Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.19 | 23.26 | 23.01 | 23.16 | 8,562 | -0.26(-1.11%) |
Aug 30, 2016 | 23.43 | 23.43 | 23.20 | 23.42 | 4,205 | +0.12(+0.52%) |
Aug 29, 2016 | 23.30 | 23.44 | 23.15 | 23.30 | 16,645 | -0.13(-0.55%) |
Aug 26, 2016 | 23.54 | 23.79 | 23.28 | 23.43 | 7,091 | -0.06(-0.26%) |
Aug 25, 2016 | 23.59 | 23.65 | 23.49 | 23.49 | 8,672 | -0.06(-0.25%) |
Aug 24, 2016 | 23.69 | 23.75 | 23.55 | 23.55 | 6,987 | -0.25(-1.03%) |
Aug 23, 2016 | 23.84 | 23.90 | 23.72 | 23.80 | 10,220 | -0.03(-0.13%) |
Aug 22, 2016 | 23.76 | 23.89 | 23.71 | 23.82 | 10,093 | -0.12(-0.52%) |
Aug 19, 2016 | 23.76 | 23.95 | 23.73 | 23.95 | 8,551 | +0.08(+0.34%) |
Aug 18, 2016 | 23.69 | 23.94 | 23.69 | 23.87 | 15,431 | +0.22(+0.93%) |
Aug 17, 2016 | 23.57 | 23.78 | 23.50 | 23.65 | 5,013 | +0.07(+0.32%) |
Aug 16, 2016 | 23.63 | 23.71 | 23.50 | 23.57 | 7,874 | -0.18(-0.74%) |
Aug 15, 2016 | 23.85 | 23.85 | 23.71 | 23.75 | 8,544 | +0.07(+0.30%) |
Aug 12, 2016 | 23.67 | 23.69 | 23.53 | 23.68 | 2,763 | +0.09(+0.38%) |
Aug 11, 2016 | 23.78 | 23.78 | 23.59 | 23.59 | 3,677 | +0.11(+0.47%) |
Aug 10, 2016 | 23.54 | 23.54 | 23.32 | 23.48 | 7,552 | +0.16(+0.68%) |
Aug 09, 2016 | 23.30 | 23.53 | 23.30 | 23.32 | 1,627 | +0.40(+1.75%) |
Aug 08, 2016 | 22.92 | 23.09 | 22.92 | 22.92 | 4,179 | -0.28(-1.21%) |
Aug 05, 2016 | 23.03 | 23.20 | 23.02 | 23.20 | 7,603 | +0.28(+1.22%) |
Aug 04, 2016 | 22.82 | 22.92 | 22.74 | 22.92 | 5,174 | +0.31(+1.37%) |
Aug 03, 2016 | 22.55 | 22.69 | 22.51 | 22.61 | 5,320 | -0.35(-1.52%) |
Aug 02, 2016 | 23.07 | 23.18 | 22.95 | 22.96 | 5,614 | -0.25(-1.08%) |
Aug 01, 2016 | 23.22 | 23.24 | 23.04 | 23.21 | 12,527 | -0.24(-1.02%) |
Jul 29, 2016 | 23.11 | 23.45 | 23.11 | 23.45 | 3,494 | +0.34(+1.49%) |
Jul 28, 2016 | 23.05 | 23.24 | 22.95 | 23.11 | 4,243 | +0.18(+0.76%) |
Jul 27, 2016 | 22.89 | 22.93 | 22.61 | 22.93 | 21,529 | +0.52(+2.34%) |
Jul 26, 2016 | 22.53 | 22.54 | 22.29 | 22.41 | 16,477 | +0.14(+0.61%) |
Jul 25, 2016 | 22.36 | 22.41 | 22.25 | 22.27 | 18,145 | +0.01(+0.04%) |
Jul 22, 2016 | 22.36 | 22.38 | 22.20 | 22.26 | 32,485 | -0.03(-0.13%) |
Jul 21, 2016 | 22.34 | 22.42 | 22.28 | 22.29 | 27,198 | -0.16(-0.73%) |
Jul 20, 2016 | 22.47 | 22.52 | 22.34 | 22.45 | 21,411 | +0.28(+1.29%) |
Jul 19, 2016 | 22.29 | 22.29 | 22.16 | 22.17 | 17,720 | -0.19(-0.84%) |
Jul 18, 2016 | 22.31 | 22.39 | 22.29 | 22.36 | 4,527 | +0.03(+0.13%) |
Jul 15, 2016 | 22.23 | 22.45 | 22.23 | 22.33 | 3,534 | -0.44(-1.94%) |
Jul 14, 2016 | 22.70 | 22.77 | 22.62 | 22.77 | 9,522 | +0.12(+0.53%) |
Jul 13, 2016 | 22.59 | 22.69 | 22.50 | 22.65 | 4,888 | +0.23(+1.03%) |
Jul 12, 2016 | 22.42 | 22.46 | 22.31 | 22.42 | 18,411 | +0.20(+0.90%) |
Jul 11, 2016 | 21.96 | 22.22 | 21.96 | 22.22 | 10,042 | +0.29(+1.32%) |
Jul 08, 2016 | 21.94 | 21.64 | 21.93 | 9,149 | +0.47(+2.19%) | |
Jul 07, 2016 | 21.66 | 21.66 | 21.33 | 21.46 | 9,740 | +0.12(+0.56%) |
Jul 05, 2016 | 21.60 | 21.73 | 21.34 | 21.34 | 9,132 | -0.23(-1.07%) |
Jul 01, 2016 | 21.57 | 21.57 | 21.57 | 0 | +0.16(+0.75%) | |
Jun 30, 2016 | 21.24 | 21.68 | 21.24 | 21.41 | 6,075 | +0.54(+2.59%) |
Jun 29, 2016 | 20.94 | 21.05 | 20.79 | 20.87 | 14,296 | +0.30(+1.48%) |
Jun 28, 2016 | 20.74 | 20.74 | 20.43 | 20.57 | 14,629 | +0.18(+0.86%) |
Jun 27, 2016 | 20.25 | 20.39 | 20.15 | 20.39 | 9,847 | -0.47(-2.28%) |
Jun 24, 2016 | 20.60 | 21.07 | 20.60 | 20.86 | 9,742 | -1.34(-6.01%) |
Jun 23, 2016 | 21.80 | 22.20 | 21.77 | 22.20 | 6,946 | +0.53(+2.45%) |
Jun 22, 2016 | 21.57 | 21.75 | 21.57 | 21.67 | 5,292 | +0.43(+2.02%) |
Jun 21, 2016 | 21.15 | 21.42 | 21.15 | 21.24 | 4,885 | +0.00(+0.00%) |
Jun 20, 2016 | 21.24 | 21.28 | 21.16 | 21.24 | 2,760 | +0.59(+2.86%) |
Jun 17, 2016 | 20.48 | 20.74 | 20.37 | 20.65 | 9,907 | +0.24(+1.18%) |
Jun 16, 2016 | 20.05 | 20.45 | 20.05 | 20.41 | 11,375 | +0.00(+0.00%) |
Jun 15, 2016 | 20.41 | 20.55 | 20.25 | 20.41 | 7,134 | +0.11(+0.54%) |
Jun 14, 2016 | 20.21 | 20.34 | 20.12 | 20.30 | 17,053 | -0.39(-1.91%) |
Jun 13, 2016 | 20.60 | 20.81 | 20.55 | 20.70 | 13,809 | +0.09(+0.46%) |
Jun 10, 2016 | 20.86 | 20.87 | 20.59 | 20.60 | 3,642 | -0.70(-3.29%) |
Jun 09, 2016 | 21.20 | 21.35 | 21.11 | 21.30 | 7,577 | -0.43(-1.98%) |
Jun 08, 2016 | 21.62 | 21.73 | 21.48 | 21.73 | 5,112 | -0.01(-0.05%) |
Jun 07, 2016 | 21.67 | 21.83 | 21.62 | 21.74 | 6,589 | +0.17(+0.81%) |
Jun 06, 2016 | 21.43 | 21.67 | 21.38 | 21.57 | 3,517 | +0.09(+0.42%) |
Jun 03, 2016 | 21.35 | 21.59 | 21.33 | 21.48 | 5,577 | +0.14(+0.63%) |
Jun 02, 2016 | 21.30 | 21.38 | 21.17 | 21.34 | 6,988 | +0.14(+0.66%) |
Jun 01, 2016 | 21.10 | 21.29 | 21.07 | 21.20 | 6,471 | +0.29(+1.39%) |
May 31, 2016 | 21.20 | 21.20 | 20.91 | 20.91 | 12,973 | -0.12(-0.57%) |
May 27, 2016 | 21.03 | 21.03 | 21.03 | 0 | -0.24(-1.13%) | |
May 26, 2016 | 21.35 | 21.36 | 21.19 | 21.27 | 5,377 | +0.32(+1.53%) |
May 25, 2016 | 21.12 | 21.12 | 20.89 | 20.95 | 201,134 | +0.17(+0.82%) |
May 24, 2016 | 20.64 | 20.79 | 20.64 | 20.78 | 14,710 | +0.27(+1.32%) |
May 23, 2016 | 20.54 | 20.59 | 20.51 | 20.51 | 5,869 | -0.04(-0.19%) |
May 20, 2016 | 20.60 | 20.63 | 20.47 | 20.55 | 17,857 | +0.27(+1.33%) |
May 19, 2016 | 20.29 | 20.32 | 20.23 | 20.28 | 3,420 | -0.17(-0.83%) |
May 18, 2016 | 20.41 | 20.60 | 20.24 | 20.45 | 9,540 | +0.35(+1.74%) |
May 17, 2016 | 20.38 | 20.38 | 20.10 | 20.10 | 4,999 | -0.25(-1.23%) |
May 16, 2016 | 20.29 | 20.40 | 20.26 | 20.35 | 5,717 | +0.08(+0.39%) |
May 13, 2016 | 20.40 | 20.42 | 20.27 | 20.27 | 6,241 | -0.35(-1.70%) |
May 12, 2016 | 20.66 | 20.72 | 20.58 | 20.62 | 4,117 | +0.21(+1.02%) |
May 11, 2016 | 20.46 | 20.52 | 20.25 | 20.41 | 6,308 | -0.13(-0.62%) |
May 10, 2016 | 20.59 | 20.59 | 20.44 | 20.54 | 6,768 | -0.03(-0.15%) |
May 09, 2016 | 20.62 | 20.62 | 20.46 | 20.57 | 2,899 | +0.21(+1.01%) |
May 06, 2016 | 20.33 | 20.45 | 20.28 | 20.36 | 2,683 | +0.11(+0.57%) |
May 05, 2016 | 20.16 | 20.25 | 20.11 | 20.25 | 7,075 | -0.17(-0.83%) |
May 04, 2016 | 20.28 | 20.42 | 20.11 | 20.42 | 19,646 | +0.08(+0.39%) |
May 03, 2016 | 20.39 | 20.39 | 20.24 | 20.34 | 4,851 | -0.23(-1.12%) |
May 02, 2016 | 20.46 | 20.61 | 20.46 | 20.57 | 6,421 | +0.24(+1.18%) |
Apr 29, 2016 | 20.21 | 20.33 | 20.11 | 20.33 | 4,757 | +0.01(+0.05%) |
Apr 28, 2016 | 20.27 | 20.41 | 20.09 | 20.32 | 5,098 | +0.22(+1.09%) |
Apr 27, 2016 | 20.21 | 20.37 | 20.10 | 20.10 | 3,858 | -0.08(-0.40%) |
Apr 26, 2016 | 20.13 | 20.18 | 20.02 | 20.18 | 6,286 | +0.04(+0.20%) |
Apr 25, 2016 | 20.21 | 20.35 | 20.13 | 20.14 | 5,752 | -0.02(-0.10%) |
Apr 22, 2016 | 20.49 | 20.49 | 20.16 | 20.16 | 4,397 | -0.46(-2.23%) |
Apr 21, 2016 | 20.59 | 20.62 | 20.39 | 20.62 | 7,230 | -0.37(-1.76%) |
Apr 20, 2016 | 21.04 | 21.04 | 20.82 | 20.99 | 5,379 | -0.29(-1.36%) |
Apr 19, 2016 | 21.23 | 21.28 | 21.04 | 21.28 | 6,108 | +0.28(+1.33%) |
Apr 18, 2016 | 21.02 | 21.04 | 20.82 | 21.00 | 7,505 | -0.01(-0.03%) |
Apr 15, 2016 | 21.12 | 21.16 | 20.96 | 21.01 | 3,184 | +0.02(+0.08%) |
Apr 14, 2016 | 21.15 | 21.15 | 20.88 | 20.99 | 22,206 | -0.76(-3.49%) |
Apr 13, 2016 | 21.83 | 21.84 | 21.73 | 21.75 | 13,618 | -0.08(-0.37%) |
Apr 12, 2016 | 21.70 | 21.83 | 21.56 | 21.83 | 9,529 | +0.03(+0.14%) |
Apr 11, 2016 | 21.81 | 21.84 | 21.64 | 21.80 | 4,108 | +0.36(+1.68%) |
Apr 08, 2016 | 21.51 | 21.56 | 21.44 | 21.44 | 6,477 | -0.02(-0.09%) |
Apr 07, 2016 | 21.40 | 21.46 | 21.33 | 21.46 | 3,105 | -0.16(-0.74%) |
Apr 06, 2016 | 21.58 | 21.62 | 21.39 | 21.62 | 6,191 | +0.18(+0.84%) |
Apr 05, 2016 | 21.46 | 21.46 | 21.30 | 21.44 | 11,966 | -0.13(-0.60%) |
Apr 04, 2016 | 21.69 | 21.69 | 21.39 | 21.57 | 3,417 | -0.17(-0.78%) |
Apr 01, 2016 | 21.47 | 21.74 | 21.37 | 21.74 | 3,868 | +0.07(+0.32%) |
Mar 31, 2016 | 21.70 | 21.70 | 21.53 | 21.67 | 5,688 | -0.12(-0.55%) |
Mar 30, 2016 | 21.72 | 21.79 | 21.67 | 21.79 | 9,228 | +0.44(+2.06%) |
Mar 29, 2016 | 21.07 | 21.47 | 21.07 | 21.35 | 17,997 | +0.39(+1.86%) |
Mar 28, 2016 | 20.99 | 21.04 | 20.79 | 20.96 | 8,421 | -0.03(-0.14%) |
Mar 24, 2016 | 20.99 | 20.99 | 20.99 | 0 | -0.02(-0.10%) | |
Mar 23, 2016 | 21.01 | 21.07 | 20.93 | 21.01 | 6,960 | +0.05(+0.24%) |
Mar 22, 2016 | 21.07 | 21.19 | 20.96 | 20.96 | 3,981 | -0.11(-0.55%) |
Mar 21, 2016 | 21.05 | 21.20 | 20.94 | 21.07 | 9,018 | +0.06(+0.31%) |
Mar 18, 2016 | 21.06 | 21.20 | 20.99 | 21.01 | 5,695 | -0.25(-1.18%) |
Mar 17, 2016 | 21.33 | 21.40 | 21.11 | 21.26 | 13,861 | -0.48(-2.21%) |
Mar 16, 2016 | 21.33 | 21.74 | 21.26 | 21.74 | 98,664 | +0.41(+1.92%) |
Mar 15, 2016 | 21.30 | 21.33 | 21.16 | 21.33 | 9,307 | +0.02(+0.12%) |
Mar 14, 2016 | 21.41 | 21.41 | 21.18 | 21.30 | 3,677 | -0.16(-0.77%) |
Mar 11, 2016 | 21.25 | 21.47 | 21.14 | 21.47 | 7,715 | +1.08(+5.30%) |
Mar 10, 2016 | 20.74 | 20.76 | 20.38 | 20.39 | 3,855 | +0.04(+0.20%) |
Mar 09, 2016 | 20.48 | 20.55 | 20.35 | 20.35 | 5,634 | -0.12(-0.59%) |
Mar 08, 2016 | 20.49 | 20.49 | 20.28 | 20.47 | 3,681 | +0.29(+1.44%) |
Mar 07, 2016 | 20.32 | 20.35 | 20.18 | 20.18 | 4,490 | -0.25(-1.22%) |
Mar 04, 2016 | 20.48 | 20.48 | 20.21 | 20.43 | 6,768 | +0.08(+0.39%) |
Mar 03, 2016 | 20.25 | 20.35 | 20.14 | 20.35 | 2,747 | -0.10(-0.49%) |
Mar 02, 2016 | 20.37 | 20.45 | 20.25 | 20.45 | 14,612 | -0.10(-0.46%) |
Mar 01, 2016 | 20.46 | 20.65 | 20.44 | 20.55 | 4,694 | +0.12(+0.56%) |
Feb 29, 2016 | 20.19 | 20.43 | 20.17 | 20.43 | 4,967 | +0.25(+1.24%) |
Feb 26, 2016 | 20.21 | 20.24 | 20.12 | 20.18 | 6,109 | +0.06(+0.30%) |
Feb 25, 2016 | 20.03 | 20.12 | 20.03 | 20.12 | 5,159 | +0.19(+0.95%) |
Feb 24, 2016 | 19.68 | 19.93 | 19.64 | 19.93 | 14,269 | +0.05(+0.25%) |
Feb 23, 2016 | 20.05 | 20.05 | 19.65 | 19.88 | 49,932 | +0.03(+0.15%) |
Feb 22, 2016 | 20.05 | 20.10 | 19.82 | 19.85 | 7,398 | -0.05(-0.25%) |
Feb 19, 2016 | 19.80 | 20.05 | 19.80 | 19.90 | 11,020 | -0.10(-0.50%) |
Feb 18, 2016 | 20.07 | 20.20 | 19.84 | 20.00 | 8,228 | -0.07(-0.35%) |
Feb 17, 2016 | 20.20 | 20.28 | 19.96 | 20.07 | 12,035 | +0.12(+0.60%) |
Feb 16, 2016 | 19.85 | 19.95 | 19.71 | 19.95 | 13,827 | +1.30(+6.97%) |
Feb 12, 2016 | 18.65 | 18.65 | 18.65 | 0 | -0.16(-0.85%) | |
Feb 11, 2016 | 18.87 | 18.87 | 18.45 | 18.81 | 10,604 | -0.25(-1.31%) |
Feb 10, 2016 | 19.18 | 19.20 | 18.99 | 19.06 | 5,245 | +0.14(+0.74%) |
Feb 09, 2016 | 18.78 | 19.12 | 18.78 | 18.92 | 15,619 | -0.07(-0.37%) |
Feb 08, 2016 | 18.67 | 18.99 | 18.61 | 18.99 | 24,292 | -0.56(-2.86%) |
Feb 05, 2016 | 19.65 | 19.95 | 19.31 | 19.55 | 19,184 | -0.45(-2.25%) |
Feb 04, 2016 | 19.86 | 20.05 | 19.76 | 20.00 | 9,225 | -0.01(-0.05%) |
Feb 03, 2016 | 19.61 | 20.02 | 19.61 | 20.01 | 10,730 | +0.60(+3.09%) |
Feb 02, 2016 | 19.59 | 19.59 | 19.40 | 19.41 | 15,465 | -0.53(-2.66%) |
Feb 01, 2016 | 19.92 | 19.94 | 19.78 | 19.94 | 10,417 | +0.40(+2.05%) |
Jan 29, 2016 | 19.39 | 19.59 | 19.34 | 19.54 | 14,014 | +0.21(+1.09%) |
Jan 28, 2016 | 19.23 | 19.49 | 19.15 | 19.33 | 10,693 | +0.16(+0.85%) |
Jan 27, 2016 | 19.27 | 19.49 | 19.13 | 19.17 | 8,068 | +0.16(+0.83%) |
Jan 26, 2016 | 18.89 | 19.23 | 18.86 | 19.01 | 25,291 | -0.07(-0.37%) |
Jan 25, 2016 | 18.98 | 19.11 | 18.83 | 19.08 | 16,224 | +0.20(+1.06%) |
Jan 22, 2016 | 18.90 | 19.10 | 18.83 | 18.88 | 34,128 | +0.65(+3.57%) |
Jan 21, 2016 | 18.24 | 18.38 | 18.10 | 18.23 | 298,402 | -0.10(-0.55%) |
Jan 20, 2016 | 18.62 | 18.62 | 18.16 | 18.33 | 279,266 | -0.65(-3.40%) |
Jan 19, 2016 | 18.95 | 19.11 | 18.80 | 18.98 | 29,402 | +0.45(+2.40%) |
Jan 15, 2016 | 18.53 | 18.53 | 18.53 | 0 | -0.33(-1.78%) | |
Jan 14, 2016 | 19.01 | 19.05 | 18.79 | 18.86 | 20,424 | -0.78(-3.95%) |
Jan 13, 2016 | 19.79 | 19.80 | 19.56 | 19.64 | 6,062 | +0.31(+1.60%) |
Jan 12, 2016 | 19.24 | 19.33 | 19.08 | 19.33 | 23,825 | +0.03(+0.16%) |
Jan 11, 2016 | 19.13 | 19.30 | 19.13 | 19.30 | 9,750 | +0.25(+1.31%) |
Jan 08, 2016 | 19.17 | 19.17 | 18.90 | 19.05 | 7,458 | +0.01(+0.05%) |
Jan 07, 2016 | 19.12 | 19.16 | 19.00 | 19.04 | 15,857 | -0.19(-0.99%) |
Jan 06, 2016 | 19.12 | 19.29 | 19.12 | 19.23 | 7,722 | -0.11(-0.54%) |
Jan 05, 2016 | 19.23 | 19.35 | 19.16 | 19.34 | 27,338 | +0.23(+1.18%) |
Jan 04, 2016 | 19.29 | 19.37 | 18.93 | 19.11 | 15,276 | -0.56(-2.85%) |
Dec 31, 2015 | 19.67 | 19.67 | 19.67 | 0 | -0.33(-1.65%) | |
Dec 30, 2015 | 19.82 | 20.00 | 19.81 | 20.00 | 9,389 | +0.05(+0.25%) |
Dec 29, 2015 | 19.91 | 20.00 | 19.87 | 19.95 | 6,303 | +0.10(+0.50%) |
Dec 28, 2015 | 19.64 | 19.85 | 19.62 | 19.85 | 13,765 | +0.28(+1.43%) |
Dec 24, 2015 | 19.57 | 19.57 | 19.57 | 0 | -0.13(-0.66%) | |
Dec 23, 2015 | 19.38 | 19.70 | 19.38 | 19.70 | 11,738 | +0.17(+0.87%) |
Dec 22, 2015 | 19.33 | 19.53 | 19.27 | 19.53 | 19,031 | -0.05(-0.26%) |
Dec 21, 2015 | 19.60 | 19.60 | 19.44 | 19.58 | 27,310 | +0.08(+0.41%) |
Dec 18, 2015 | 19.48 | 19.71 | 19.40 | 19.50 | 22,075 | -0.24(-1.22%) |
Dec 17, 2015 | 19.90 | 19.94 | 19.74 | 19.74 | 26,946 | -0.16(-0.80%) |
Dec 16, 2015 | 19.80 | 20.11 | 19.63 | 19.90 | 12,749 | +0.44(+2.26%) |
Dec 15, 2015 | 19.53 | 19.64 | 19.37 | 19.46 | 19,404 | -0.15(-0.76%) |
Dec 14, 2015 | 19.85 | 19.79 | 19.55 | 19.61 | 24,909 | -0.18(-0.88%) |
Dec 11, 2015 | 19.72 | 19.86 | 19.71 | 19.79 | 12,190 | -0.11(-0.58%) |
Dec 10, 2015 | 19.89 | 20.01 | 19.85 | 19.90 | 39,550 | -0.25(-1.24%) |
Dec 09, 2015 | 20.04 | 20.17 | 19.87 | 20.15 | 8,298 | +0.05(+0.25%) |
Dec 08, 2015 | 20.12 | 20.27 | 20.04 | 20.10 | 15,845 | -0.08(-0.42%) |
Dec 07, 2015 | 20.21 | 20.22 | 20.05 | 20.18 | 10,703 | -0.21(-1.05%) |
Dec 04, 2015 | 20.15 | 20.50 | 20.15 | 20.40 | 9,904 | +0.23(+1.14%) |
Dec 03, 2015 | 20.19 | 20.24 | 20.00 | 20.17 | 3,220 | +0.18(+0.90%) |
Dec 02, 2015 | 19.99 | 20.16 | 19.90 | 19.99 | 7,459 | -0.09(-0.42%) |
Dec 01, 2015 | 20.11 | 20.16 | 19.99 | 20.07 | 21,017 | +0.30(+1.54%) |
Nov 30, 2015 | 19.55 | 19.77 | 19.55 | 19.77 | 6,501 | +0.04(+0.20%) |
Nov 27, 2015 | 19.57 | 19.73 | 19.55 | 19.73 | 2,616 | +0.33(+1.70%) |
Nov 25, 2015 | 19.40 | 19.40 | 19.40 | 0 | +0.06(+0.31%) | |
Nov 24, 2015 | 19.22 | 19.34 | 19.03 | 19.34 | 7,289 | +0.09(+0.47%) |
Nov 23, 2015 | 19.25 | 19.02 | 19.25 | 11,301 | +0.32(+1.72%) | |
Nov 20, 2015 | 19.09 | 19.09 | 18.88 | 18.93 | 9,465 | -0.11(-0.55%) |
Nov 19, 2015 | 19.00 | 19.03 | 18.78 | 19.03 | 6,927 | +1.91(+11.16%) |
Nov 18, 2015 | 17.11 | 17.25 | 17.00 | 17.12 | 19,319 | +0.26(+1.54%) |
Nov 17, 2015 | 16.92 | 16.99 | 16.75 | 16.86 | 13,545 | +0.09(+0.54%) |
Nov 16, 2015 | 16.57 | 16.83 | 16.56 | 16.77 | 12,940 | +0.23(+1.42%) |
Nov 13, 2015 | 16.54 | 16.66 | 16.48 | 16.54 | 6,155 | -0.45(-2.68%) |
Nov 12, 2015 | 16.89 | 16.99 | 16.78 | 16.99 | 39,592 | -0.04(-0.23%) |
Nov 11, 2015 | 17.01 | 17.03 | 16.96 | 17.03 | 20,058 | +0.17(+1.01%) |
Nov 10, 2015 | 16.66 | 16.86 | 16.66 | 16.86 | 20,797 | +0.18(+1.08%) |
Nov 09, 2015 | 16.55 | 16.68 | 16.46 | 16.68 | 11,127 | -0.10(-0.60%) |
Nov 06, 2015 | 16.70 | 16.86 | 16.67 | 16.78 | 5,772 | -0.22(-1.29%) |
Nov 05, 2015 | 16.96 | 17.00 | 16.84 | 17.00 | 5,150 | -0.06(-0.35%) |
Nov 04, 2015 | 17.23 | 17.23 | 16.93 | 17.06 | 7,772 | -0.59(-3.34%) |
Nov 03, 2015 | 17.43 | 17.65 | 17.43 | 17.65 | 15,771 | -0.08(-0.45%) |
Nov 02, 2015 | 17.71 | 17.73 | 17.52 | 17.73 | 27,180 | -0.02(-0.14%) |
Oct 30, 2015 | 17.63 | 17.85 | 17.60 | 17.75 | 20,046 | +0.24(+1.40%) |
Oct 29, 2015 | 17.40 | 17.51 | 17.29 | 17.51 | 13,966 | +0.24(+1.36%) |
Oct 28, 2015 | 17.45 | 17.50 | 17.15 | 17.27 | 8,929 | -0.12(-0.72%) |
Oct 27, 2015 | 17.51 | 17.52 | 17.40 | 17.40 | 11,991 | -0.10(-0.57%) |
Oct 26, 2015 | 17.67 | 17.67 | 17.50 | 17.50 | 8,330 | -0.36(-2.02%) |
Oct 23, 2015 | 17.73 | 17.86 | 17.69 | 17.86 | 8,694 | +0.38(+2.14%) |
Oct 22, 2015 | 17.64 | 17.64 | 17.42 | 17.48 | 8,315 | +0.16(+0.95%) |
Oct 21, 2015 | 17.36 | 17.37 | 17.20 | 17.32 | 6,029 | +0.03(+0.17%) |
Oct 20, 2015 | 17.23 | 17.40 | 17.23 | 17.29 | 20,922 | +0.09(+0.55%) |
Oct 19, 2015 | 17.11 | 17.30 | 17.10 | 17.20 | 14,612 | +0.14(+0.85%) |
Oct 16, 2015 | 16.99 | 17.18 | 16.99 | 17.05 | 12,695 | +0.01(+0.06%) |
Oct 15, 2015 | 17.01 | 17.16 | 16.91 | 17.04 | 7,496 | -0.04(-0.23%) |
Oct 14, 2015 | 17.10 | 17.20 | 17.06 | 17.08 | 7,949 | -0.14(-0.79%) |
Oct 13, 2015 | 17.16 | 17.29 | 17.16 | 17.22 | 19,413 | -0.32(-1.85%) |
Oct 12, 2015 | 17.59 | 17.59 | 17.38 | 17.54 | 3,056 | +0.06(+0.34%) |
Oct 09, 2015 | 17.42 | 17.59 | 17.41 | 17.48 | 9,021 | +0.07(+0.40%) |
Oct 08, 2015 | 17.29 | 17.50 | 17.29 | 17.41 | 12,404 | +0.37(+2.17%) |
Oct 07, 2015 | 17.09 | 17.15 | 17.04 | 17.04 | 8,260 | -0.11(-0.64%) |
Oct 06, 2015 | 17.09 | 17.25 | 17.09 | 17.15 | 18,876 | +0.14(+0.82%) |
Oct 05, 2015 | 16.97 | 17.07 | 16.92 | 17.01 | 11,559 | +0.42(+2.53%) |
Oct 02, 2015 | 16.39 | 16.80 | 16.39 | 16.59 | 36,997 | +0.22(+1.34%) |
Oct 01, 2015 | 16.49 | 16.57 | 16.37 | 16.37 | 16,259 | -0.12(-0.73%) |
Sep 30, 2015 | 16.35 | 16.49 | 16.29 | 16.49 | 32,882 | +0.47(+2.93%) |
Sep 29, 2015 | 15.92 | 16.06 | 15.92 | 16.02 | 52,043 | -0.13(-0.80%) |
Sep 28, 2015 | 16.13 | 16.15 | 16.00 | 16.15 | 11,867 | -0.02(-0.12%) |
Sep 25, 2015 | 16.22 | 16.33 | 16.03 | 16.17 | 32,509 | +0.14(+0.87%) |
Sep 24, 2015 | 15.93 | 16.07 | 15.83 | 16.03 | 9,790 | +0.07(+0.44%) |
Sep 23, 2015 | 16.09 | 16.09 | 15.95 | 15.96 | 5,794 | -0.08(-0.50%) |
Sep 22, 2015 | 16.11 | 16.19 | 15.96 | 16.04 | 9,312 | -0.48(-2.91%) |
Sep 21, 2015 | 16.67 | 16.67 | 16.44 | 16.52 | 9,178 | -0.19(-1.14%) |
Sep 18, 2015 | 16.93 | 16.93 | 16.71 | 16.71 | 3,192 | -0.58(-3.35%) |
Sep 17, 2015 | 16.98 | 17.30 | 16.98 | 17.29 | 6,571 | +0.36(+2.13%) |
Sep 16, 2015 | 16.86 | 17.00 | 16.81 | 16.93 | 6,118 | +0.30(+1.80%) |
Sep 15, 2015 | 16.68 | 16.79 | 16.56 | 16.63 | 33,725 | -0.14(-0.83%) |
Sep 14, 2015 | 16.85 | 16.85 | 16.65 | 16.77 | 17,276 | -0.09(-0.53%) |
Sep 11, 2015 | 16.93 | 17.10 | 16.84 | 16.86 | 12,097 | -0.57(-3.27%) |
Sep 10, 2015 | 17.25 | 17.43 | 17.16 | 17.43 | 7,915 | -0.01(-0.06%) |
Sep 09, 2015 | 17.50 | 17.50 | 17.29 | 17.44 | 6,267 | +0.26(+1.51%) |
Sep 08, 2015 | 17.27 | 17.35 | 17.11 | 17.18 | 7,194 | +0.36(+2.14%) |
Sep 04, 2015 | 16.82 | 16.82 | 16.82 | 0 | -0.36(-2.09%) | |
Sep 03, 2015 | 17.36 | 17.39 | 17.17 | 17.18 | 11,821 | -0.12(-0.70%) |
Sep 02, 2015 | 17.48 | 17.48 | 17.15 | 17.30 | 15,985 | -0.10(-0.57%) |