Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.68 | 22.68 | 22.48 | 22.54 | 2,070 | -0.13(-0.58%) |
Aug 30, 2016 | 22.79 | 22.82 | 22.68 | 22.68 | 7,070 | -0.15(-0.64%) |
Aug 29, 2016 | 22.78 | 22.91 | 22.77 | 22.82 | 4,509 | +0.27(+1.20%) |
Aug 26, 2016 | 22.82 | 22.82 | 22.54 | 22.55 | 5,701 | -0.11(-0.46%) |
Aug 25, 2016 | 22.66 | 22.79 | 22.66 | 22.66 | 11,346 | -0.08(-0.35%) |
Aug 24, 2016 | 22.87 | 22.87 | 22.69 | 22.74 | 5,618 | -0.35(-1.51%) |
Aug 23, 2016 | 23.07 | 23.10 | 23.01 | 23.09 | 9,377 | +0.36(+1.58%) |
Aug 22, 2016 | 22.63 | 22.75 | 22.63 | 22.73 | 9,598 | -0.07(-0.31%) |
Aug 19, 2016 | 22.73 | 22.81 | 22.72 | 22.80 | 4,793 | +0.00(+0.00%) |
Aug 18, 2016 | 22.89 | 22.89 | 22.70 | 22.80 | 10,759 | +0.25(+1.12%) |
Aug 17, 2016 | 22.56 | 22.90 | 22.41 | 22.55 | 19,867 | -0.14(-0.61%) |
Aug 16, 2016 | 22.70 | 22.72 | 22.67 | 22.69 | 19,703 | -0.12(-0.51%) |
Aug 15, 2016 | 22.89 | 22.89 | 22.71 | 22.80 | 8,660 | +0.23(+1.00%) |
Aug 12, 2016 | 22.65 | 22.65 | 22.57 | 22.58 | 1,905 | -0.11(-0.48%) |
Aug 11, 2016 | 22.63 | 22.71 | 22.63 | 22.69 | 5,482 | +0.15(+0.65%) |
Aug 10, 2016 | 22.59 | 22.64 | 22.54 | 22.54 | 5,545 | +0.00(+0.00%) |
Aug 09, 2016 | 22.60 | 22.61 | 22.54 | 22.54 | 3,174 | -0.14(-0.60%) |
Aug 08, 2016 | 22.72 | 22.75 | 22.67 | 22.68 | 7,341 | +0.07(+0.32%) |
Aug 05, 2016 | 22.60 | 22.60 | 22.60 | 22.60 | 246 | +0.24(+1.06%) |
Aug 04, 2016 | 22.38 | 22.38 | 22.37 | 22.37 | 1,947 | +0.05(+0.20%) |
Aug 03, 2016 | 22.27 | 22.35 | 22.27 | 22.32 | 5,106 | +0.13(+0.57%) |
Aug 02, 2016 | 22.34 | 22.34 | 22.15 | 22.19 | 3,009 | -0.19(-0.85%) |
Aug 01, 2016 | 22.59 | 22.59 | 22.38 | 22.38 | 1,236 | -0.19(-0.85%) |
Jul 29, 2016 | 22.26 | 22.58 | 22.26 | 22.58 | 989 | +0.28(+1.27%) |
Jul 28, 2016 | 22.28 | 22.30 | 22.28 | 22.29 | 3,259 | -0.23(-1.02%) |
Jul 27, 2016 | 22.44 | 22.52 | 22.44 | 22.52 | 2,023 | +0.08(+0.35%) |
Jul 26, 2016 | 22.48 | 22.48 | 22.44 | 22.44 | 1,359 | +0.20(+0.91%) |
Jul 25, 2016 | 22.15 | 22.24 | 22.15 | 22.24 | 1,256 | -0.11(-0.48%) |
Jul 22, 2016 | 22.33 | 22.35 | 22.33 | 22.35 | 6,934 | +0.15(+0.66%) |
Jul 21, 2016 | 22.30 | 22.42 | 22.20 | 22.20 | 3,935 | -0.08(-0.37%) |
Jul 20, 2016 | 22.54 | 22.54 | 22.18 | 22.28 | 32,167 | -0.11(-0.49%) |
Jul 19, 2016 | 22.60 | 22.60 | 22.39 | 22.39 | 591 | -0.12(-0.53%) |
Jul 18, 2016 | 22.48 | 22.51 | 22.48 | 22.51 | 1,782 | +0.07(+0.33%) |
Jul 15, 2016 | 22.39 | 22.44 | 22.39 | 22.44 | 3,430 | +0.00(+0.00%) |
Jul 14, 2016 | 22.39 | 22.46 | 22.39 | 22.44 | 9,942 | +0.18(+0.80%) |
Jul 13, 2016 | 22.43 | 22.43 | 22.10 | 22.26 | 14,819 | +0.10(+0.44%) |
Jul 12, 2016 | 22.12 | 22.20 | 22.11 | 22.17 | 7,625 | +0.41(+1.90%) |
Jul 11, 2016 | 21.78 | 21.78 | 21.72 | 21.75 | 6,837 | +0.15(+0.71%) |
Jul 08, 2016 | 21.48 | 21.62 | 21.48 | 21.60 | 1,354 | +0.42(+1.99%) |
Jul 07, 2016 | 21.27 | 21.32 | 21.18 | 21.18 | 4,303 | +0.16(+0.76%) |
Jul 06, 2016 | 20.83 | 21.02 | 20.83 | 21.02 | 1,360 | +0.12(+0.56%) |
Jul 05, 2016 | 21.62 | 21.62 | 20.90 | 20.90 | 1,912 | -0.47(-2.20%) |
Jul 01, 2016 | 21.42 | 21.37 | 21.37 | 21.37 | 7,551 | +0.25(+1.18%) |
Jun 30, 2016 | 21.01 | 21.16 | 21.01 | 21.12 | 1,963 | +0.40(+1.95%) |
Jun 29, 2016 | 20.72 | 20.72 | 20.67 | 20.72 | 437 | +0.37(+1.82%) |
Jun 28, 2016 | 20.27 | 20.37 | 20.20 | 20.35 | 6,814 | +0.33(+1.64%) |
Jun 27, 2016 | 20.47 | 20.47 | 19.89 | 20.02 | 19,541 | -0.71(-3.44%) |
Jun 24, 2016 | 21.31 | 21.31 | 20.71 | 20.73 | 56,942 | -0.74(-3.45%) |
Jun 23, 2016 | 21.48 | 21.48 | 21.47 | 21.47 | 4,364 | +0.28(+1.33%) |
Jun 21, 2016 | 21.19 | 21.19 | 21.19 | 21.19 | 105 | -0.04(-0.20%) |
Jun 20, 2016 | 21.39 | 21.39 | 21.22 | 21.23 | 16,878 | +0.39(+1.89%) |
Jun 16, 2016 | 20.53 | 20.84 | 20.53 | 20.84 | 94 | -0.13(-0.61%) |
Jun 15, 2016 | 20.84 | 20.97 | 20.84 | 20.97 | 3,124 | +0.36(+1.73%) |
Jun 14, 2016 | 20.48 | 20.62 | 20.48 | 20.61 | 4,583 | -0.35(-1.69%) |
Jun 10, 2016 | 21.15 | 21.15 | 20.93 | 20.97 | 75 | -0.32(-1.50%) |
Jun 09, 2016 | 21.26 | 21.33 | 21.16 | 21.29 | 4,233 | -0.17(-0.80%) |
Jun 08, 2016 | 21.57 | 21.58 | 21.45 | 21.46 | 3,437 | +0.11(+0.51%) |
Jun 07, 2016 | 21.41 | 21.41 | 21.33 | 21.35 | 20,425 | +0.15(+0.73%) |
Jun 06, 2016 | 21.11 | 21.20 | 21.11 | 21.20 | 1,551 | +0.32(+1.51%) |
Jun 03, 2016 | 20.77 | 20.88 | 20.77 | 20.88 | 14,678 | +0.20(+0.98%) |
Jun 02, 2016 | 20.60 | 20.68 | 20.60 | 20.68 | 1,461 | -0.01(-0.04%) |
Jun 01, 2016 | 21.03 | 21.03 | 20.54 | 20.69 | 1,004 | -0.05(-0.22%) |
May 31, 2016 | 20.86 | 20.86 | 20.73 | 20.73 | 1,196 | +0.13(+0.64%) |
May 27, 2016 | 20.65 | 20.60 | 20.60 | 20.60 | 12,537 | -0.05(-0.22%) |
May 26, 2016 | 20.71 | 20.71 | 20.64 | 20.64 | 558 | -0.02(-0.10%) |
May 25, 2016 | 20.57 | 20.66 | 20.57 | 20.66 | 852 | +0.32(+1.59%) |
May 24, 2016 | 20.31 | 20.34 | 20.31 | 20.34 | 1,810 | +0.03(+0.17%) |
May 23, 2016 | 20.32 | 20.32 | 20.31 | 20.31 | 674 | +0.05(+0.24%) |
May 20, 2016 | 20.21 | 20.26 | 20.20 | 20.26 | 3,746 | +0.22(+1.08%) |
May 19, 2016 | 20.11 | 20.16 | 20.01 | 20.04 | 549 | -0.14(-0.72%) |
May 18, 2016 | 20.55 | 20.61 | 20.15 | 20.19 | 1,638 | -0.36(-1.77%) |
May 17, 2016 | 20.50 | 20.76 | 20.50 | 20.55 | 3,828 | +0.01(+0.04%) |
May 16, 2016 | 20.47 | 20.62 | 20.47 | 20.54 | 3,415 | +0.24(+1.16%) |
May 13, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 1,163 | -0.23(-1.10%) |
May 12, 2016 | 20.52 | 20.53 | 20.40 | 20.53 | 2,236 | -0.10(-0.50%) |
May 11, 2016 | 20.82 | 20.82 | 20.63 | 20.63 | 4,178 | -0.24(-1.17%) |
May 10, 2016 | 20.69 | 20.90 | 20.68 | 20.88 | 23,571 | +0.41(+2.00%) |
May 09, 2016 | 20.55 | 20.55 | 20.47 | 20.47 | 28,006 | -0.35(-1.66%) |
May 06, 2016 | 20.71 | 20.87 | 20.65 | 20.81 | 2,591 | +0.10(+0.48%) |
May 05, 2016 | 20.82 | 20.83 | 20.71 | 20.71 | 10,816 | -0.17(-0.83%) |
May 04, 2016 | 20.82 | 20.89 | 20.82 | 20.89 | 14,555 | -0.26(-1.25%) |
May 03, 2016 | 21.36 | 21.36 | 21.04 | 21.15 | 6,823 | -0.51(-2.35%) |
May 02, 2016 | 22.00 | 22.00 | 21.65 | 21.66 | 1,570 | -0.12(-0.54%) |
Apr 29, 2016 | 21.80 | 21.80 | 21.78 | 21.78 | 349 | -0.10(-0.46%) |
Apr 28, 2016 | 22.17 | 22.17 | 21.88 | 21.88 | 2,676 | -0.30(-1.37%) |
Apr 27, 2016 | 22.02 | 22.20 | 21.97 | 22.18 | 4,024 | +0.21(+0.96%) |
Apr 26, 2016 | 21.87 | 21.97 | 21.78 | 21.97 | 12,778 | +0.34(+1.56%) |
Apr 25, 2016 | 21.82 | 21.82 | 21.57 | 21.63 | 21,892 | -0.36(-1.65%) |
Apr 22, 2016 | 22.10 | 22.12 | 21.88 | 22.00 | 10,644 | +0.04(+0.17%) |
Apr 21, 2016 | 22.08 | 22.08 | 21.93 | 21.96 | 1,334 | -0.14(-0.62%) |
Apr 20, 2016 | 21.97 | 22.10 | 21.97 | 22.10 | 1,596 | +0.15(+0.66%) |
Apr 19, 2016 | 21.67 | 21.97 | 21.67 | 21.95 | 1,832 | +0.50(+2.33%) |
Apr 18, 2016 | 21.45 | 21.45 | 21.45 | 21.45 | 5,225 | +0.13(+0.60%) |
Apr 15, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 1,464 | -0.03(-0.13%) |
Apr 14, 2016 | 21.36 | 21.37 | 21.35 | 21.35 | 11,712 | -0.13(-0.59%) |
Apr 13, 2016 | 21.43 | 21.48 | 21.43 | 21.48 | 2,246 | +0.59(+2.83%) |
Apr 11, 2016 | 21.06 | 20.89 | 20.89 | 20.89 | 9,238 | +0.21(+1.01%) |
Apr 08, 2016 | 20.84 | 20.84 | 20.68 | 20.68 | 5,344 | +0.15(+0.71%) |
Apr 07, 2016 | 20.73 | 20.73 | 20.49 | 20.53 | 7,551 | -0.28(-1.35%) |
Apr 06, 2016 | 20.58 | 20.82 | 20.58 | 20.81 | 2,102 | +0.15(+0.70%) |
Apr 05, 2016 | 20.68 | 20.79 | 20.61 | 20.67 | 2,434 | -0.10(-0.48%) |
Apr 04, 2016 | 20.80 | 20.80 | 20.77 | 20.77 | 1,283 | -0.15(-0.71%) |
Apr 01, 2016 | 20.80 | 20.92 | 20.80 | 20.92 | 2,827 | -0.21(-1.02%) |
Mar 31, 2016 | 21.23 | 21.27 | 21.10 | 21.13 | 9,118 | -0.04(-0.17%) |
Mar 30, 2016 | 21.67 | 21.67 | 21.17 | 21.17 | 1,900 | +0.10(+0.47%) |
Mar 29, 2016 | 20.69 | 21.14 | 20.66 | 21.07 | 15,039 | +0.25(+1.18%) |
Mar 28, 2016 | 20.85 | 20.86 | 20.79 | 20.82 | 75,401 | +0.05(+0.24%) |
Mar 24, 2016 | 20.47 | 20.77 | 20.77 | 20.77 | 4,729 | +0.10(+0.46%) |
Mar 23, 2016 | 21.00 | 21.00 | 20.68 | 20.68 | 4,327 | -0.50(-2.36%) |
Mar 22, 2016 | 21.10 | 21.19 | 21.10 | 21.18 | 1,596 | +0.02(+0.09%) |
Mar 21, 2016 | 21.16 | 21.16 | 21.16 | 21.16 | 9,521 | -0.11(-0.51%) |
Mar 18, 2016 | 21.24 | 21.27 | 21.24 | 21.27 | 1,512 | +0.02(+0.11%) |
Mar 17, 2016 | 21.33 | 21.36 | 21.24 | 21.24 | 2,817 | +0.26(+1.23%) |
Mar 16, 2016 | 20.54 | 20.99 | 20.52 | 20.99 | 2,669 | +0.40(+1.97%) |
Mar 15, 2016 | 20.52 | 20.58 | 20.44 | 20.58 | 3,623 | -0.12(-0.58%) |
Mar 14, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 605 | -0.09(-0.43%) |
Mar 11, 2016 | 20.79 | 20.79 | 20.79 | 20.79 | 387 | +0.22(+1.08%) |
Mar 10, 2016 | 20.51 | 20.57 | 20.49 | 20.57 | 4,424 | +0.18(+0.87%) |
Mar 09, 2016 | 20.83 | 20.83 | 20.22 | 20.39 | 1,841 | +0.07(+0.35%) |
Mar 08, 2016 | 20.48 | 20.54 | 20.32 | 20.32 | 10,510 | -0.53(-2.56%) |
Mar 07, 2016 | 20.61 | 20.85 | 20.61 | 20.85 | 8,637 | +0.33(+1.60%) |
Mar 04, 2016 | 20.73 | 20.27 | 20.52 | 20.52 | 5,904 | +0.25(+1.22%) |
Mar 03, 2016 | 20.18 | 20.32 | 20.18 | 20.27 | 2,294 | +0.29(+1.45%) |
Mar 02, 2016 | 19.72 | 19.98 | 19.72 | 19.98 | 3,561 | +0.71(+3.71%) |
Feb 29, 2016 | 19.27 | 19.29 | 19.27 | 19.27 | 11 | +0.01(+0.05%) |
Feb 26, 2016 | 19.25 | 19.27 | 19.25 | 19.26 | 1,727 | +0.06(+0.33%) |
Feb 25, 2016 | 19.04 | 19.20 | 18.91 | 19.20 | 3,489 | +0.22(+1.17%) |
Feb 24, 2016 | 18.82 | 19.01 | 18.81 | 18.98 | 5,346 | +0.09(+0.47%) |
Feb 23, 2016 | 18.96 | 18.97 | 18.84 | 18.89 | 20,424 | -0.12(-0.61%) |
Feb 22, 2016 | 18.98 | 19.01 | 18.97 | 19.00 | 27,252 | +0.47(+2.54%) |
Feb 19, 2016 | 19.59 | 19.59 | 18.47 | 18.53 | 22,957 | -0.25(-1.33%) |
Feb 18, 2016 | 18.64 | 18.85 | 18.61 | 18.78 | 100,488 | +0.04(+0.24%) |
Feb 17, 2016 | 18.50 | 18.78 | 18.41 | 18.74 | 125,431 | +0.46(+2.53%) |
Feb 16, 2016 | 18.05 | 18.33 | 18.05 | 18.27 | 510,667 | +0.36(+1.99%) |
Feb 12, 2016 | 17.59 | 17.92 | 17.92 | 17.92 | 89,253 | +0.47(+2.70%) |
Feb 11, 2016 | 17.43 | 17.53 | 17.20 | 17.45 | 72,287 | -0.10(-0.56%) |
Feb 10, 2016 | 17.78 | 17.78 | 17.53 | 17.54 | 19,497 | -0.11(-0.60%) |
Feb 09, 2016 | 17.74 | 17.77 | 17.53 | 17.65 | 713,636 | -0.23(-1.29%) |
Feb 08, 2016 | 17.86 | 17.93 | 17.72 | 17.88 | 90,375 | -0.30(-1.66%) |
Feb 05, 2016 | 18.18 | 18.22 | 18.14 | 18.18 | 79,971 | -0.03(-0.15%) |
Feb 04, 2016 | 18.37 | 18.37 | 18.11 | 18.21 | 10,712 | +0.43(+2.40%) |
Feb 03, 2016 | 17.37 | 17.79 | 17.30 | 17.78 | 2,822 | +0.48(+2.78%) |
Feb 02, 2016 | 17.36 | 17.36 | 17.23 | 17.30 | 65,628 | -0.66(-3.67%) |
Feb 01, 2016 | 17.84 | 18.01 | 17.77 | 17.96 | 38,649 | -0.02(-0.10%) |
Jan 29, 2016 | 17.88 | 18.01 | 17.83 | 17.98 | 11,041 | +0.43(+2.43%) |
Jan 28, 2016 | 17.46 | 17.55 | 17.32 | 17.55 | 2,065,624 | +0.26(+1.49%) |
Jan 27, 2016 | 17.33 | 17.62 | 17.20 | 17.29 | 109,639 | -0.08(-0.44%) |
Jan 26, 2016 | 17.32 | 17.37 | 17.29 | 17.37 | 205,551 | +0.32(+1.90%) |
Jan 25, 2016 | 17.06 | 17.20 | 16.96 | 17.04 | 48,700 | -0.14(-0.79%) |
Jan 22, 2016 | 17.25 | 17.40 | 17.12 | 17.18 | 1,924 | +0.18(+1.06%) |
Jan 21, 2016 | 16.79 | 17.00 | 16.79 | 17.00 | 2,531 | +0.44(+2.63%) |
Jan 20, 2016 | 16.56 | 16.56 | 16.56 | 16.56 | 1,174 | -0.20(-1.22%) |
Jan 19, 2016 | 17.47 | 17.47 | 16.77 | 16.77 | 6,118 | -0.48(-2.78%) |
Jan 15, 2016 | 17.25 | 17.25 | 17.25 | 17.25 | 112 | -0.30(-1.73%) |
Jan 14, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 113 | +0.19(+1.08%) |
Jan 13, 2016 | 17.84 | 17.91 | 17.32 | 17.37 | 53,431 | -0.31(-1.76%) |
Jan 12, 2016 | 17.61 | 17.68 | 17.61 | 17.68 | 792 | -0.25(-1.41%) |
Jan 11, 2016 | 18.08 | 18.08 | 17.92 | 17.93 | 1,500 | -0.23(-1.25%) |
Jan 08, 2016 | 18.18 | 18.18 | 18.16 | 18.16 | 224 | -0.27(-1.45%) |
Jan 07, 2016 | 18.51 | 18.66 | 18.41 | 18.42 | 16,648 | -0.36(-1.89%) |
Jan 06, 2016 | 18.82 | 18.85 | 18.77 | 18.78 | 2,510 | -0.48(-2.49%) |
Jan 05, 2016 | 19.17 | 19.27 | 19.17 | 19.26 | 2,918 | +0.02(+0.09%) |
Jan 04, 2016 | 19.07 | 19.26 | 19.07 | 19.24 | 2,733 | -0.18(-0.92%) |
Dec 31, 2015 | 19.47 | 19.42 | 19.42 | 19.42 | 104,203 | -0.05(-0.27%) |
Dec 30, 2015 | 19.66 | 19.70 | 19.45 | 19.47 | 1,009,215 | -0.24(-1.22%) |
Dec 29, 2015 | 19.75 | 19.79 | 19.60 | 19.71 | 124,994 | +0.21(+1.09%) |
Dec 28, 2015 | 19.54 | 19.57 | 19.42 | 19.50 | 226,144 | -0.23(-1.15%) |
Dec 24, 2015 | 19.72 | 19.73 | 19.73 | 19.73 | 917 | -0.03(-0.18%) |
Dec 23, 2015 | 19.58 | 19.76 | 19.58 | 19.76 | 135,691 | +0.52(+2.72%) |
Dec 22, 2015 | 18.91 | 19.25 | 18.89 | 19.24 | 1,400,823 | +0.40(+2.11%) |
Dec 21, 2015 | 18.89 | 18.96 | 18.74 | 18.84 | 1,599,057 | +0.10(+0.54%) |
Dec 18, 2015 | 18.75 | 19.67 | 18.02 | 18.74 | 1,675,475 | -0.27(-1.42%) |
Dec 17, 2015 | 19.29 | 19.29 | 19.01 | 19.01 | 903,925 | -0.47(-2.42%) |
Dec 16, 2015 | 19.30 | 19.51 | 19.13 | 19.48 | 36,188 | +0.30(+1.55%) |
Dec 15, 2015 | 19.13 | 19.26 | 19.07 | 19.19 | 50,148 | +0.38(+2.04%) |
Dec 14, 2015 | 18.75 | 18.86 | 18.68 | 18.80 | 9,941 | -0.11(-0.60%) |
Dec 11, 2015 | 19.03 | 19.14 | 18.87 | 18.92 | 336,364 | -0.39(-2.03%) |
Dec 10, 2015 | 19.32 | 19.48 | 19.29 | 19.31 | 389,335 | +0.05(+0.28%) |
Dec 09, 2015 | 19.58 | 19.58 | 19.25 | 19.25 | 105,850 | -0.13(-0.68%) |
Dec 08, 2015 | 19.40 | 19.40 | 19.33 | 19.39 | 2,476 | -0.65(-3.22%) |
Dec 04, 2015 | 19.95 | 20.08 | 19.85 | 20.03 | 1 | +0.31(+1.59%) |
Dec 03, 2015 | 19.88 | 19.88 | 19.61 | 19.72 | 93,829 | -0.21(-1.05%) |
Dec 02, 2015 | 20.33 | 20.33 | 19.91 | 19.93 | 10,115 | -0.38(-1.88%) |
Dec 01, 2015 | 20.29 | 20.31 | 20.29 | 20.31 | 1,523 | +0.03(+0.16%) |
Nov 30, 2015 | 20.36 | 20.36 | 20.28 | 20.28 | 1,402 | +0.02(+0.09%) |
Nov 27, 2015 | 20.26 | 20.26 | 20.26 | 20.26 | 460 | -0.13(-0.64%) |
Nov 25, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 1,261 | +0.13(+0.64%) |
Nov 24, 2015 | 20.14 | 20.26 | 20.13 | 20.26 | 1,959 | +0.20(+1.00%) |
Nov 23, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 4,132 | +0.06(+0.29%) |
Nov 20, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 1,022 | +0.08(+0.41%) |
Nov 19, 2015 | 19.92 | 19.92 | 19.92 | 19.92 | 491 | +0.14(+0.73%) |
Nov 18, 2015 | 19.74 | 19.78 | 19.74 | 19.78 | 2,858 | +0.34(+1.73%) |
Nov 17, 2015 | 19.46 | 19.46 | 19.44 | 19.44 | 283 | -0.09(-0.45%) |
Nov 16, 2015 | 19.52 | 19.53 | 19.48 | 19.53 | 15,987 | +0.32(+1.68%) |
Nov 13, 2015 | 19.19 | 19.20 | 19.19 | 19.20 | 3,789 | -0.24(-1.21%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 707 | -0.32(-1.63%) |
Nov 11, 2015 | 19.72 | 19.76 | 19.72 | 19.76 | 293 | -0.04(-0.22%) |
Nov 10, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 228 | +0.05(+0.26%) |
Nov 09, 2015 | 19.72 | 19.75 | 19.72 | 19.75 | 2,178 | -0.39(-1.95%) |
Nov 06, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 252 | +0.00(+0.00%) |
Nov 05, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 115 | -0.10(-0.52%) |
Nov 04, 2015 | 20.30 | 20.31 | 20.22 | 20.25 | 7,911 | -0.16(-0.77%) |
Nov 03, 2015 | 20.41 | 20.41 | 20.41 | 20.41 | 253 | +0.20(+0.99%) |
Nov 02, 2015 | 19.94 | 20.28 | 19.94 | 20.21 | 19,166 | +0.35(+1.76%) |
Oct 30, 2015 | 19.90 | 19.90 | 19.86 | 19.86 | 5,830 | +0.17(+0.89%) |
Oct 29, 2015 | 19.72 | 19.72 | 19.68 | 19.68 | 10,538 | +0.23(+1.17%) |
Oct 27, 2015 | 19.70 | 19.70 | 19.40 | 19.46 | 103 | -0.36(-1.80%) |
Oct 26, 2015 | 19.92 | 19.93 | 19.76 | 19.81 | 29,239 | -0.24(-1.17%) |
Oct 23, 2015 | 20.09 | 20.09 | 20.05 | 20.05 | 9,159 | +0.18(+0.92%) |
Oct 22, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 114 | +0.12(+0.62%) |
Oct 20, 2015 | 19.74 | 19.78 | 19.70 | 19.74 | 2 | +0.19(+0.96%) |
Oct 19, 2015 | 19.56 | 19.56 | 19.56 | 19.56 | 1,018 | -0.23(-1.17%) |
Oct 15, 2015 | 19.71 | 19.80 | 19.71 | 19.79 | 14,672 | +0.17(+0.89%) |
Oct 14, 2015 | 19.62 | 19.62 | 19.61 | 19.61 | 1,525 | -0.05(-0.27%) |
Oct 13, 2015 | 19.87 | 19.89 | 19.67 | 19.67 | 6,504 | -0.15(-0.75%) |
Oct 12, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 1,746 | -0.22(-1.09%) |
Oct 09, 2015 | 20.01 | 20.03 | 20.00 | 20.03 | 5,894 | -0.13(-0.65%) |
Oct 08, 2015 | 19.97 | 20.22 | 19.97 | 20.16 | 7,533 | +0.25(+1.27%) |
Oct 07, 2015 | 19.93 | 19.93 | 19.83 | 19.91 | 38,890 | +0.31(+1.56%) |
Oct 06, 2015 | 19.65 | 19.65 | 19.61 | 19.61 | 7,887 | +0.30(+1.54%) |
Oct 05, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 1,582 | +0.56(+2.97%) |
Oct 02, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 2,562 | +0.22(+1.18%) |
Oct 01, 2015 | 18.38 | 18.53 | 18.38 | 18.53 | 7,538 | -0.09(-0.47%) |
Sep 30, 2015 | 18.51 | 18.62 | 18.51 | 18.62 | 10,961 | +0.30(+1.62%) |
Sep 29, 2015 | 18.44 | 18.50 | 18.30 | 18.32 | 11,597 | -0.10(-0.52%) |
Sep 28, 2015 | 18.56 | 18.58 | 18.38 | 18.42 | 36,026 | -0.33(-1.77%) |
Sep 25, 2015 | 18.75 | 18.86 | 18.64 | 18.75 | 622,860 | +0.00(+0.00%) |
Sep 24, 2015 | 18.55 | 18.75 | 18.55 | 18.75 | 3,097 | -0.02(-0.12%) |
Sep 23, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 428 | -0.09(-0.48%) |
Sep 22, 2015 | 19.12 | 19.12 | 18.86 | 18.86 | 34,564 | -0.51(-2.65%) |
Sep 21, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 1,317 | +0.06(+0.31%) |
Sep 18, 2015 | 19.61 | 19.65 | 19.31 | 19.32 | 72,443 | -0.58(-2.92%) |
Sep 17, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 115 | -0.02(-0.09%) |
Sep 16, 2015 | 19.91 | 19.91 | 19.91 | 19.91 | 164 | +0.13(+0.64%) |
Sep 15, 2015 | 19.67 | 19.79 | 19.67 | 19.79 | 1,036 | +0.25(+1.30%) |
Sep 14, 2015 | 19.59 | 19.61 | 19.53 | 19.53 | 715 | -0.07(-0.35%) |
Sep 11, 2015 | 19.49 | 19.60 | 19.49 | 19.60 | 16,676 | +0.13(+0.67%) |
Sep 10, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 115 | -0.10(-0.49%) |
Sep 09, 2015 | 19.87 | 19.87 | 19.57 | 19.57 | 2,311 | +0.03(+0.13%) |
Sep 08, 2015 | 19.46 | 19.58 | 19.46 | 19.54 | 4,448 | +0.33(+1.70%) |
Sep 04, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 576 | -0.31(-1.58%) |
Sep 03, 2015 | 19.67 | 19.67 | 19.52 | 19.52 | 346 | +0.16(+0.81%) |
Sep 02, 2015 | 19.39 | 19.39 | 19.10 | 19.37 | 13,597 | +0.28(+1.45%) |