Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.21 | 19.28 | 18.94 | 19.16 | 720,445 | +0.08(+0.43%) |
Sep 29, 2016 | 19.36 | 19.36 | 18.96 | 19.08 | 389,619 | -0.32(-1.62%) |
Sep 28, 2016 | 19.59 | 19.61 | 19.21 | 19.39 | 419,572 | +0.07(+0.35%) |
Sep 27, 2016 | 19.66 | 19.66 | 19.12 | 19.33 | 529,499 | -0.25(-1.26%) |
Sep 26, 2016 | 20.00 | 20.00 | 19.51 | 19.57 | 347,183 | -0.42(-2.09%) |
Sep 23, 2016 | 19.78 | 20.00 | 19.66 | 19.99 | 367,559 | -0.04(-0.21%) |
Sep 22, 2016 | 20.09 | 20.14 | 19.89 | 20.03 | 780,668 | +0.10(+0.48%) |
Sep 21, 2016 | 19.58 | 20.10 | 19.48 | 19.94 | 709,166 | +0.23(+1.18%) |
Sep 20, 2016 | 19.85 | 19.85 | 19.66 | 19.70 | 449,177 | -0.18(-0.90%) |
Sep 19, 2016 | 19.33 | 19.89 | 19.28 | 19.88 | 795,130 | +0.52(+2.69%) |
Sep 16, 2016 | 19.31 | 19.42 | 18.91 | 19.36 | 475,463 | -0.03(-0.18%) |
Sep 15, 2016 | 19.23 | 19.51 | 19.20 | 19.39 | 511,016 | +0.03(+0.14%) |
Sep 14, 2016 | 19.20 | 19.56 | 19.04 | 19.37 | 858,076 | +0.01(+0.07%) |
Sep 13, 2016 | 19.76 | 19.76 | 19.18 | 19.35 | 1,096,279 | -0.48(-2.42%) |
Sep 12, 2016 | 19.76 | 20.03 | 19.34 | 19.83 | 1,495,695 | +0.03(+0.17%) |
Sep 09, 2016 | 19.57 | 20.05 | 19.57 | 19.80 | 8,476,287 | -1.24(-5.89%) |
Sep 08, 2016 | 21.33 | 21.37 | 20.98 | 21.04 | 435,759 | -0.03(-0.13%) |
Sep 07, 2016 | 20.61 | 21.20 | 20.53 | 21.07 | 234,103 | +0.34(+1.65%) |
Sep 06, 2016 | 20.31 | 20.73 | 20.29 | 20.72 | 244,500 | +0.45(+2.20%) |
Sep 02, 2016 | 20.11 | 20.28 | 20.28 | 20.28 | 92,834 | +0.32(+1.58%) |
Sep 01, 2016 | 19.98 | 20.12 | 19.79 | 19.96 | 238,457 | +0.01(+0.03%) |
Aug 31, 2016 | 20.04 | 20.29 | 19.57 | 19.96 | 397,533 | -0.23(-1.12%) |
Aug 30, 2016 | 20.30 | 20.41 | 19.99 | 20.18 | 186,723 | -0.21(-1.01%) |
Aug 29, 2016 | 20.77 | 20.77 | 20.30 | 20.39 | 330,392 | -0.49(-2.36%) |
Aug 26, 2016 | 21.23 | 21.23 | 20.77 | 20.88 | 472,993 | -0.23(-1.07%) |
Aug 25, 2016 | 20.98 | 21.18 | 20.92 | 21.11 | 199,094 | +0.00(+0.00%) |
Aug 24, 2016 | 21.09 | 21.17 | 20.94 | 21.11 | 191,625 | -0.09(-0.42%) |
Aug 23, 2016 | 20.99 | 21.36 | 20.87 | 21.20 | 316,212 | +0.29(+1.38%) |
Aug 22, 2016 | 21.05 | 21.16 | 20.87 | 20.91 | 472,331 | -0.24(-1.13%) |
Aug 19, 2016 | 20.93 | 21.19 | 20.82 | 21.15 | 313,478 | +0.16(+0.75%) |
Aug 18, 2016 | 20.80 | 21.06 | 20.80 | 20.99 | 102,667 | +0.13(+0.62%) |
Aug 17, 2016 | 20.83 | 20.87 | 20.48 | 20.86 | 120,920 | -0.14(-0.69%) |
Aug 16, 2016 | 21.70 | 21.78 | 20.87 | 21.00 | 129,890 | -0.34(-1.60%) |
Aug 15, 2016 | 21.56 | 21.70 | 21.27 | 21.35 | 142,705 | -0.06(-0.29%) |
Aug 12, 2016 | 20.94 | 21.70 | 20.81 | 21.41 | 265,948 | +0.36(+1.69%) |
Aug 11, 2016 | 20.98 | 21.16 | 20.96 | 21.05 | 103,902 | -0.03(-0.16%) |
Aug 10, 2016 | 20.92 | 21.16 | 20.79 | 21.09 | 313,653 | +0.28(+1.35%) |
Aug 09, 2016 | 20.55 | 20.81 | 20.55 | 20.81 | 188,875 | +0.31(+1.50%) |
Aug 08, 2016 | 20.94 | 21.06 | 20.46 | 20.50 | 326,446 | -0.38(-1.84%) |
Aug 05, 2016 | 20.64 | 21.17 | 20.52 | 20.88 | 158,213 | +0.09(+0.43%) |
Aug 04, 2016 | 20.37 | 21.20 | 20.29 | 20.79 | 182,035 | +0.08(+0.36%) |
Aug 03, 2016 | 20.53 | 20.78 | 20.32 | 20.72 | 252,639 | +0.24(+1.17%) |
Aug 02, 2016 | 20.77 | 21.01 | 20.46 | 20.48 | 274,535 | -0.27(-1.29%) |
Aug 01, 2016 | 21.01 | 21.09 | 20.44 | 20.74 | 428,005 | -0.42(-1.99%) |
Jul 29, 2016 | 21.01 | 21.61 | 20.96 | 21.16 | 369,612 | +0.05(+0.26%) |
Jul 28, 2016 | 20.67 | 21.37 | 20.57 | 21.11 | 475,766 | -0.05(-0.22%) |
Jul 27, 2016 | 21.97 | 21.97 | 20.95 | 21.16 | 269,962 | -0.35(-1.61%) |
Jul 26, 2016 | 21.54 | 21.90 | 21.41 | 21.50 | 227,932 | +0.01(+0.03%) |
Jul 25, 2016 | 21.54 | 21.68 | 21.44 | 21.50 | 229,595 | -0.01(-0.03%) |
Jul 22, 2016 | 20.95 | 21.58 | 20.79 | 21.50 | 152,879 | +0.27(+1.28%) |
Jul 21, 2016 | 21.15 | 21.28 | 20.91 | 21.23 | 138,358 | +0.24(+1.13%) |
Jul 20, 2016 | 20.62 | 21.16 | 20.48 | 21.00 | 232,664 | -0.01(-0.06%) |
Jul 19, 2016 | 20.68 | 21.02 | 20.57 | 21.01 | 245,487 | +0.16(+0.78%) |
Jul 18, 2016 | 21.09 | 21.20 | 20.79 | 20.85 | 215,808 | -0.32(-1.50%) |
Jul 15, 2016 | 20.68 | 21.19 | 20.56 | 21.16 | 186,539 | +0.35(+1.69%) |
Jul 14, 2016 | 21.03 | 21.17 | 20.68 | 20.81 | 270,852 | -0.29(-1.38%) |
Jul 13, 2016 | 21.06 | 21.18 | 21.00 | 21.10 | 100,923 | +0.12(+0.58%) |
Jul 12, 2016 | 21.02 | 21.31 | 20.84 | 20.98 | 228,745 | -0.07(-0.35%) |
Jul 11, 2016 | 21.00 | 21.29 | 20.72 | 21.06 | 307,088 | +0.14(+0.68%) |
Jul 08, 2016 | 20.62 | 21.23 | 20.71 | 20.91 | 384,526 | +0.20(+0.98%) |
Jul 07, 2016 | 21.04 | 21.12 | 20.50 | 20.71 | 180,529 | -0.46(-2.18%) |
Jul 06, 2016 | 21.07 | 21.18 | 20.55 | 21.17 | 632,182 | +0.23(+1.10%) |
Jul 05, 2016 | 20.71 | 21.22 | 20.71 | 20.94 | 700,519 | +0.38(+1.85%) |
Jul 01, 2016 | 20.72 | 20.56 | 20.56 | 20.56 | 251,733 | -0.03(-0.13%) |
Jun 30, 2016 | 20.47 | 20.73 | 20.15 | 20.59 | 308,820 | +0.28(+1.37%) |
Jun 29, 2016 | 20.06 | 20.33 | 19.79 | 20.31 | 338,724 | +0.47(+2.36%) |
Jun 28, 2016 | 19.71 | 20.03 | 19.68 | 19.84 | 344,325 | +0.32(+1.63%) |
Jun 27, 2016 | 19.47 | 19.67 | 18.96 | 19.52 | 381,060 | +0.01(+0.03%) |
Jun 24, 2016 | 19.54 | 19.94 | 19.36 | 19.52 | 428,513 | -0.41(-2.07%) |
Jun 23, 2016 | 19.87 | 19.99 | 19.69 | 19.93 | 202,142 | +0.20(+1.03%) |
Jun 22, 2016 | 19.74 | 20.05 | 19.43 | 19.73 | 332,819 | +0.14(+0.73%) |
Jun 21, 2016 | 19.21 | 19.63 | 19.04 | 19.59 | 232,279 | +0.47(+2.45%) |
Jun 20, 2016 | 19.30 | 19.30 | 19.05 | 19.12 | 313,058 | +0.06(+0.32%) |
Jun 17, 2016 | 19.00 | 19.19 | 18.91 | 19.06 | 380,553 | +0.07(+0.39%) |
Jun 16, 2016 | 18.84 | 19.18 | 18.71 | 18.98 | 365,919 | +0.03(+0.18%) |
Jun 15, 2016 | 18.88 | 19.10 | 18.84 | 18.95 | 295,491 | -0.04(-0.21%) |
Jun 14, 2016 | 19.31 | 19.45 | 18.83 | 18.99 | 434,917 | -0.45(-2.34%) |
Jun 13, 2016 | 19.47 | 20.00 | 19.31 | 19.44 | 221,503 | -0.07(-0.38%) |
Jun 10, 2016 | 19.46 | 19.68 | 19.33 | 19.52 | 169,734 | -0.18(-0.89%) |
Jun 09, 2016 | 19.70 | 19.92 | 19.41 | 19.69 | 168,653 | -0.29(-1.46%) |
Jun 08, 2016 | 19.80 | 19.99 | 19.65 | 19.99 | 362,870 | +0.35(+1.76%) |
Jun 07, 2016 | 19.71 | 19.84 | 19.62 | 19.64 | 319,862 | +0.02(+0.10%) |
Jun 06, 2016 | 19.69 | 19.69 | 19.39 | 19.62 | 300,861 | +0.03(+0.14%) |
Jun 03, 2016 | 19.52 | 19.59 | 19.31 | 19.59 | 256,754 | +0.15(+0.77%) |
Jun 02, 2016 | 19.31 | 19.54 | 19.19 | 19.44 | 254,982 | +0.03(+0.14%) |
Jun 01, 2016 | 19.15 | 19.50 | 19.15 | 19.42 | 201,703 | +0.08(+0.42%) |
May 31, 2016 | 19.19 | 19.36 | 19.12 | 19.33 | 207,427 | +0.15(+0.78%) |
May 27, 2016 | 19.25 | 19.19 | 19.19 | 19.19 | 109,045 | -0.09(-0.49%) |
May 26, 2016 | 18.85 | 19.49 | 18.60 | 19.28 | 147,312 | +0.54(+2.86%) |
May 25, 2016 | 19.01 | 19.09 | 18.58 | 18.75 | 256,167 | -0.20(-1.04%) |
May 24, 2016 | 19.47 | 19.47 | 18.90 | 18.94 | 157,762 | -0.03(-0.18%) |
May 23, 2016 | 19.15 | 19.28 | 18.91 | 18.98 | 119,446 | -0.24(-1.23%) |
May 20, 2016 | 19.21 | 19.60 | 19.04 | 19.21 | 132,308 | +0.05(+0.28%) |
May 19, 2016 | 19.00 | 19.30 | 18.85 | 19.16 | 236,832 | +0.10(+0.53%) |
May 18, 2016 | 19.17 | 19.44 | 18.98 | 19.06 | 265,107 | -0.24(-1.26%) |
May 17, 2016 | 19.92 | 20.13 | 19.17 | 19.30 | 398,492 | -0.35(-1.79%) |
May 16, 2016 | 20.01 | 20.01 | 19.49 | 19.65 | 155,773 | -0.03(-0.17%) |
May 13, 2016 | 19.79 | 19.92 | 19.21 | 19.69 | 149,235 | -0.12(-0.58%) |
May 12, 2016 | 19.69 | 19.86 | 19.54 | 19.80 | 305,411 | +0.14(+0.69%) |
May 11, 2016 | 19.92 | 19.92 | 19.54 | 19.67 | 311,814 | -0.26(-1.33%) |
May 10, 2016 | 19.63 | 19.97 | 19.47 | 19.93 | 479,249 | +0.30(+1.52%) |
May 09, 2016 | 19.38 | 19.84 | 19.25 | 19.63 | 515,344 | +0.30(+1.54%) |
May 06, 2016 | 18.96 | 19.49 | 18.85 | 19.33 | 274,219 | +0.43(+2.26%) |
May 05, 2016 | 19.10 | 19.16 | 18.78 | 18.91 | 322,904 | -0.07(-0.36%) |
May 04, 2016 | 18.31 | 19.05 | 18.30 | 18.98 | 527,167 | +0.39(+2.07%) |
May 03, 2016 | 18.82 | 19.13 | 18.48 | 18.59 | 299,850 | -0.56(-2.90%) |
May 02, 2016 | 19.28 | 19.50 | 19.05 | 19.15 | 268,761 | -0.21(-1.07%) |
Apr 29, 2016 | 19.87 | 19.87 | 19.32 | 19.35 | 383,280 | -0.26(-1.33%) |
Apr 28, 2016 | 19.60 | 19.98 | 19.03 | 19.62 | 464,721 | +0.10(+0.51%) |
Apr 27, 2016 | 19.01 | 20.24 | 18.90 | 19.51 | 766,875 | +0.48(+2.53%) |
Apr 26, 2016 | 18.95 | 19.09 | 18.84 | 19.03 | 177,387 | +0.20(+1.07%) |
Apr 25, 2016 | 18.71 | 18.91 | 18.64 | 18.83 | 313,253 | +0.00(+0.00%) |
Apr 22, 2016 | 18.52 | 19.16 | 18.26 | 18.83 | 472,227 | +0.44(+2.37%) |
Apr 21, 2016 | 17.62 | 18.56 | 17.46 | 18.40 | 706,077 | +0.77(+4.37%) |
Apr 20, 2016 | 17.95 | 18.15 | 17.59 | 17.63 | 529,604 | -0.29(-1.65%) |
Apr 19, 2016 | 18.15 | 18.29 | 17.89 | 17.92 | 221,064 | -0.09(-0.48%) |
Apr 18, 2016 | 17.99 | 18.12 | 17.65 | 18.01 | 268,785 | +0.03(+0.19%) |
Apr 15, 2016 | 17.81 | 18.08 | 17.65 | 17.97 | 179,001 | +0.13(+0.71%) |
Apr 14, 2016 | 17.94 | 17.98 | 17.75 | 17.85 | 153,978 | +0.03(+0.19%) |
Apr 13, 2016 | 17.69 | 18.15 | 17.52 | 17.81 | 459,874 | +0.23(+1.33%) |
Apr 12, 2016 | 17.81 | 17.91 | 17.50 | 17.58 | 738,375 | -0.09(-0.53%) |
Apr 11, 2016 | 17.95 | 18.03 | 17.57 | 17.67 | 348,995 | -0.15(-0.86%) |
Apr 08, 2016 | 17.79 | 17.93 | 17.58 | 17.83 | 381,574 | +0.23(+1.33%) |
Apr 07, 2016 | 17.45 | 17.68 | 17.45 | 17.59 | 291,816 | +0.17(+0.96%) |
Apr 06, 2016 | 17.56 | 17.74 | 17.32 | 17.42 | 348,101 | -0.07(-0.42%) |
Apr 05, 2016 | 17.34 | 17.58 | 17.34 | 17.50 | 193,949 | -0.18(-1.02%) |
Apr 04, 2016 | 18.12 | 18.12 | 17.38 | 17.68 | 253,619 | -0.40(-2.19%) |
Apr 01, 2016 | 18.09 | 18.13 | 17.62 | 18.07 | 273,899 | -0.14(-0.77%) |
Mar 31, 2016 | 18.09 | 18.34 | 18.09 | 18.21 | 526,401 | +0.06(+0.33%) |
Mar 30, 2016 | 18.19 | 18.33 | 17.95 | 18.15 | 319,742 | +0.07(+0.37%) |
Mar 29, 2016 | 17.81 | 18.42 | 17.56 | 18.09 | 549,078 | +0.15(+0.86%) |
Mar 28, 2016 | 18.02 | 18.07 | 17.42 | 17.93 | 220,506 | +0.02(+0.11%) |
Mar 24, 2016 | 17.31 | 17.91 | 17.91 | 17.91 | 482,149 | +0.48(+2.73%) |
Mar 23, 2016 | 17.54 | 17.67 | 17.18 | 17.44 | 394,075 | -0.11(-0.61%) |
Mar 22, 2016 | 17.28 | 17.55 | 17.11 | 17.55 | 383,865 | +0.11(+0.65%) |
Mar 21, 2016 | 17.30 | 17.51 | 16.99 | 17.43 | 946,926 | -0.02(-0.12%) |
Mar 18, 2016 | 17.51 | 17.71 | 17.28 | 17.45 | 729,293 | +0.11(+0.62%) |
Mar 17, 2016 | 17.73 | 17.73 | 17.29 | 17.34 | 848,952 | -0.33(-1.86%) |
Mar 16, 2016 | 17.42 | 17.75 | 17.17 | 17.67 | 738,824 | +0.19(+1.07%) |
Mar 15, 2016 | 17.22 | 17.59 | 17.09 | 17.48 | 538,518 | +0.13(+0.77%) |
Mar 14, 2016 | 17.37 | 17.52 | 16.81 | 17.35 | 464,518 | +0.00(+0.00%) |
Mar 11, 2016 | 17.55 | 17.61 | 17.28 | 17.35 | 800,478 | -0.20(-1.15%) |
Mar 10, 2016 | 17.60 | 17.63 | 17.18 | 17.55 | 483,188 | -0.01(-0.04%) |
Mar 09, 2016 | 17.41 | 17.64 | 17.00 | 17.56 | 552,904 | +0.40(+2.30%) |
Mar 08, 2016 | 17.40 | 17.84 | 17.11 | 17.16 | 1,627,640 | -0.09(-0.54%) |
Mar 07, 2016 | 16.88 | 17.35 | 16.61 | 17.26 | 681,114 | +0.48(+2.83%) |
Mar 04, 2016 | 17.18 | 17.18 | 16.43 | 16.78 | 660,201 | -0.38(-2.19%) |
Mar 03, 2016 | 17.28 | 17.33 | 16.82 | 17.16 | 460,989 | -0.19(-1.12%) |
Mar 02, 2016 | 17.52 | 17.54 | 17.25 | 17.35 | 1,037,055 | -0.12(-0.69%) |
Mar 01, 2016 | 17.42 | 17.50 | 17.12 | 17.47 | 567,761 | +0.09(+0.54%) |
Feb 29, 2016 | 17.33 | 17.52 | 17.08 | 17.38 | 865,637 | +0.00(+0.00%) |
Feb 26, 2016 | 17.42 | 17.55 | 17.12 | 17.38 | 620,903 | -0.01(-0.08%) |
Feb 25, 2016 | 17.48 | 17.59 | 17.22 | 17.39 | 888,268 | +0.06(+0.35%) |
Feb 24, 2016 | 17.15 | 17.48 | 16.78 | 17.33 | 1,637,758 | +0.03(+0.15%) |
Feb 23, 2016 | 17.32 | 17.42 | 17.06 | 17.30 | 5,366,598 | -1.54(-8.18%) |
Feb 22, 2016 | 18.50 | 19.37 | 18.50 | 18.84 | 76,198 | +0.50(+2.70%) |
Feb 19, 2016 | 18.23 | 18.50 | 17.99 | 18.35 | 81,104 | -0.21(-1.12%) |
Feb 18, 2016 | 18.40 | 18.69 | 17.47 | 18.56 | 112,496 | +0.46(+2.55%) |
Feb 17, 2016 | 18.34 | 18.97 | 17.99 | 18.09 | 192,379 | -0.13(-0.70%) |
Feb 16, 2016 | 18.09 | 18.58 | 17.69 | 18.22 | 115,585 | +0.60(+3.38%) |
Feb 12, 2016 | 17.16 | 17.63 | 17.63 | 17.63 | 243,463 | +0.95(+5.71%) |
Feb 11, 2016 | 17.24 | 17.24 | 16.25 | 16.67 | 284,914 | -0.74(-4.27%) |
Feb 10, 2016 | 18.05 | 18.09 | 17.19 | 17.42 | 867,768 | -0.78(-4.31%) |
Feb 09, 2016 | 19.04 | 19.65 | 17.91 | 18.20 | 458,161 | -1.25(-6.41%) |
Feb 08, 2016 | 19.09 | 19.45 | 18.79 | 19.45 | 109,150 | -0.09(-0.45%) |
Feb 05, 2016 | 19.45 | 19.74 | 18.51 | 19.53 | 169,170 | -0.03(-0.14%) |
Feb 04, 2016 | 19.34 | 19.73 | 18.24 | 19.56 | 528,299 | +0.23(+1.21%) |
Feb 03, 2016 | 18.05 | 19.41 | 17.82 | 19.33 | 533,236 | +1.67(+9.48%) |
Feb 02, 2016 | 17.83 | 18.02 | 17.47 | 17.65 | 340,894 | -0.38(-2.13%) |
Feb 01, 2016 | 17.66 | 18.10 | 17.66 | 18.04 | 261,403 | +0.17(+0.93%) |
Jan 29, 2016 | 17.38 | 18.06 | 17.38 | 17.87 | 353,401 | +0.60(+3.45%) |
Jan 28, 2016 | 17.86 | 17.95 | 16.52 | 17.28 | 392,550 | -0.11(-0.61%) |
Jan 27, 2016 | 17.36 | 17.85 | 17.01 | 17.38 | 218,532 | -0.17(-0.98%) |
Jan 26, 2016 | 16.81 | 17.56 | 16.70 | 17.55 | 157,676 | +0.92(+5.53%) |
Jan 25, 2016 | 16.85 | 17.58 | 16.56 | 16.63 | 122,405 | -0.47(-2.75%) |
Jan 22, 2016 | 16.79 | 17.36 | 16.31 | 17.10 | 151,761 | +0.63(+3.82%) |
Jan 21, 2016 | 16.59 | 16.92 | 16.40 | 16.48 | 226,524 | -0.44(-2.58%) |
Jan 20, 2016 | 17.12 | 17.12 | 15.75 | 16.91 | 191,321 | -0.53(-3.04%) |
Jan 19, 2016 | 18.00 | 18.04 | 17.08 | 17.44 | 166,068 | -0.23(-1.27%) |
Jan 15, 2016 | 17.90 | 17.67 | 17.67 | 17.67 | 201,301 | -0.83(-4.51%) |
Jan 14, 2016 | 17.07 | 18.61 | 16.65 | 18.50 | 306,851 | +1.30(+7.54%) |
Jan 13, 2016 | 19.13 | 19.37 | 17.19 | 17.20 | 223,189 | -1.77(-9.35%) |
Jan 12, 2016 | 19.07 | 19.54 | 18.98 | 18.98 | 703,476 | +0.07(+0.39%) |
Jan 11, 2016 | 18.61 | 19.03 | 18.24 | 18.91 | 446,056 | +0.31(+1.67%) |
Jan 08, 2016 | 18.21 | 18.73 | 17.86 | 18.59 | 328,955 | +0.64(+3.58%) |
Jan 07, 2016 | 18.31 | 18.62 | 17.81 | 17.95 | 268,389 | -0.77(-4.14%) |
Jan 06, 2016 | 18.71 | 18.81 | 18.28 | 18.73 | 224,203 | -0.22(-1.15%) |
Jan 05, 2016 | 19.42 | 19.42 | 18.72 | 18.95 | 321,098 | -0.41(-2.12%) |
Jan 04, 2016 | 19.73 | 19.96 | 19.22 | 19.36 | 316,563 | -0.41(-2.08%) |
Dec 31, 2015 | 19.57 | 19.77 | 19.77 | 19.77 | 164,001 | +0.02(+0.10%) |
Dec 30, 2015 | 19.55 | 20.05 | 19.31 | 19.75 | 237,018 | -0.10(-0.50%) |
Dec 29, 2015 | 19.58 | 20.14 | 19.38 | 19.85 | 161,776 | +0.26(+1.32%) |
Dec 28, 2015 | 19.36 | 20.24 | 19.36 | 19.59 | 441,957 | -0.08(-0.40%) |
Dec 24, 2015 | 20.02 | 19.67 | 19.67 | 19.67 | 150,107 | -0.32(-1.59%) |
Dec 23, 2015 | 20.57 | 20.97 | 19.77 | 19.98 | 319,437 | -0.45(-2.20%) |
Dec 22, 2015 | 19.87 | 20.62 | 19.14 | 20.44 | 633,525 | +0.67(+3.38%) |
Dec 21, 2015 | 19.63 | 20.05 | 19.26 | 19.77 | 781,435 | +0.30(+1.57%) |
Dec 18, 2015 | 19.14 | 19.60 | 19.05 | 19.46 | 482,725 | +0.23(+1.21%) |
Dec 17, 2015 | 19.50 | 19.57 | 18.63 | 19.23 | 1,395,301 | +0.11(+0.59%) |
Dec 16, 2015 | 18.04 | 19.73 | 17.58 | 19.12 | 1,852,546 | +1.40(+7.92%) |
Dec 15, 2015 | 17.14 | 18.01 | 17.14 | 17.71 | 328,990 | +0.66(+3.88%) |
Dec 14, 2015 | 16.85 | 17.11 | 16.60 | 17.05 | 393,616 | +0.10(+0.59%) |
Dec 11, 2015 | 16.75 | 16.99 | 16.30 | 16.95 | 591,457 | -0.13(-0.77%) |
Dec 10, 2015 | 16.84 | 17.18 | 16.67 | 17.08 | 195,489 | +0.19(+1.14%) |
Dec 09, 2015 | 15.54 | 16.96 | 15.54 | 16.89 | 333,508 | +1.33(+8.55%) |
Dec 08, 2015 | 15.05 | 15.59 | 14.73 | 15.56 | 243,271 | +0.32(+2.13%) |
Dec 07, 2015 | 16.04 | 16.16 | 15.07 | 15.24 | 611,664 | -0.99(-6.08%) |
Dec 04, 2015 | 16.14 | 16.30 | 15.94 | 16.22 | 272,886 | -0.06(-0.37%) |
Dec 03, 2015 | 16.48 | 16.85 | 16.15 | 16.28 | 710,084 | -0.17(-1.01%) |
Dec 02, 2015 | 16.87 | 17.32 | 16.41 | 16.45 | 392,633 | -0.55(-3.23%) |
Dec 01, 2015 | 17.16 | 17.25 | 16.85 | 17.00 | 476,962 | -0.13(-0.73%) |
Nov 30, 2015 | 16.80 | 17.26 | 16.79 | 17.12 | 360,515 | +0.33(+1.97%) |
Nov 27, 2015 | 17.08 | 17.12 | 16.70 | 16.79 | 93,050 | -0.38(-2.24%) |
Nov 25, 2015 | 17.67 | 17.18 | 17.18 | 17.18 | 217,309 | -0.66(-3.71%) |
Nov 24, 2015 | 17.19 | 17.93 | 17.13 | 17.84 | 468,709 | +0.66(+3.86%) |
Nov 23, 2015 | 17.16 | 17.49 | 16.99 | 17.18 | 158,045 | -0.07(-0.42%) |
Nov 20, 2015 | 17.50 | 17.54 | 17.08 | 17.25 | 287,014 | -0.17(-0.95%) |
Nov 19, 2015 | 17.35 | 17.52 | 17.14 | 17.42 | 183,074 | +0.04(+0.23%) |
Nov 18, 2015 | 17.03 | 17.43 | 16.93 | 17.38 | 295,307 | +0.15(+0.88%) |
Nov 17, 2015 | 18.16 | 18.16 | 17.17 | 17.22 | 539,366 | -0.95(-5.21%) |
Nov 16, 2015 | 16.90 | 18.21 | 16.78 | 18.17 | 264,744 | +1.27(+7.52%) |
Nov 13, 2015 | 16.74 | 17.14 | 16.44 | 16.90 | 470,280 | +0.09(+0.55%) |
Nov 12, 2015 | 16.94 | 17.45 | 16.30 | 16.81 | 381,354 | -0.53(-3.06%) |
Nov 11, 2015 | 18.27 | 18.27 | 16.99 | 17.34 | 401,007 | -0.87(-4.80%) |
Nov 10, 2015 | 17.55 | 18.52 | 17.55 | 18.21 | 370,090 | +0.50(+2.84%) |
Nov 09, 2015 | 18.25 | 18.58 | 17.70 | 17.71 | 306,119 | -0.66(-3.60%) |
Nov 06, 2015 | 17.85 | 18.40 | 17.36 | 18.37 | 201,632 | +0.25(+1.35%) |
Nov 05, 2015 | 18.48 | 18.57 | 18.05 | 18.12 | 379,129 | -0.34(-1.83%) |
Nov 04, 2015 | 18.06 | 18.56 | 17.98 | 18.46 | 694,110 | +0.41(+2.27%) |
Nov 03, 2015 | 17.95 | 18.06 | 17.57 | 18.05 | 477,255 | +0.32(+1.79%) |
Nov 02, 2015 | 17.18 | 17.77 | 17.05 | 17.73 | 542,790 | +0.52(+3.01%) |
Oct 30, 2015 | 16.78 | 17.58 | 16.78 | 17.22 | 676,524 | +0.37(+2.22%) |
Oct 29, 2015 | 16.40 | 17.04 | 16.07 | 16.84 | 1,316,680 | +0.54(+3.30%) |
Oct 28, 2015 | 15.39 | 16.58 | 15.09 | 16.30 | 649,606 | +0.60(+3.84%) |
Oct 27, 2015 | 15.98 | 16.06 | 15.37 | 15.70 | 405,486 | -0.39(-2.44%) |
Oct 26, 2015 | 16.31 | 16.38 | 15.92 | 16.09 | 157,962 | -0.31(-1.88%) |
Oct 23, 2015 | 16.22 | 16.45 | 15.92 | 16.40 | 289,834 | +0.30(+1.87%) |
Oct 22, 2015 | 16.25 | 16.70 | 16.01 | 16.10 | 272,062 | +0.03(+0.20%) |
Oct 21, 2015 | 16.38 | 16.42 | 15.86 | 16.07 | 283,647 | -0.24(-1.45%) |
Oct 20, 2015 | 16.10 | 16.57 | 16.07 | 16.30 | 229,067 | +0.07(+0.40%) |
Oct 19, 2015 | 16.73 | 17.04 | 16.15 | 16.24 | 694,078 | -0.32(-1.94%) |
Oct 16, 2015 | 16.40 | 16.98 | 16.34 | 16.56 | 705,466 | +0.13(+0.80%) |
Oct 15, 2015 | 15.79 | 16.51 | 15.79 | 16.43 | 511,854 | +0.66(+4.16%) |
Oct 14, 2015 | 15.58 | 15.92 | 15.24 | 15.77 | 417,646 | +0.17(+1.09%) |
Oct 13, 2015 | 15.99 | 16.13 | 15.57 | 15.60 | 321,775 | -0.52(-3.25%) |
Oct 12, 2015 | 16.48 | 16.51 | 15.83 | 16.13 | 431,405 | -0.35(-2.15%) |
Oct 09, 2015 | 16.40 | 16.58 | 16.16 | 16.48 | 532,886 | +0.05(+0.32%) |
Oct 08, 2015 | 16.35 | 16.61 | 16.02 | 16.43 | 355,695 | -0.07(-0.40%) |
Oct 07, 2015 | 16.02 | 16.59 | 15.96 | 16.49 | 760,636 | +0.56(+3.54%) |
Oct 06, 2015 | 15.70 | 16.00 | 15.41 | 15.93 | 711,703 | +0.18(+1.12%) |
Oct 05, 2015 | 15.28 | 16.23 | 15.24 | 15.75 | 751,285 | +0.73(+4.84%) |
Oct 02, 2015 | 13.77 | 15.20 | 13.76 | 15.03 | 1,144,491 | +1.20(+8.68%) |