Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.77 | 27.92 | 27.46 | 27.92 | 495,648 | +0.26(+0.94%) |
May 27, 2016 | 27.51 | 27.66 | 27.66 | 27.66 | 343,194 | +0.20(+0.75%) |
May 26, 2016 | 27.45 | 27.53 | 27.17 | 27.45 | 199,913 | +0.11(+0.41%) |
May 25, 2016 | 27.30 | 27.45 | 27.23 | 27.34 | 314,941 | +0.08(+0.30%) |
May 24, 2016 | 26.94 | 27.39 | 26.90 | 27.26 | 320,430 | +0.47(+1.76%) |
May 23, 2016 | 26.33 | 26.97 | 26.33 | 26.79 | 564,087 | +0.39(+1.48%) |
May 20, 2016 | 26.17 | 26.43 | 26.07 | 26.40 | 717,865 | +0.38(+1.48%) |
May 19, 2016 | 26.13 | 26.26 | 25.61 | 26.01 | 486,018 | -0.12(-0.47%) |
May 18, 2016 | 25.87 | 26.30 | 25.79 | 26.14 | 670,347 | +0.27(+1.03%) |
May 17, 2016 | 26.66 | 26.67 | 25.77 | 25.87 | 446,796 | -0.73(-2.73%) |
May 16, 2016 | 26.20 | 26.83 | 26.11 | 26.59 | 380,245 | +0.53(+2.05%) |
May 13, 2016 | 25.87 | 26.28 | 25.80 | 26.06 | 312,582 | +0.19(+0.74%) |
May 12, 2016 | 26.34 | 26.48 | 25.76 | 25.87 | 392,452 | -0.45(-1.72%) |
May 11, 2016 | 26.27 | 26.52 | 25.91 | 26.32 | 464,233 | +0.07(+0.26%) |
May 10, 2016 | 25.78 | 26.30 | 25.75 | 26.25 | 429,683 | +0.47(+1.84%) |
May 09, 2016 | 25.55 | 26.02 | 25.55 | 25.78 | 464,199 | +0.23(+0.91%) |
May 06, 2016 | 25.19 | 25.56 | 24.94 | 25.55 | 384,694 | +0.24(+0.96%) |
May 05, 2016 | 25.42 | 25.50 | 25.02 | 25.30 | 392,726 | -0.06(-0.24%) |
May 04, 2016 | 25.32 | 25.71 | 25.19 | 25.37 | 389,809 | -0.17(-0.68%) |
May 03, 2016 | 25.72 | 25.97 | 25.50 | 25.54 | 335,252 | -0.48(-1.86%) |
May 02, 2016 | 26.34 | 26.61 | 25.62 | 26.02 | 518,212 | -0.28(-1.06%) |
Apr 29, 2016 | 27.00 | 27.13 | 25.97 | 26.30 | 662,357 | -1.14(-4.16%) |
Apr 28, 2016 | 26.05 | 28.31 | 25.97 | 27.44 | 1,847,195 | +2.63(+10.60%) |
Apr 27, 2016 | 24.38 | 24.91 | 24.26 | 24.81 | 514,974 | +0.23(+0.93%) |
Apr 26, 2016 | 24.46 | 24.63 | 24.21 | 24.58 | 246,142 | +0.14(+0.58%) |
Apr 25, 2016 | 24.46 | 24.69 | 24.30 | 24.44 | 281,256 | +0.00(+0.00%) |
Apr 22, 2016 | 24.01 | 24.52 | 24.01 | 24.44 | 264,987 | +0.34(+1.42%) |
Apr 21, 2016 | 24.39 | 24.39 | 24.01 | 24.10 | 234,487 | -0.31(-1.27%) |
Apr 20, 2016 | 23.95 | 24.60 | 23.82 | 24.41 | 304,940 | +0.50(+2.10%) |
Apr 19, 2016 | 24.27 | 24.36 | 23.86 | 23.91 | 249,158 | -0.24(-0.98%) |
Apr 18, 2016 | 24.10 | 24.24 | 23.96 | 24.14 | 188,067 | -0.01(-0.03%) |
Apr 15, 2016 | 24.24 | 24.42 | 24.09 | 24.15 | 159,339 | -0.12(-0.51%) |
Apr 14, 2016 | 24.34 | 24.43 | 24.13 | 24.27 | 163,108 | -0.14(-0.56%) |
Apr 13, 2016 | 24.14 | 24.66 | 24.07 | 24.41 | 423,470 | +0.45(+1.89%) |
Apr 12, 2016 | 24.19 | 24.22 | 23.73 | 23.96 | 368,424 | -0.24(-1.00%) |
Apr 11, 2016 | 24.38 | 24.63 | 24.19 | 24.20 | 170,938 | -0.01(-0.05%) |
Apr 08, 2016 | 24.41 | 24.57 | 24.18 | 24.21 | 171,231 | -0.08(-0.33%) |
Apr 07, 2016 | 24.61 | 24.91 | 24.19 | 24.29 | 304,959 | -0.55(-2.22%) |
Apr 06, 2016 | 24.84 | 24.93 | 24.50 | 24.84 | 162,146 | +0.07(+0.30%) |
Apr 05, 2016 | 24.64 | 25.07 | 24.53 | 24.77 | 319,541 | -0.21(-0.84%) |
Apr 04, 2016 | 25.23 | 25.29 | 24.84 | 24.98 | 251,697 | -0.15(-0.59%) |
Apr 01, 2016 | 24.89 | 25.25 | 24.43 | 25.13 | 273,433 | +0.09(+0.35%) |
Mar 31, 2016 | 25.22 | 25.42 | 25.02 | 25.04 | 419,121 | -0.17(-0.69%) |
Mar 30, 2016 | 25.25 | 25.35 | 24.53 | 25.22 | 222,781 | +0.07(+0.30%) |
Mar 29, 2016 | 24.41 | 25.34 | 24.34 | 25.14 | 544,530 | +0.75(+3.08%) |
Mar 28, 2016 | 24.65 | 24.73 | 24.28 | 24.39 | 269,226 | -0.13(-0.53%) |
Mar 24, 2016 | 24.29 | 24.52 | 24.52 | 24.52 | 214,073 | +0.14(+0.56%) |
Mar 23, 2016 | 24.81 | 24.81 | 24.39 | 24.39 | 221,972 | -0.45(-1.80%) |
Mar 22, 2016 | 24.61 | 24.99 | 24.53 | 24.83 | 218,901 | +0.10(+0.40%) |
Mar 21, 2016 | 24.78 | 24.91 | 24.44 | 24.73 | 250,306 | -0.07(-0.30%) |
Mar 18, 2016 | 25.09 | 25.20 | 24.65 | 24.81 | 832,245 | -0.16(-0.65%) |
Mar 17, 2016 | 24.21 | 25.04 | 24.21 | 24.97 | 443,216 | +0.34(+1.39%) |
Mar 16, 2016 | 24.44 | 24.90 | 24.38 | 24.63 | 314,138 | +0.02(+0.10%) |
Mar 15, 2016 | 24.61 | 24.96 | 24.46 | 24.60 | 305,501 | -0.02(-0.10%) |
Mar 14, 2016 | 24.94 | 25.04 | 24.58 | 24.63 | 410,723 | -0.32(-1.27%) |
Mar 11, 2016 | 24.55 | 24.95 | 24.39 | 24.94 | 396,814 | +0.55(+2.26%) |
Mar 10, 2016 | 25.12 | 25.12 | 24.19 | 24.39 | 353,342 | -0.58(-2.33%) |
Mar 09, 2016 | 24.49 | 24.99 | 24.22 | 24.98 | 329,475 | +0.60(+2.47%) |
Mar 08, 2016 | 24.98 | 25.07 | 24.34 | 24.37 | 471,319 | -0.69(-2.77%) |
Mar 07, 2016 | 25.06 | 25.30 | 24.94 | 25.07 | 521,889 | -0.18(-0.71%) |
Mar 04, 2016 | 24.97 | 25.27 | 24.24 | 25.25 | 346,181 | +0.34(+1.37%) |
Mar 03, 2016 | 25.16 | 25.42 | 24.51 | 24.91 | 436,971 | -0.35(-1.38%) |
Mar 02, 2016 | 24.98 | 25.27 | 24.62 | 25.25 | 402,890 | +0.17(+0.69%) |
Mar 01, 2016 | 24.60 | 25.09 | 24.40 | 25.08 | 399,053 | +0.57(+2.33%) |
Feb 29, 2016 | 24.35 | 25.25 | 24.35 | 24.51 | 452,382 | +0.19(+0.79%) |
Feb 26, 2016 | 24.70 | 24.74 | 24.16 | 24.32 | 337,881 | -0.29(-1.16%) |
Feb 25, 2016 | 24.36 | 24.68 | 24.10 | 24.60 | 368,703 | +0.37(+1.51%) |
Feb 24, 2016 | 23.65 | 24.33 | 23.65 | 24.24 | 368,146 | +0.41(+1.72%) |
Feb 23, 2016 | 24.81 | 24.92 | 23.69 | 23.83 | 772,061 | -1.09(-4.38%) |
Feb 22, 2016 | 24.96 | 25.25 | 24.77 | 24.92 | 666,807 | +0.18(+0.73%) |
Feb 19, 2016 | 24.29 | 25.08 | 24.29 | 24.74 | 838,665 | +0.39(+1.61%) |
Feb 18, 2016 | 23.95 | 24.57 | 23.86 | 24.35 | 836,123 | +0.51(+2.16%) |
Feb 17, 2016 | 23.41 | 24.04 | 23.37 | 23.83 | 758,937 | +0.52(+2.23%) |
Feb 16, 2016 | 22.66 | 23.42 | 22.59 | 23.31 | 561,506 | +0.79(+3.53%) |
Feb 12, 2016 | 22.56 | 22.52 | 22.52 | 22.52 | 425,890 | +0.15(+0.67%) |
Feb 11, 2016 | 22.05 | 22.62 | 21.99 | 22.37 | 387,589 | +0.09(+0.42%) |
Feb 10, 2016 | 22.33 | 22.82 | 22.22 | 22.28 | 691,412 | +0.02(+0.11%) |
Feb 09, 2016 | 21.77 | 22.44 | 21.46 | 22.25 | 650,629 | +0.14(+0.62%) |
Feb 08, 2016 | 21.56 | 22.52 | 21.14 | 22.12 | 914,829 | +0.30(+1.39%) |
Feb 05, 2016 | 24.27 | 24.50 | 20.71 | 21.81 | 1,478,481 | -0.77(-3.41%) |
Feb 04, 2016 | 22.45 | 22.80 | 22.33 | 22.58 | 789,219 | +0.01(+0.05%) |
Feb 03, 2016 | 22.92 | 23.17 | 22.31 | 22.57 | 917,007 | -0.26(-1.14%) |
Feb 02, 2016 | 23.57 | 23.69 | 22.83 | 22.83 | 602,775 | -0.86(-3.61%) |
Feb 01, 2016 | 22.93 | 23.81 | 22.63 | 23.68 | 681,780 | +0.50(+2.17%) |
Jan 29, 2016 | 22.83 | 23.18 | 22.68 | 23.18 | 814,856 | +0.50(+2.19%) |
Jan 28, 2016 | 22.86 | 23.00 | 22.54 | 22.69 | 311,944 | -0.04(-0.19%) |
Jan 27, 2016 | 23.15 | 23.35 | 22.59 | 22.73 | 457,790 | -0.56(-2.42%) |
Jan 26, 2016 | 22.85 | 23.35 | 22.82 | 23.29 | 396,898 | +0.48(+2.12%) |
Jan 25, 2016 | 23.08 | 23.20 | 22.72 | 22.81 | 299,129 | -0.31(-1.34%) |
Jan 22, 2016 | 22.93 | 23.19 | 21.72 | 23.12 | 309,252 | +0.43(+1.89%) |
Jan 21, 2016 | 23.11 | 23.38 | 22.40 | 22.69 | 437,965 | -0.29(-1.27%) |
Jan 20, 2016 | 21.96 | 23.25 | 21.93 | 22.98 | 840,296 | +0.68(+3.06%) |
Jan 19, 2016 | 22.70 | 22.75 | 22.03 | 22.30 | 555,334 | -0.26(-1.15%) |
Jan 15, 2016 | 22.74 | 22.56 | 22.56 | 22.56 | 609,980 | -0.71(-3.07%) |
Jan 14, 2016 | 22.90 | 23.70 | 22.62 | 23.28 | 714,320 | +0.55(+2.40%) |
Jan 13, 2016 | 23.69 | 23.83 | 22.66 | 22.73 | 453,626 | -0.84(-3.58%) |
Jan 12, 2016 | 23.36 | 23.62 | 22.96 | 23.57 | 631,810 | +0.42(+1.82%) |
Jan 11, 2016 | 23.18 | 23.34 | 22.79 | 23.15 | 447,370 | +0.15(+0.65%) |
Jan 08, 2016 | 23.31 | 23.50 | 22.94 | 23.00 | 684,621 | -0.29(-1.25%) |
Jan 07, 2016 | 23.57 | 23.77 | 23.17 | 23.29 | 652,469 | -0.66(-2.77%) |
Jan 06, 2016 | 24.47 | 24.62 | 23.59 | 23.96 | 1,261,438 | -0.81(-3.26%) |
Jan 05, 2016 | 25.17 | 25.30 | 24.53 | 24.76 | 413,165 | -0.44(-1.75%) |
Jan 04, 2016 | 25.53 | 25.62 | 24.66 | 25.20 | 751,021 | -0.79(-3.05%) |
Dec 31, 2015 | 26.41 | 26.00 | 26.00 | 26.00 | 425,406 | -0.48(-1.83%) |
Dec 30, 2015 | 26.63 | 26.69 | 26.37 | 26.48 | 241,003 | -0.19(-0.72%) |
Dec 29, 2015 | 26.67 | 26.90 | 26.54 | 26.67 | 349,315 | +0.04(+0.14%) |
Dec 28, 2015 | 26.66 | 26.86 | 26.31 | 26.64 | 266,273 | -0.06(-0.21%) |
Dec 24, 2015 | 26.71 | 26.69 | 26.69 | 26.69 | 179,415 | -0.07(-0.26%) |
Dec 23, 2015 | 26.67 | 27.05 | 26.64 | 26.76 | 207,075 | +0.17(+0.65%) |
Dec 22, 2015 | 26.69 | 26.69 | 26.38 | 26.59 | 432,680 | -0.02(-0.07%) |
Dec 21, 2015 | 26.70 | 26.90 | 26.22 | 26.61 | 401,881 | +0.09(+0.35%) |
Dec 18, 2015 | 26.80 | 26.82 | 26.34 | 26.51 | 1,825,061 | -0.29(-1.09%) |
Dec 17, 2015 | 27.50 | 27.67 | 26.79 | 26.81 | 524,941 | -0.69(-2.53%) |
Dec 16, 2015 | 27.16 | 27.51 | 26.88 | 27.50 | 630,188 | +0.52(+1.93%) |
Dec 15, 2015 | 26.99 | 27.23 | 26.65 | 26.98 | 446,029 | +0.19(+0.69%) |
Dec 14, 2015 | 27.01 | 27.26 | 26.21 | 26.79 | 739,232 | -0.29(-1.05%) |
Dec 11, 2015 | 26.99 | 27.23 | 26.85 | 27.08 | 544,522 | -0.23(-0.84%) |
Dec 10, 2015 | 27.43 | 27.57 | 27.08 | 27.31 | 442,168 | -0.24(-0.86%) |
Dec 09, 2015 | 27.85 | 28.05 | 27.50 | 27.54 | 476,200 | -0.46(-1.64%) |
Dec 08, 2015 | 27.90 | 28.20 | 27.62 | 28.00 | 475,393 | -0.06(-0.22%) |
Dec 07, 2015 | 28.16 | 28.39 | 28.00 | 28.06 | 492,109 | -0.16(-0.57%) |
Dec 04, 2015 | 27.79 | 28.27 | 27.70 | 28.23 | 440,414 | +0.55(+1.97%) |
Dec 03, 2015 | 28.12 | 28.24 | 27.62 | 27.68 | 751,736 | -0.30(-1.09%) |
Dec 02, 2015 | 27.75 | 28.15 | 27.54 | 27.98 | 665,054 | +0.27(+0.96%) |
Dec 01, 2015 | 27.55 | 27.80 | 27.31 | 27.72 | 592,456 | +0.35(+1.29%) |
Nov 30, 2015 | 27.36 | 27.84 | 27.35 | 27.36 | 717,349 | +0.07(+0.27%) |
Nov 27, 2015 | 26.92 | 27.56 | 26.75 | 27.29 | 482,945 | +0.54(+2.02%) |
Nov 25, 2015 | 26.07 | 26.75 | 26.75 | 26.75 | 1,781,260 | +0.79(+3.03%) |
Nov 24, 2015 | 26.05 | 26.21 | 25.68 | 25.96 | 1,010,999 | -0.27(-1.02%) |
Nov 23, 2015 | 26.69 | 26.77 | 26.05 | 26.23 | 1,145,185 | -0.59(-2.20%) |
Nov 20, 2015 | 26.98 | 27.09 | 26.78 | 26.82 | 463,343 | -0.01(-0.05%) |
Nov 19, 2015 | 27.01 | 27.25 | 26.79 | 26.83 | 509,662 | -0.28(-1.03%) |
Nov 18, 2015 | 27.01 | 27.21 | 26.94 | 27.11 | 550,557 | +0.09(+0.34%) |
Nov 17, 2015 | 27.30 | 27.51 | 26.91 | 27.02 | 473,136 | +0.22(+0.83%) |
Nov 16, 2015 | 26.63 | 26.80 | 26.51 | 26.79 | 584,309 | +0.09(+0.35%) |
Nov 13, 2015 | 26.83 | 26.96 | 26.30 | 26.70 | 510,765 | -0.34(-1.26%) |
Nov 12, 2015 | 27.23 | 27.41 | 26.70 | 27.04 | 339,595 | -0.42(-1.54%) |
Nov 11, 2015 | 27.43 | 27.72 | 27.31 | 27.46 | 369,059 | +0.06(+0.20%) |
Nov 10, 2015 | 27.38 | 27.46 | 27.10 | 27.41 | 413,819 | +0.06(+0.23%) |
Nov 09, 2015 | 27.48 | 27.48 | 26.99 | 27.34 | 755,649 | -0.25(-0.90%) |
Nov 06, 2015 | 27.11 | 27.75 | 26.94 | 27.59 | 583,874 | +0.43(+1.58%) |
Nov 05, 2015 | 27.29 | 27.44 | 26.97 | 27.16 | 563,492 | -0.06(-0.20%) |
Nov 04, 2015 | 27.05 | 27.48 | 26.87 | 27.22 | 1,202,997 | +0.16(+0.60%) |
Nov 03, 2015 | 26.38 | 27.27 | 26.14 | 27.06 | 1,419,559 | +0.81(+3.07%) |
Nov 02, 2015 | 25.63 | 26.44 | 25.43 | 26.25 | 776,987 | +0.57(+2.22%) |
Oct 30, 2015 | 25.58 | 26.22 | 25.58 | 25.68 | 700,320 | -0.01(-0.02%) |
Oct 29, 2015 | 25.61 | 26.15 | 25.43 | 25.69 | 915,964 | -0.16(-0.62%) |
Oct 28, 2015 | 25.62 | 26.03 | 25.27 | 25.85 | 1,216,950 | +0.18(+0.70%) |
Oct 27, 2015 | 24.58 | 26.05 | 24.35 | 25.67 | 2,102,931 | +0.90(+3.63%) |
Oct 26, 2015 | 24.97 | 25.43 | 24.53 | 24.77 | 2,934,015 | -1.19(-4.59%) |
Oct 23, 2015 | 22.12 | 26.53 | 22.11 | 25.96 | 6,286,898 | +5.68(+27.98%) |
Oct 22, 2015 | 19.91 | 20.37 | 19.91 | 20.29 | 630,696 | +0.41(+2.06%) |
Oct 21, 2015 | 20.26 | 20.26 | 19.83 | 19.88 | 460,371 | -0.33(-1.63%) |
Oct 20, 2015 | 20.06 | 20.20 | 19.94 | 20.20 | 357,359 | +0.13(+0.65%) |
Oct 19, 2015 | 19.99 | 20.09 | 19.81 | 20.07 | 356,026 | +0.04(+0.19%) |
Oct 16, 2015 | 20.22 | 20.22 | 19.85 | 20.04 | 333,039 | -0.10(-0.49%) |
Oct 15, 2015 | 19.98 | 20.19 | 19.98 | 20.14 | 410,810 | +0.26(+1.31%) |
Oct 14, 2015 | 20.04 | 20.13 | 19.87 | 19.88 | 413,603 | -0.20(-0.99%) |
Oct 13, 2015 | 20.05 | 20.24 | 19.95 | 20.07 | 361,724 | +0.01(+0.03%) |
Oct 12, 2015 | 20.02 | 20.07 | 19.83 | 20.07 | 347,263 | +0.02(+0.09%) |
Oct 09, 2015 | 19.96 | 20.07 | 19.80 | 20.05 | 459,368 | +0.20(+1.00%) |
Oct 08, 2015 | 19.46 | 19.89 | 19.35 | 19.85 | 603,621 | +0.43(+2.24%) |
Oct 07, 2015 | 19.27 | 19.49 | 19.20 | 19.42 | 839,378 | +0.22(+1.16%) |
Oct 06, 2015 | 19.03 | 19.27 | 18.98 | 19.19 | 720,731 | +0.22(+1.18%) |
Oct 05, 2015 | 18.38 | 19.00 | 17.80 | 18.97 | 573,146 | +0.82(+4.55%) |
Oct 02, 2015 | 17.84 | 18.17 | 17.69 | 18.15 | 580,930 | +0.12(+0.69%) |
Oct 01, 2015 | 18.16 | 18.26 | 17.71 | 18.02 | 1,071,772 | -0.07(-0.41%) |
Sep 30, 2015 | 18.15 | 18.39 | 18.01 | 18.10 | 636,793 | +0.07(+0.38%) |
Sep 29, 2015 | 18.05 | 18.06 | 17.87 | 18.03 | 538,506 | +0.04(+0.24%) |
Sep 28, 2015 | 18.08 | 18.16 | 17.88 | 17.98 | 381,131 | -0.19(-1.02%) |
Sep 25, 2015 | 18.42 | 18.42 | 18.06 | 18.17 | 414,696 | -0.06(-0.34%) |
Sep 24, 2015 | 17.97 | 18.31 | 17.87 | 18.23 | 387,163 | +0.16(+0.86%) |
Sep 23, 2015 | 18.23 | 18.28 | 17.94 | 18.08 | 296,456 | -0.16(-0.85%) |
Sep 22, 2015 | 18.24 | 18.28 | 18.06 | 18.23 | 262,778 | -0.21(-1.14%) |
Sep 21, 2015 | 18.55 | 18.59 | 18.24 | 18.44 | 421,539 | +0.01(+0.03%) |
Sep 18, 2015 | 18.34 | 18.68 | 18.29 | 18.44 | 810,476 | -0.11(-0.57%) |
Sep 17, 2015 | 18.41 | 18.75 | 18.21 | 18.54 | 583,961 | +0.15(+0.81%) |
Sep 16, 2015 | 18.41 | 18.50 | 18.31 | 18.39 | 315,378 | +0.06(+0.34%) |
Sep 15, 2015 | 18.19 | 18.42 | 18.03 | 18.33 | 426,757 | +0.24(+1.30%) |
Sep 14, 2015 | 18.11 | 18.24 | 17.97 | 18.10 | 402,579 | +0.09(+0.48%) |
Sep 11, 2015 | 18.07 | 18.14 | 17.90 | 18.01 | 438,231 | -0.20(-1.09%) |
Sep 10, 2015 | 18.05 | 18.31 | 18.01 | 18.21 | 584,703 | +0.15(+0.82%) |
Sep 09, 2015 | 18.37 | 18.43 | 18.05 | 18.06 | 630,570 | -0.26(-1.42%) |
Sep 08, 2015 | 18.09 | 18.42 | 17.96 | 18.32 | 877,505 | +0.45(+2.53%) |
Sep 04, 2015 | 18.06 | 17.87 | 17.87 | 17.87 | 648,024 | -0.33(-1.81%) |
Sep 03, 2015 | 18.37 | 18.43 | 18.05 | 18.19 | 635,748 | -0.18(-0.98%) |
Sep 02, 2015 | 18.54 | 18.64 | 18.06 | 18.37 | 444,955 | +0.13(+0.71%) |
Sep 01, 2015 | 18.52 | 18.70 | 18.15 | 18.24 | 640,496 | -0.60(-3.19%) |
Aug 31, 2015 | 18.62 | 18.90 | 18.60 | 18.85 | 924,159 | +0.17(+0.93%) |
Aug 28, 2015 | 18.55 | 18.74 | 18.44 | 18.67 | 506,603 | +0.12(+0.64%) |
Aug 27, 2015 | 18.39 | 18.76 | 18.00 | 18.55 | 689,705 | +0.37(+2.05%) |
Aug 26, 2015 | 18.23 | 18.23 | 17.88 | 18.18 | 1,085,870 | +0.37(+2.05%) |
Aug 25, 2015 | 18.38 | 18.38 | 17.77 | 17.82 | 871,764 | -0.18(-1.00%) |
Aug 24, 2015 | 17.78 | 18.38 | 17.44 | 18.00 | 1,378,097 | -0.58(-3.11%) |
Aug 21, 2015 | 18.81 | 19.04 | 18.47 | 18.57 | 1,103,386 | -0.49(-2.57%) |
Aug 20, 2015 | 19.47 | 19.59 | 19.06 | 19.06 | 778,441 | -0.55(-2.81%) |
Aug 19, 2015 | 20.14 | 20.22 | 19.34 | 19.62 | 1,396,317 | -0.58(-2.86%) |
Aug 18, 2015 | 20.56 | 20.64 | 19.63 | 20.19 | 358,246 | -0.32(-1.54%) |
Aug 17, 2015 | 20.16 | 20.57 | 20.06 | 20.51 | 485,278 | +0.25(+1.26%) |
Aug 14, 2015 | 20.10 | 20.43 | 20.10 | 20.25 | 893,910 | +0.10(+0.49%) |
Aug 13, 2015 | 20.27 | 20.38 | 20.08 | 20.16 | 329,068 | -0.09(-0.43%) |
Aug 12, 2015 | 20.30 | 20.37 | 19.83 | 20.24 | 460,756 | -0.08(-0.40%) |
Aug 11, 2015 | 20.54 | 20.54 | 20.11 | 20.32 | 525,089 | -0.40(-1.92%) |
Aug 10, 2015 | 20.50 | 20.72 | 20.36 | 20.72 | 571,313 | +0.27(+1.30%) |
Aug 07, 2015 | 20.40 | 20.51 | 20.28 | 20.45 | 355,291 | +0.02(+0.09%) |
Aug 06, 2015 | 20.72 | 20.81 | 20.30 | 20.43 | 430,805 | -0.35(-1.67%) |
Aug 05, 2015 | 20.80 | 20.85 | 20.60 | 20.78 | 470,064 | +0.16(+0.75%) |
Aug 04, 2015 | 20.56 | 20.74 | 20.47 | 20.63 | 542,726 | +0.07(+0.36%) |
Aug 03, 2015 | 20.76 | 20.93 | 20.27 | 20.55 | 565,302 | -0.22(-1.07%) |
Jul 31, 2015 | 20.79 | 20.89 | 20.51 | 20.78 | 493,212 | -0.02(-0.09%) |
Jul 30, 2015 | 20.16 | 20.86 | 20.11 | 20.79 | 888,002 | +0.56(+2.76%) |
Jul 29, 2015 | 20.25 | 20.58 | 20.23 | 20.24 | 493,231 | -0.06(-0.31%) |
Jul 28, 2015 | 20.70 | 20.72 | 20.27 | 20.30 | 1,133,426 | -0.31(-1.50%) |
Jul 27, 2015 | 20.91 | 20.94 | 20.60 | 20.61 | 1,466,012 | -0.36(-1.72%) |
Jul 24, 2015 | 19.85 | 21.69 | 19.57 | 20.97 | 2,441,553 | +3.13(+17.56%) |
Jul 23, 2015 | 18.00 | 18.30 | 17.82 | 17.84 | 512,728 | -0.07(-0.42%) |
Jul 22, 2015 | 17.98 | 18.06 | 17.80 | 17.91 | 295,676 | -0.22(-1.23%) |
Jul 21, 2015 | 18.12 | 18.33 | 18.00 | 18.13 | 255,029 | -0.04(-0.24%) |
Jul 20, 2015 | 18.37 | 18.42 | 18.14 | 18.18 | 472,030 | -0.14(-0.78%) |
Jul 17, 2015 | 18.25 | 18.34 | 18.00 | 18.32 | 967,820 | +0.06(+0.34%) |
Jul 16, 2015 | 18.28 | 18.44 | 18.19 | 18.26 | 567,540 | +0.07(+0.41%) |
Jul 15, 2015 | 18.25 | 18.36 | 18.10 | 18.18 | 414,819 | -0.02(-0.14%) |
Jul 14, 2015 | 18.03 | 18.27 | 18.03 | 18.21 | 369,278 | +0.16(+0.89%) |
Jul 13, 2015 | 17.96 | 18.13 | 17.87 | 18.05 | 200,577 | +0.17(+0.94%) |
Jul 10, 2015 | 17.77 | 17.96 | 17.64 | 17.88 | 378,062 | +0.28(+1.59%) |
Jul 09, 2015 | 17.92 | 18.04 | 17.60 | 17.60 | 396,137 | -0.08(-0.46%) |
Jul 08, 2015 | 17.95 | 18.05 | 17.56 | 17.68 | 581,137 | -0.43(-2.40%) |
Jul 07, 2015 | 18.24 | 18.24 | 17.84 | 18.11 | 391,580 | -0.13(-0.71%) |
Jul 06, 2015 | 18.48 | 18.52 | 18.16 | 18.24 | 378,910 | -0.42(-2.26%) |
Jul 02, 2015 | 18.62 | 18.67 | 18.67 | 18.67 | 469,736 | -0.01(-0.07%) |
Jul 01, 2015 | 18.76 | 18.90 | 18.64 | 18.68 | 629,290 | +0.06(+0.30%) |
Jun 30, 2015 | 18.92 | 18.97 | 18.62 | 18.62 | 571,178 | -0.13(-0.69%) |
Jun 29, 2015 | 18.99 | 18.99 | 18.73 | 18.75 | 546,775 | -0.36(-1.88%) |
Jun 26, 2015 | 19.28 | 19.28 | 18.93 | 19.11 | 803,101 | -0.13(-0.68%) |
Jun 25, 2015 | 19.03 | 19.27 | 18.85 | 19.24 | 365,583 | +0.33(+1.74%) |
Jun 24, 2015 | 19.17 | 19.20 | 18.85 | 18.91 | 643,389 | -0.34(-1.77%) |
Jun 23, 2015 | 19.24 | 19.31 | 19.19 | 19.26 | 478,784 | -0.03(-0.16%) |
Jun 22, 2015 | 19.42 | 19.52 | 19.22 | 19.29 | 380,833 | -0.04(-0.19%) |
Jun 19, 2015 | 19.34 | 19.47 | 19.14 | 19.32 | 686,602 | +0.02(+0.10%) |
Jun 18, 2015 | 19.34 | 19.42 | 19.22 | 19.31 | 485,855 | +0.02(+0.10%) |
Jun 17, 2015 | 19.31 | 19.45 | 19.23 | 19.29 | 284,671 | -0.02(-0.13%) |
Jun 16, 2015 | 19.24 | 19.43 | 19.19 | 19.31 | 268,011 | +0.02(+0.10%) |
Jun 15, 2015 | 19.17 | 19.30 | 18.98 | 19.29 | 337,793 | +0.03(+0.16%) |
Jun 12, 2015 | 19.31 | 19.35 | 19.17 | 19.26 | 249,553 | -0.08(-0.42%) |
Jun 11, 2015 | 19.50 | 19.57 | 19.32 | 19.34 | 378,360 | -0.12(-0.64%) |
Jun 10, 2015 | 19.24 | 19.54 | 19.24 | 19.47 | 394,901 | +0.33(+1.72%) |
Jun 09, 2015 | 19.17 | 19.26 | 18.95 | 19.14 | 390,389 | -0.06(-0.29%) |
Jun 08, 2015 | 19.35 | 19.49 | 19.14 | 19.19 | 480,614 | -0.21(-1.09%) |
Jun 05, 2015 | 19.24 | 19.42 | 19.02 | 19.40 | 377,170 | +0.17(+0.90%) |
Jun 04, 2015 | 19.49 | 19.52 | 19.20 | 19.23 | 372,170 | -0.28(-1.43%) |
Jun 03, 2015 | 19.47 | 19.61 | 19.30 | 19.51 | 336,654 | +0.11(+0.54%) |
Jun 02, 2015 | 19.31 | 19.56 | 19.22 | 19.40 | 469,449 | +0.05(+0.26%) |