |
Nov 24, 2015 | 21.26 | 21.59 | 21.20 | 21.42 | 157,894 | +0.07(+0.31%) |
Nov 23, 2015 | 21.27 | 21.54 | 21.25 | 21.35 | 134,554 | +0.11(+0.50%) |
Nov 20, 2015 | 21.08 | 21.30 | 20.93 | 21.25 | 197,405 | +0.28(+1.33%) |
Nov 19, 2015 | 21.00 | 21.14 | 20.80 | 20.97 | 193,544 | +0.00(+0.00%) |
Nov 18, 2015 | 20.92 | 21.12 | 20.68 | 20.97 | 349,848 | +0.15(+0.70%) |
Nov 17, 2015 | 20.70 | 21.16 | 19.24 | 20.82 | 322,340 | +0.12(+0.60%) |
Nov 16, 2015 | 20.36 | 20.73 | 20.21 | 20.70 | 170,712 | +0.35(+1.72%) |
Nov 13, 2015 | 20.38 | 20.72 | 20.16 | 20.35 | 410,895 | -0.19(-0.95%) |
Nov 12, 2015 | 20.53 | 20.73 | 20.42 | 20.54 | 365,437 | -0.12(-0.60%) |
Nov 11, 2015 | 20.97 | 21.02 | 20.64 | 20.67 | 239,136 | -0.27(-1.27%) |
Nov 10, 2015 | 20.38 | 20.95 | 20.02 | 20.93 | 370,878 | +0.46(+2.23%) |
Nov 09, 2015 | 20.50 | 20.78 | 20.36 | 20.48 | 276,149 | +0.05(+0.26%) |
Nov 06, 2015 | 19.95 | 20.71 | 19.88 | 20.42 | 353,881 | +0.58(+2.90%) |
Nov 05, 2015 | 19.45 | 20.06 | 19.45 | 19.85 | 187,694 | +0.41(+2.09%) |
Nov 04, 2015 | 19.19 | 19.73 | 19.19 | 19.44 | 209,590 | +0.27(+1.38%) |
Nov 03, 2015 | 19.04 | 19.31 | 18.79 | 19.18 | 142,298 | +0.15(+0.77%) |
Nov 02, 2015 | 18.76 | 19.50 | 18.69 | 19.03 | 118,962 | +0.28(+1.51%) |
Oct 30, 2015 | 19.60 | 19.67 | 18.64 | 18.75 | 127,200 | -0.93(-4.74%) |
Oct 29, 2015 | 19.64 | 19.78 | 19.44 | 19.68 | 231,798 | +0.02(+0.09%) |
Oct 28, 2015 | 19.03 | 19.80 | 19.02 | 19.66 | 307,466 | +0.67(+3.54%) |
Oct 27, 2015 | 18.94 | 19.25 | 18.84 | 18.99 | 246,465 | -0.04(-0.21%) |
Oct 26, 2015 | 18.91 | 19.09 | 17.49 | 19.03 | 276,468 | +0.15(+0.77%) |
Oct 23, 2015 | 18.59 | 19.14 | 18.48 | 18.88 | 431,917 | +0.42(+2.28%) |
Oct 22, 2015 | 18.17 | 18.55 | 17.61 | 18.46 | 353,266 | +0.42(+2.30%) |
Oct 21, 2015 | 18.52 | 18.78 | 18.03 | 18.05 | 136,007 | -0.45(-2.44%) |
Oct 20, 2015 | 18.00 | 18.90 | 17.26 | 18.50 | 429,934 | +0.77(+4.37%) |
Oct 19, 2015 | 17.71 | 17.97 | 17.56 | 17.73 | 112,221 | -0.03(-0.15%) |
Oct 16, 2015 | 17.73 | 18.10 | 17.05 | 17.75 | 128,495 | +0.05(+0.30%) |
Oct 15, 2015 | 17.13 | 17.71 | 17.13 | 17.70 | 198,662 | +0.66(+3.89%) |
Oct 14, 2015 | 17.50 | 17.61 | 16.78 | 17.04 | 359,399 | -0.42(-2.43%) |
Oct 13, 2015 | 17.36 | 17.71 | 17.26 | 17.46 | 164,012 | -0.21(-1.20%) |
Oct 12, 2015 | 17.45 | 17.76 | 17.42 | 17.67 | 100,163 | +0.29(+1.65%) |
Oct 09, 2015 | 17.57 | 17.67 | 17.21 | 17.38 | 137,741 | -0.23(-1.33%) |
Oct 08, 2015 | 17.68 | 17.73 | 17.43 | 17.62 | 190,725 | -0.15(-0.85%) |
Oct 07, 2015 | 17.44 | 17.90 | 17.30 | 17.77 | 137,877 | +0.46(+2.63%) |
Oct 06, 2015 | 17.48 | 17.56 | 17.10 | 17.31 | 121,795 | -0.14(-0.81%) |
Oct 05, 2015 | 17.12 | 17.72 | 17.12 | 17.46 | 304,958 | +0.11(+0.64%) |
Oct 02, 2015 | 17.26 | 17.39 | 16.89 | 17.34 | 158,662 | -0.13(-0.73%) |
Oct 01, 2015 | 17.98 | 18.09 | 17.24 | 17.47 | 359,273 | -0.87(-4.74%) |
Sep 30, 2015 | 18.17 | 18.37 | 17.80 | 18.34 | 499,184 | +0.38(+2.14%) |
Sep 29, 2015 | 18.04 | 18.24 | 17.80 | 17.96 | 175,737 | -0.07(-0.42%) |
Sep 28, 2015 | 18.18 | 18.34 | 17.89 | 18.03 | 249,229 | -0.15(-0.83%) |
Sep 25, 2015 | 18.83 | 18.87 | 18.17 | 18.18 | 317,284 | -0.46(-2.46%) |
Sep 24, 2015 | 18.31 | 18.67 | 18.23 | 18.64 | 256,272 | +0.13(+0.72%) |
Sep 23, 2015 | 18.41 | 18.63 | 18.31 | 18.51 | 125,906 | +0.19(+1.04%) |
Sep 22, 2015 | 18.18 | 18.36 | 17.99 | 18.32 | 204,645 | +0.03(+0.14%) |
Sep 21, 2015 | 18.33 | 18.40 | 17.99 | 18.29 | 276,528 | +0.22(+1.20%) |
Sep 18, 2015 | 18.10 | 18.72 | 18.08 | 18.08 | 1,926,721 | -0.32(-1.75%) |
Sep 17, 2015 | 18.70 | 19.06 | 18.31 | 18.40 | 375,737 | -0.22(-1.16%) |
Sep 16, 2015 | 18.57 | 18.72 | 18.33 | 18.62 | 214,301 | +0.15(+0.84%) |
Sep 15, 2015 | 18.11 | 18.66 | 17.91 | 18.46 | 233,287 | +0.45(+2.50%) |
Sep 14, 2015 | 17.91 | 18.35 | 17.75 | 18.01 | 638,088 | +0.16(+0.89%) |
Sep 11, 2015 | 17.51 | 17.87 | 17.51 | 17.85 | 279,995 | +0.22(+1.23%) |
Sep 10, 2015 | 17.36 | 17.67 | 17.18 | 17.64 | 299,087 | +0.31(+1.81%) |
Sep 09, 2015 | 17.44 | 17.66 | 17.22 | 17.32 | 315,266 | +0.02(+0.13%) |
Sep 08, 2015 | 16.87 | 17.44 | 16.78 | 17.30 | 361,612 | +0.72(+4.34%) |
Sep 04, 2015 | 16.49 | 16.58 | 16.58 | 16.58 | 153,276 | -0.09(-0.53%) |
Sep 03, 2015 | 16.66 | 16.89 | 16.59 | 16.67 | 259,501 | +0.07(+0.43%) |
Sep 02, 2015 | 16.52 | 16.65 | 16.47 | 16.60 | 186,770 | +0.26(+1.57%) |
Sep 01, 2015 | 16.31 | 16.45 | 16.15 | 16.34 | 230,874 | -0.22(-1.31%) |
Aug 31, 2015 | 16.16 | 16.68 | 16.16 | 16.56 | 168,839 | +0.18(+1.08%) |
Aug 28, 2015 | 16.24 | 16.41 | 16.12 | 16.38 | 122,924 | +0.04(+0.24%) |
Aug 27, 2015 | 16.51 | 16.53 | 16.01 | 16.34 | 200,253 | +0.00(+0.03%) |
Aug 26, 2015 | 16.04 | 16.44 | 15.83 | 16.34 | 312,201 | +0.63(+3.99%) |
Aug 25, 2015 | 16.18 | 16.23 | 15.60 | 15.71 | 360,133 | +0.17(+1.11%) |
Aug 24, 2015 | 13.67 | 16.17 | 10.94 | 15.54 | 828,726 | -1.15(-6.91%) |
Aug 21, 2015 | 16.35 | 16.87 | 16.35 | 16.69 | 134,971 | +0.08(+0.51%) |
Aug 20, 2015 | 16.95 | 17.00 | 16.60 | 16.61 | 138,732 | -0.44(-2.59%) |
Aug 19, 2015 | 16.90 | 17.19 | 16.87 | 17.05 | 87,799 | +0.00(+0.00%) |
Aug 18, 2015 | 17.30 | 17.30 | 16.03 | 17.05 | 103,528 | -0.35(-2.01%) |
Aug 17, 2015 | 17.14 | 17.53 | 17.11 | 17.40 | 82,352 | +0.11(+0.61%) |
Aug 14, 2015 | 17.03 | 17.43 | 16.96 | 17.29 | 82,868 | +0.20(+1.19%) |
Aug 13, 2015 | 17.12 | 17.24 | 16.86 | 17.09 | 103,559 | -0.01(-0.05%) |
Aug 12, 2015 | 17.32 | 17.32 | 16.89 | 17.10 | 149,277 | -0.40(-2.30%) |
Aug 11, 2015 | 17.30 | 17.52 | 17.13 | 17.50 | 136,721 | +0.02(+0.13%) |
Aug 10, 2015 | 16.94 | 17.52 | 16.68 | 17.48 | 306,169 | +0.60(+3.53%) |
Aug 07, 2015 | 16.66 | 16.94 | 16.60 | 16.88 | 84,263 | +0.12(+0.71%) |
Aug 06, 2015 | 16.95 | 17.04 | 16.73 | 16.76 | 120,927 | -0.22(-1.30%) |
Aug 05, 2015 | 17.00 | 17.19 | 16.93 | 16.98 | 141,279 | +0.03(+0.18%) |
Aug 04, 2015 | 17.03 | 17.05 | 16.84 | 16.95 | 80,557 | -0.02(-0.13%) |
Aug 03, 2015 | 17.11 | 17.12 | 16.83 | 16.97 | 90,358 | -0.18(-1.06%) |
Jul 31, 2015 | 17.14 | 17.21 | 16.98 | 17.16 | 85,558 | -0.00(-0.03%) |
Jul 30, 2015 | 16.78 | 17.16 | 16.76 | 17.16 | 104,363 | +0.30(+1.75%) |
Jul 29, 2015 | 16.98 | 17.06 | 16.81 | 16.86 | 81,306 | -0.09(-0.55%) |
Jul 28, 2015 | 16.97 | 17.00 | 16.63 | 16.96 | 143,629 | +0.01(+0.08%) |
Jul 27, 2015 | 16.97 | 17.10 | 16.81 | 16.94 | 119,716 | -0.06(-0.36%) |
Jul 24, 2015 | 17.16 | 17.31 | 16.82 | 17.00 | 173,847 | -0.15(-0.90%) |
Jul 23, 2015 | 17.46 | 17.50 | 17.00 | 17.16 | 98,334 | -0.23(-1.32%) |
Jul 22, 2015 | 17.01 | 17.52 | 17.01 | 17.39 | 114,148 | +0.28(+1.63%) |
Jul 21, 2015 | 17.27 | 17.66 | 17.01 | 17.11 | 171,651 | -0.27(-1.55%) |
Jul 20, 2015 | 17.38 | 17.53 | 17.36 | 17.38 | 103,824 | -0.05(-0.28%) |
Jul 17, 2015 | 17.58 | 17.60 | 17.27 | 17.43 | 130,712 | -0.09(-0.53%) |
Jul 16, 2015 | 17.42 | 17.63 | 17.38 | 17.52 | 146,669 | +0.26(+1.48%) |
Jul 15, 2015 | 17.34 | 17.38 | 17.23 | 17.27 | 87,018 | -0.04(-0.23%) |
Jul 14, 2015 | 17.23 | 17.38 | 17.10 | 17.31 | 275,852 | +0.11(+0.64%) |
Jul 13, 2015 | 17.15 | 17.30 | 17.07 | 17.19 | 174,012 | +0.10(+0.57%) |
Jul 10, 2015 | 16.92 | 17.11 | 16.86 | 17.10 | 97,508 | +0.30(+1.79%) |
Jul 09, 2015 | 16.86 | 16.86 | 16.72 | 16.80 | 114,318 | -0.00(-0.03%) |
Jul 08, 2015 | 16.69 | 16.85 | 16.33 | 16.80 | 148,324 | +0.01(+0.08%) |
Jul 07, 2015 | 17.15 | 17.22 | 16.51 | 16.79 | 231,596 | -0.42(-2.46%) |
Jul 06, 2015 | 16.79 | 17.22 | 16.75 | 17.21 | 347,108 | +0.29(+1.72%) |
Jul 02, 2015 | 17.01 | 16.92 | 16.92 | 16.92 | 207,613 | -0.07(-0.39%) |
Jul 01, 2015 | 16.56 | 17.01 | 16.56 | 16.99 | 261,026 | +0.39(+2.37%) |
Jun 30, 2015 | 16.53 | 16.74 | 16.53 | 16.59 | 220,652 | +0.17(+1.05%) |
Jun 29, 2015 | 16.15 | 16.63 | 15.91 | 16.42 | 385,217 | +0.17(+1.06%) |
Jun 26, 2015 | 16.24 | 16.36 | 16.13 | 16.25 | 6,160,383 | -0.05(-0.30%) |
Jun 25, 2015 | 16.41 | 16.44 | 16.28 | 16.30 | 435,866 | -0.12(-0.75%) |
Jun 24, 2015 | 16.44 | 16.59 | 16.40 | 16.42 | 244,841 | +0.00(+0.03%) |
Jun 23, 2015 | 16.45 | 16.50 | 16.41 | 16.42 | 262,312 | -0.04(-0.21%) |
Jun 22, 2015 | 16.54 | 16.55 | 16.42 | 16.45 | 257,377 | +0.00(+0.00%) |
Jun 19, 2015 | 16.61 | 16.65 | 16.38 | 16.45 | 279,082 | -0.18(-1.06%) |
Jun 18, 2015 | 16.72 | 16.72 | 16.61 | 16.63 | 464,680 | -0.03(-0.19%) |
Jun 17, 2015 | 16.69 | 16.78 | 16.58 | 16.66 | 212,250 | -0.08(-0.50%) |
Jun 16, 2015 | 16.40 | 16.78 | 16.32 | 16.74 | 344,792 | +0.34(+2.07%) |
Jun 15, 2015 | 16.38 | 16.41 | 16.28 | 16.40 | 275,804 | +0.06(+0.38%) |
Jun 12, 2015 | 16.34 | 16.37 | 16.30 | 16.34 | 119,095 | +0.00(+0.00%) |
Jun 11, 2015 | 16.32 | 16.42 | 16.20 | 16.34 | 119,104 | +0.01(+0.08%) |
Jun 10, 2015 | 16.07 | 16.34 | 15.98 | 16.33 | 275,700 | +0.38(+2.38%) |
Jun 09, 2015 | 15.90 | 15.99 | 15.86 | 15.95 | 184,207 | +0.08(+0.53%) |
Jun 08, 2015 | 15.89 | 16.11 | 15.71 | 15.87 | 262,238 | -0.03(-0.17%) |
Jun 05, 2015 | 15.87 | 15.90 | 15.68 | 15.89 | 178,506 | +0.06(+0.39%) |
Jun 04, 2015 | 15.88 | 15.94 | 15.81 | 15.83 | 152,565 | -0.11(-0.69%) |
Jun 03, 2015 | 15.81 | 15.95 | 15.72 | 15.94 | 357,819 | +0.20(+1.26%) |
Jun 02, 2015 | 15.78 | 15.88 | 15.59 | 15.74 | 223,853 | +0.07(+0.45%) |