Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.47 | 19.51 | 19.29 | 19.36 | 544,031 | -0.02(-0.12%) |
May 27, 2016 | 19.13 | 19.38 | 19.38 | 19.38 | 404,783 | +0.26(+1.35%) |
May 26, 2016 | 19.33 | 19.33 | 19.08 | 19.12 | 385,484 | -0.22(-1.16%) |
May 25, 2016 | 19.35 | 19.51 | 18.71 | 19.35 | 709,175 | +0.07(+0.36%) |
May 24, 2016 | 19.04 | 19.34 | 18.87 | 19.28 | 495,552 | +0.36(+1.92%) |
May 23, 2016 | 18.97 | 19.14 | 18.77 | 18.91 | 420,290 | -0.06(-0.33%) |
May 20, 2016 | 18.79 | 19.08 | 18.79 | 18.98 | 508,896 | +0.28(+1.49%) |
May 19, 2016 | 18.88 | 19.14 | 18.53 | 18.70 | 374,827 | -0.23(-1.23%) |
May 18, 2016 | 18.32 | 18.96 | 18.32 | 18.93 | 498,583 | +0.61(+3.34%) |
May 17, 2016 | 18.53 | 18.74 | 18.26 | 18.32 | 482,968 | -0.31(-1.66%) |
May 16, 2016 | 18.31 | 18.75 | 18.31 | 18.63 | 420,117 | +0.27(+1.48%) |
May 13, 2016 | 18.63 | 18.84 | 18.26 | 18.36 | 555,840 | -0.29(-1.54%) |
May 12, 2016 | 18.62 | 18.80 | 18.46 | 18.64 | 475,951 | +0.02(+0.08%) |
May 11, 2016 | 18.67 | 18.80 | 18.57 | 18.63 | 376,341 | -0.03(-0.17%) |
May 10, 2016 | 18.53 | 18.77 | 18.46 | 18.66 | 358,652 | +0.26(+1.39%) |
May 09, 2016 | 18.37 | 18.60 | 18.23 | 18.40 | 324,694 | -0.04(-0.21%) |
May 06, 2016 | 18.28 | 18.46 | 18.21 | 18.44 | 389,911 | +0.09(+0.46%) |
May 05, 2016 | 18.56 | 18.57 | 18.30 | 18.36 | 571,506 | -0.10(-0.55%) |
May 04, 2016 | 18.53 | 18.73 | 18.27 | 18.46 | 430,736 | -0.21(-1.12%) |
May 03, 2016 | 18.80 | 18.97 | 18.47 | 18.67 | 492,565 | -0.36(-1.87%) |
May 02, 2016 | 19.08 | 19.14 | 18.86 | 19.02 | 621,119 | +0.05(+0.29%) |
Apr 29, 2016 | 18.96 | 19.14 | 18.81 | 18.97 | 475,070 | +0.00(+0.00%) |
Apr 28, 2016 | 18.86 | 19.15 | 18.79 | 18.97 | 480,618 | +0.12(+0.62%) |
Apr 27, 2016 | 18.88 | 19.05 | 18.64 | 18.85 | 530,533 | -0.05(-0.29%) |
Apr 26, 2016 | 18.75 | 18.98 | 18.64 | 18.91 | 472,613 | +0.16(+0.87%) |
Apr 25, 2016 | 18.78 | 18.85 | 18.62 | 18.74 | 450,750 | -0.15(-0.82%) |
Apr 22, 2016 | 18.80 | 19.01 | 18.73 | 18.90 | 532,131 | +0.16(+0.87%) |
Apr 21, 2016 | 18.87 | 18.94 | 18.72 | 18.74 | 515,277 | -0.09(-0.49%) |
Apr 20, 2016 | 18.71 | 18.90 | 18.59 | 18.83 | 428,894 | +0.15(+0.79%) |
Apr 19, 2016 | 18.50 | 18.73 | 18.43 | 18.68 | 473,741 | +0.26(+1.43%) |
Apr 18, 2016 | 18.22 | 18.46 | 18.22 | 18.42 | 374,525 | +0.07(+0.38%) |
Apr 15, 2016 | 18.27 | 18.56 | 18.24 | 18.35 | 419,408 | +0.04(+0.21%) |
Apr 14, 2016 | 18.26 | 18.59 | 18.18 | 18.31 | 518,226 | +0.02(+0.13%) |
Apr 13, 2016 | 17.90 | 18.29 | 17.90 | 18.29 | 797,016 | +0.54(+3.05%) |
Apr 12, 2016 | 17.44 | 17.75 | 17.39 | 17.75 | 389,712 | +0.37(+2.14%) |
Apr 11, 2016 | 17.26 | 17.67 | 17.23 | 17.37 | 430,018 | +0.17(+0.99%) |
Apr 08, 2016 | 17.27 | 17.39 | 17.09 | 17.20 | 613,773 | +0.13(+0.77%) |
Apr 07, 2016 | 17.27 | 17.34 | 16.97 | 17.07 | 857,080 | -0.36(-2.04%) |
Apr 06, 2016 | 17.36 | 17.51 | 17.15 | 17.43 | 922,720 | +0.12(+0.72%) |
Apr 05, 2016 | 17.54 | 17.64 | 17.29 | 17.30 | 721,156 | -0.37(-2.10%) |
Apr 04, 2016 | 17.85 | 17.88 | 17.63 | 17.68 | 290,609 | -0.14(-0.78%) |
Apr 01, 2016 | 17.68 | 17.83 | 17.50 | 17.81 | 414,145 | -0.01(-0.04%) |
Mar 31, 2016 | 17.83 | 17.98 | 17.72 | 17.82 | 371,286 | -0.10(-0.56%) |
Mar 30, 2016 | 17.94 | 18.10 | 17.81 | 17.92 | 409,051 | +0.06(+0.35%) |
Mar 29, 2016 | 17.49 | 17.88 | 17.32 | 17.86 | 572,508 | +0.25(+1.41%) |
Mar 28, 2016 | 17.74 | 17.80 | 17.51 | 17.61 | 231,837 | -0.03(-0.18%) |
Mar 24, 2016 | 17.51 | 17.64 | 17.64 | 17.64 | 334,027 | -0.02(-0.09%) |
Mar 23, 2016 | 17.90 | 18.03 | 17.64 | 17.66 | 458,492 | -0.25(-1.38%) |
Mar 22, 2016 | 17.98 | 17.99 | 17.78 | 17.91 | 448,128 | -0.15(-0.81%) |
Mar 21, 2016 | 18.12 | 18.26 | 17.85 | 18.05 | 522,721 | -0.03(-0.17%) |
Mar 18, 2016 | 17.89 | 18.22 | 17.88 | 18.09 | 1,841,941 | +0.28(+1.56%) |
Mar 17, 2016 | 17.51 | 17.88 | 17.33 | 17.81 | 692,203 | +0.29(+1.68%) |
Mar 16, 2016 | 17.71 | 17.85 | 17.41 | 17.51 | 519,801 | -0.22(-1.22%) |
Mar 15, 2016 | 17.91 | 17.95 | 17.70 | 17.73 | 532,202 | -0.22(-1.25%) |
Mar 14, 2016 | 18.02 | 18.08 | 17.81 | 17.95 | 371,351 | -0.15(-0.81%) |
Mar 11, 2016 | 17.95 | 18.12 | 17.88 | 18.10 | 490,409 | +0.32(+1.78%) |
Mar 10, 2016 | 17.75 | 17.85 | 17.01 | 17.78 | 413,610 | +0.15(+0.88%) |
Mar 09, 2016 | 17.89 | 17.94 | 17.56 | 17.63 | 492,849 | -0.12(-0.70%) |
Mar 08, 2016 | 18.01 | 18.12 | 17.74 | 17.75 | 473,422 | -0.42(-2.30%) |
Mar 07, 2016 | 18.10 | 18.27 | 18.05 | 18.17 | 505,924 | -0.03(-0.17%) |
Mar 04, 2016 | 18.17 | 18.23 | 17.99 | 18.20 | 565,604 | +0.14(+0.77%) |
Mar 03, 2016 | 17.74 | 18.14 | 17.72 | 18.06 | 606,957 | +0.32(+1.83%) |
Mar 02, 2016 | 17.54 | 17.74 | 17.44 | 17.74 | 381,064 | +0.21(+1.19%) |
Mar 01, 2016 | 17.03 | 17.54 | 17.03 | 17.53 | 416,906 | +0.60(+3.52%) |
Feb 29, 2016 | 17.32 | 17.37 | 16.92 | 16.93 | 463,864 | -0.39(-2.23%) |
Feb 26, 2016 | 17.16 | 17.42 | 17.06 | 17.32 | 434,392 | +0.33(+1.91%) |
Feb 25, 2016 | 16.95 | 17.11 | 16.76 | 16.99 | 384,402 | +0.07(+0.41%) |
Feb 24, 2016 | 16.62 | 16.95 | 16.41 | 16.93 | 401,929 | +0.08(+0.45%) |
Feb 23, 2016 | 17.20 | 17.20 | 16.77 | 16.85 | 405,109 | -0.37(-2.14%) |
Feb 22, 2016 | 17.23 | 17.35 | 17.10 | 17.22 | 506,460 | +0.12(+0.72%) |
Feb 19, 2016 | 16.92 | 17.21 | 16.77 | 17.09 | 682,442 | +0.08(+0.50%) |
Feb 18, 2016 | 16.98 | 17.22 | 16.69 | 17.01 | 790,094 | +0.13(+0.77%) |
Feb 17, 2016 | 17.11 | 17.19 | 16.83 | 16.88 | 507,595 | -0.08(-0.50%) |
Feb 16, 2016 | 16.78 | 17.08 | 16.50 | 16.96 | 556,803 | +0.51(+3.07%) |
Feb 12, 2016 | 16.16 | 16.46 | 16.46 | 16.46 | 593,576 | +0.42(+2.63%) |
Feb 11, 2016 | 15.94 | 16.24 | 15.78 | 16.04 | 563,279 | -0.28(-1.74%) |
Feb 10, 2016 | 16.70 | 16.85 | 16.32 | 16.32 | 590,506 | -0.28(-1.71%) |
Feb 09, 2016 | 16.18 | 16.78 | 16.18 | 16.60 | 946,615 | +0.21(+1.26%) |
Feb 08, 2016 | 15.98 | 16.47 | 15.91 | 16.40 | 811,413 | +0.23(+1.42%) |
Feb 05, 2016 | 16.45 | 16.58 | 16.16 | 16.17 | 560,923 | -0.22(-1.36%) |
Feb 04, 2016 | 16.21 | 16.60 | 16.14 | 16.39 | 766,533 | +0.20(+1.23%) |
Feb 03, 2016 | 16.19 | 16.27 | 15.68 | 16.19 | 755,092 | +0.17(+1.05%) |
Feb 02, 2016 | 16.27 | 16.36 | 15.95 | 16.02 | 802,504 | -0.44(-2.70%) |
Feb 01, 2016 | 16.50 | 16.62 | 16.31 | 16.47 | 486,536 | -0.11(-0.65%) |
Jan 29, 2016 | 16.21 | 16.57 | 16.20 | 16.57 | 825,704 | +0.30(+1.83%) |
Jan 28, 2016 | 16.08 | 16.42 | 16.08 | 16.27 | 759,981 | +0.31(+1.97%) |
Jan 27, 2016 | 16.37 | 16.37 | 15.57 | 15.96 | 776,031 | +0.22(+1.41%) |
Jan 26, 2016 | 15.39 | 15.80 | 15.39 | 15.74 | 756,515 | +0.47(+3.11%) |
Jan 25, 2016 | 15.75 | 15.90 | 15.24 | 15.26 | 837,596 | -0.64(-4.00%) |
Jan 22, 2016 | 15.63 | 15.91 | 15.44 | 15.90 | 842,953 | +0.47(+3.08%) |
Jan 21, 2016 | 15.69 | 15.84 | 15.39 | 15.42 | 735,610 | -0.21(-1.37%) |
Jan 20, 2016 | 15.49 | 15.78 | 15.13 | 15.64 | 1,141,989 | -0.08(-0.54%) |
Jan 19, 2016 | 16.01 | 16.07 | 15.63 | 15.72 | 542,094 | -0.10(-0.63%) |
Jan 15, 2016 | 15.55 | 15.82 | 15.82 | 15.82 | 882,921 | -0.18(-1.15%) |
Jan 14, 2016 | 16.06 | 16.20 | 15.86 | 16.01 | 793,989 | +0.08(+0.53%) |
Jan 13, 2016 | 16.54 | 16.54 | 15.82 | 15.92 | 920,335 | -0.58(-3.53%) |
Jan 12, 2016 | 16.60 | 16.63 | 16.20 | 16.50 | 821,071 | +0.04(+0.23%) |
Jan 11, 2016 | 16.50 | 16.62 | 16.38 | 16.47 | 835,211 | +0.08(+0.47%) |
Jan 08, 2016 | 16.78 | 16.83 | 16.37 | 16.39 | 962,272 | -0.28(-1.70%) |
Jan 07, 2016 | 16.81 | 17.06 | 16.67 | 16.67 | 862,713 | -0.42(-2.46%) |
Jan 06, 2016 | 17.12 | 17.28 | 17.07 | 17.09 | 901,840 | -0.26(-1.50%) |
Jan 05, 2016 | 17.42 | 17.52 | 17.21 | 17.35 | 605,631 | +0.02(+0.13%) |
Jan 04, 2016 | 17.32 | 17.55 | 17.19 | 17.33 | 1,045,994 | -0.31(-1.78%) |
Dec 31, 2015 | 17.84 | 17.65 | 17.65 | 17.65 | 628,569 | -0.31(-1.71%) |
Dec 30, 2015 | 18.22 | 18.22 | 17.93 | 17.95 | 464,000 | -0.28(-1.51%) |
Dec 29, 2015 | 18.13 | 18.26 | 18.01 | 18.23 | 351,620 | +0.24(+1.32%) |
Dec 28, 2015 | 17.91 | 18.18 | 17.76 | 17.99 | 515,989 | -0.02(-0.13%) |
Dec 24, 2015 | 17.97 | 18.01 | 18.01 | 18.01 | 300,313 | +0.08(+0.43%) |
Dec 23, 2015 | 18.03 | 18.08 | 17.86 | 17.94 | 580,759 | +0.07(+0.39%) |
Dec 22, 2015 | 17.90 | 17.90 | 17.58 | 17.87 | 441,788 | +0.03(+0.17%) |
Dec 21, 2015 | 17.60 | 17.91 | 17.60 | 17.84 | 655,525 | +0.29(+1.66%) |
Dec 18, 2015 | 17.95 | 18.04 | 17.41 | 17.55 | 4,123,333 | -0.51(-2.80%) |
Dec 17, 2015 | 18.27 | 18.37 | 17.96 | 18.05 | 633,397 | -0.26(-1.42%) |
Dec 16, 2015 | 18.34 | 18.42 | 17.94 | 18.31 | 765,782 | +0.10(+0.55%) |
Dec 15, 2015 | 18.00 | 18.35 | 17.91 | 18.21 | 748,369 | +0.43(+2.41%) |
Dec 14, 2015 | 17.71 | 18.00 | 17.52 | 17.78 | 1,013,833 | +0.08(+0.43%) |
Dec 11, 2015 | 17.70 | 17.88 | 17.61 | 17.71 | 937,372 | -0.33(-1.83%) |
Dec 10, 2015 | 18.04 | 18.26 | 17.84 | 18.04 | 589,686 | +0.00(+0.00%) |
Dec 09, 2015 | 18.10 | 18.26 | 17.75 | 18.04 | 802,517 | -0.08(-0.42%) |
Dec 08, 2015 | 18.37 | 18.53 | 18.11 | 18.11 | 791,963 | -0.41(-2.23%) |
Dec 07, 2015 | 18.86 | 18.99 | 18.44 | 18.53 | 584,278 | -0.44(-2.30%) |
Dec 04, 2015 | 18.73 | 19.10 | 18.73 | 18.96 | 510,461 | +0.23(+1.23%) |
Dec 03, 2015 | 19.09 | 19.15 | 18.67 | 18.73 | 696,588 | -0.21(-1.13%) |
Dec 02, 2015 | 19.41 | 19.52 | 18.88 | 18.95 | 661,394 | -0.41(-2.10%) |
Dec 01, 2015 | 19.38 | 19.49 | 19.22 | 19.35 | 335,579 | +0.02(+0.08%) |
Nov 30, 2015 | 19.35 | 19.43 | 19.15 | 19.34 | 522,035 | +0.02(+0.12%) |
Nov 27, 2015 | 19.33 | 19.42 | 19.11 | 19.32 | 209,919 | +0.06(+0.32%) |
Nov 25, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 253,517 | +0.03(+0.16%) |
Nov 24, 2015 | 19.00 | 19.28 | 18.87 | 19.22 | 353,487 | +0.09(+0.48%) |
Nov 23, 2015 | 19.09 | 19.36 | 18.97 | 19.13 | 438,566 | +0.10(+0.52%) |
Nov 20, 2015 | 18.99 | 19.21 | 18.92 | 19.03 | 406,971 | +0.10(+0.52%) |
Nov 19, 2015 | 18.99 | 19.07 | 18.82 | 18.94 | 432,669 | -0.08(-0.44%) |
Nov 18, 2015 | 18.94 | 19.05 | 18.60 | 19.02 | 521,338 | +0.20(+1.09%) |
Nov 17, 2015 | 18.91 | 19.36 | 18.43 | 18.81 | 676,619 | -0.04(-0.20%) |
Nov 16, 2015 | 18.58 | 18.86 | 18.50 | 18.85 | 577,128 | +0.19(+1.02%) |
Nov 13, 2015 | 18.60 | 18.81 | 18.50 | 18.66 | 783,265 | -0.05(-0.24%) |
Nov 12, 2015 | 19.03 | 19.21 | 18.69 | 18.71 | 480,648 | -0.43(-2.26%) |
Nov 11, 2015 | 19.56 | 19.56 | 19.06 | 19.14 | 495,948 | -0.31(-1.60%) |
Nov 10, 2015 | 19.42 | 19.55 | 19.22 | 19.45 | 751,035 | +0.02(+0.12%) |
Nov 09, 2015 | 19.72 | 19.76 | 19.32 | 19.43 | 547,612 | -0.24(-1.22%) |
Nov 06, 2015 | 19.38 | 19.72 | 19.38 | 19.67 | 808,886 | +0.46(+2.39%) |
Nov 05, 2015 | 18.84 | 19.31 | 18.68 | 19.21 | 585,997 | +0.31(+1.65%) |
Nov 04, 2015 | 18.92 | 18.96 | 18.75 | 18.90 | 398,622 | +0.05(+0.24%) |
Nov 03, 2015 | 18.68 | 18.97 | 18.62 | 18.85 | 627,715 | +0.11(+0.57%) |
Nov 02, 2015 | 18.32 | 18.77 | 18.25 | 18.75 | 660,924 | +0.51(+2.79%) |
Oct 30, 2015 | 18.74 | 18.74 | 18.05 | 18.24 | 703,894 | -0.49(-2.59%) |
Oct 29, 2015 | 18.85 | 19.03 | 18.68 | 18.72 | 856,049 | -0.15(-0.80%) |
Oct 28, 2015 | 18.15 | 18.87 | 18.15 | 18.87 | 737,083 | +0.55(+2.98%) |
Oct 27, 2015 | 18.31 | 18.50 | 18.15 | 18.33 | 450,506 | -0.14(-0.74%) |
Oct 26, 2015 | 18.62 | 18.65 | 18.28 | 18.46 | 382,647 | -0.17(-0.90%) |
Oct 23, 2015 | 18.48 | 18.64 | 18.23 | 18.63 | 394,423 | +0.36(+1.95%) |
Oct 22, 2015 | 18.25 | 18.53 | 17.97 | 18.27 | 625,524 | +0.14(+0.75%) |
Oct 21, 2015 | 18.49 | 18.63 | 18.14 | 18.14 | 564,137 | -0.27(-1.44%) |
Oct 20, 2015 | 18.27 | 18.49 | 18.20 | 18.40 | 431,948 | +0.23(+1.25%) |
Oct 19, 2015 | 18.01 | 18.30 | 18.01 | 18.18 | 394,775 | +0.07(+0.38%) |
Oct 16, 2015 | 18.10 | 18.24 | 17.93 | 18.11 | 417,400 | +0.03(+0.17%) |
Oct 15, 2015 | 17.75 | 18.09 | 17.61 | 18.08 | 562,800 | +0.43(+2.45%) |
Oct 14, 2015 | 18.15 | 18.17 | 17.58 | 17.64 | 448,888 | -0.49(-2.72%) |
Oct 13, 2015 | 18.10 | 18.29 | 18.02 | 18.14 | 640,606 | -0.02(-0.12%) |
Oct 12, 2015 | 17.93 | 18.18 | 17.77 | 18.16 | 457,241 | +0.27(+1.48%) |
Oct 09, 2015 | 18.10 | 18.19 | 17.80 | 17.90 | 535,349 | -0.18(-1.01%) |
Oct 08, 2015 | 17.81 | 18.08 | 17.71 | 18.08 | 551,190 | +0.20(+1.10%) |
Oct 07, 2015 | 17.81 | 17.89 | 17.61 | 17.88 | 768,059 | +0.37(+2.12%) |
Oct 06, 2015 | 17.57 | 17.68 | 17.41 | 17.51 | 573,089 | -0.12(-0.69%) |
Oct 05, 2015 | 17.36 | 17.64 | 17.20 | 17.63 | 436,517 | +0.46(+2.65%) |
Oct 02, 2015 | 17.26 | 17.36 | 16.68 | 17.17 | 726,325 | -0.36(-2.08%) |
Oct 01, 2015 | 17.57 | 17.64 | 17.30 | 17.54 | 487,526 | -0.05(-0.26%) |
Sep 30, 2015 | 17.56 | 17.64 | 17.36 | 17.58 | 729,458 | +0.18(+1.05%) |
Sep 29, 2015 | 17.32 | 17.52 | 17.28 | 17.40 | 494,729 | +0.10(+0.57%) |
Sep 28, 2015 | 17.42 | 17.52 | 17.29 | 17.30 | 555,406 | -0.18(-1.04%) |
Sep 25, 2015 | 17.46 | 17.69 | 17.45 | 17.49 | 497,387 | +0.12(+0.70%) |
Sep 24, 2015 | 17.10 | 17.43 | 17.10 | 17.36 | 483,344 | +0.09(+0.53%) |
Sep 23, 2015 | 17.27 | 17.41 | 17.14 | 17.27 | 351,956 | +0.05(+0.31%) |
Sep 22, 2015 | 17.14 | 17.39 | 17.10 | 17.22 | 387,123 | -0.13(-0.74%) |
Sep 21, 2015 | 17.21 | 17.46 | 17.14 | 17.35 | 406,721 | +0.28(+1.65%) |
Sep 18, 2015 | 17.02 | 17.18 | 16.90 | 17.07 | 1,151,926 | -0.25(-1.45%) |
Sep 17, 2015 | 17.77 | 17.99 | 17.23 | 17.32 | 548,326 | -0.43(-2.44%) |
Sep 16, 2015 | 17.73 | 17.77 | 17.55 | 17.75 | 370,969 | +0.02(+0.09%) |
Sep 15, 2015 | 17.53 | 17.84 | 17.43 | 17.74 | 355,783 | +0.22(+1.26%) |
Sep 14, 2015 | 17.52 | 17.69 | 17.42 | 17.52 | 480,371 | +0.02(+0.13%) |
Sep 11, 2015 | 17.38 | 17.58 | 17.36 | 17.49 | 320,892 | -0.04(-0.22%) |
Sep 10, 2015 | 17.32 | 17.74 | 17.32 | 17.53 | 537,860 | +0.11(+0.65%) |
Sep 09, 2015 | 17.61 | 17.68 | 17.39 | 17.42 | 459,466 | -0.03(-0.17%) |
Sep 08, 2015 | 17.39 | 17.53 | 17.14 | 17.45 | 459,966 | +0.37(+2.18%) |
Sep 04, 2015 | 16.95 | 17.08 | 17.08 | 17.08 | 581,481 | -0.05(-0.27%) |
Sep 03, 2015 | 16.98 | 17.25 | 16.92 | 17.12 | 685,924 | +0.10(+0.58%) |
Sep 02, 2015 | 17.11 | 17.16 | 16.79 | 17.02 | 1,222,824 | +0.19(+1.13%) |
Sep 01, 2015 | 17.14 | 17.26 | 16.77 | 16.83 | 732,084 | -0.65(-3.69%) |
Aug 31, 2015 | 17.16 | 17.51 | 17.11 | 17.48 | 485,213 | +0.17(+1.01%) |
Aug 28, 2015 | 17.11 | 17.42 | 17.11 | 17.30 | 595,434 | +0.02(+0.09%) |
Aug 27, 2015 | 17.15 | 17.45 | 17.08 | 17.29 | 791,035 | +0.29(+1.72%) |
Aug 26, 2015 | 16.83 | 17.04 | 16.55 | 17.00 | 637,326 | +0.50(+3.05%) |
Aug 25, 2015 | 17.09 | 17.09 | 16.49 | 16.49 | 1,185,262 | -0.20(-1.17%) |
Aug 24, 2015 | 16.98 | 17.30 | 16.63 | 16.69 | 1,164,696 | -0.66(-3.81%) |
Aug 21, 2015 | 17.17 | 17.64 | 17.12 | 17.35 | 716,143 | -0.11(-0.65%) |
Aug 20, 2015 | 17.59 | 17.66 | 17.41 | 17.46 | 577,201 | -0.32(-1.82%) |
Aug 19, 2015 | 17.95 | 18.05 | 17.75 | 17.78 | 358,760 | -0.26(-1.46%) |
Aug 18, 2015 | 18.08 | 18.19 | 17.91 | 18.05 | 289,470 | -0.05(-0.25%) |
Aug 17, 2015 | 17.92 | 18.22 | 17.74 | 18.09 | 305,074 | +0.03(+0.17%) |
Aug 14, 2015 | 17.84 | 18.07 | 17.75 | 18.06 | 279,952 | +0.23(+1.31%) |
Aug 13, 2015 | 17.84 | 18.02 | 17.71 | 17.83 | 344,103 | +0.06(+0.34%) |
Aug 12, 2015 | 17.96 | 18.03 | 17.54 | 17.77 | 608,693 | -0.38(-2.07%) |
Aug 11, 2015 | 18.20 | 18.39 | 18.01 | 18.14 | 328,978 | -0.29(-1.55%) |
Aug 10, 2015 | 18.24 | 18.47 | 18.17 | 18.43 | 396,994 | +0.35(+1.95%) |
Aug 07, 2015 | 18.18 | 18.38 | 17.87 | 18.08 | 425,094 | -0.18(-0.99%) |
Aug 06, 2015 | 18.48 | 18.58 | 18.17 | 18.26 | 343,157 | -0.14(-0.78%) |
Aug 05, 2015 | 18.38 | 18.66 | 18.23 | 18.40 | 517,140 | +0.08(+0.45%) |
Aug 04, 2015 | 18.22 | 18.39 | 18.16 | 18.32 | 437,066 | +0.16(+0.87%) |
Aug 03, 2015 | 18.10 | 18.17 | 17.91 | 18.16 | 481,369 | +0.10(+0.54%) |
Jul 31, 2015 | 18.07 | 18.13 | 17.85 | 18.06 | 602,311 | -0.02(-0.08%) |
Jul 30, 2015 | 17.87 | 18.10 | 17.84 | 18.08 | 471,434 | +0.06(+0.33%) |
Jul 29, 2015 | 18.20 | 18.31 | 17.83 | 18.02 | 577,901 | -0.01(-0.04%) |
Jul 28, 2015 | 18.12 | 18.12 | 17.78 | 18.02 | 646,675 | +0.02(+0.08%) |
Jul 27, 2015 | 17.93 | 18.14 | 17.84 | 18.01 | 401,922 | -0.11(-0.62%) |
Jul 24, 2015 | 18.26 | 18.35 | 18.12 | 18.12 | 435,261 | -0.23(-1.27%) |
Jul 23, 2015 | 18.79 | 18.90 | 18.35 | 18.36 | 408,174 | -0.35(-1.85%) |
Jul 22, 2015 | 18.45 | 18.81 | 18.45 | 18.70 | 367,486 | +0.22(+1.18%) |
Jul 21, 2015 | 18.64 | 18.89 | 18.45 | 18.48 | 352,848 | -0.14(-0.73%) |
Jul 20, 2015 | 18.64 | 18.71 | 18.51 | 18.62 | 599,706 | +0.01(+0.08%) |
Jul 17, 2015 | 18.90 | 18.90 | 18.46 | 18.60 | 471,699 | -0.29(-1.51%) |
Jul 16, 2015 | 18.97 | 19.11 | 18.84 | 18.89 | 506,540 | +0.00(+0.00%) |
Jul 15, 2015 | 18.94 | 19.11 | 18.66 | 18.89 | 662,413 | +0.09(+0.48%) |
Jul 14, 2015 | 18.72 | 18.84 | 18.66 | 18.80 | 588,989 | -0.03(-0.16%) |
Jul 13, 2015 | 18.90 | 19.01 | 18.67 | 18.83 | 678,027 | +0.07(+0.36%) |
Jul 10, 2015 | 18.78 | 18.81 | 18.45 | 18.76 | 460,183 | +0.26(+1.38%) |
Jul 09, 2015 | 18.58 | 18.62 | 18.36 | 18.51 | 490,520 | +0.20(+1.07%) |
Jul 08, 2015 | 18.13 | 18.33 | 18.10 | 18.31 | 688,694 | -0.05(-0.29%) |
Jul 07, 2015 | 18.63 | 18.63 | 18.15 | 18.36 | 608,882 | -0.33(-1.77%) |
Jul 06, 2015 | 18.42 | 18.69 | 18.26 | 18.69 | 788,184 | +0.12(+0.65%) |
Jul 02, 2015 | 18.84 | 18.57 | 18.57 | 18.57 | 622,889 | -0.38(-1.98%) |
Jul 01, 2015 | 19.13 | 19.13 | 18.82 | 18.95 | 675,990 | +0.18(+0.96%) |
Jun 30, 2015 | 18.94 | 19.05 | 18.66 | 18.77 | 853,349 | +0.06(+0.32%) |
Jun 29, 2015 | 19.02 | 19.11 | 18.65 | 18.71 | 800,908 | -0.45(-2.35%) |
Jun 26, 2015 | 19.06 | 19.20 | 18.93 | 19.16 | 1,275,076 | +0.20(+1.07%) |
Jun 25, 2015 | 19.08 | 19.20 | 18.84 | 18.96 | 765,414 | +0.00(+0.00%) |
Jun 24, 2015 | 19.16 | 19.20 | 18.96 | 18.96 | 661,146 | -0.22(-1.14%) |
Jun 23, 2015 | 19.06 | 19.17 | 18.98 | 19.17 | 572,893 | +0.24(+1.27%) |
Jun 22, 2015 | 18.93 | 19.01 | 18.73 | 18.93 | 641,677 | +0.19(+1.00%) |
Jun 19, 2015 | 18.84 | 18.86 | 18.59 | 18.75 | 1,410,873 | -0.09(-0.48%) |
Jun 18, 2015 | 18.66 | 18.92 | 18.43 | 18.84 | 616,820 | +0.24(+1.29%) |
Jun 17, 2015 | 19.08 | 19.11 | 18.54 | 18.60 | 779,025 | -0.44(-2.33%) |
Jun 16, 2015 | 18.87 | 19.11 | 18.73 | 19.04 | 544,257 | +0.10(+0.52%) |
Jun 15, 2015 | 18.90 | 19.03 | 18.60 | 18.94 | 710,952 | -0.00(-0.02%) |
Jun 12, 2015 | 18.99 | 19.15 | 18.86 | 18.95 | 256,589 | -0.11(-0.57%) |
Jun 11, 2015 | 18.96 | 19.07 | 18.76 | 19.05 | 548,514 | +0.07(+0.36%) |
Jun 10, 2015 | 18.78 | 19.16 | 18.77 | 18.99 | 486,029 | +0.25(+1.32%) |
Jun 09, 2015 | 18.65 | 18.85 | 18.65 | 18.74 | 469,970 | +0.14(+0.73%) |
Jun 08, 2015 | 18.64 | 18.69 | 18.52 | 18.60 | 367,636 | -0.02(-0.12%) |
Jun 05, 2015 | 18.30 | 18.63 | 18.30 | 18.63 | 430,205 | +0.41(+2.27%) |
Jun 04, 2015 | 18.36 | 18.40 | 18.11 | 18.21 | 306,204 | -0.23(-1.26%) |
Jun 03, 2015 | 18.17 | 18.48 | 18.14 | 18.45 | 536,342 | +0.38(+2.08%) |
Jun 02, 2015 | 17.92 | 18.22 | 17.79 | 18.07 | 363,082 | +0.10(+0.54%) |