Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.17 | 16.52 | 15.79 | 15.91 | 26,893 | -0.34(-2.09%) |
Apr 28, 2016 | 16.26 | 16.65 | 16.19 | 16.25 | 18,958 | +0.11(+0.68%) |
Apr 27, 2016 | 16.03 | 16.35 | 16.03 | 16.14 | 29,926 | +0.04(+0.25%) |
Apr 26, 2016 | 16.19 | 16.36 | 16.05 | 16.10 | 46,930 | +0.04(+0.25%) |
Apr 25, 2016 | 16.09 | 16.20 | 15.69 | 16.06 | 20,861 | -0.18(-1.11%) |
Apr 22, 2016 | 16.10 | 16.30 | 16.03 | 16.24 | 17,124 | +0.13(+0.81%) |
Apr 21, 2016 | 16.12 | 16.20 | 15.99 | 16.11 | 12,494 | -0.02(-0.12%) |
Apr 20, 2016 | 15.69 | 16.23 | 15.69 | 16.13 | 14,541 | +0.44(+2.80%) |
Apr 19, 2016 | 15.30 | 15.96 | 15.08 | 15.69 | 62,969 | +0.39(+2.55%) |
Apr 18, 2016 | 14.85 | 15.49 | 14.85 | 15.30 | 35,880 | +0.33(+2.20%) |
Apr 15, 2016 | 15.40 | 15.68 | 14.93 | 14.97 | 37,546 | -0.25(-1.64%) |
Apr 14, 2016 | 15.08 | 15.38 | 15.08 | 15.22 | 12,857 | +0.16(+1.06%) |
Apr 13, 2016 | 14.80 | 15.22 | 14.80 | 15.06 | 49,999 | +0.43(+2.94%) |
Apr 12, 2016 | 14.24 | 14.86 | 14.24 | 14.63 | 37,335 | +0.31(+2.16%) |
Apr 11, 2016 | 14.39 | 14.83 | 14.30 | 14.32 | 32,370 | -0.07(-0.49%) |
Apr 08, 2016 | 14.76 | 14.89 | 14.20 | 14.39 | 33,330 | -0.15(-1.03%) |
Apr 07, 2016 | 14.42 | 14.82 | 14.42 | 14.54 | 25,881 | +0.05(+0.35%) |
Apr 06, 2016 | 14.40 | 14.58 | 14.22 | 14.49 | 22,856 | +0.05(+0.35%) |
Apr 05, 2016 | 14.29 | 14.56 | 14.13 | 14.44 | 40,883 | -0.03(-0.21%) |
Apr 04, 2016 | 14.90 | 15.00 | 14.41 | 14.47 | 30,447 | -0.47(-3.15%) |
Apr 01, 2016 | 15.25 | 15.63 | 14.81 | 14.94 | 20,854 | -0.31(-2.03%) |
Mar 31, 2016 | 16.01 | 16.13 | 15.23 | 15.25 | 68,190 | -0.78(-4.87%) |
Mar 30, 2016 | 16.27 | 16.57 | 15.95 | 16.03 | 67,422 | -0.06(-0.37%) |
Mar 29, 2016 | 15.54 | 16.27 | 15.36 | 16.09 | 33,035 | +0.56(+3.61%) |
Mar 28, 2016 | 15.38 | 15.94 | 15.12 | 15.53 | 24,124 | +0.16(+1.04%) |
Mar 24, 2016 | 15.70 | 15.37 | 15.37 | 15.37 | 62,700 | -0.55(-3.45%) |
Mar 23, 2016 | 16.37 | 16.61 | 15.77 | 15.92 | 39,527 | -0.54(-3.28%) |
Mar 22, 2016 | 16.85 | 16.91 | 16.41 | 16.46 | 27,431 | -0.51(-3.01%) |
Mar 21, 2016 | 16.84 | 17.12 | 16.53 | 16.97 | 31,222 | -0.01(-0.06%) |
Mar 18, 2016 | 15.88 | 17.07 | 15.67 | 16.98 | 80,240 | +1.20(+7.60%) |
Mar 17, 2016 | 14.02 | 15.78 | 14.02 | 15.78 | 47,345 | +1.78(+12.71%) |
Mar 16, 2016 | 13.88 | 14.16 | 13.87 | 14.00 | 42,214 | +0.02(+0.14%) |
Mar 15, 2016 | 14.80 | 14.90 | 13.52 | 13.98 | 84,883 | -0.95(-6.36%) |
Mar 14, 2016 | 14.52 | 15.05 | 14.44 | 14.93 | 46,701 | +0.31(+2.12%) |
Mar 11, 2016 | 14.10 | 14.68 | 14.10 | 14.62 | 23,660 | +0.73(+5.26%) |
Mar 10, 2016 | 14.55 | 14.55 | 13.82 | 13.89 | 23,013 | -0.57(-3.94%) |
Mar 09, 2016 | 14.51 | 14.69 | 14.41 | 14.46 | 28,178 | +0.04(+0.28%) |
Mar 08, 2016 | 14.82 | 15.16 | 14.35 | 14.42 | 39,053 | -0.65(-4.31%) |
Mar 07, 2016 | 15.36 | 15.61 | 14.95 | 15.07 | 33,360 | +0.00(+0.00%) |
Mar 04, 2016 | 15.41 | 15.77 | 14.96 | 15.07 | 18,738 | -0.26(-1.70%) |
Mar 03, 2016 | 15.37 | 15.77 | 15.00 | 15.33 | 35,743 | -0.01(-0.07%) |
Mar 02, 2016 | 14.96 | 15.47 | 14.96 | 15.34 | 21,513 | +0.32(+2.13%) |
Mar 01, 2016 | 14.36 | 15.20 | 14.29 | 15.02 | 29,429 | +0.64(+4.45%) |
Feb 29, 2016 | 14.09 | 14.61 | 14.06 | 14.38 | 37,776 | +0.26(+1.84%) |
Feb 26, 2016 | 13.83 | 14.28 | 13.83 | 14.12 | 17,598 | +0.42(+3.07%) |
Feb 25, 2016 | 13.89 | 13.97 | 13.38 | 13.70 | 31,546 | -0.07(-0.51%) |
Feb 24, 2016 | 13.40 | 13.85 | 13.23 | 13.77 | 15,491 | +0.24(+1.77%) |
Feb 23, 2016 | 14.06 | 14.25 | 13.50 | 13.53 | 31,580 | -0.52(-3.70%) |
Feb 22, 2016 | 13.63 | 14.21 | 13.63 | 14.05 | 36,994 | +0.52(+3.84%) |
Feb 19, 2016 | 13.95 | 14.07 | 13.52 | 13.53 | 24,874 | -0.50(-3.56%) |
Feb 18, 2016 | 13.72 | 14.10 | 13.70 | 14.03 | 36,945 | +0.29(+2.11%) |
Feb 17, 2016 | 13.74 | 14.28 | 13.65 | 13.74 | 61,197 | +0.14(+1.03%) |
Feb 16, 2016 | 13.33 | 13.65 | 13.29 | 13.60 | 21,964 | +0.50(+3.82%) |
Feb 12, 2016 | 13.23 | 13.10 | 13.10 | 13.10 | 23,300 | -0.01(-0.08%) |
Feb 11, 2016 | 12.75 | 13.48 | 12.33 | 13.11 | 61,095 | +0.14(+1.08%) |
Feb 10, 2016 | 13.32 | 13.74 | 12.96 | 12.97 | 35,119 | -0.18(-1.37%) |
Feb 09, 2016 | 13.19 | 13.33 | 12.79 | 13.15 | 37,102 | -0.22(-1.65%) |
Feb 08, 2016 | 13.45 | 13.45 | 12.90 | 13.37 | 28,215 | -0.30(-2.19%) |
Feb 05, 2016 | 14.15 | 14.20 | 13.64 | 13.67 | 34,844 | -0.53(-3.73%) |
Feb 04, 2016 | 14.15 | 14.90 | 14.15 | 14.20 | 18,738 | -0.03(-0.21%) |
Feb 03, 2016 | 14.00 | 14.59 | 13.48 | 14.23 | 33,745 | +0.37(+2.67%) |
Feb 02, 2016 | 14.35 | 14.35 | 13.66 | 13.86 | 54,995 | -0.70(-4.81%) |
Feb 01, 2016 | 14.71 | 14.71 | 14.04 | 14.56 | 42,439 | -0.24(-1.62%) |
Jan 29, 2016 | 14.44 | 14.93 | 14.44 | 14.80 | 44,564 | +0.39(+2.71%) |
Jan 28, 2016 | 14.19 | 14.50 | 14.19 | 14.41 | 51,702 | +0.37(+2.64%) |
Jan 27, 2016 | 14.40 | 14.51 | 13.90 | 14.04 | 53,060 | -0.34(-2.36%) |
Jan 26, 2016 | 13.91 | 14.60 | 13.91 | 14.38 | 29,635 | +0.66(+4.81%) |
Jan 25, 2016 | 13.75 | 13.90 | 13.46 | 13.72 | 28,621 | -0.11(-0.80%) |
Jan 22, 2016 | 13.96 | 14.29 | 13.48 | 13.83 | 33,370 | +0.18(+1.32%) |
Jan 21, 2016 | 13.77 | 14.13 | 13.49 | 13.65 | 50,291 | -0.12(-0.87%) |
Jan 20, 2016 | 12.61 | 13.85 | 12.28 | 13.77 | 69,068 | +0.88(+6.83%) |
Jan 19, 2016 | 13.09 | 13.09 | 12.59 | 12.89 | 47,502 | -0.09(-0.69%) |
Jan 15, 2016 | 13.40 | 12.98 | 12.98 | 12.98 | 62,900 | -0.83(-6.01%) |
Jan 14, 2016 | 13.47 | 14.13 | 13.30 | 13.81 | 45,988 | +0.36(+2.68%) |
Jan 13, 2016 | 14.20 | 14.43 | 13.33 | 13.45 | 47,991 | -0.75(-5.28%) |
Jan 12, 2016 | 14.26 | 14.31 | 13.63 | 14.20 | 31,978 | +0.00(+0.00%) |
Jan 11, 2016 | 14.72 | 14.72 | 14.02 | 14.20 | 21,591 | -0.49(-3.34%) |
Jan 08, 2016 | 15.19 | 15.31 | 14.62 | 14.69 | 33,245 | -0.44(-2.91%) |
Jan 07, 2016 | 15.49 | 15.59 | 14.99 | 15.13 | 43,410 | -0.64(-4.06%) |
Jan 06, 2016 | 15.82 | 16.05 | 15.50 | 15.77 | 34,834 | -0.35(-2.17%) |
Jan 05, 2016 | 16.15 | 16.19 | 15.91 | 16.12 | 45,877 | +0.00(+0.00%) |
Jan 04, 2016 | 15.95 | 16.21 | 15.48 | 16.12 | 47,640 | -0.10(-0.62%) |
Dec 31, 2015 | 16.23 | 16.22 | 16.22 | 16.22 | 46,000 | -0.04(-0.25%) |
Dec 30, 2015 | 16.41 | 16.48 | 16.21 | 16.26 | 24,761 | -0.19(-1.16%) |
Dec 29, 2015 | 16.35 | 16.55 | 16.21 | 16.45 | 40,206 | +0.17(+1.04%) |
Dec 28, 2015 | 16.59 | 16.59 | 16.13 | 16.28 | 49,531 | -0.34(-2.05%) |
Dec 24, 2015 | 16.52 | 16.62 | 16.62 | 16.62 | 9,700 | +0.03(+0.18%) |
Dec 23, 2015 | 16.46 | 16.81 | 16.46 | 16.59 | 23,883 | +0.30(+1.84%) |
Dec 22, 2015 | 15.88 | 16.33 | 15.78 | 16.29 | 36,657 | +0.48(+3.04%) |
Dec 21, 2015 | 15.16 | 15.81 | 15.15 | 15.81 | 65,265 | +0.66(+4.36%) |
Dec 18, 2015 | 15.50 | 15.67 | 14.83 | 15.15 | 153,162 | -0.46(-2.95%) |
Dec 17, 2015 | 15.57 | 15.96 | 15.51 | 15.61 | 85,575 | +0.19(+1.23%) |
Dec 16, 2015 | 14.95 | 15.45 | 14.88 | 15.42 | 37,711 | +0.46(+3.07%) |
Dec 15, 2015 | 15.47 | 15.51 | 14.77 | 14.96 | 49,541 | -0.40(-2.60%) |
Dec 14, 2015 | 15.43 | 15.71 | 15.28 | 15.36 | 90,687 | -0.18(-1.16%) |
Dec 11, 2015 | 15.89 | 15.96 | 15.25 | 15.54 | 96,931 | -0.38(-2.39%) |
Dec 10, 2015 | 15.79 | 16.24 | 15.59 | 15.92 | 40,242 | +0.35(+2.25%) |
Dec 09, 2015 | 15.28 | 15.69 | 15.25 | 15.57 | 67,695 | +0.31(+2.03%) |
Dec 08, 2015 | 15.70 | 15.70 | 15.25 | 15.26 | 58,339 | -0.51(-3.23%) |
Dec 07, 2015 | 15.83 | 16.20 | 15.70 | 15.77 | 80,952 | -0.06(-0.38%) |
Dec 04, 2015 | 16.24 | 16.40 | 15.77 | 15.83 | 76,500 | -0.43(-2.64%) |
Dec 03, 2015 | 16.51 | 16.73 | 16.10 | 16.26 | 81,155 | -0.18(-1.09%) |
Dec 02, 2015 | 16.68 | 17.00 | 16.38 | 16.44 | 62,135 | -0.31(-1.85%) |
Dec 01, 2015 | 16.76 | 17.02 | 16.70 | 16.75 | 69,805 | +0.01(+0.06%) |
Nov 30, 2015 | 16.84 | 17.10 | 16.63 | 16.74 | 152,065 | -0.01(-0.06%) |
Nov 27, 2015 | 16.61 | 16.99 | 16.61 | 16.75 | 42,800 | +0.13(+0.78%) |
Nov 25, 2015 | 15.76 | 16.62 | 16.62 | 16.62 | 115,300 | +0.92(+5.86%) |
Nov 24, 2015 | 15.46 | 15.79 | 15.46 | 15.70 | 70,348 | +0.19(+1.23%) |
Nov 23, 2015 | 15.47 | 15.71 | 15.40 | 15.51 | 62,736 | -0.08(-0.51%) |
Nov 20, 2015 | 15.78 | 15.94 | 15.50 | 15.59 | 61,148 | -0.09(-0.57%) |
Nov 19, 2015 | 16.06 | 16.17 | 15.62 | 15.68 | 46,043 | -0.41(-2.55%) |
Nov 18, 2015 | 16.20 | 16.43 | 16.06 | 16.09 | 63,534 | -0.12(-0.74%) |
Nov 17, 2015 | 16.26 | 16.39 | 16.00 | 16.21 | 82,459 | -0.08(-0.49%) |
Nov 16, 2015 | 16.27 | 16.63 | 16.00 | 16.29 | 70,830 | +0.16(+0.99%) |
Nov 13, 2015 | 16.25 | 16.86 | 16.00 | 16.13 | 130,583 | -0.15(-0.92%) |
Nov 12, 2015 | 17.50 | 17.50 | 16.06 | 16.28 | 92,137 | -1.37(-7.76%) |
Nov 11, 2015 | 19.26 | 19.26 | 17.58 | 17.65 | 76,700 | -1.63(-8.45%) |
Nov 10, 2015 | 20.07 | 20.07 | 19.15 | 19.28 | 75,894 | -0.95(-4.70%) |
Nov 09, 2015 | 21.02 | 21.04 | 19.88 | 20.23 | 43,794 | -0.94(-4.44%) |
Nov 06, 2015 | 18.30 | 21.27 | 18.25 | 21.17 | 89,108 | +3.01(+16.57%) |
Nov 05, 2015 | 20.01 | 20.87 | 17.57 | 18.16 | 99,915 | -5.12(-21.99%) |
Nov 04, 2015 | 22.84 | 23.33 | 22.52 | 23.28 | 48,775 | +0.74(+3.28%) |
Nov 03, 2015 | 22.48 | 22.69 | 21.82 | 22.54 | 40,181 | +0.09(+0.40%) |
Nov 02, 2015 | 21.64 | 22.88 | 21.56 | 22.45 | 28,271 | +0.81(+3.74%) |
Oct 30, 2015 | 21.38 | 21.79 | 21.11 | 21.64 | 25,551 | +0.13(+0.60%) |
Oct 29, 2015 | 21.89 | 22.12 | 21.09 | 21.51 | 36,683 | -0.57(-2.58%) |
Oct 28, 2015 | 21.07 | 22.11 | 20.91 | 22.08 | 31,439 | +1.16(+5.54%) |
Oct 27, 2015 | 21.59 | 21.76 | 20.78 | 20.92 | 23,028 | -0.64(-2.97%) |
Oct 26, 2015 | 22.66 | 22.71 | 21.44 | 21.56 | 15,537 | -1.09(-4.81%) |
Oct 23, 2015 | 22.30 | 22.79 | 22.03 | 22.65 | 29,277 | +0.70(+3.19%) |
Oct 22, 2015 | 21.47 | 22.08 | 21.18 | 21.95 | 30,986 | +0.61(+2.86%) |
Oct 21, 2015 | 20.93 | 21.75 | 20.74 | 21.34 | 80,269 | +0.49(+2.35%) |
Oct 20, 2015 | 20.55 | 20.91 | 20.37 | 20.85 | 30,593 | +0.40(+1.96%) |
Oct 19, 2015 | 20.15 | 20.64 | 19.96 | 20.45 | 33,729 | +0.29(+1.44%) |
Oct 16, 2015 | 20.77 | 20.85 | 19.98 | 20.16 | 25,206 | -0.50(-2.42%) |
Oct 15, 2015 | 19.97 | 20.75 | 19.70 | 20.66 | 33,897 | +0.68(+3.40%) |
Oct 14, 2015 | 20.85 | 20.85 | 19.90 | 19.98 | 20,740 | -0.72(-3.48%) |
Oct 13, 2015 | 20.96 | 21.19 | 20.65 | 20.70 | 18,383 | -0.54(-2.54%) |
Oct 12, 2015 | 21.87 | 21.87 | 20.96 | 21.24 | 35,834 | -0.53(-2.43%) |
Oct 09, 2015 | 21.75 | 21.86 | 21.49 | 21.77 | 29,319 | +0.14(+0.65%) |
Oct 08, 2015 | 21.37 | 21.90 | 21.36 | 21.63 | 50,463 | +0.24(+1.12%) |
Oct 07, 2015 | 20.84 | 21.42 | 20.54 | 21.39 | 68,333 | +0.76(+3.68%) |
Oct 06, 2015 | 20.71 | 20.87 | 20.51 | 20.63 | 37,159 | -0.11(-0.53%) |
Oct 05, 2015 | 20.02 | 20.87 | 20.02 | 20.74 | 39,517 | +0.96(+4.85%) |
Oct 02, 2015 | 19.88 | 20.12 | 19.59 | 19.78 | 39,422 | -0.21(-1.05%) |
Oct 01, 2015 | 20.05 | 20.33 | 19.71 | 19.99 | 51,675 | -0.08(-0.40%) |
Sep 30, 2015 | 19.28 | 20.26 | 19.21 | 20.07 | 54,830 | +0.93(+4.86%) |
Sep 29, 2015 | 19.34 | 19.56 | 18.95 | 19.14 | 39,570 | -0.18(-0.93%) |
Sep 28, 2015 | 19.58 | 19.58 | 19.07 | 19.32 | 46,261 | -0.36(-1.83%) |
Sep 25, 2015 | 20.55 | 20.55 | 19.64 | 19.68 | 65,150 | -0.74(-3.62%) |
Sep 24, 2015 | 20.75 | 20.81 | 20.28 | 20.42 | 51,852 | -0.34(-1.64%) |
Sep 23, 2015 | 21.15 | 21.24 | 20.62 | 20.76 | 87,845 | -0.26(-1.24%) |
Sep 22, 2015 | 20.80 | 21.04 | 20.75 | 21.02 | 37,707 | +0.01(+0.05%) |
Sep 21, 2015 | 20.95 | 21.35 | 20.91 | 21.01 | 31,517 | +0.06(+0.29%) |
Sep 18, 2015 | 21.94 | 22.02 | 20.32 | 20.95 | 101,023 | -1.24(-5.59%) |
Sep 17, 2015 | 22.55 | 22.55 | 22.16 | 22.19 | 75,082 | -0.26(-1.16%) |
Sep 16, 2015 | 21.75 | 22.56 | 21.75 | 22.45 | 80,113 | +0.82(+3.79%) |
Sep 15, 2015 | 21.96 | 22.28 | 21.55 | 21.63 | 29,906 | -0.19(-0.87%) |
Sep 14, 2015 | 21.83 | 22.09 | 21.36 | 21.82 | 110,280 | -0.19(-0.86%) |
Sep 11, 2015 | 22.87 | 23.05 | 21.81 | 22.01 | 48,150 | -1.02(-4.43%) |
Sep 10, 2015 | 22.98 | 23.37 | 22.82 | 23.03 | 21,121 | -0.02(-0.09%) |
Sep 09, 2015 | 23.37 | 23.45 | 23.00 | 23.05 | 47,113 | -0.27(-1.16%) |
Sep 08, 2015 | 23.29 | 23.61 | 23.16 | 23.32 | 33,441 | +0.26(+1.13%) |
Sep 04, 2015 | 22.76 | 23.06 | 23.06 | 23.06 | 33,900 | -0.07(-0.30%) |
Sep 03, 2015 | 23.26 | 23.37 | 23.00 | 23.13 | 26,286 | +0.00(+0.00%) |
Sep 02, 2015 | 23.32 | 23.37 | 22.86 | 23.13 | 44,683 | -0.07(-0.30%) |
Sep 01, 2015 | 23.32 | 23.87 | 23.12 | 23.20 | 46,180 | -0.42(-1.78%) |
Aug 31, 2015 | 23.43 | 23.99 | 23.10 | 23.62 | 42,367 | +0.21(+0.90%) |
Aug 28, 2015 | 23.13 | 24.01 | 23.13 | 23.41 | 45,576 | +0.25(+1.08%) |
Aug 27, 2015 | 23.44 | 23.62 | 23.00 | 23.16 | 52,762 | -0.21(-0.90%) |
Aug 26, 2015 | 23.24 | 23.50 | 22.88 | 23.37 | 54,240 | +0.51(+2.23%) |
Aug 25, 2015 | 23.71 | 23.80 | 22.66 | 22.86 | 102,377 | -0.16(-0.70%) |
Aug 24, 2015 | 22.76 | 24.06 | 22.67 | 23.02 | 87,024 | -0.72(-3.03%) |
Aug 21, 2015 | 22.82 | 24.05 | 22.39 | 23.74 | 113,271 | +0.52(+2.24%) |
Aug 20, 2015 | 23.83 | 24.00 | 23.21 | 23.22 | 41,390 | -0.79(-3.29%) |
Aug 19, 2015 | 24.80 | 24.94 | 23.91 | 24.01 | 47,933 | -0.90(-3.61%) |
Aug 18, 2015 | 25.44 | 25.44 | 24.72 | 24.91 | 43,570 | -0.48(-1.89%) |
Aug 17, 2015 | 25.25 | 25.49 | 24.92 | 25.39 | 54,504 | -0.05(-0.20%) |
Aug 14, 2015 | 24.90 | 25.65 | 24.70 | 25.44 | 43,491 | +0.43(+1.72%) |
Aug 13, 2015 | 24.71 | 25.52 | 24.56 | 25.01 | 62,925 | +0.29(+1.17%) |
Aug 12, 2015 | 24.46 | 24.81 | 24.01 | 24.72 | 47,503 | +0.19(+0.77%) |
Aug 11, 2015 | 24.19 | 24.57 | 23.88 | 24.53 | 44,536 | +0.26(+1.07%) |
Aug 10, 2015 | 24.09 | 24.99 | 24.09 | 24.27 | 45,711 | +0.22(+0.91%) |
Aug 07, 2015 | 25.94 | 26.14 | 23.94 | 24.05 | 119,544 | -2.07(-7.92%) |
Aug 06, 2015 | 24.98 | 27.00 | 24.31 | 26.12 | 124,386 | +1.52(+6.18%) |
Aug 05, 2015 | 23.31 | 24.71 | 23.31 | 24.60 | 80,264 | +1.41(+6.08%) |
Aug 04, 2015 | 23.34 | 23.93 | 23.01 | 23.19 | 73,630 | -0.22(-0.94%) |
Aug 03, 2015 | 23.90 | 24.31 | 22.94 | 23.41 | 62,225 | -0.54(-2.25%) |
Jul 31, 2015 | 24.03 | 25.04 | 23.81 | 23.95 | 84,697 | -0.06(-0.25%) |
Jul 30, 2015 | 23.24 | 24.25 | 23.14 | 24.01 | 72,377 | +0.75(+3.22%) |
Jul 29, 2015 | 23.64 | 23.86 | 23.14 | 23.26 | 78,116 | -0.38(-1.61%) |
Jul 28, 2015 | 23.50 | 23.75 | 22.98 | 23.64 | 48,010 | +0.20(+0.85%) |
Jul 27, 2015 | 23.44 | 23.58 | 22.91 | 23.44 | 49,653 | -0.07(-0.30%) |
Jul 24, 2015 | 23.50 | 23.69 | 23.19 | 23.51 | 93,523 | -0.01(-0.04%) |
Jul 23, 2015 | 23.50 | 23.94 | 23.48 | 23.52 | 44,746 | +0.00(+0.00%) |
Jul 22, 2015 | 23.66 | 23.81 | 23.48 | 23.52 | 42,672 | -0.07(-0.30%) |
Jul 21, 2015 | 24.25 | 24.25 | 23.43 | 23.59 | 35,166 | -0.73(-3.00%) |
Jul 20, 2015 | 24.63 | 24.86 | 24.03 | 24.32 | 78,326 | -0.23(-0.94%) |
Jul 17, 2015 | 24.84 | 24.90 | 24.41 | 24.55 | 43,058 | -0.23(-0.93%) |
Jul 16, 2015 | 24.10 | 24.82 | 23.93 | 24.78 | 50,772 | +1.05(+4.42%) |
Jul 15, 2015 | 25.11 | 25.33 | 23.42 | 23.73 | 131,299 | -1.44(-5.72%) |
Jul 14, 2015 | 24.72 | 25.55 | 24.31 | 25.17 | 176,747 | +0.78(+3.20%) |
Jul 13, 2015 | 24.33 | 24.74 | 24.08 | 24.39 | 32,214 | +0.05(+0.21%) |
Jul 10, 2015 | 24.44 | 24.44 | 24.17 | 24.34 | 24,451 | +0.12(+0.50%) |
Jul 09, 2015 | 23.96 | 24.64 | 23.82 | 24.22 | 42,019 | +0.50(+2.11%) |
Jul 08, 2015 | 24.00 | 24.54 | 23.56 | 23.72 | 88,632 | -0.55(-2.27%) |
Jul 07, 2015 | 24.50 | 24.50 | 23.61 | 24.27 | 88,368 | -0.59(-2.37%) |
Jul 06, 2015 | 24.40 | 25.21 | 24.06 | 24.86 | 112,443 | +0.35(+1.43%) |
Jul 02, 2015 | 26.39 | 24.51 | 24.51 | 24.51 | 93,300 | -2.13(-8.00%) |
Jul 01, 2015 | 25.78 | 26.92 | 25.77 | 26.64 | 115,467 | +0.97(+3.78%) |
Jun 30, 2015 | 26.26 | 26.68 | 25.48 | 25.67 | 135,043 | -0.24(-0.93%) |
Jun 29, 2015 | 23.84 | 26.23 | 23.66 | 25.91 | 140,001 | +2.06(+8.64%) |
Jun 26, 2015 | 24.67 | 24.90 | 23.67 | 23.85 | 146,766 | -0.74(-3.01%) |
Jun 25, 2015 | 23.78 | 24.66 | 23.61 | 24.59 | 73,359 | +0.93(+3.93%) |
Jun 24, 2015 | 24.42 | 24.76 | 23.55 | 23.66 | 51,255 | -0.92(-3.74%) |
Jun 23, 2015 | 24.29 | 24.66 | 23.55 | 24.58 | 40,400 | +0.50(+2.08%) |
Jun 22, 2015 | 23.89 | 24.16 | 23.27 | 24.08 | 56,879 | +0.23(+0.96%) |
Jun 19, 2015 | 24.35 | 24.35 | 23.44 | 23.85 | 87,285 | -0.42(-1.73%) |
Jun 18, 2015 | 24.21 | 24.43 | 23.99 | 24.27 | 52,659 | +0.42(+1.76%) |
Jun 17, 2015 | 24.21 | 24.50 | 23.77 | 23.85 | 59,346 | -0.37(-1.53%) |
Jun 16, 2015 | 23.66 | 24.31 | 23.45 | 24.22 | 53,508 | +0.57(+2.41%) |
Jun 15, 2015 | 23.30 | 23.71 | 23.20 | 23.65 | 39,742 | +0.12(+0.51%) |
Jun 12, 2015 | 23.08 | 23.66 | 23.08 | 23.53 | 30,745 | +0.31(+1.34%) |
Jun 11, 2015 | 23.47 | 23.69 | 23.04 | 23.22 | 58,550 | -0.24(-1.02%) |
Jun 10, 2015 | 23.34 | 23.89 | 23.22 | 23.46 | 66,103 | +0.39(+1.69%) |
Jun 09, 2015 | 23.05 | 23.19 | 22.81 | 23.07 | 100,366 | -0.03(-0.13%) |
Jun 08, 2015 | 23.12 | 23.25 | 23.05 | 23.10 | 79,186 | -0.08(-0.35%) |
Jun 05, 2015 | 23.16 | 23.41 | 23.02 | 23.18 | 65,349 | -0.08(-0.34%) |
Jun 04, 2015 | 23.33 | 23.45 | 23.18 | 23.26 | 54,664 | -0.21(-0.89%) |
Jun 03, 2015 | 23.38 | 23.75 | 23.22 | 23.47 | 33,798 | +0.14(+0.60%) |
Jun 02, 2015 | 23.15 | 23.75 | 23.14 | 23.33 | 35,015 | +0.07(+0.30%) |
Jun 01, 2015 | 23.33 | 23.71 | 23.05 | 23.26 | 51,211 | -0.03(-0.13%) |
May 29, 2015 | 23.33 | 23.48 | 22.96 | 23.29 | 74,728 | -0.06(-0.26%) |
May 28, 2015 | 23.54 | 23.74 | 23.09 | 23.35 | 55,151 | -0.28(-1.18%) |
May 27, 2015 | 24.30 | 24.42 | 23.44 | 23.63 | 103,488 | -0.67(-2.76%) |
May 26, 2015 | 24.17 | 24.76 | 24.14 | 24.30 | 77,010 | -0.25(-1.02%) |
May 22, 2015 | 24.40 | 24.55 | 24.55 | 24.55 | 76,000 | +0.04(+0.16%) |
May 21, 2015 | 24.32 | 24.73 | 24.11 | 24.51 | 66,256 | +0.25(+1.03%) |
May 20, 2015 | 24.70 | 24.87 | 24.18 | 24.26 | 59,558 | -0.45(-1.82%) |
May 19, 2015 | 24.39 | 24.80 | 24.35 | 24.71 | 83,130 | +0.39(+1.60%) |
May 18, 2015 | 25.02 | 25.02 | 24.19 | 24.32 | 137,500 | -0.69(-2.76%) |
May 15, 2015 | 24.42 | 25.22 | 24.27 | 25.01 | 122,221 | +0.61(+2.50%) |
May 14, 2015 | 24.53 | 24.65 | 24.07 | 24.40 | 156,938 | -0.10(-0.41%) |
May 13, 2015 | 27.08 | 27.25 | 23.91 | 24.50 | 470,754 | -6.09(-19.91%) |
May 12, 2015 | 30.67 | 30.77 | 29.75 | 30.59 | 67,815 | -0.08(-0.26%) |
May 11, 2015 | 30.55 | 30.98 | 30.07 | 30.67 | 67,326 | +0.03(+0.10%) |
May 08, 2015 | 30.88 | 30.88 | 30.23 | 30.64 | 46,453 | +0.06(+0.20%) |
May 07, 2015 | 30.50 | 30.80 | 29.99 | 30.58 | 77,042 | +0.12(+0.39%) |
May 06, 2015 | 30.49 | 30.66 | 29.82 | 30.46 | 50,466 | +0.14(+0.46%) |
May 05, 2015 | 30.18 | 30.50 | 30.00 | 30.32 | 56,856 | +0.24(+0.80%) |
May 04, 2015 | 30.58 | 31.23 | 30.03 | 30.08 | 54,069 | -0.57(-1.86%) |