Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.98 | 15.12 | 14.75 | 14.90 | 332,725 | -0.07(-0.47%) |
May 27, 2016 | 14.90 | 14.97 | 14.97 | 14.97 | 230,100 | +0.04(+0.27%) |
May 26, 2016 | 14.92 | 15.06 | 14.68 | 14.93 | 192,425 | +0.01(+0.07%) |
May 25, 2016 | 14.87 | 15.06 | 14.68 | 14.92 | 281,666 | +0.16(+1.08%) |
May 24, 2016 | 14.11 | 14.87 | 13.95 | 14.76 | 267,329 | +0.86(+6.19%) |
May 23, 2016 | 13.93 | 14.06 | 13.68 | 13.90 | 178,363 | -0.07(-0.50%) |
May 20, 2016 | 13.58 | 13.99 | 13.57 | 13.97 | 150,674 | +0.43(+3.18%) |
May 19, 2016 | 13.51 | 13.64 | 13.31 | 13.54 | 302,765 | -0.14(-1.02%) |
May 18, 2016 | 13.87 | 14.00 | 13.52 | 13.68 | 190,230 | -0.22(-1.58%) |
May 17, 2016 | 13.85 | 14.28 | 13.70 | 13.90 | 222,886 | +0.08(+0.58%) |
May 16, 2016 | 13.72 | 13.97 | 13.72 | 13.82 | 168,157 | +0.14(+1.02%) |
May 13, 2016 | 13.83 | 14.08 | 13.60 | 13.68 | 167,975 | -0.16(-1.16%) |
May 12, 2016 | 13.88 | 13.96 | 13.68 | 13.84 | 252,183 | +0.04(+0.29%) |
May 11, 2016 | 13.98 | 14.11 | 13.66 | 13.80 | 294,071 | -0.25(-1.78%) |
May 10, 2016 | 14.19 | 14.27 | 13.91 | 14.05 | 249,296 | -0.07(-0.50%) |
May 09, 2016 | 13.74 | 14.17 | 13.74 | 14.12 | 246,908 | +0.37(+2.69%) |
May 06, 2016 | 13.47 | 14.04 | 13.44 | 13.75 | 228,770 | +0.17(+1.25%) |
May 05, 2016 | 13.94 | 13.95 | 13.50 | 13.58 | 352,048 | -0.21(-1.52%) |
May 04, 2016 | 14.03 | 14.22 | 13.53 | 13.79 | 418,510 | -0.33(-2.34%) |
May 03, 2016 | 14.12 | 14.23 | 13.91 | 14.12 | 275,964 | -0.14(-0.98%) |
May 02, 2016 | 14.50 | 14.50 | 14.14 | 14.26 | 280,166 | -0.14(-0.97%) |
Apr 29, 2016 | 14.57 | 14.59 | 14.20 | 14.40 | 225,368 | -0.19(-1.30%) |
Apr 28, 2016 | 15.29 | 15.30 | 14.57 | 14.59 | 409,362 | -0.87(-5.63%) |
Apr 27, 2016 | 15.13 | 15.50 | 15.13 | 15.46 | 288,692 | +0.35(+2.32%) |
Apr 26, 2016 | 15.12 | 15.19 | 14.95 | 15.11 | 228,640 | +0.07(+0.47%) |
Apr 25, 2016 | 15.25 | 15.38 | 14.98 | 15.04 | 125,561 | -0.27(-1.76%) |
Apr 22, 2016 | 15.39 | 15.54 | 15.15 | 15.31 | 228,878 | -0.06(-0.39%) |
Apr 21, 2016 | 15.16 | 15.46 | 15.05 | 15.37 | 270,406 | +0.21(+1.39%) |
Apr 20, 2016 | 15.09 | 15.32 | 14.97 | 15.16 | 129,350 | +0.06(+0.40%) |
Apr 19, 2016 | 15.25 | 15.51 | 14.75 | 15.10 | 270,746 | -0.24(-1.56%) |
Apr 18, 2016 | 15.03 | 15.36 | 14.90 | 15.34 | 219,171 | +0.20(+1.32%) |
Apr 15, 2016 | 15.12 | 15.26 | 14.96 | 15.14 | 179,569 | +0.00(+0.00%) |
Apr 14, 2016 | 15.19 | 15.29 | 15.06 | 15.14 | 146,293 | -0.09(-0.59%) |
Apr 13, 2016 | 14.71 | 15.40 | 14.62 | 15.23 | 257,462 | +0.63(+4.32%) |
Apr 12, 2016 | 14.69 | 14.87 | 14.54 | 14.60 | 363,042 | -0.11(-0.75%) |
Apr 11, 2016 | 14.82 | 14.97 | 14.62 | 14.71 | 400,612 | +0.04(+0.27%) |
Apr 08, 2016 | 15.04 | 15.12 | 14.66 | 14.67 | 275,602 | -0.21(-1.41%) |
Apr 07, 2016 | 14.61 | 15.06 | 14.57 | 14.88 | 425,408 | +0.21(+1.43%) |
Apr 06, 2016 | 14.26 | 14.71 | 14.10 | 14.67 | 506,937 | +0.43(+3.02%) |
Apr 05, 2016 | 13.91 | 14.47 | 13.82 | 14.24 | 539,310 | +0.19(+1.35%) |
Apr 04, 2016 | 14.17 | 14.27 | 13.89 | 14.05 | 439,995 | -0.16(-1.13%) |
Apr 01, 2016 | 14.07 | 14.24 | 13.83 | 14.21 | 472,613 | +0.09(+0.64%) |
Mar 31, 2016 | 14.19 | 14.19 | 13.99 | 14.12 | 758,912 | -0.08(-0.56%) |
Mar 30, 2016 | 14.13 | 14.29 | 14.01 | 14.20 | 469,962 | +0.23(+1.65%) |
Mar 29, 2016 | 13.59 | 14.04 | 13.53 | 13.97 | 373,262 | +0.45(+3.33%) |
Mar 28, 2016 | 13.43 | 13.70 | 13.15 | 13.52 | 342,252 | +0.14(+1.05%) |
Mar 24, 2016 | 13.45 | 13.38 | 13.38 | 13.38 | 485,700 | -0.05(-0.37%) |
Mar 23, 2016 | 13.92 | 13.98 | 13.33 | 13.43 | 384,067 | -0.61(-4.34%) |
Mar 22, 2016 | 14.14 | 14.19 | 13.97 | 14.04 | 202,705 | -0.21(-1.47%) |
Mar 21, 2016 | 14.41 | 14.63 | 14.24 | 14.25 | 542,078 | -0.15(-1.04%) |
Mar 18, 2016 | 14.27 | 14.52 | 14.24 | 14.40 | 660,767 | +0.20(+1.41%) |
Mar 17, 2016 | 13.92 | 14.26 | 13.88 | 14.20 | 487,649 | +0.25(+1.79%) |
Mar 16, 2016 | 13.62 | 14.01 | 13.54 | 13.95 | 285,461 | +0.23(+1.68%) |
Mar 15, 2016 | 13.99 | 13.99 | 13.59 | 13.72 | 224,197 | -0.34(-2.42%) |
Mar 14, 2016 | 13.98 | 14.13 | 13.81 | 14.06 | 307,772 | +0.01(+0.07%) |
Mar 11, 2016 | 13.99 | 14.16 | 13.85 | 14.05 | 729,599 | +0.24(+1.74%) |
Mar 10, 2016 | 14.03 | 14.67 | 13.71 | 13.81 | 1,008,238 | -0.15(-1.07%) |
Mar 09, 2016 | 13.82 | 14.04 | 13.54 | 13.96 | 314,469 | +0.16(+1.16%) |
Mar 08, 2016 | 14.54 | 14.94 | 13.78 | 13.80 | 1,002,867 | -0.21(-1.50%) |
Mar 07, 2016 | 13.82 | 14.09 | 13.77 | 14.01 | 398,039 | +0.12(+0.86%) |
Mar 04, 2016 | 14.39 | 14.39 | 13.85 | 13.89 | 888,525 | -0.50(-3.47%) |
Mar 03, 2016 | 14.02 | 14.44 | 13.97 | 14.39 | 395,929 | +0.37(+2.64%) |
Mar 02, 2016 | 14.20 | 14.38 | 13.26 | 14.02 | 576,183 | -0.23(-1.61%) |
Mar 01, 2016 | 14.01 | 14.28 | 13.82 | 14.25 | 423,913 | +0.34(+2.44%) |
Feb 29, 2016 | 13.70 | 14.35 | 13.70 | 13.91 | 392,436 | +0.19(+1.38%) |
Feb 26, 2016 | 13.90 | 13.98 | 13.60 | 13.72 | 255,681 | -0.06(-0.44%) |
Feb 25, 2016 | 13.70 | 13.86 | 13.57 | 13.78 | 299,338 | +0.08(+0.58%) |
Feb 24, 2016 | 13.25 | 13.77 | 12.88 | 13.70 | 1,228,297 | +0.28(+2.09%) |
Feb 23, 2016 | 13.46 | 13.49 | 13.07 | 13.42 | 281,822 | -0.09(-0.67%) |
Feb 22, 2016 | 13.45 | 13.55 | 13.28 | 13.51 | 218,841 | +0.26(+1.96%) |
Feb 19, 2016 | 13.22 | 13.39 | 12.92 | 13.25 | 524,591 | -0.06(-0.45%) |
Feb 18, 2016 | 13.26 | 13.32 | 12.86 | 13.31 | 388,486 | +0.01(+0.08%) |
Feb 17, 2016 | 12.98 | 13.33 | 12.97 | 13.30 | 771,627 | +0.38(+2.94%) |
Feb 16, 2016 | 12.57 | 12.94 | 12.09 | 12.92 | 625,896 | +0.57(+4.62%) |
Feb 12, 2016 | 12.07 | 12.35 | 12.35 | 12.35 | 562,700 | +0.50(+4.22%) |
Feb 11, 2016 | 12.19 | 12.19 | 11.66 | 11.85 | 1,651,618 | -0.26(-2.15%) |
Feb 10, 2016 | 11.65 | 12.14 | 11.51 | 12.11 | 785,595 | +0.51(+4.40%) |
Feb 09, 2016 | 11.14 | 11.75 | 10.93 | 11.60 | 825,712 | +0.30(+2.65%) |
Feb 08, 2016 | 11.44 | 11.44 | 11.06 | 11.30 | 733,479 | -0.21(-1.82%) |
Feb 05, 2016 | 12.05 | 12.20 | 11.37 | 11.51 | 693,353 | -0.68(-5.58%) |
Feb 04, 2016 | 11.48 | 12.35 | 11.46 | 12.19 | 1,553,407 | +0.56(+4.82%) |
Feb 03, 2016 | 11.61 | 11.96 | 10.33 | 11.63 | 1,210,606 | -0.12(-1.02%) |
Feb 02, 2016 | 11.76 | 11.78 | 11.36 | 11.75 | 794,027 | -0.17(-1.43%) |
Feb 01, 2016 | 11.86 | 12.27 | 11.70 | 11.92 | 672,995 | -0.13(-1.08%) |
Jan 29, 2016 | 11.40 | 12.06 | 11.40 | 12.05 | 927,571 | +0.50(+4.33%) |
Jan 28, 2016 | 11.70 | 12.19 | 11.54 | 11.55 | 661,661 | -0.04(-0.35%) |
Jan 27, 2016 | 12.17 | 12.24 | 11.47 | 11.59 | 602,789 | -0.28(-2.36%) |
Jan 26, 2016 | 11.53 | 11.92 | 11.32 | 11.87 | 591,259 | +0.43(+3.76%) |
Jan 25, 2016 | 12.05 | 12.18 | 11.38 | 11.44 | 408,042 | -0.80(-6.54%) |
Jan 22, 2016 | 11.73 | 12.64 | 11.64 | 12.24 | 839,197 | +0.60(+5.15%) |
Jan 21, 2016 | 11.66 | 12.00 | 11.42 | 11.64 | 704,665 | +0.06(+0.52%) |
Jan 20, 2016 | 12.09 | 12.09 | 11.19 | 11.58 | 895,695 | -0.75(-6.08%) |
Jan 19, 2016 | 12.91 | 13.05 | 12.15 | 12.33 | 408,833 | -0.37(-2.91%) |
Jan 15, 2016 | 12.50 | 12.70 | 12.70 | 12.70 | 389,500 | -0.25(-1.93%) |
Jan 14, 2016 | 13.10 | 13.37 | 12.50 | 12.95 | 537,043 | -0.07(-0.54%) |
Jan 13, 2016 | 13.67 | 14.07 | 12.76 | 13.02 | 831,295 | -0.65(-4.75%) |
Jan 12, 2016 | 14.02 | 14.24 | 13.56 | 13.67 | 424,665 | -0.23(-1.65%) |
Jan 11, 2016 | 13.84 | 14.08 | 13.78 | 13.90 | 470,467 | +0.18(+1.31%) |
Jan 08, 2016 | 14.32 | 14.32 | 13.68 | 13.72 | 540,936 | -0.46(-3.24%) |
Jan 07, 2016 | 14.67 | 14.89 | 14.10 | 14.18 | 370,541 | -0.89(-5.91%) |
Jan 06, 2016 | 15.32 | 15.59 | 14.93 | 15.07 | 283,438 | -0.45(-2.90%) |
Jan 05, 2016 | 15.83 | 15.93 | 15.38 | 15.52 | 422,545 | -0.21(-1.34%) |
Jan 04, 2016 | 15.77 | 15.87 | 15.55 | 15.73 | 398,986 | -0.27(-1.69%) |
Dec 31, 2015 | 16.13 | 16.00 | 16.00 | 16.00 | 180,300 | -0.18(-1.11%) |
Dec 30, 2015 | 16.35 | 16.53 | 16.11 | 16.18 | 152,087 | -0.23(-1.40%) |
Dec 29, 2015 | 16.41 | 16.48 | 16.16 | 16.41 | 101,634 | +0.12(+0.74%) |
Dec 28, 2015 | 16.37 | 16.45 | 16.05 | 16.29 | 139,482 | -0.11(-0.67%) |
Dec 24, 2015 | 16.46 | 16.40 | 16.40 | 16.40 | 109,500 | -0.08(-0.49%) |
Dec 23, 2015 | 16.58 | 16.58 | 16.26 | 16.48 | 232,103 | +0.11(+0.67%) |
Dec 22, 2015 | 15.93 | 16.52 | 15.52 | 16.37 | 440,259 | +0.38(+2.38%) |
Dec 21, 2015 | 15.40 | 16.00 | 15.36 | 15.99 | 484,622 | +0.56(+3.63%) |
Dec 18, 2015 | 15.37 | 15.47 | 14.95 | 15.43 | 2,666,731 | -0.02(-0.13%) |
Dec 17, 2015 | 16.19 | 16.21 | 15.30 | 15.45 | 689,412 | -0.68(-4.22%) |
Dec 16, 2015 | 15.65 | 16.40 | 15.45 | 16.13 | 656,486 | +0.60(+3.86%) |
Dec 15, 2015 | 15.60 | 15.74 | 15.20 | 15.53 | 756,279 | +0.09(+0.58%) |
Dec 14, 2015 | 15.67 | 15.75 | 15.27 | 15.44 | 481,892 | -0.24(-1.53%) |
Dec 11, 2015 | 15.79 | 16.05 | 15.63 | 15.68 | 423,468 | -0.41(-2.55%) |
Dec 10, 2015 | 15.97 | 16.24 | 15.79 | 16.09 | 442,124 | +0.22(+1.39%) |
Dec 09, 2015 | 16.25 | 16.50 | 15.82 | 15.87 | 620,505 | -0.46(-2.82%) |
Dec 08, 2015 | 16.59 | 16.85 | 16.25 | 16.33 | 584,042 | -0.58(-3.43%) |
Dec 07, 2015 | 17.39 | 17.48 | 16.89 | 16.91 | 546,695 | -0.50(-2.87%) |
Dec 04, 2015 | 17.19 | 17.70 | 17.07 | 17.41 | 419,001 | +0.26(+1.52%) |
Dec 03, 2015 | 17.25 | 17.57 | 17.00 | 17.15 | 559,577 | -0.02(-0.12%) |
Dec 02, 2015 | 17.88 | 17.92 | 17.16 | 17.17 | 500,316 | -0.70(-3.92%) |
Dec 01, 2015 | 17.63 | 17.95 | 17.49 | 17.87 | 181,488 | +0.37(+2.11%) |
Nov 30, 2015 | 17.68 | 17.74 | 17.47 | 17.50 | 249,906 | -0.19(-1.07%) |
Nov 27, 2015 | 17.80 | 17.94 | 17.64 | 17.69 | 136,599 | -0.18(-1.01%) |
Nov 25, 2015 | 17.41 | 17.87 | 17.87 | 17.87 | 252,100 | +0.44(+2.52%) |
Nov 24, 2015 | 17.10 | 17.49 | 17.04 | 17.43 | 182,649 | +0.17(+0.98%) |
Nov 23, 2015 | 17.07 | 17.32 | 17.01 | 17.26 | 254,779 | +0.13(+0.76%) |
Nov 20, 2015 | 16.85 | 17.15 | 16.82 | 17.13 | 352,495 | +0.43(+2.57%) |
Nov 19, 2015 | 16.54 | 16.81 | 16.48 | 16.70 | 213,925 | +0.12(+0.72%) |
Nov 18, 2015 | 16.09 | 16.71 | 16.09 | 16.58 | 361,263 | +0.42(+2.60%) |
Nov 17, 2015 | 16.52 | 16.67 | 16.08 | 16.16 | 275,388 | -0.32(-1.94%) |
Nov 16, 2015 | 16.04 | 16.52 | 16.00 | 16.48 | 190,896 | +0.38(+2.36%) |
Nov 13, 2015 | 16.12 | 16.30 | 15.82 | 16.10 | 467,289 | -0.03(-0.19%) |
Nov 12, 2015 | 16.70 | 16.70 | 16.08 | 16.13 | 366,474 | -0.78(-4.61%) |
Nov 11, 2015 | 16.73 | 17.13 | 16.55 | 16.91 | 352,600 | +0.18(+1.08%) |
Nov 10, 2015 | 16.70 | 17.03 | 16.39 | 16.73 | 856,186 | +0.05(+0.30%) |
Nov 09, 2015 | 17.47 | 17.47 | 16.27 | 16.68 | 758,750 | -0.77(-4.41%) |
Nov 06, 2015 | 17.27 | 17.84 | 17.21 | 17.45 | 999,529 | -0.15(-0.85%) |
Nov 05, 2015 | 17.61 | 17.80 | 17.23 | 17.60 | 730,544 | -0.29(-1.62%) |
Nov 04, 2015 | 17.17 | 19.15 | 17.17 | 17.89 | 778,178 | -0.89(-4.74%) |
Nov 03, 2015 | 18.46 | 19.00 | 18.13 | 18.78 | 748,979 | +0.28(+1.51%) |
Nov 02, 2015 | 18.41 | 18.56 | 18.21 | 18.50 | 526,388 | +0.07(+0.38%) |
Oct 30, 2015 | 18.33 | 18.74 | 18.14 | 18.43 | 461,947 | +0.04(+0.22%) |
Oct 29, 2015 | 18.97 | 18.97 | 18.32 | 18.39 | 435,528 | -0.76(-3.97%) |
Oct 28, 2015 | 18.80 | 19.40 | 18.59 | 19.15 | 315,589 | +0.37(+1.97%) |
Oct 27, 2015 | 19.12 | 19.24 | 18.47 | 18.78 | 700,289 | -0.43(-2.24%) |
Oct 26, 2015 | 19.14 | 19.45 | 18.82 | 19.21 | 311,473 | +0.07(+0.37%) |
Oct 23, 2015 | 19.35 | 19.56 | 18.82 | 19.14 | 406,299 | -0.13(-0.67%) |
Oct 22, 2015 | 19.96 | 20.23 | 19.01 | 19.27 | 494,967 | -0.71(-3.55%) |
Oct 21, 2015 | 20.15 | 20.25 | 19.82 | 19.98 | 378,602 | -0.08(-0.40%) |
Oct 20, 2015 | 19.59 | 20.21 | 19.52 | 20.06 | 306,476 | +0.47(+2.40%) |
Oct 19, 2015 | 19.14 | 19.60 | 19.09 | 19.59 | 276,110 | +0.42(+2.19%) |
Oct 16, 2015 | 19.21 | 19.48 | 18.80 | 19.17 | 211,814 | -0.05(-0.26%) |
Oct 15, 2015 | 19.04 | 19.23 | 18.51 | 19.22 | 312,243 | +0.30(+1.59%) |
Oct 14, 2015 | 19.65 | 20.16 | 18.66 | 18.92 | 604,375 | -0.80(-4.06%) |
Oct 13, 2015 | 20.11 | 20.64 | 19.69 | 19.72 | 210,231 | -0.46(-2.28%) |
Oct 12, 2015 | 20.21 | 20.36 | 19.94 | 20.18 | 237,718 | -0.01(-0.05%) |
Oct 09, 2015 | 20.05 | 20.42 | 19.89 | 20.19 | 449,228 | +0.23(+1.15%) |
Oct 08, 2015 | 19.75 | 20.17 | 19.69 | 19.96 | 475,343 | +0.20(+1.01%) |
Oct 07, 2015 | 19.12 | 19.90 | 19.12 | 19.76 | 404,296 | +0.65(+3.40%) |
Oct 06, 2015 | 19.77 | 19.88 | 19.07 | 19.11 | 399,198 | -0.74(-3.73%) |
Oct 05, 2015 | 19.27 | 19.91 | 19.16 | 19.85 | 279,496 | +0.71(+3.71%) |
Oct 02, 2015 | 18.69 | 19.17 | 18.40 | 19.14 | 461,901 | +0.31(+1.65%) |
Oct 01, 2015 | 18.62 | 18.99 | 18.44 | 18.83 | 598,013 | +0.17(+0.91%) |
Sep 30, 2015 | 18.82 | 18.84 | 17.92 | 18.66 | 771,280 | +0.06(+0.32%) |
Sep 29, 2015 | 19.21 | 19.21 | 18.43 | 18.60 | 710,018 | -0.45(-2.36%) |
Sep 28, 2015 | 19.28 | 19.32 | 18.78 | 19.05 | 1,133,396 | -0.25(-1.30%) |
Sep 25, 2015 | 19.52 | 19.60 | 19.26 | 19.30 | 361,143 | -0.16(-0.82%) |
Sep 24, 2015 | 19.05 | 19.55 | 18.75 | 19.46 | 440,640 | +0.22(+1.14%) |
Sep 23, 2015 | 18.97 | 19.33 | 18.86 | 19.24 | 366,239 | +0.37(+1.96%) |
Sep 22, 2015 | 19.00 | 19.03 | 18.63 | 18.87 | 379,881 | -0.28(-1.46%) |
Sep 21, 2015 | 19.66 | 19.89 | 18.90 | 19.15 | 652,416 | -0.02(-0.10%) |
Sep 18, 2015 | 19.41 | 19.74 | 19.04 | 19.17 | 1,687,740 | -0.53(-2.69%) |
Sep 17, 2015 | 19.29 | 20.00 | 19.23 | 19.70 | 455,666 | +0.47(+2.44%) |
Sep 16, 2015 | 19.06 | 19.41 | 18.88 | 19.23 | 291,791 | +0.14(+0.73%) |
Sep 15, 2015 | 19.26 | 19.26 | 18.95 | 19.09 | 352,084 | -0.07(-0.37%) |
Sep 14, 2015 | 19.59 | 19.64 | 18.95 | 19.16 | 248,745 | -0.43(-2.19%) |
Sep 11, 2015 | 18.84 | 19.61 | 18.72 | 19.59 | 392,222 | +0.31(+1.61%) |
Sep 10, 2015 | 19.29 | 19.50 | 18.66 | 19.28 | 478,942 | -0.34(-1.73%) |
Sep 09, 2015 | 20.14 | 20.14 | 19.31 | 19.62 | 305,219 | -0.47(-2.34%) |
Sep 08, 2015 | 19.72 | 20.16 | 19.45 | 20.09 | 365,779 | +0.77(+3.99%) |
Sep 04, 2015 | 19.68 | 19.32 | 19.32 | 19.32 | 357,600 | -0.66(-3.30%) |
Sep 03, 2015 | 20.05 | 20.20 | 19.84 | 19.98 | 201,429 | +0.12(+0.60%) |
Sep 02, 2015 | 19.54 | 19.89 | 19.26 | 19.86 | 351,673 | +0.53(+2.74%) |
Sep 01, 2015 | 19.60 | 19.89 | 19.12 | 19.33 | 352,147 | -0.62(-3.11%) |
Aug 31, 2015 | 19.31 | 20.01 | 19.25 | 19.95 | 331,842 | +0.52(+2.68%) |
Aug 28, 2015 | 19.38 | 19.81 | 19.22 | 19.43 | 299,046 | +0.02(+0.10%) |
Aug 27, 2015 | 19.61 | 19.90 | 18.98 | 19.41 | 515,176 | +0.01(+0.05%) |
Aug 26, 2015 | 19.52 | 19.52 | 18.39 | 19.40 | 692,480 | +0.49(+2.59%) |
Aug 25, 2015 | 19.95 | 20.02 | 18.82 | 18.91 | 515,009 | -0.65(-3.32%) |
Aug 24, 2015 | 19.84 | 20.44 | 19.00 | 19.56 | 800,003 | -1.00(-4.86%) |
Aug 21, 2015 | 20.75 | 21.35 | 20.53 | 20.56 | 1,450,138 | -0.71(-3.34%) |
Aug 20, 2015 | 21.11 | 21.47 | 21.03 | 21.27 | 414,490 | -0.03(-0.14%) |
Aug 19, 2015 | 21.18 | 21.55 | 20.97 | 21.30 | 420,149 | +0.06(+0.28%) |
Aug 18, 2015 | 20.72 | 21.39 | 20.71 | 21.24 | 343,223 | +0.57(+2.76%) |
Aug 17, 2015 | 19.97 | 20.68 | 19.79 | 20.67 | 272,599 | +0.57(+2.84%) |
Aug 14, 2015 | 19.91 | 20.12 | 19.72 | 20.10 | 292,546 | -0.05(-0.25%) |
Aug 13, 2015 | 19.97 | 20.20 | 19.61 | 20.15 | 310,827 | +0.14(+0.70%) |
Aug 12, 2015 | 19.83 | 20.08 | 19.49 | 20.01 | 311,312 | +0.07(+0.35%) |
Aug 11, 2015 | 20.12 | 20.12 | 19.63 | 19.94 | 339,992 | -0.25(-1.24%) |
Aug 10, 2015 | 19.80 | 20.20 | 19.67 | 20.19 | 309,949 | +0.33(+1.66%) |
Aug 07, 2015 | 19.75 | 19.91 | 18.95 | 19.86 | 411,612 | -0.09(-0.45%) |
Aug 06, 2015 | 20.08 | 20.62 | 19.62 | 19.95 | 662,970 | +0.49(+2.52%) |
Aug 05, 2015 | 19.30 | 20.13 | 18.95 | 19.46 | 683,249 | +0.54(+2.85%) |
Aug 04, 2015 | 19.23 | 19.40 | 18.88 | 18.92 | 448,099 | -0.32(-1.66%) |
Aug 03, 2015 | 19.28 | 19.47 | 19.08 | 19.24 | 555,831 | -0.01(-0.05%) |
Jul 31, 2015 | 19.31 | 19.63 | 19.09 | 19.25 | 572,407 | +0.03(+0.16%) |
Jul 30, 2015 | 19.28 | 19.39 | 19.04 | 19.22 | 347,040 | -0.13(-0.67%) |
Jul 29, 2015 | 19.11 | 19.46 | 18.98 | 19.35 | 319,475 | +0.13(+0.68%) |
Jul 28, 2015 | 19.06 | 19.48 | 18.60 | 19.22 | 287,241 | +0.25(+1.32%) |
Jul 27, 2015 | 18.95 | 19.08 | 18.68 | 18.97 | 272,096 | -0.03(-0.16%) |
Jul 24, 2015 | 19.74 | 19.74 | 18.71 | 19.00 | 410,457 | -0.76(-3.85%) |
Jul 23, 2015 | 20.15 | 20.47 | 19.58 | 19.76 | 406,289 | -0.35(-1.74%) |
Jul 22, 2015 | 19.68 | 20.34 | 19.61 | 20.11 | 317,676 | +0.46(+2.34%) |
Jul 21, 2015 | 19.80 | 19.82 | 19.42 | 19.65 | 210,080 | -0.05(-0.25%) |
Jul 20, 2015 | 19.92 | 19.92 | 19.39 | 19.70 | 230,525 | -0.20(-1.01%) |
Jul 17, 2015 | 20.43 | 20.61 | 19.82 | 19.90 | 346,824 | -0.43(-2.12%) |
Jul 16, 2015 | 20.55 | 20.57 | 20.27 | 20.33 | 176,882 | -0.13(-0.64%) |
Jul 15, 2015 | 20.85 | 20.91 | 20.37 | 20.46 | 244,357 | -0.42(-2.01%) |
Jul 14, 2015 | 20.59 | 20.97 | 20.54 | 20.88 | 209,286 | +0.25(+1.21%) |
Jul 13, 2015 | 20.60 | 20.79 | 20.48 | 20.63 | 184,866 | +0.13(+0.63%) |
Jul 10, 2015 | 20.12 | 20.60 | 20.04 | 20.50 | 182,355 | +0.48(+2.40%) |
Jul 09, 2015 | 20.63 | 20.63 | 19.81 | 20.02 | 423,590 | -0.30(-1.48%) |
Jul 08, 2015 | 20.45 | 20.60 | 20.20 | 20.32 | 161,316 | -0.30(-1.45%) |
Jul 07, 2015 | 20.37 | 20.67 | 19.88 | 20.62 | 252,499 | +0.21(+1.03%) |
Jul 06, 2015 | 20.10 | 20.63 | 19.99 | 20.41 | 256,809 | +0.08(+0.39%) |
Jul 02, 2015 | 20.54 | 20.33 | 20.33 | 20.33 | 157,400 | -0.14(-0.68%) |
Jul 01, 2015 | 20.61 | 20.61 | 20.15 | 20.47 | 379,713 | +0.11(+0.54%) |
Jun 30, 2015 | 20.82 | 20.83 | 20.33 | 20.36 | 407,990 | -0.30(-1.45%) |
Jun 29, 2015 | 21.11 | 21.30 | 20.49 | 20.66 | 463,658 | -0.67(-3.14%) |
Jun 26, 2015 | 21.19 | 21.35 | 20.94 | 21.33 | 2,520,044 | +0.25(+1.19%) |
Jun 25, 2015 | 21.08 | 21.25 | 20.94 | 21.08 | 184,505 | +0.11(+0.52%) |
Jun 24, 2015 | 21.21 | 21.40 | 20.90 | 20.97 | 351,032 | +0.05(+0.24%) |
Jun 23, 2015 | 20.85 | 20.99 | 20.69 | 20.92 | 233,503 | +0.08(+0.38%) |
Jun 22, 2015 | 20.48 | 20.98 | 20.48 | 20.84 | 331,538 | +0.50(+2.46%) |
Jun 19, 2015 | 20.13 | 20.55 | 19.92 | 20.34 | 1,234,278 | +0.34(+1.70%) |
Jun 18, 2015 | 20.00 | 20.40 | 19.90 | 20.00 | 252,924 | +0.01(+0.05%) |
Jun 17, 2015 | 20.26 | 20.37 | 19.56 | 19.99 | 247,056 | -0.23(-1.14%) |
Jun 16, 2015 | 20.51 | 20.51 | 20.11 | 20.22 | 173,678 | -0.23(-1.12%) |
Jun 15, 2015 | 20.15 | 20.78 | 20.10 | 20.45 | 348,160 | +0.36(+1.79%) |
Jun 12, 2015 | 19.77 | 20.14 | 19.71 | 20.09 | 171,884 | +0.28(+1.41%) |
Jun 11, 2015 | 19.49 | 20.12 | 19.46 | 19.81 | 322,375 | +0.36(+1.85%) |
Jun 10, 2015 | 19.17 | 19.55 | 19.07 | 19.45 | 193,269 | +0.42(+2.21%) |
Jun 09, 2015 | 19.36 | 19.42 | 18.74 | 19.03 | 178,942 | -0.29(-1.50%) |
Jun 08, 2015 | 19.29 | 19.56 | 19.27 | 19.32 | 207,836 | -0.07(-0.36%) |
Jun 05, 2015 | 19.35 | 19.54 | 19.27 | 19.39 | 227,510 | +0.02(+0.10%) |
Jun 04, 2015 | 19.63 | 19.79 | 19.12 | 19.37 | 178,784 | -0.37(-1.87%) |
Jun 03, 2015 | 19.60 | 19.85 | 19.35 | 19.74 | 157,270 | +0.12(+0.61%) |
Jun 02, 2015 | 19.40 | 19.72 | 19.21 | 19.62 | 199,360 | +0.23(+1.19%) |