Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.42 | 19.63 | 19.25 | 19.26 | 86,386 | -0.19(-0.98%) |
May 27, 2016 | 19.22 | 19.45 | 19.45 | 19.45 | 15,400 | +0.10(+0.52%) |
May 26, 2016 | 19.57 | 19.57 | 19.33 | 19.35 | 35,595 | -0.14(-0.72%) |
May 25, 2016 | 19.31 | 19.50 | 19.14 | 19.49 | 55,419 | +0.34(+1.78%) |
May 24, 2016 | 19.00 | 19.20 | 18.97 | 19.15 | 21,484 | +0.18(+0.95%) |
May 23, 2016 | 18.70 | 18.98 | 18.70 | 18.97 | 43,424 | -0.11(-0.58%) |
May 20, 2016 | 19.16 | 19.16 | 18.85 | 19.08 | 50,665 | -0.01(-0.05%) |
May 19, 2016 | 18.80 | 19.09 | 18.59 | 19.09 | 53,913 | +0.09(+0.47%) |
May 18, 2016 | 19.15 | 19.40 | 18.98 | 19.00 | 38,422 | -0.27(-1.40%) |
May 17, 2016 | 18.98 | 19.28 | 18.98 | 19.27 | 49,600 | +0.24(+1.26%) |
May 16, 2016 | 18.73 | 19.06 | 18.73 | 19.03 | 70,203 | +0.51(+2.75%) |
May 13, 2016 | 18.53 | 18.62 | 18.48 | 18.52 | 29,118 | -0.17(-0.91%) |
May 12, 2016 | 18.71 | 18.75 | 18.32 | 18.69 | 47,430 | +0.18(+0.97%) |
May 11, 2016 | 17.94 | 18.62 | 17.92 | 18.51 | 67,929 | +0.49(+2.72%) |
May 10, 2016 | 17.60 | 18.04 | 17.60 | 18.02 | 27,422 | +0.56(+3.21%) |
May 09, 2016 | 17.90 | 17.90 | 17.39 | 17.46 | 127,178 | -0.45(-2.51%) |
May 06, 2016 | 17.58 | 18.05 | 17.57 | 17.91 | 16,577 | +0.18(+1.02%) |
May 05, 2016 | 18.21 | 18.22 | 17.61 | 17.73 | 22,062 | +0.11(+0.62%) |
May 04, 2016 | 17.88 | 17.98 | 17.41 | 17.62 | 54,896 | -0.02(-0.11%) |
May 03, 2016 | 17.76 | 17.77 | 17.50 | 17.64 | 71,881 | -0.34(-1.89%) |
May 02, 2016 | 18.31 | 18.40 | 17.89 | 17.98 | 111,614 | -0.36(-1.96%) |
Apr 29, 2016 | 18.54 | 18.67 | 18.17 | 18.34 | 68,841 | +0.05(+0.27%) |
Apr 28, 2016 | 18.29 | 18.48 | 18.17 | 18.29 | 64,197 | +0.06(+0.36%) |
Apr 27, 2016 | 18.05 | 18.34 | 17.69 | 18.23 | 89,401 | +0.46(+2.56%) |
Apr 26, 2016 | 17.62 | 17.84 | 17.58 | 17.77 | 22,903 | +0.32(+1.83%) |
Apr 25, 2016 | 17.72 | 17.73 | 17.37 | 17.45 | 52,086 | -0.18(-1.02%) |
Apr 22, 2016 | 17.62 | 17.83 | 17.59 | 17.63 | 46,391 | +0.12(+0.69%) |
Apr 21, 2016 | 17.55 | 17.65 | 17.35 | 17.51 | 54,461 | -0.06(-0.34%) |
Apr 20, 2016 | 16.80 | 17.77 | 16.80 | 17.57 | 122,119 | +0.43(+2.51%) |
Apr 19, 2016 | 16.88 | 17.25 | 16.87 | 17.14 | 53,207 | +0.39(+2.33%) |
Apr 18, 2016 | 16.22 | 16.85 | 16.21 | 16.75 | 131,951 | -0.07(-0.42%) |
Apr 15, 2016 | 16.88 | 16.90 | 16.66 | 16.82 | 54,803 | -0.37(-2.15%) |
Apr 14, 2016 | 17.41 | 17.42 | 17.11 | 17.19 | 106,194 | -0.11(-0.64%) |
Apr 13, 2016 | 17.34 | 17.53 | 17.20 | 17.30 | 70,167 | -0.12(-0.69%) |
Apr 12, 2016 | 17.08 | 17.53 | 17.01 | 17.42 | 175,971 | +0.46(+2.71%) |
Apr 11, 2016 | 16.78 | 17.00 | 16.64 | 16.96 | 73,689 | +0.43(+2.60%) |
Apr 08, 2016 | 16.40 | 16.60 | 16.33 | 16.53 | 72,103 | +0.75(+4.75%) |
Apr 07, 2016 | 15.83 | 15.86 | 15.60 | 15.78 | 25,295 | -0.16(-1.00%) |
Apr 06, 2016 | 15.58 | 15.96 | 15.52 | 15.94 | 49,257 | +0.64(+4.18%) |
Apr 05, 2016 | 15.31 | 15.38 | 15.18 | 15.30 | 75,770 | +0.00(+0.00%) |
Apr 04, 2016 | 15.64 | 15.75 | 15.26 | 15.30 | 155,162 | -0.46(-2.92%) |
Apr 01, 2016 | 15.87 | 15.89 | 15.71 | 15.76 | 134,779 | -0.55(-3.37%) |
Mar 31, 2016 | 16.31 | 16.55 | 16.30 | 16.31 | 57,209 | -0.03(-0.18%) |
Mar 30, 2016 | 16.56 | 16.75 | 16.25 | 16.34 | 79,333 | +0.06(+0.38%) |
Mar 29, 2016 | 16.18 | 16.30 | 16.05 | 16.28 | 71,533 | -0.23(-1.41%) |
Mar 28, 2016 | 16.51 | 16.56 | 16.33 | 16.51 | 28,671 | -0.06(-0.36%) |
Mar 24, 2016 | 16.30 | 16.57 | 16.57 | 16.57 | 82,900 | -0.13(-0.78%) |
Mar 23, 2016 | 16.91 | 16.95 | 16.63 | 16.70 | 111,716 | -0.50(-2.89%) |
Mar 22, 2016 | 16.97 | 17.25 | 16.92 | 17.20 | 55,290 | +0.09(+0.51%) |
Mar 21, 2016 | 16.98 | 17.15 | 16.83 | 17.11 | 98,123 | +0.11(+0.65%) |
Mar 18, 2016 | 17.26 | 17.29 | 16.91 | 17.00 | 147,379 | +0.00(+0.00%) |
Mar 17, 2016 | 16.86 | 17.09 | 16.71 | 17.00 | 118,170 | +0.41(+2.47%) |
Mar 16, 2016 | 16.36 | 16.61 | 16.33 | 16.59 | 55,559 | +0.56(+3.49%) |
Mar 15, 2016 | 16.10 | 16.11 | 15.90 | 16.03 | 128,775 | -0.25(-1.54%) |
Mar 14, 2016 | 16.32 | 16.46 | 16.19 | 16.28 | 103,343 | -0.43(-2.57%) |
Mar 11, 2016 | 16.75 | 16.80 | 16.51 | 16.71 | 84,705 | +0.20(+1.21%) |
Mar 10, 2016 | 16.48 | 16.65 | 16.40 | 16.51 | 57,951 | -0.21(-1.26%) |
Mar 09, 2016 | 16.47 | 16.83 | 16.39 | 16.72 | 152,664 | +0.59(+3.66%) |
Mar 08, 2016 | 16.78 | 16.78 | 16.13 | 16.13 | 228,465 | -0.69(-4.10%) |
Mar 07, 2016 | 16.26 | 16.88 | 16.26 | 16.82 | 269,342 | +0.66(+4.08%) |
Mar 04, 2016 | 15.73 | 16.16 | 15.50 | 16.16 | 237,728 | +0.59(+3.79%) |
Mar 03, 2016 | 15.31 | 15.58 | 15.26 | 15.57 | 80,070 | +0.08(+0.52%) |
Mar 02, 2016 | 15.29 | 15.57 | 15.15 | 15.49 | 206,991 | +0.08(+0.52%) |
Mar 01, 2016 | 15.31 | 15.60 | 15.20 | 15.41 | 205,339 | +0.05(+0.33%) |
Feb 29, 2016 | 15.21 | 15.37 | 15.09 | 15.36 | 116,285 | +0.36(+2.40%) |
Feb 26, 2016 | 15.45 | 15.50 | 14.86 | 15.00 | 139,344 | -0.02(-0.13%) |
Feb 25, 2016 | 14.80 | 15.20 | 14.49 | 15.02 | 141,881 | +0.12(+0.81%) |
Feb 24, 2016 | 14.40 | 14.94 | 14.24 | 14.90 | 185,715 | +0.23(+1.57%) |
Feb 23, 2016 | 14.98 | 14.98 | 14.52 | 14.67 | 148,007 | -0.44(-2.91%) |
Feb 22, 2016 | 15.14 | 15.27 | 15.00 | 15.11 | 255,303 | +0.46(+3.14%) |
Feb 19, 2016 | 14.87 | 14.95 | 14.48 | 14.65 | 199,394 | -0.16(-1.08%) |
Feb 18, 2016 | 15.39 | 15.39 | 14.78 | 14.81 | 208,333 | -0.26(-1.73%) |
Feb 17, 2016 | 14.64 | 15.24 | 14.50 | 15.07 | 345,887 | +0.67(+4.65%) |
Feb 16, 2016 | 14.89 | 14.89 | 14.23 | 14.40 | 476,466 | -0.17(-1.17%) |
Feb 12, 2016 | 14.33 | 14.57 | 14.57 | 14.57 | 204,100 | +0.37(+2.61%) |
Feb 11, 2016 | 13.83 | 14.22 | 13.69 | 14.20 | 373,311 | +0.17(+1.21%) |
Feb 10, 2016 | 14.00 | 14.44 | 13.90 | 14.03 | 382,642 | -0.09(-0.64%) |
Feb 09, 2016 | 14.69 | 14.81 | 13.87 | 14.12 | 388,145 | -0.77(-5.17%) |
Feb 08, 2016 | 15.15 | 15.20 | 14.75 | 14.89 | 224,267 | -0.36(-2.36%) |
Feb 05, 2016 | 15.35 | 15.58 | 15.11 | 15.25 | 257,266 | -0.10(-0.65%) |
Feb 04, 2016 | 15.59 | 15.85 | 15.20 | 15.35 | 144,570 | -0.18(-1.16%) |
Feb 03, 2016 | 15.03 | 15.53 | 14.59 | 15.53 | 250,675 | +0.88(+6.01%) |
Feb 02, 2016 | 14.72 | 14.90 | 14.52 | 14.65 | 184,830 | -0.52(-3.43%) |
Feb 01, 2016 | 15.55 | 15.55 | 15.13 | 15.17 | 103,613 | -0.71(-4.47%) |
Jan 29, 2016 | 15.90 | 16.05 | 15.46 | 15.88 | 147,066 | +0.13(+0.83%) |
Jan 28, 2016 | 15.80 | 15.83 | 15.34 | 15.75 | 156,372 | +0.73(+4.86%) |
Jan 27, 2016 | 14.66 | 15.35 | 14.54 | 15.02 | 171,458 | +0.36(+2.46%) |
Jan 26, 2016 | 14.50 | 15.11 | 14.41 | 14.66 | 129,802 | +0.48(+3.39%) |
Jan 25, 2016 | 14.56 | 14.75 | 14.17 | 14.18 | 121,859 | -0.72(-4.83%) |
Jan 22, 2016 | 14.54 | 14.90 | 14.41 | 14.90 | 166,823 | +0.87(+6.20%) |
Jan 21, 2016 | 13.34 | 14.10 | 13.25 | 14.03 | 282,575 | +0.43(+3.16%) |
Jan 20, 2016 | 13.41 | 13.61 | 12.99 | 13.60 | 205,708 | -0.07(-0.51%) |
Jan 19, 2016 | 14.02 | 14.02 | 13.63 | 13.67 | 167,707 | -0.37(-2.64%) |
Jan 15, 2016 | 14.08 | 14.04 | 14.04 | 14.04 | 326,700 | -0.66(-4.49%) |
Jan 14, 2016 | 14.45 | 14.78 | 14.29 | 14.70 | 53,855 | +0.32(+2.23%) |
Jan 13, 2016 | 14.75 | 14.85 | 14.23 | 14.38 | 114,771 | -0.32(-2.18%) |
Jan 12, 2016 | 15.12 | 15.20 | 14.41 | 14.70 | 152,269 | -0.23(-1.54%) |
Jan 11, 2016 | 15.60 | 15.60 | 14.87 | 14.93 | 120,110 | -0.72(-4.60%) |
Jan 08, 2016 | 15.82 | 15.82 | 15.46 | 15.65 | 133,642 | -0.09(-0.57%) |
Jan 07, 2016 | 15.70 | 16.11 | 15.64 | 15.74 | 103,874 | -0.26(-1.62%) |
Jan 06, 2016 | 16.22 | 16.40 | 15.93 | 16.00 | 155,419 | -0.62(-3.74%) |
Jan 05, 2016 | 16.75 | 16.79 | 16.62 | 16.62 | 24,791 | -0.38(-2.22%) |
Jan 04, 2016 | 17.25 | 17.52 | 16.80 | 17.00 | 44,512 | -0.02(-0.12%) |
Dec 31, 2015 | 16.69 | 17.02 | 17.02 | 17.02 | 62,500 | +0.29(+1.73%) |
Dec 30, 2015 | 16.75 | 16.77 | 16.65 | 16.73 | 30,211 | -0.37(-2.16%) |
Dec 29, 2015 | 16.96 | 17.14 | 16.94 | 17.10 | 67,272 | +0.42(+2.52%) |
Dec 28, 2015 | 17.00 | 17.00 | 16.68 | 16.68 | 104,703 | -0.47(-2.74%) |
Dec 24, 2015 | 17.12 | 17.15 | 17.15 | 17.15 | 46,500 | +0.10(+0.59%) |
Dec 23, 2015 | 16.70 | 17.07 | 16.61 | 17.05 | 265,011 | +0.66(+4.03%) |
Dec 22, 2015 | 16.42 | 16.53 | 16.38 | 16.39 | 28,365 | +0.02(+0.12%) |
Dec 21, 2015 | 16.57 | 16.57 | 16.31 | 16.37 | 84,923 | -0.24(-1.44%) |
Dec 18, 2015 | 16.75 | 16.98 | 16.55 | 16.61 | 200,120 | -0.08(-0.48%) |
Dec 17, 2015 | 17.00 | 17.00 | 16.69 | 16.69 | 105,334 | -0.30(-1.77%) |
Dec 16, 2015 | 17.20 | 17.31 | 16.85 | 16.99 | 173,333 | -0.36(-2.07%) |
Dec 15, 2015 | 17.32 | 17.65 | 17.27 | 17.35 | 64,889 | +0.27(+1.58%) |
Dec 14, 2015 | 17.03 | 17.37 | 16.90 | 17.08 | 171,586 | -0.14(-0.81%) |
Dec 11, 2015 | 17.51 | 17.54 | 17.06 | 17.22 | 96,347 | -0.40(-2.27%) |
Dec 10, 2015 | 17.57 | 17.80 | 17.55 | 17.62 | 76,409 | -0.06(-0.34%) |
Dec 09, 2015 | 17.83 | 18.15 | 17.45 | 17.68 | 216,959 | -0.06(-0.34%) |
Dec 08, 2015 | 17.67 | 18.08 | 17.59 | 17.74 | 197,641 | -0.20(-1.11%) |
Dec 07, 2015 | 18.25 | 18.37 | 17.82 | 17.94 | 147,371 | -0.77(-4.12%) |
Dec 04, 2015 | 18.77 | 18.92 | 18.60 | 18.71 | 109,241 | -0.39(-2.04%) |
Dec 03, 2015 | 18.96 | 19.36 | 18.80 | 19.10 | 90,206 | +0.37(+1.98%) |
Dec 02, 2015 | 19.00 | 19.29 | 18.66 | 18.73 | 113,429 | -0.48(-2.50%) |
Dec 01, 2015 | 19.12 | 19.34 | 19.01 | 19.21 | 146,067 | +0.00(+0.00%) |
Nov 30, 2015 | 19.57 | 19.61 | 19.17 | 19.21 | 42,471 | -0.22(-1.13%) |
Nov 27, 2015 | 19.60 | 19.60 | 19.38 | 19.43 | 41,125 | -0.47(-2.36%) |
Nov 25, 2015 | 19.61 | 19.90 | 19.90 | 19.90 | 54,600 | +0.05(+0.25%) |
Nov 24, 2015 | 19.79 | 19.97 | 19.63 | 19.85 | 56,992 | +0.48(+2.48%) |
Nov 23, 2015 | 19.15 | 19.60 | 19.15 | 19.37 | 68,711 | +0.26(+1.36%) |
Nov 20, 2015 | 19.11 | 19.47 | 19.07 | 19.11 | 28,331 | +0.00(+0.00%) |
Nov 19, 2015 | 19.10 | 19.18 | 19.05 | 19.11 | 23,860 | -0.09(-0.47%) |
Nov 18, 2015 | 19.25 | 19.28 | 18.90 | 19.20 | 63,883 | +0.14(+0.73%) |
Nov 17, 2015 | 19.27 | 19.30 | 18.99 | 19.06 | 53,783 | -0.48(-2.46%) |
Nov 16, 2015 | 19.07 | 19.54 | 18.80 | 19.54 | 80,322 | +0.46(+2.41%) |
Nov 13, 2015 | 19.28 | 19.28 | 18.99 | 19.08 | 114,074 | -0.32(-1.65%) |
Nov 12, 2015 | 19.51 | 19.75 | 19.38 | 19.40 | 67,719 | -0.47(-2.37%) |
Nov 11, 2015 | 20.31 | 20.34 | 19.81 | 19.87 | 35,646 | -0.46(-2.26%) |
Nov 10, 2015 | 20.21 | 20.50 | 20.21 | 20.33 | 10,467 | +0.01(+0.05%) |
Nov 09, 2015 | 20.34 | 20.51 | 20.16 | 20.32 | 17,931 | -0.10(-0.49%) |
Nov 06, 2015 | 20.47 | 20.53 | 20.30 | 20.42 | 43,917 | -0.26(-1.26%) |
Nov 05, 2015 | 20.81 | 20.95 | 20.59 | 20.68 | 44,422 | -0.33(-1.57%) |
Nov 04, 2015 | 21.52 | 21.54 | 20.92 | 21.01 | 30,247 | -0.60(-2.78%) |
Nov 03, 2015 | 21.20 | 21.75 | 21.20 | 21.61 | 51,769 | +0.68(+3.25%) |
Nov 02, 2015 | 20.91 | 21.08 | 20.85 | 20.93 | 62,515 | -0.10(-0.48%) |
Oct 30, 2015 | 20.82 | 21.20 | 20.71 | 21.03 | 34,969 | +0.28(+1.35%) |
Oct 29, 2015 | 20.80 | 21.05 | 20.70 | 20.75 | 26,319 | -0.08(-0.38%) |
Oct 28, 2015 | 19.96 | 20.85 | 19.91 | 20.83 | 102,797 | +0.99(+4.99%) |
Oct 27, 2015 | 19.76 | 19.84 | 19.62 | 19.84 | 69,046 | -0.26(-1.29%) |
Oct 26, 2015 | 20.29 | 20.29 | 20.10 | 20.10 | 92,098 | -0.25(-1.23%) |
Oct 23, 2015 | 20.37 | 20.55 | 20.23 | 20.35 | 118,866 | -0.34(-1.64%) |
Oct 22, 2015 | 20.67 | 20.80 | 20.44 | 20.69 | 44,741 | +0.21(+1.03%) |
Oct 21, 2015 | 20.58 | 20.74 | 20.40 | 20.48 | 18,183 | -0.36(-1.73%) |
Oct 20, 2015 | 20.78 | 21.03 | 20.70 | 20.84 | 23,165 | -0.05(-0.24%) |
Oct 19, 2015 | 21.00 | 21.03 | 20.81 | 20.89 | 36,462 | -0.50(-2.34%) |
Oct 16, 2015 | 21.47 | 21.47 | 21.07 | 21.39 | 54,918 | +0.17(+0.80%) |
Oct 15, 2015 | 20.88 | 21.24 | 20.70 | 21.22 | 32,853 | +0.04(+0.19%) |
Oct 14, 2015 | 21.03 | 21.21 | 20.95 | 21.18 | 11,739 | +0.07(+0.33%) |
Oct 13, 2015 | 21.27 | 21.74 | 21.04 | 21.11 | 22,691 | -0.29(-1.36%) |
Oct 12, 2015 | 22.15 | 22.15 | 21.25 | 21.40 | 53,883 | -0.74(-3.34%) |
Oct 09, 2015 | 22.18 | 22.30 | 22.01 | 22.14 | 40,957 | -0.07(-0.32%) |
Oct 08, 2015 | 21.84 | 22.33 | 21.74 | 22.21 | 63,370 | +0.50(+2.30%) |
Oct 07, 2015 | 22.10 | 22.22 | 21.55 | 21.71 | 120,020 | -0.15(-0.69%) |
Oct 06, 2015 | 21.20 | 21.90 | 21.20 | 21.86 | 258,378 | +0.83(+3.95%) |
Oct 05, 2015 | 20.95 | 21.12 | 20.86 | 21.03 | 23,034 | +0.44(+2.14%) |
Oct 02, 2015 | 20.08 | 20.64 | 19.96 | 20.59 | 32,649 | +0.21(+1.03%) |
Oct 01, 2015 | 21.10 | 21.17 | 20.24 | 20.38 | 283,963 | -0.20(-0.97%) |
Sep 30, 2015 | 20.50 | 20.67 | 20.30 | 20.58 | 21,146 | +0.19(+0.93%) |
Sep 29, 2015 | 20.30 | 20.55 | 20.26 | 20.39 | 28,992 | +0.22(+1.09%) |
Sep 28, 2015 | 20.31 | 20.43 | 20.11 | 20.17 | 22,220 | -0.51(-2.47%) |
Sep 25, 2015 | 20.83 | 20.96 | 20.56 | 20.68 | 11,453 | +0.06(+0.29%) |
Sep 24, 2015 | 20.19 | 20.62 | 20.17 | 20.62 | 42,723 | +0.18(+0.88%) |
Sep 23, 2015 | 21.13 | 21.37 | 20.38 | 20.44 | 39,921 | -0.54(-2.57%) |
Sep 22, 2015 | 20.71 | 21.03 | 20.64 | 20.98 | 8,508 | -0.04(-0.20%) |
Sep 21, 2015 | 20.84 | 21.13 | 20.75 | 21.02 | 19,112 | +0.56(+2.74%) |
Sep 18, 2015 | 20.71 | 20.84 | 20.30 | 20.46 | 36,764 | -0.68(-3.22%) |
Sep 17, 2015 | 21.50 | 21.50 | 21.10 | 21.14 | 13,087 | -0.23(-1.08%) |
Sep 16, 2015 | 20.88 | 21.46 | 20.78 | 21.37 | 206,347 | +0.84(+4.09%) |
Sep 15, 2015 | 20.34 | 20.53 | 20.29 | 20.53 | 42,941 | +0.32(+1.58%) |
Sep 14, 2015 | 20.44 | 20.44 | 20.17 | 20.21 | 11,790 | -0.52(-2.51%) |
Sep 11, 2015 | 20.67 | 20.89 | 20.48 | 20.73 | 24,556 | -0.27(-1.29%) |
Sep 10, 2015 | 20.54 | 21.14 | 20.54 | 21.00 | 27,664 | +0.45(+2.19%) |
Sep 09, 2015 | 21.13 | 21.13 | 20.50 | 20.55 | 30,743 | -0.62(-2.93%) |
Sep 08, 2015 | 20.93 | 21.29 | 20.51 | 21.17 | 31,741 | +0.09(+0.43%) |
Sep 04, 2015 | 21.30 | 21.08 | 21.08 | 21.08 | 46,300 | -0.40(-1.86%) |
Sep 03, 2015 | 21.96 | 22.00 | 21.16 | 21.48 | 34,838 | +0.24(+1.13%) |
Sep 02, 2015 | 21.26 | 21.40 | 20.14 | 21.24 | 333,306 | +0.44(+2.12%) |
Sep 01, 2015 | 21.69 | 21.90 | 20.70 | 20.80 | 129,838 | -1.57(-7.02%) |
Aug 31, 2015 | 20.90 | 22.74 | 20.47 | 22.37 | 249,165 | +1.26(+5.97%) |
Aug 28, 2015 | 19.93 | 21.40 | 19.93 | 21.11 | 197,626 | +1.03(+5.11%) |
Aug 27, 2015 | 18.92 | 20.13 | 18.92 | 20.08 | 210,710 | +1.63(+8.86%) |
Aug 26, 2015 | 18.48 | 18.59 | 18.30 | 18.45 | 175,219 | +0.20(+1.10%) |
Aug 25, 2015 | 18.62 | 18.64 | 18.20 | 18.25 | 97,341 | +0.28(+1.56%) |
Aug 24, 2015 | 18.15 | 18.54 | 17.87 | 17.97 | 175,175 | -0.96(-5.07%) |
Aug 21, 2015 | 19.28 | 19.33 | 18.79 | 18.93 | 153,864 | -0.29(-1.51%) |
Aug 20, 2015 | 19.54 | 19.70 | 19.19 | 19.22 | 496,309 | -0.30(-1.54%) |
Aug 19, 2015 | 20.25 | 20.25 | 19.50 | 19.52 | 75,723 | -0.76(-3.75%) |
Aug 18, 2015 | 20.32 | 20.50 | 20.20 | 20.28 | 66,209 | -0.05(-0.25%) |
Aug 17, 2015 | 20.58 | 20.66 | 20.33 | 20.33 | 27,388 | -0.13(-0.64%) |
Aug 14, 2015 | 20.72 | 20.75 | 20.46 | 20.46 | 32,171 | -0.16(-0.78%) |
Aug 13, 2015 | 20.78 | 20.78 | 20.51 | 20.62 | 52,941 | -0.30(-1.43%) |
Aug 12, 2015 | 20.82 | 21.28 | 20.67 | 20.92 | 60,111 | +0.10(+0.48%) |
Aug 11, 2015 | 20.80 | 20.89 | 20.63 | 20.82 | 102,105 | -0.42(-1.98%) |
Aug 10, 2015 | 20.73 | 21.36 | 20.72 | 21.24 | 141,342 | +0.52(+2.51%) |
Aug 07, 2015 | 20.86 | 20.94 | 20.66 | 20.72 | 167,602 | -0.32(-1.52%) |
Aug 06, 2015 | 20.96 | 21.08 | 20.80 | 21.04 | 466,148 | -0.12(-0.57%) |
Aug 05, 2015 | 21.49 | 21.75 | 20.98 | 21.16 | 53,868 | -0.23(-1.08%) |
Aug 04, 2015 | 21.42 | 21.50 | 21.22 | 21.39 | 33,377 | +0.14(+0.66%) |
Aug 03, 2015 | 21.49 | 21.73 | 21.14 | 21.25 | 160,918 | -0.68(-3.10%) |
Jul 31, 2015 | 22.54 | 22.54 | 21.85 | 21.93 | 82,130 | -0.56(-2.49%) |
Jul 30, 2015 | 22.54 | 22.75 | 22.48 | 22.49 | 13,794 | -0.10(-0.44%) |
Jul 29, 2015 | 22.10 | 22.85 | 22.10 | 22.59 | 39,654 | +0.39(+1.76%) |
Jul 28, 2015 | 22.00 | 22.49 | 21.98 | 22.20 | 64,016 | +0.21(+0.95%) |
Jul 27, 2015 | 22.13 | 22.25 | 21.95 | 21.99 | 45,843 | -0.40(-1.79%) |
Jul 24, 2015 | 22.53 | 22.54 | 22.25 | 22.39 | 143,851 | -0.15(-0.67%) |
Jul 23, 2015 | 22.88 | 22.97 | 22.43 | 22.54 | 39,122 | -0.26(-1.14%) |
Jul 22, 2015 | 23.19 | 23.34 | 22.75 | 22.80 | 52,597 | -0.68(-2.90%) |
Jul 21, 2015 | 23.33 | 23.58 | 23.32 | 23.48 | 10,541 | +0.32(+1.38%) |
Jul 20, 2015 | 23.29 | 23.35 | 23.13 | 23.16 | 22,202 | -0.26(-1.11%) |
Jul 17, 2015 | 23.44 | 23.46 | 23.15 | 23.42 | 21,941 | -0.08(-0.34%) |
Jul 16, 2015 | 23.82 | 23.88 | 23.44 | 23.50 | 44,292 | -0.18(-0.76%) |
Jul 15, 2015 | 23.97 | 24.23 | 23.62 | 23.68 | 49,136 | -0.65(-2.67%) |
Jul 14, 2015 | 23.89 | 24.50 | 23.89 | 24.33 | 31,436 | +0.15(+0.62%) |
Jul 13, 2015 | 24.00 | 24.51 | 23.95 | 24.18 | 48,511 | -0.16(-0.66%) |
Jul 10, 2015 | 24.23 | 24.36 | 24.01 | 24.34 | 20,963 | +0.05(+0.21%) |
Jul 09, 2015 | 24.33 | 24.42 | 24.03 | 24.29 | 28,760 | +0.43(+1.80%) |
Jul 08, 2015 | 24.01 | 24.17 | 23.45 | 23.86 | 121,719 | -0.32(-1.32%) |
Jul 07, 2015 | 23.94 | 24.35 | 23.16 | 24.18 | 133,614 | +0.09(+0.37%) |
Jul 06, 2015 | 24.99 | 24.99 | 23.92 | 24.09 | 120,789 | -1.63(-6.33%) |
Jul 02, 2015 | 26.02 | 25.72 | 25.72 | 25.72 | 18,500 | -0.16(-0.63%) |
Jul 01, 2015 | 26.39 | 26.39 | 25.82 | 25.88 | 230,885 | -0.89(-3.32%) |
Jun 30, 2015 | 26.57 | 26.87 | 26.47 | 26.77 | 16,074 | +0.46(+1.75%) |
Jun 29, 2015 | 26.38 | 26.56 | 26.27 | 26.31 | 19,983 | -0.57(-2.11%) |
Jun 26, 2015 | 26.63 | 26.90 | 26.57 | 26.88 | 23,398 | -0.01(-0.05%) |
Jun 25, 2015 | 26.93 | 26.94 | 26.76 | 26.89 | 18,737 | -0.24(-0.88%) |
Jun 24, 2015 | 27.34 | 27.60 | 27.04 | 27.13 | 12,467 | -0.40(-1.45%) |
Jun 23, 2015 | 27.01 | 27.60 | 27.01 | 27.53 | 46,545 | +0.35(+1.29%) |
Jun 22, 2015 | 26.88 | 27.29 | 26.78 | 27.18 | 32,045 | +0.22(+0.81%) |
Jun 19, 2015 | 27.00 | 27.07 | 26.85 | 26.96 | 12,798 | -0.42(-1.53%) |
Jun 18, 2015 | 27.31 | 27.43 | 27.17 | 27.38 | 9,967 | +0.21(+0.77%) |
Jun 17, 2015 | 27.64 | 27.73 | 26.86 | 27.17 | 18,491 | -0.08(-0.29%) |
Jun 16, 2015 | 27.05 | 27.28 | 27.04 | 27.25 | 11,908 | +0.23(+0.85%) |
Jun 15, 2015 | 26.72 | 27.08 | 26.72 | 27.02 | 10,953 | -0.08(-0.30%) |
Jun 12, 2015 | 27.25 | 27.28 | 27.10 | 27.10 | 11,939 | -0.37(-1.35%) |
Jun 11, 2015 | 27.60 | 27.60 | 27.34 | 27.47 | 19,280 | -0.11(-0.40%) |
Jun 10, 2015 | 27.70 | 27.75 | 27.40 | 27.58 | 58,017 | +0.37(+1.36%) |
Jun 09, 2015 | 27.19 | 27.38 | 27.12 | 27.21 | 33,793 | +0.64(+2.39%) |
Jun 08, 2015 | 26.61 | 26.79 | 26.50 | 26.57 | 29,443 | -0.35(-1.28%) |
Jun 05, 2015 | 25.98 | 26.93 | 25.96 | 26.92 | 29,020 | +0.47(+1.78%) |
Jun 04, 2015 | 26.72 | 26.77 | 26.25 | 26.45 | 32,836 | -0.57(-2.11%) |
Jun 03, 2015 | 27.30 | 27.58 | 26.89 | 27.02 | 31,444 | -0.53(-1.92%) |
Jun 02, 2015 | 27.30 | 27.58 | 27.23 | 27.55 | 26,299 | +0.42(+1.55%) |