Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.61 | 21.67 | 21.40 | 21.63 | 302,792 | +0.06(+0.28%) |
May 27, 2016 | 20.88 | 21.57 | 21.57 | 21.57 | 296,176 | +0.61(+2.91%) |
May 26, 2016 | 20.96 | 21.18 | 20.75 | 20.96 | 385,242 | -0.05(-0.25%) |
May 25, 2016 | 20.73 | 21.23 | 20.73 | 21.01 | 430,058 | +0.22(+1.05%) |
May 24, 2016 | 20.31 | 20.82 | 20.30 | 20.79 | 391,203 | +0.63(+3.11%) |
May 23, 2016 | 20.30 | 20.46 | 20.16 | 20.17 | 205,169 | -0.11(-0.56%) |
May 20, 2016 | 20.06 | 20.29 | 20.01 | 20.28 | 175,150 | +0.32(+1.62%) |
May 19, 2016 | 19.74 | 20.02 | 19.56 | 19.96 | 172,257 | +0.13(+0.66%) |
May 18, 2016 | 19.79 | 20.13 | 19.75 | 19.83 | 314,713 | +0.03(+0.13%) |
May 17, 2016 | 20.39 | 20.46 | 19.76 | 19.80 | 417,183 | -0.58(-2.86%) |
May 16, 2016 | 20.07 | 20.50 | 20.04 | 20.38 | 282,802 | +0.36(+1.78%) |
May 13, 2016 | 20.37 | 20.37 | 19.94 | 20.03 | 290,208 | -0.37(-1.84%) |
May 12, 2016 | 20.28 | 20.44 | 20.08 | 20.40 | 178,681 | +0.22(+1.08%) |
May 11, 2016 | 20.37 | 20.39 | 20.12 | 20.18 | 169,878 | -0.26(-1.28%) |
May 10, 2016 | 20.67 | 20.78 | 20.39 | 20.44 | 267,267 | -0.07(-0.34%) |
May 09, 2016 | 20.39 | 20.91 | 20.27 | 20.51 | 359,520 | +0.18(+0.90%) |
May 06, 2016 | 20.10 | 20.36 | 20.02 | 20.33 | 200,820 | +0.16(+0.78%) |
May 05, 2016 | 20.18 | 20.33 | 20.06 | 20.17 | 329,497 | +0.04(+0.22%) |
May 04, 2016 | 19.80 | 20.19 | 19.74 | 20.13 | 331,695 | +0.28(+1.40%) |
May 03, 2016 | 20.19 | 20.22 | 19.68 | 19.85 | 629,980 | -0.51(-2.52%) |
May 02, 2016 | 20.48 | 20.50 | 19.91 | 20.37 | 929,746 | +0.02(+0.09%) |
Apr 29, 2016 | 20.43 | 20.57 | 20.26 | 20.35 | 666,703 | -0.13(-0.64%) |
Apr 28, 2016 | 20.61 | 20.81 | 20.44 | 20.48 | 448,124 | -0.23(-1.09%) |
Apr 27, 2016 | 21.05 | 21.05 | 20.61 | 20.71 | 666,961 | -0.37(-1.74%) |
Apr 26, 2016 | 20.91 | 21.26 | 20.70 | 21.07 | 519,518 | +0.30(+1.43%) |
Apr 25, 2016 | 21.00 | 21.11 | 20.69 | 20.78 | 429,723 | -0.17(-0.83%) |
Apr 22, 2016 | 19.77 | 21.23 | 19.41 | 20.95 | 2,465,865 | +1.18(+5.95%) |
Apr 21, 2016 | 19.71 | 19.92 | 19.59 | 19.77 | 326,135 | -0.03(-0.18%) |
Apr 20, 2016 | 20.00 | 20.04 | 19.69 | 19.81 | 550,787 | -0.20(-1.00%) |
Apr 19, 2016 | 19.82 | 20.06 | 19.76 | 20.01 | 407,110 | +0.18(+0.92%) |
Apr 18, 2016 | 19.51 | 19.84 | 19.46 | 19.83 | 321,584 | +0.26(+1.34%) |
Apr 15, 2016 | 19.40 | 19.80 | 19.39 | 19.56 | 241,999 | +0.14(+0.72%) |
Apr 14, 2016 | 19.33 | 19.45 | 19.12 | 19.42 | 231,353 | +0.10(+0.50%) |
Apr 13, 2016 | 19.29 | 19.47 | 19.15 | 19.33 | 419,179 | +0.14(+0.73%) |
Apr 12, 2016 | 18.82 | 19.23 | 18.82 | 19.19 | 464,604 | +0.35(+1.85%) |
Apr 11, 2016 | 18.72 | 18.90 | 18.52 | 18.84 | 347,402 | +0.24(+1.31%) |
Apr 08, 2016 | 18.64 | 18.80 | 18.38 | 18.60 | 176,600 | +0.07(+0.38%) |
Apr 07, 2016 | 18.58 | 18.64 | 18.39 | 18.53 | 339,041 | -0.24(-1.25%) |
Apr 06, 2016 | 18.50 | 18.88 | 18.50 | 18.76 | 234,828 | +0.28(+1.51%) |
Apr 05, 2016 | 18.61 | 18.63 | 18.43 | 18.48 | 262,592 | -0.24(-1.26%) |
Apr 04, 2016 | 19.11 | 19.11 | 18.65 | 18.72 | 324,328 | -0.37(-1.92%) |
Apr 01, 2016 | 18.75 | 19.15 | 18.61 | 19.08 | 298,409 | +0.22(+1.15%) |
Mar 31, 2016 | 18.80 | 19.11 | 18.53 | 18.87 | 438,536 | +0.13(+0.70%) |
Mar 30, 2016 | 18.60 | 18.75 | 18.30 | 18.74 | 530,303 | +0.18(+0.99%) |
Mar 29, 2016 | 17.92 | 18.71 | 17.84 | 18.55 | 538,420 | +0.61(+3.40%) |
Mar 28, 2016 | 17.44 | 17.98 | 17.44 | 17.94 | 435,747 | +0.52(+3.00%) |
Mar 24, 2016 | 17.34 | 17.42 | 17.42 | 17.42 | 261,291 | +0.08(+0.45%) |
Mar 23, 2016 | 17.23 | 17.50 | 17.04 | 17.34 | 221,780 | +0.10(+0.56%) |
Mar 22, 2016 | 17.32 | 17.50 | 17.18 | 17.25 | 419,277 | -0.20(-1.15%) |
Mar 21, 2016 | 17.69 | 17.73 | 17.40 | 17.45 | 319,917 | -0.23(-1.28%) |
Mar 18, 2016 | 18.23 | 18.26 | 17.67 | 17.67 | 802,309 | -0.45(-2.50%) |
Mar 17, 2016 | 17.08 | 18.22 | 17.00 | 18.13 | 1,182,246 | +1.05(+6.18%) |
Mar 16, 2016 | 16.99 | 17.18 | 16.93 | 17.07 | 292,634 | +0.04(+0.26%) |
Mar 15, 2016 | 17.10 | 17.12 | 16.85 | 17.03 | 168,322 | -0.17(-0.96%) |
Mar 14, 2016 | 17.25 | 17.33 | 16.91 | 17.19 | 176,674 | -0.10(-0.60%) |
Mar 11, 2016 | 17.00 | 17.61 | 16.98 | 17.30 | 1,120,480 | +0.45(+2.69%) |
Mar 10, 2016 | 17.15 | 17.24 | 16.60 | 16.84 | 371,714 | -0.32(-1.86%) |
Mar 09, 2016 | 17.34 | 17.35 | 16.99 | 17.16 | 454,213 | +0.09(+0.51%) |
Mar 08, 2016 | 17.51 | 17.55 | 17.03 | 17.08 | 366,603 | -0.48(-2.76%) |
Mar 07, 2016 | 17.20 | 17.57 | 17.20 | 17.56 | 274,964 | +0.36(+2.11%) |
Mar 04, 2016 | 17.41 | 17.43 | 17.12 | 17.20 | 343,528 | -0.21(-1.19%) |
Mar 03, 2016 | 17.03 | 17.43 | 17.03 | 17.41 | 329,813 | +0.39(+2.29%) |
Mar 02, 2016 | 17.00 | 17.04 | 16.82 | 17.02 | 218,454 | +0.03(+0.15%) |
Mar 01, 2016 | 16.70 | 17.00 | 16.52 | 16.99 | 291,288 | +0.48(+2.88%) |
Feb 29, 2016 | 16.52 | 16.76 | 16.47 | 16.52 | 716,206 | +0.00(+0.00%) |
Feb 26, 2016 | 16.36 | 16.56 | 16.29 | 16.52 | 225,842 | +0.25(+1.54%) |
Feb 25, 2016 | 16.52 | 16.56 | 16.16 | 16.27 | 222,753 | -0.24(-1.47%) |
Feb 24, 2016 | 16.10 | 16.53 | 16.07 | 16.51 | 242,430 | +0.22(+1.38%) |
Feb 23, 2016 | 16.40 | 16.52 | 16.15 | 16.28 | 238,409 | -0.15(-0.89%) |
Feb 22, 2016 | 15.99 | 16.64 | 15.95 | 16.43 | 354,366 | +0.56(+3.54%) |
Feb 19, 2016 | 15.95 | 16.00 | 15.78 | 15.87 | 382,528 | -0.10(-0.65%) |
Feb 18, 2016 | 15.86 | 16.02 | 15.78 | 15.97 | 254,600 | +0.16(+1.04%) |
Feb 17, 2016 | 15.77 | 15.82 | 15.52 | 15.81 | 373,223 | +0.16(+0.99%) |
Feb 16, 2016 | 15.84 | 15.84 | 15.43 | 15.65 | 630,562 | -0.09(-0.55%) |
Feb 12, 2016 | 15.41 | 15.74 | 15.74 | 15.74 | 893,457 | +1.06(+7.25%) |
Feb 11, 2016 | 15.18 | 15.47 | 14.61 | 14.67 | 591,418 | -0.82(-5.30%) |
Feb 10, 2016 | 15.75 | 16.01 | 15.49 | 15.50 | 310,732 | -0.19(-1.21%) |
Feb 09, 2016 | 15.51 | 15.80 | 15.46 | 15.69 | 197,028 | -0.04(-0.28%) |
Feb 08, 2016 | 15.49 | 15.79 | 15.37 | 15.73 | 175,416 | +0.10(+0.66%) |
Feb 05, 2016 | 16.11 | 16.19 | 15.58 | 15.63 | 398,173 | -0.55(-3.42%) |
Feb 04, 2016 | 15.84 | 16.28 | 15.70 | 16.18 | 393,904 | +0.30(+1.91%) |
Feb 03, 2016 | 15.71 | 15.97 | 15.29 | 15.88 | 398,583 | +0.30(+1.94%) |
Feb 02, 2016 | 15.60 | 15.76 | 15.49 | 15.57 | 222,695 | -0.19(-1.21%) |
Feb 01, 2016 | 15.71 | 15.89 | 15.51 | 15.76 | 182,814 | -0.10(-0.65%) |
Jan 29, 2016 | 15.26 | 15.92 | 15.26 | 15.87 | 346,388 | +0.62(+4.08%) |
Jan 28, 2016 | 15.17 | 15.57 | 15.12 | 15.25 | 278,425 | +0.17(+1.15%) |
Jan 27, 2016 | 15.10 | 15.20 | 14.92 | 15.07 | 337,850 | -0.07(-0.46%) |
Jan 26, 2016 | 15.04 | 15.23 | 14.96 | 15.14 | 736,733 | +0.15(+0.98%) |
Jan 25, 2016 | 15.03 | 15.13 | 14.95 | 14.99 | 221,064 | -0.14(-0.91%) |
Jan 22, 2016 | 15.20 | 15.29 | 14.94 | 15.13 | 610,998 | +0.10(+0.69%) |
Jan 21, 2016 | 14.98 | 15.16 | 14.91 | 15.03 | 472,160 | +0.05(+0.35%) |
Jan 20, 2016 | 14.44 | 15.02 | 14.20 | 14.98 | 330,942 | +0.37(+2.55%) |
Jan 19, 2016 | 14.92 | 15.09 | 14.52 | 14.61 | 241,849 | -0.20(-1.34%) |
Jan 15, 2016 | 14.55 | 14.80 | 14.80 | 14.80 | 340,337 | -0.11(-0.75%) |
Jan 14, 2016 | 14.77 | 15.10 | 14.64 | 14.92 | 301,824 | +0.20(+1.35%) |
Jan 13, 2016 | 15.21 | 15.37 | 14.65 | 14.72 | 263,709 | -0.49(-3.24%) |
Jan 12, 2016 | 15.21 | 15.26 | 14.96 | 15.21 | 311,033 | +0.14(+0.92%) |
Jan 11, 2016 | 15.21 | 15.29 | 14.90 | 15.07 | 541,134 | -0.05(-0.34%) |
Jan 08, 2016 | 15.47 | 15.59 | 15.09 | 15.12 | 339,229 | -0.27(-1.74%) |
Jan 07, 2016 | 15.48 | 15.64 | 15.37 | 15.39 | 436,778 | -0.33(-2.09%) |
Jan 06, 2016 | 15.78 | 15.95 | 15.58 | 15.72 | 722,859 | -0.26(-1.62%) |
Jan 05, 2016 | 15.98 | 16.09 | 15.81 | 15.98 | 335,894 | +0.09(+0.54%) |
Jan 04, 2016 | 15.97 | 16.18 | 15.88 | 15.89 | 495,805 | -0.36(-2.23%) |
Dec 31, 2015 | 16.46 | 16.26 | 16.26 | 16.26 | 216,830 | -0.22(-1.31%) |
Dec 30, 2015 | 16.58 | 16.72 | 16.46 | 16.47 | 208,604 | -0.09(-0.52%) |
Dec 29, 2015 | 16.21 | 16.60 | 16.17 | 16.56 | 211,306 | +0.35(+2.19%) |
Dec 28, 2015 | 16.14 | 16.21 | 15.95 | 16.21 | 253,076 | +0.05(+0.32%) |
Dec 24, 2015 | 16.21 | 16.15 | 16.15 | 16.15 | 247,938 | -0.07(-0.43%) |
Dec 23, 2015 | 16.04 | 16.43 | 15.85 | 16.22 | 474,257 | +0.16(+0.97%) |
Dec 22, 2015 | 17.59 | 17.74 | 15.82 | 16.07 | 1,684,392 | -1.63(-9.19%) |
Dec 21, 2015 | 17.58 | 17.70 | 17.43 | 17.69 | 349,999 | +0.17(+0.99%) |
Dec 18, 2015 | 17.55 | 17.57 | 17.42 | 17.52 | 536,785 | -0.14(-0.78%) |
Dec 17, 2015 | 17.72 | 17.79 | 17.45 | 17.66 | 287,395 | +0.00(+0.00%) |
Dec 16, 2015 | 17.60 | 17.74 | 17.40 | 17.66 | 587,162 | +0.22(+1.29%) |
Dec 15, 2015 | 17.18 | 17.45 | 16.97 | 17.43 | 289,477 | +0.35(+2.08%) |
Dec 14, 2015 | 17.19 | 17.51 | 16.96 | 17.08 | 811,960 | -0.22(-1.30%) |
Dec 11, 2015 | 17.73 | 17.89 | 17.28 | 17.30 | 299,717 | -0.77(-4.26%) |
Dec 10, 2015 | 18.17 | 18.25 | 17.93 | 18.07 | 277,587 | -0.13(-0.71%) |
Dec 09, 2015 | 18.63 | 18.79 | 18.12 | 18.20 | 165,018 | -0.49(-2.62%) |
Dec 08, 2015 | 18.30 | 18.81 | 18.30 | 18.69 | 317,306 | +0.22(+1.21%) |
Dec 07, 2015 | 18.73 | 18.74 | 18.24 | 18.47 | 326,014 | -0.28(-1.51%) |
Dec 04, 2015 | 18.71 | 19.09 | 18.56 | 18.75 | 284,835 | +0.12(+0.65%) |
Dec 03, 2015 | 19.10 | 19.20 | 18.52 | 18.63 | 160,719 | -0.47(-2.47%) |
Dec 02, 2015 | 19.31 | 19.33 | 19.03 | 19.10 | 162,422 | -0.25(-1.29%) |
Dec 01, 2015 | 19.22 | 19.39 | 19.09 | 19.35 | 152,970 | +0.22(+1.17%) |
Nov 30, 2015 | 19.77 | 19.77 | 19.02 | 19.13 | 292,956 | -0.58(-2.96%) |
Nov 27, 2015 | 19.35 | 19.82 | 19.28 | 19.71 | 126,629 | +0.34(+1.77%) |
Nov 25, 2015 | 19.24 | 19.37 | 19.37 | 19.37 | 158,170 | +0.15(+0.76%) |
Nov 24, 2015 | 18.90 | 19.23 | 18.74 | 19.22 | 252,514 | +0.25(+1.31%) |
Nov 23, 2015 | 19.00 | 19.15 | 18.85 | 18.97 | 196,484 | -0.06(-0.32%) |
Nov 20, 2015 | 19.19 | 19.37 | 18.92 | 19.03 | 223,951 | -0.03(-0.13%) |
Nov 19, 2015 | 18.98 | 19.16 | 18.80 | 19.06 | 145,097 | +0.06(+0.32%) |
Nov 18, 2015 | 18.46 | 19.02 | 18.35 | 19.00 | 257,014 | +0.57(+3.07%) |
Nov 17, 2015 | 18.28 | 18.53 | 18.16 | 18.43 | 340,324 | +0.17(+0.94%) |
Nov 16, 2015 | 18.55 | 18.64 | 18.21 | 18.26 | 431,993 | -0.31(-1.66%) |
Nov 13, 2015 | 18.81 | 18.96 | 18.55 | 18.57 | 149,739 | -0.33(-1.73%) |
Nov 12, 2015 | 19.13 | 19.20 | 18.77 | 18.90 | 195,752 | -0.39(-2.00%) |
Nov 11, 2015 | 19.40 | 19.54 | 19.22 | 19.28 | 211,413 | -0.03(-0.13%) |
Nov 10, 2015 | 18.84 | 19.34 | 18.82 | 19.31 | 573,860 | +0.46(+2.41%) |
Nov 09, 2015 | 19.32 | 19.32 | 18.65 | 18.85 | 837,488 | -0.46(-2.40%) |
Nov 06, 2015 | 19.82 | 19.89 | 18.95 | 19.32 | 559,871 | -0.56(-2.81%) |
Nov 05, 2015 | 19.74 | 20.08 | 19.54 | 19.88 | 252,271 | +0.18(+0.92%) |
Nov 04, 2015 | 20.08 | 20.10 | 19.66 | 19.70 | 190,902 | -0.34(-1.71%) |
Nov 03, 2015 | 20.19 | 20.34 | 19.99 | 20.04 | 590,768 | -0.24(-1.19%) |
Nov 02, 2015 | 19.93 | 20.30 | 19.50 | 20.28 | 301,741 | +0.33(+1.64%) |
Oct 30, 2015 | 19.70 | 20.08 | 19.47 | 19.95 | 323,567 | +0.27(+1.40%) |
Oct 29, 2015 | 20.06 | 20.12 | 19.47 | 19.68 | 275,722 | -0.52(-2.59%) |
Oct 28, 2015 | 19.43 | 20.23 | 19.43 | 20.20 | 256,165 | +0.64(+3.25%) |
Oct 27, 2015 | 20.09 | 20.18 | 19.43 | 19.57 | 274,925 | -0.59(-2.94%) |
Oct 26, 2015 | 20.48 | 20.55 | 20.12 | 20.16 | 200,387 | -0.38(-1.84%) |
Oct 23, 2015 | 19.98 | 20.60 | 19.70 | 20.54 | 376,149 | +0.79(+4.00%) |
Oct 22, 2015 | 20.79 | 20.90 | 19.59 | 19.75 | 436,849 | -0.88(-4.29%) |
Oct 21, 2015 | 20.66 | 21.35 | 20.14 | 20.63 | 428,294 | +0.33(+1.61%) |
Oct 20, 2015 | 20.22 | 20.40 | 20.12 | 20.31 | 160,255 | +0.04(+0.21%) |
Oct 19, 2015 | 19.75 | 20.28 | 19.71 | 20.26 | 126,940 | +0.44(+2.21%) |
Oct 16, 2015 | 20.06 | 20.06 | 19.77 | 19.82 | 191,445 | -0.17(-0.86%) |
Oct 15, 2015 | 19.80 | 20.00 | 19.46 | 20.00 | 203,191 | +0.26(+1.31%) |
Oct 14, 2015 | 20.09 | 20.24 | 19.71 | 19.74 | 161,100 | -0.36(-1.79%) |
Oct 13, 2015 | 20.21 | 20.50 | 20.10 | 20.10 | 156,678 | -0.17(-0.85%) |
Oct 12, 2015 | 20.20 | 20.46 | 20.20 | 20.27 | 198,615 | +0.05(+0.25%) |
Oct 09, 2015 | 20.18 | 20.31 | 20.00 | 20.22 | 212,317 | +0.11(+0.56%) |
Oct 08, 2015 | 19.99 | 20.25 | 19.91 | 20.11 | 218,415 | +0.07(+0.34%) |
Oct 07, 2015 | 19.25 | 20.16 | 19.25 | 20.04 | 345,506 | +0.83(+4.34%) |
Oct 06, 2015 | 19.32 | 19.58 | 19.09 | 19.21 | 237,249 | -0.13(-0.67%) |
Oct 05, 2015 | 18.97 | 19.37 | 18.97 | 19.34 | 297,821 | +0.51(+2.69%) |
Oct 02, 2015 | 18.64 | 18.85 | 18.27 | 18.83 | 273,202 | +0.03(+0.18%) |
Oct 01, 2015 | 18.90 | 18.91 | 18.52 | 18.79 | 296,160 | -0.08(-0.41%) |
Sep 30, 2015 | 19.07 | 19.14 | 18.73 | 18.87 | 404,791 | -0.01(-0.05%) |
Sep 29, 2015 | 19.03 | 19.18 | 18.82 | 18.88 | 460,233 | -0.15(-0.77%) |
Sep 28, 2015 | 19.34 | 19.34 | 19.01 | 19.03 | 246,483 | -0.35(-1.82%) |
Sep 25, 2015 | 20.07 | 20.07 | 19.33 | 19.38 | 241,864 | -0.55(-2.76%) |
Sep 24, 2015 | 19.98 | 19.98 | 19.50 | 19.93 | 187,247 | -0.16(-0.81%) |
Sep 23, 2015 | 20.33 | 20.46 | 20.00 | 20.09 | 272,897 | -0.15(-0.72%) |
Sep 22, 2015 | 20.24 | 20.36 | 20.05 | 20.24 | 155,351 | -0.22(-1.09%) |
Sep 21, 2015 | 20.62 | 20.91 | 20.42 | 20.46 | 236,393 | +0.03(+0.17%) |
Sep 18, 2015 | 20.42 | 20.78 | 20.32 | 20.43 | 316,343 | -0.27(-1.33%) |
Sep 17, 2015 | 20.34 | 20.89 | 20.31 | 20.70 | 288,085 | +0.29(+1.43%) |
Sep 16, 2015 | 20.17 | 20.52 | 20.14 | 20.41 | 185,865 | +0.27(+1.36%) |
Sep 15, 2015 | 19.88 | 20.19 | 19.82 | 20.13 | 275,656 | +0.31(+1.56%) |
Sep 14, 2015 | 19.77 | 19.94 | 19.63 | 19.82 | 170,171 | +0.11(+0.57%) |
Sep 11, 2015 | 19.64 | 19.71 | 19.36 | 19.71 | 193,489 | +0.09(+0.48%) |
Sep 10, 2015 | 19.75 | 19.87 | 19.56 | 19.62 | 164,975 | -0.22(-1.12%) |
Sep 09, 2015 | 20.21 | 20.21 | 19.81 | 19.84 | 161,231 | -0.19(-0.94%) |
Sep 08, 2015 | 20.00 | 20.06 | 19.87 | 20.03 | 264,770 | +0.29(+1.47%) |
Sep 04, 2015 | 19.43 | 19.74 | 19.74 | 19.74 | 121,885 | +0.03(+0.13%) |
Sep 03, 2015 | 19.64 | 19.86 | 19.49 | 19.71 | 180,995 | +0.11(+0.57%) |
Sep 02, 2015 | 19.72 | 19.72 | 19.31 | 19.60 | 316,277 | +0.17(+0.88%) |
Sep 01, 2015 | 20.00 | 20.18 | 19.39 | 19.43 | 186,212 | -1.00(-4.89%) |
Aug 31, 2015 | 20.17 | 20.53 | 20.01 | 20.43 | 309,151 | +0.21(+1.06%) |
Aug 28, 2015 | 20.18 | 20.48 | 19.68 | 20.22 | 300,884 | -0.04(-0.21%) |
Aug 27, 2015 | 20.14 | 20.57 | 19.87 | 20.26 | 776,407 | +0.44(+2.20%) |
Aug 26, 2015 | 19.67 | 19.93 | 19.35 | 19.82 | 366,179 | +0.49(+2.52%) |
Aug 25, 2015 | 20.28 | 20.28 | 19.29 | 19.34 | 325,002 | -0.43(-2.16%) |
Aug 24, 2015 | 19.34 | 20.34 | 18.69 | 19.76 | 535,375 | -0.56(-2.77%) |
Aug 21, 2015 | 20.50 | 20.67 | 19.96 | 20.33 | 398,258 | -0.44(-2.14%) |
Aug 20, 2015 | 20.49 | 20.97 | 20.42 | 20.77 | 384,166 | +0.04(+0.21%) |
Aug 19, 2015 | 20.77 | 20.87 | 20.57 | 20.73 | 175,760 | -0.24(-1.14%) |
Aug 18, 2015 | 20.95 | 21.16 | 20.85 | 20.97 | 275,347 | +0.01(+0.04%) |
Aug 17, 2015 | 20.42 | 20.98 | 20.34 | 20.96 | 283,249 | +0.48(+2.34%) |
Aug 14, 2015 | 20.21 | 20.55 | 20.11 | 20.48 | 222,806 | +0.17(+0.84%) |
Aug 13, 2015 | 20.39 | 20.50 | 20.19 | 20.31 | 207,444 | -0.10(-0.50%) |
Aug 12, 2015 | 20.66 | 20.66 | 20.28 | 20.41 | 165,655 | -0.36(-1.73%) |
Aug 11, 2015 | 20.61 | 20.81 | 20.49 | 20.77 | 163,718 | +0.01(+0.04%) |
Aug 10, 2015 | 20.54 | 20.85 | 20.46 | 20.76 | 206,660 | +0.31(+1.50%) |
Aug 07, 2015 | 20.69 | 20.69 | 20.33 | 20.46 | 284,472 | -0.33(-1.60%) |
Aug 06, 2015 | 21.00 | 21.00 | 20.66 | 20.79 | 182,033 | -0.13(-0.61%) |
Aug 05, 2015 | 20.98 | 21.15 | 20.75 | 20.92 | 195,059 | +0.02(+0.08%) |
Aug 04, 2015 | 20.63 | 20.94 | 20.63 | 20.90 | 255,144 | +0.22(+1.07%) |
Aug 03, 2015 | 20.69 | 20.71 | 20.38 | 20.68 | 274,428 | +0.01(+0.04%) |
Jul 31, 2015 | 20.57 | 20.75 | 20.40 | 20.67 | 241,091 | +0.12(+0.58%) |
Jul 30, 2015 | 20.34 | 20.72 | 20.28 | 20.55 | 230,971 | +0.13(+0.63%) |
Jul 29, 2015 | 20.37 | 20.50 | 19.95 | 20.42 | 301,588 | +0.08(+0.38%) |
Jul 28, 2015 | 20.63 | 20.64 | 20.28 | 20.34 | 274,853 | -0.22(-1.08%) |
Jul 27, 2015 | 20.63 | 20.68 | 20.40 | 20.57 | 232,616 | -0.20(-0.95%) |
Jul 24, 2015 | 21.16 | 21.27 | 20.75 | 20.76 | 297,951 | -0.43(-2.02%) |
Jul 23, 2015 | 21.45 | 21.66 | 21.15 | 21.19 | 431,439 | -0.27(-1.27%) |
Jul 22, 2015 | 21.27 | 21.49 | 21.27 | 21.46 | 274,887 | +0.22(+1.05%) |
Jul 21, 2015 | 21.63 | 21.70 | 21.20 | 21.24 | 379,669 | -0.43(-1.97%) |
Jul 20, 2015 | 21.47 | 21.76 | 21.14 | 21.67 | 620,048 | +0.39(+1.85%) |
Jul 17, 2015 | 21.52 | 21.77 | 20.16 | 21.28 | 917,245 | -0.31(-1.42%) |
Jul 16, 2015 | 21.68 | 21.68 | 21.42 | 21.58 | 460,136 | +0.03(+0.16%) |
Jul 15, 2015 | 21.57 | 21.64 | 21.39 | 21.55 | 433,792 | -0.02(-0.08%) |
Jul 14, 2015 | 21.35 | 21.63 | 21.26 | 21.57 | 633,338 | +0.21(+1.00%) |
Jul 13, 2015 | 21.25 | 21.64 | 21.25 | 21.35 | 647,371 | +0.27(+1.30%) |
Jul 10, 2015 | 21.20 | 21.30 | 20.98 | 21.08 | 498,712 | +0.11(+0.53%) |
Jul 09, 2015 | 20.98 | 21.25 | 20.88 | 20.97 | 329,780 | +0.22(+1.07%) |
Jul 08, 2015 | 20.81 | 21.08 | 20.70 | 20.75 | 267,383 | -0.22(-1.06%) |
Jul 07, 2015 | 21.28 | 21.28 | 20.73 | 20.97 | 516,925 | -0.26(-1.25%) |
Jul 06, 2015 | 20.75 | 21.24 | 20.70 | 21.23 | 377,335 | +0.32(+1.55%) |
Jul 02, 2015 | 21.65 | 20.91 | 20.91 | 20.91 | 458,152 | -0.69(-3.20%) |
Jul 01, 2015 | 21.54 | 21.72 | 21.34 | 21.60 | 441,844 | +0.22(+1.04%) |
Jun 30, 2015 | 21.63 | 21.77 | 21.26 | 21.38 | 612,899 | -0.06(-0.28%) |
Jun 29, 2015 | 21.98 | 22.07 | 21.36 | 21.44 | 334,959 | -0.64(-2.90%) |
Jun 26, 2015 | 22.11 | 22.26 | 21.85 | 22.08 | 620,937 | +0.05(+0.23%) |
Jun 25, 2015 | 21.78 | 22.04 | 21.68 | 22.03 | 433,790 | +0.33(+1.54%) |
Jun 24, 2015 | 21.89 | 21.96 | 21.44 | 21.69 | 505,707 | -0.26(-1.17%) |
Jun 23, 2015 | 21.44 | 22.00 | 21.35 | 21.95 | 1,264,264 | +0.57(+2.68%) |
Jun 22, 2015 | 21.39 | 21.55 | 21.24 | 21.38 | 425,774 | -0.01(-0.04%) |
Jun 19, 2015 | 21.18 | 21.53 | 21.16 | 21.39 | 632,527 | +0.10(+0.48%) |
Jun 18, 2015 | 20.88 | 21.34 | 20.77 | 21.28 | 563,774 | +0.46(+2.22%) |
Jun 17, 2015 | 20.95 | 20.95 | 20.72 | 20.82 | 415,266 | -0.03(-0.16%) |
Jun 16, 2015 | 20.88 | 21.10 | 20.83 | 20.86 | 431,299 | -0.08(-0.37%) |
Jun 15, 2015 | 20.71 | 21.03 | 20.58 | 20.93 | 279,764 | -0.03(-0.16%) |
Jun 12, 2015 | 20.84 | 21.02 | 20.74 | 20.97 | 221,745 | +0.03(+0.16%) |
Jun 11, 2015 | 20.91 | 21.10 | 20.51 | 20.93 | 165,958 | +0.05(+0.25%) |
Jun 10, 2015 | 21.21 | 21.49 | 20.87 | 20.88 | 605,472 | -0.28(-1.33%) |
Jun 09, 2015 | 20.36 | 21.18 | 20.24 | 21.16 | 636,101 | +0.76(+3.75%) |
Jun 08, 2015 | 20.05 | 20.49 | 19.98 | 20.40 | 280,412 | +0.35(+1.74%) |
Jun 05, 2015 | 20.07 | 20.07 | 19.84 | 20.05 | 252,979 | +0.00(+0.00%) |
Jun 04, 2015 | 20.02 | 20.14 | 19.74 | 20.05 | 532,986 | -0.09(-0.46%) |
Jun 03, 2015 | 19.88 | 20.21 | 19.79 | 20.14 | 312,947 | +0.37(+1.89%) |
Jun 02, 2015 | 19.37 | 19.84 | 19.27 | 19.77 | 246,171 | +0.29(+1.48%) |