Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.68 | 17.05 | 16.08 | 16.42 | 286,462 | -0.28(-1.68%) |
Apr 28, 2016 | 16.72 | 16.83 | 16.55 | 16.70 | 80,456 | -0.08(-0.48%) |
Apr 27, 2016 | 16.79 | 17.15 | 16.47 | 16.78 | 85,314 | -0.08(-0.47%) |
Apr 26, 2016 | 16.44 | 17.13 | 16.18 | 16.86 | 113,157 | +0.47(+2.87%) |
Apr 25, 2016 | 16.26 | 16.46 | 16.24 | 16.39 | 96,269 | +0.13(+0.80%) |
Apr 22, 2016 | 16.66 | 17.02 | 16.08 | 16.26 | 221,035 | -0.47(-2.81%) |
Apr 21, 2016 | 16.54 | 16.89 | 16.41 | 16.73 | 98,250 | +0.27(+1.64%) |
Apr 20, 2016 | 16.27 | 16.71 | 16.27 | 16.46 | 69,400 | +0.13(+0.80%) |
Apr 19, 2016 | 16.74 | 17.07 | 16.17 | 16.33 | 82,996 | -0.43(-2.57%) |
Apr 18, 2016 | 16.54 | 16.93 | 16.20 | 16.76 | 121,926 | +0.29(+1.76%) |
Apr 15, 2016 | 16.22 | 16.75 | 16.22 | 16.47 | 49,813 | +0.18(+1.10%) |
Apr 14, 2016 | 16.79 | 16.87 | 16.11 | 16.29 | 118,714 | -0.53(-3.15%) |
Apr 13, 2016 | 16.27 | 16.87 | 16.27 | 16.82 | 105,828 | +0.69(+4.28%) |
Apr 12, 2016 | 15.87 | 16.25 | 15.68 | 16.13 | 72,506 | +0.27(+1.70%) |
Apr 11, 2016 | 15.95 | 16.33 | 15.76 | 15.86 | 88,611 | +0.01(+0.06%) |
Apr 08, 2016 | 16.07 | 16.16 | 15.45 | 15.85 | 112,696 | -0.14(-0.88%) |
Apr 07, 2016 | 16.44 | 16.44 | 15.93 | 15.99 | 344,143 | -0.54(-3.27%) |
Apr 06, 2016 | 16.43 | 16.72 | 16.09 | 16.53 | 91,501 | +0.19(+1.16%) |
Apr 05, 2016 | 16.64 | 16.85 | 16.27 | 16.34 | 155,213 | -0.38(-2.27%) |
Apr 04, 2016 | 17.16 | 17.16 | 16.63 | 16.72 | 110,716 | -0.39(-2.28%) |
Apr 01, 2016 | 17.35 | 17.40 | 16.83 | 17.11 | 116,007 | -0.40(-2.28%) |
Mar 31, 2016 | 17.34 | 17.72 | 17.28 | 17.51 | 99,178 | +0.22(+1.27%) |
Mar 30, 2016 | 17.00 | 17.45 | 16.45 | 17.29 | 80,142 | +0.30(+1.77%) |
Mar 29, 2016 | 16.82 | 17.08 | 16.36 | 16.99 | 145,395 | +0.18(+1.07%) |
Mar 28, 2016 | 16.72 | 17.10 | 16.61 | 16.81 | 118,425 | +0.11(+0.66%) |
Mar 24, 2016 | 16.22 | 16.70 | 16.70 | 16.70 | 74,800 | +0.40(+2.45%) |
Mar 23, 2016 | 16.85 | 16.85 | 16.21 | 16.30 | 104,633 | -0.60(-3.55%) |
Mar 22, 2016 | 16.80 | 17.07 | 16.72 | 16.90 | 73,294 | -0.01(-0.06%) |
Mar 21, 2016 | 17.04 | 17.15 | 16.67 | 16.91 | 89,969 | -0.09(-0.53%) |
Mar 18, 2016 | 17.00 | 17.14 | 16.64 | 17.00 | 179,831 | +0.01(+0.06%) |
Mar 17, 2016 | 16.93 | 17.04 | 16.60 | 16.99 | 123,331 | +0.01(+0.06%) |
Mar 16, 2016 | 16.76 | 17.17 | 16.76 | 16.98 | 75,703 | +0.11(+0.65%) |
Mar 15, 2016 | 17.39 | 17.41 | 16.80 | 16.87 | 131,302 | -0.62(-3.54%) |
Mar 14, 2016 | 17.17 | 18.19 | 16.61 | 17.49 | 295,413 | +0.33(+1.92%) |
Mar 11, 2016 | 15.25 | 17.21 | 15.06 | 17.16 | 558,671 | +2.86(+20.00%) |
Mar 10, 2016 | 14.66 | 14.72 | 14.21 | 14.30 | 146,080 | -0.30(-2.05%) |
Mar 09, 2016 | 14.69 | 14.90 | 14.51 | 14.60 | 71,201 | -0.05(-0.34%) |
Mar 08, 2016 | 15.02 | 15.18 | 14.51 | 14.65 | 96,706 | -0.50(-3.30%) |
Mar 07, 2016 | 14.51 | 15.16 | 14.14 | 15.15 | 189,384 | +0.60(+4.12%) |
Mar 04, 2016 | 14.64 | 14.71 | 14.21 | 14.55 | 109,110 | -0.14(-0.95%) |
Mar 03, 2016 | 14.68 | 14.87 | 14.45 | 14.69 | 106,751 | +0.03(+0.20%) |
Mar 02, 2016 | 14.36 | 14.69 | 14.12 | 14.66 | 99,350 | +0.22(+1.52%) |
Mar 01, 2016 | 14.43 | 14.48 | 14.15 | 14.44 | 80,342 | +0.15(+1.05%) |
Feb 29, 2016 | 14.30 | 14.57 | 14.03 | 14.29 | 83,915 | -0.07(-0.49%) |
Feb 26, 2016 | 14.02 | 14.58 | 13.84 | 14.36 | 68,204 | +0.46(+3.31%) |
Feb 25, 2016 | 14.06 | 14.10 | 13.75 | 13.90 | 108,766 | -0.21(-1.49%) |
Feb 24, 2016 | 13.57 | 14.25 | 13.16 | 14.11 | 122,826 | +0.33(+2.39%) |
Feb 23, 2016 | 13.87 | 13.98 | 13.05 | 13.78 | 83,193 | -0.11(-0.79%) |
Feb 22, 2016 | 13.71 | 14.06 | 12.70 | 13.89 | 107,042 | +0.30(+2.21%) |
Feb 19, 2016 | 13.68 | 14.01 | 13.28 | 13.59 | 107,851 | -0.13(-0.95%) |
Feb 18, 2016 | 13.85 | 13.90 | 13.34 | 13.72 | 141,581 | -0.06(-0.44%) |
Feb 17, 2016 | 13.35 | 14.05 | 12.60 | 13.78 | 147,463 | +0.50(+3.77%) |
Feb 16, 2016 | 12.90 | 13.43 | 12.74 | 13.28 | 115,099 | +0.55(+4.32%) |
Feb 12, 2016 | 12.71 | 12.73 | 12.73 | 12.73 | 113,600 | +0.06(+0.47%) |
Feb 11, 2016 | 12.63 | 12.96 | 11.97 | 12.67 | 182,504 | -0.16(-1.25%) |
Feb 10, 2016 | 12.71 | 13.20 | 12.39 | 12.83 | 195,373 | +0.62(+5.08%) |
Feb 09, 2016 | 12.26 | 12.44 | 11.92 | 12.21 | 94,040 | -0.20(-1.61%) |
Feb 08, 2016 | 12.68 | 12.70 | 12.00 | 12.41 | 138,218 | -0.43(-3.35%) |
Feb 05, 2016 | 13.39 | 13.49 | 12.47 | 12.84 | 398,658 | +0.98(+8.26%) |
Feb 04, 2016 | 11.47 | 12.03 | 11.46 | 11.86 | 110,201 | +0.29(+2.51%) |
Feb 03, 2016 | 11.75 | 11.93 | 11.18 | 11.57 | 114,690 | -0.14(-1.20%) |
Feb 02, 2016 | 11.61 | 11.77 | 11.49 | 11.71 | 154,438 | -0.01(-0.09%) |
Feb 01, 2016 | 11.76 | 11.90 | 11.42 | 11.72 | 225,595 | -0.11(-0.93%) |
Jan 29, 2016 | 11.39 | 12.00 | 11.39 | 11.83 | 253,100 | +0.44(+3.86%) |
Jan 28, 2016 | 11.69 | 11.73 | 11.31 | 11.39 | 195,871 | -0.14(-1.21%) |
Jan 27, 2016 | 11.88 | 12.10 | 11.42 | 11.53 | 189,747 | -0.37(-3.11%) |
Jan 26, 2016 | 11.98 | 12.08 | 11.79 | 11.90 | 274,129 | +0.01(+0.08%) |
Jan 25, 2016 | 12.15 | 12.35 | 11.81 | 11.89 | 172,459 | -0.27(-2.22%) |
Jan 22, 2016 | 12.71 | 12.78 | 12.01 | 12.16 | 256,064 | -0.40(-3.18%) |
Jan 21, 2016 | 12.13 | 12.91 | 12.11 | 12.56 | 245,061 | +0.42(+3.46%) |
Jan 20, 2016 | 11.61 | 12.29 | 11.29 | 12.14 | 372,811 | +0.33(+2.79%) |
Jan 19, 2016 | 12.16 | 12.21 | 11.68 | 11.81 | 299,345 | -0.23(-1.91%) |
Jan 15, 2016 | 11.90 | 12.04 | 12.04 | 12.04 | 366,000 | -0.13(-1.07%) |
Jan 14, 2016 | 12.05 | 12.36 | 11.80 | 12.17 | 278,834 | +0.18(+1.50%) |
Jan 13, 2016 | 12.69 | 12.84 | 11.89 | 11.99 | 260,678 | -0.61(-4.84%) |
Jan 12, 2016 | 12.92 | 14.00 | 12.59 | 12.60 | 252,823 | -0.16(-1.25%) |
Jan 11, 2016 | 12.70 | 12.89 | 12.50 | 12.76 | 225,420 | +0.08(+0.63%) |
Jan 08, 2016 | 13.26 | 13.43 | 12.62 | 12.68 | 394,770 | -0.50(-3.79%) |
Jan 07, 2016 | 13.31 | 13.60 | 13.14 | 13.18 | 205,935 | -0.40(-2.95%) |
Jan 06, 2016 | 13.91 | 14.14 | 13.52 | 13.58 | 120,589 | -0.53(-3.76%) |
Jan 05, 2016 | 14.15 | 14.68 | 13.92 | 14.11 | 147,278 | +0.06(+0.43%) |
Jan 04, 2016 | 14.26 | 14.63 | 13.76 | 14.05 | 991,925 | -0.45(-3.10%) |
Dec 31, 2015 | 14.82 | 14.50 | 14.50 | 14.50 | 140,100 | -0.41(-2.75%) |
Dec 30, 2015 | 15.37 | 15.70 | 14.83 | 14.91 | 159,725 | -0.42(-2.74%) |
Dec 29, 2015 | 15.52 | 15.88 | 15.24 | 15.33 | 234,958 | -0.10(-0.65%) |
Dec 28, 2015 | 15.04 | 15.55 | 14.40 | 15.43 | 304,934 | +0.27(+1.78%) |
Dec 24, 2015 | 14.51 | 15.16 | 15.16 | 15.16 | 223,700 | +0.65(+4.48%) |
Dec 23, 2015 | 14.50 | 14.60 | 14.31 | 14.51 | 135,464 | +0.05(+0.35%) |
Dec 22, 2015 | 14.42 | 14.48 | 14.03 | 14.46 | 256,423 | +0.07(+0.49%) |
Dec 21, 2015 | 14.17 | 14.44 | 13.60 | 14.39 | 279,994 | +0.28(+1.98%) |
Dec 18, 2015 | 14.20 | 14.48 | 13.85 | 14.11 | 460,252 | -0.20(-1.40%) |
Dec 17, 2015 | 14.52 | 14.69 | 13.89 | 14.31 | 257,542 | -0.42(-2.85%) |
Dec 16, 2015 | 13.85 | 14.73 | 13.75 | 14.73 | 267,295 | +0.97(+7.05%) |
Dec 15, 2015 | 13.64 | 13.97 | 13.48 | 13.76 | 187,106 | +0.18(+1.33%) |
Dec 14, 2015 | 13.95 | 14.08 | 13.36 | 13.58 | 245,962 | -0.37(-2.65%) |
Dec 11, 2015 | 14.36 | 14.36 | 13.64 | 13.95 | 191,415 | -0.42(-2.92%) |
Dec 10, 2015 | 13.62 | 14.42 | 13.53 | 14.37 | 193,946 | +0.76(+5.58%) |
Dec 09, 2015 | 13.52 | 13.79 | 13.37 | 13.61 | 348,829 | -0.02(-0.15%) |
Dec 08, 2015 | 13.77 | 14.02 | 13.49 | 13.63 | 96,952 | -0.25(-1.80%) |
Dec 07, 2015 | 13.99 | 14.22 | 13.83 | 13.88 | 267,329 | -0.20(-1.42%) |
Dec 04, 2015 | 13.83 | 14.34 | 13.83 | 14.08 | 267,279 | +0.17(+1.22%) |
Dec 03, 2015 | 14.43 | 14.55 | 13.81 | 13.91 | 153,850 | -0.53(-3.67%) |
Dec 02, 2015 | 14.40 | 14.77 | 14.39 | 14.44 | 165,338 | +0.02(+0.14%) |
Dec 01, 2015 | 14.70 | 14.80 | 14.24 | 14.42 | 140,938 | -0.29(-1.97%) |
Nov 30, 2015 | 14.91 | 15.20 | 14.63 | 14.71 | 282,995 | -0.29(-1.93%) |
Nov 27, 2015 | 14.31 | 15.09 | 14.26 | 15.00 | 105,983 | +0.45(+3.09%) |
Nov 25, 2015 | 14.03 | 14.55 | 14.55 | 14.55 | 171,200 | +0.46(+3.26%) |
Nov 24, 2015 | 13.79 | 14.20 | 13.50 | 14.09 | 283,750 | +0.29(+2.10%) |
Nov 23, 2015 | 13.02 | 13.89 | 12.84 | 13.80 | 538,489 | +0.89(+6.89%) |
Nov 20, 2015 | 13.80 | 13.80 | 12.47 | 12.91 | 937,806 | -0.69(-5.07%) |
Nov 19, 2015 | 14.00 | 15.00 | 13.50 | 13.60 | 2,893,188 | -6.67(-32.91%) |
Nov 18, 2015 | 20.67 | 20.68 | 20.16 | 20.27 | 197,200 | -0.22(-1.07%) |
Nov 17, 2015 | 19.30 | 20.79 | 19.24 | 20.49 | 274,446 | +1.41(+7.39%) |
Nov 16, 2015 | 19.22 | 19.36 | 18.79 | 19.08 | 690,112 | -0.11(-0.57%) |
Nov 13, 2015 | 20.35 | 20.35 | 19.14 | 19.19 | 418,919 | -1.31(-6.39%) |
Nov 12, 2015 | 22.22 | 22.22 | 20.44 | 20.50 | 198,588 | -1.86(-8.32%) |
Nov 11, 2015 | 23.00 | 23.00 | 22.30 | 22.36 | 48,878 | -0.59(-2.57%) |
Nov 10, 2015 | 22.98 | 23.13 | 22.71 | 22.95 | 74,479 | -0.06(-0.26%) |
Nov 09, 2015 | 23.90 | 23.99 | 22.96 | 23.01 | 71,212 | -0.94(-3.92%) |
Nov 06, 2015 | 23.97 | 24.28 | 23.71 | 23.95 | 163,689 | -0.16(-0.66%) |
Nov 05, 2015 | 23.96 | 24.23 | 23.68 | 24.11 | 54,402 | +0.28(+1.17%) |
Nov 04, 2015 | 24.13 | 24.28 | 23.70 | 23.83 | 76,189 | -0.28(-1.16%) |
Nov 03, 2015 | 23.29 | 24.26 | 23.27 | 24.11 | 154,726 | +0.80(+3.43%) |
Nov 02, 2015 | 23.00 | 23.40 | 22.75 | 23.31 | 203,239 | +0.32(+1.39%) |
Oct 30, 2015 | 23.39 | 23.42 | 22.83 | 22.99 | 181,749 | -0.36(-1.54%) |
Oct 29, 2015 | 23.66 | 23.84 | 23.34 | 23.35 | 91,915 | -0.35(-1.48%) |
Oct 28, 2015 | 23.26 | 24.07 | 23.25 | 23.70 | 195,716 | +0.44(+1.89%) |
Oct 27, 2015 | 23.27 | 23.38 | 22.86 | 23.26 | 92,355 | -0.11(-0.47%) |
Oct 26, 2015 | 23.33 | 23.50 | 23.25 | 23.37 | 59,438 | -0.03(-0.13%) |
Oct 23, 2015 | 23.40 | 23.74 | 22.87 | 23.40 | 85,082 | +0.12(+0.52%) |
Oct 22, 2015 | 23.43 | 23.44 | 23.02 | 23.28 | 92,363 | +0.02(+0.09%) |
Oct 21, 2015 | 23.63 | 23.65 | 23.24 | 23.26 | 88,985 | -0.34(-1.44%) |
Oct 20, 2015 | 23.85 | 23.93 | 23.57 | 23.60 | 114,153 | -0.26(-1.09%) |
Oct 19, 2015 | 24.05 | 24.15 | 23.79 | 23.86 | 118,800 | -0.26(-1.08%) |
Oct 16, 2015 | 24.08 | 24.26 | 23.78 | 24.12 | 90,893 | +0.03(+0.12%) |
Oct 15, 2015 | 23.88 | 24.22 | 23.45 | 24.09 | 132,862 | +0.27(+1.13%) |
Oct 14, 2015 | 24.16 | 24.36 | 23.49 | 23.82 | 139,314 | -0.38(-1.57%) |
Oct 13, 2015 | 23.92 | 24.24 | 23.01 | 24.20 | 127,705 | +0.13(+0.54%) |
Oct 12, 2015 | 24.16 | 24.26 | 21.80 | 24.07 | 108,139 | -0.13(-0.54%) |
Oct 09, 2015 | 24.14 | 24.35 | 23.73 | 24.20 | 104,510 | +0.11(+0.46%) |
Oct 08, 2015 | 23.03 | 24.21 | 23.03 | 24.09 | 108,562 | +0.96(+4.15%) |
Oct 07, 2015 | 22.35 | 23.13 | 22.13 | 23.13 | 98,812 | +0.81(+3.63%) |
Oct 06, 2015 | 22.34 | 22.74 | 20.92 | 22.32 | 122,791 | -0.05(-0.22%) |
Oct 05, 2015 | 21.41 | 22.50 | 21.41 | 22.37 | 91,493 | +1.13(+5.32%) |
Oct 02, 2015 | 20.94 | 21.29 | 20.83 | 21.24 | 130,856 | +0.11(+0.52%) |
Oct 01, 2015 | 21.60 | 21.74 | 20.82 | 21.13 | 101,877 | -0.41(-1.90%) |
Sep 30, 2015 | 22.26 | 22.30 | 21.35 | 21.54 | 165,642 | -0.49(-2.22%) |
Sep 29, 2015 | 21.87 | 22.16 | 21.65 | 22.03 | 150,836 | +0.18(+0.82%) |
Sep 28, 2015 | 21.90 | 22.33 | 21.73 | 21.85 | 189,420 | -0.17(-0.77%) |
Sep 25, 2015 | 22.37 | 22.52 | 21.87 | 22.02 | 144,085 | -0.20(-0.90%) |
Sep 24, 2015 | 21.76 | 22.39 | 21.55 | 22.22 | 98,552 | +0.25(+1.14%) |
Sep 23, 2015 | 21.51 | 22.30 | 21.50 | 21.97 | 123,462 | +0.55(+2.57%) |
Sep 22, 2015 | 21.22 | 21.49 | 21.16 | 21.42 | 97,772 | -0.01(-0.05%) |
Sep 21, 2015 | 21.36 | 21.79 | 20.86 | 21.43 | 97,150 | +0.40(+1.90%) |
Sep 18, 2015 | 22.41 | 22.68 | 20.97 | 21.03 | 243,338 | -1.66(-7.32%) |
Sep 17, 2015 | 22.39 | 23.08 | 22.14 | 22.69 | 108,789 | +0.32(+1.43%) |
Sep 16, 2015 | 22.24 | 22.42 | 22.00 | 22.37 | 49,727 | +0.19(+0.86%) |
Sep 15, 2015 | 22.46 | 22.47 | 21.92 | 22.18 | 140,008 | -0.21(-0.94%) |
Sep 14, 2015 | 23.29 | 23.29 | 22.36 | 22.39 | 98,103 | -0.89(-3.82%) |
Sep 11, 2015 | 23.25 | 23.57 | 23.21 | 23.28 | 132,641 | -0.17(-0.72%) |
Sep 10, 2015 | 23.39 | 23.87 | 23.39 | 23.45 | 127,608 | +0.00(+0.00%) |
Sep 09, 2015 | 23.82 | 23.91 | 22.87 | 23.45 | 183,107 | -0.24(-1.01%) |
Sep 08, 2015 | 23.05 | 23.72 | 22.89 | 23.69 | 154,015 | +0.93(+4.09%) |
Sep 04, 2015 | 22.25 | 22.76 | 22.76 | 22.76 | 72,900 | +0.15(+0.66%) |
Sep 03, 2015 | 22.45 | 22.89 | 22.45 | 22.61 | 120,148 | +0.23(+1.03%) |
Sep 02, 2015 | 22.32 | 22.41 | 21.80 | 22.38 | 91,153 | +0.29(+1.31%) |
Sep 01, 2015 | 21.82 | 22.42 | 21.81 | 22.09 | 76,933 | -0.23(-1.03%) |
Aug 31, 2015 | 22.52 | 22.59 | 22.10 | 22.32 | 80,308 | -0.30(-1.33%) |
Aug 28, 2015 | 22.75 | 22.96 | 22.46 | 22.62 | 109,275 | -0.31(-1.35%) |
Aug 27, 2015 | 23.34 | 23.34 | 22.47 | 22.93 | 198,268 | -0.20(-0.86%) |
Aug 26, 2015 | 22.94 | 23.24 | 22.07 | 23.13 | 186,590 | +0.72(+3.21%) |
Aug 25, 2015 | 23.38 | 23.75 | 22.34 | 22.41 | 283,747 | -0.33(-1.45%) |
Aug 24, 2015 | 20.99 | 22.97 | 20.33 | 22.74 | 427,925 | +0.87(+3.98%) |
Aug 21, 2015 | 22.97 | 23.43 | 21.86 | 21.87 | 289,804 | -1.62(-6.90%) |
Aug 20, 2015 | 22.05 | 25.58 | 20.10 | 23.49 | 602,631 | -3.19(-11.96%) |
Aug 19, 2015 | 26.43 | 26.97 | 26.17 | 26.68 | 82,527 | +0.04(+0.15%) |
Aug 18, 2015 | 26.79 | 27.01 | 26.06 | 26.64 | 81,411 | -0.13(-0.49%) |
Aug 17, 2015 | 26.53 | 27.13 | 26.39 | 26.77 | 107,153 | +0.13(+0.49%) |
Aug 14, 2015 | 26.62 | 26.87 | 26.53 | 26.64 | 50,757 | -0.02(-0.08%) |
Aug 13, 2015 | 26.39 | 27.27 | 26.39 | 26.66 | 66,836 | +0.28(+1.06%) |
Aug 12, 2015 | 27.18 | 27.18 | 26.10 | 26.38 | 116,917 | -0.99(-3.62%) |
Aug 11, 2015 | 26.92 | 27.90 | 26.92 | 27.37 | 138,946 | +0.18(+0.66%) |
Aug 10, 2015 | 27.43 | 27.59 | 26.98 | 27.19 | 99,376 | -0.10(-0.37%) |
Aug 07, 2015 | 27.31 | 27.45 | 27.00 | 27.29 | 50,066 | -0.16(-0.58%) |
Aug 06, 2015 | 28.00 | 28.06 | 27.11 | 27.45 | 111,248 | -0.52(-1.86%) |
Aug 05, 2015 | 27.96 | 28.21 | 27.69 | 27.97 | 77,607 | +0.19(+0.68%) |
Aug 04, 2015 | 27.09 | 27.85 | 25.42 | 27.78 | 185,113 | +0.76(+2.81%) |
Aug 03, 2015 | 27.17 | 27.39 | 26.87 | 27.02 | 94,698 | -0.26(-0.95%) |
Jul 31, 2015 | 27.21 | 27.72 | 27.01 | 27.28 | 63,985 | +0.17(+0.63%) |
Jul 30, 2015 | 26.67 | 27.36 | 26.50 | 27.11 | 126,104 | +0.39(+1.46%) |
Jul 29, 2015 | 26.72 | 27.08 | 26.52 | 26.72 | 92,818 | -0.16(-0.60%) |
Jul 28, 2015 | 27.15 | 27.15 | 26.64 | 26.88 | 91,161 | -0.09(-0.33%) |
Jul 27, 2015 | 26.43 | 27.23 | 26.35 | 26.97 | 121,909 | +0.26(+0.97%) |
Jul 24, 2015 | 27.06 | 27.16 | 26.61 | 26.71 | 81,672 | -0.21(-0.78%) |
Jul 23, 2015 | 27.54 | 27.62 | 26.78 | 26.92 | 89,929 | -0.49(-1.79%) |
Jul 22, 2015 | 27.10 | 27.57 | 26.92 | 27.41 | 70,372 | +0.23(+0.85%) |
Jul 21, 2015 | 27.76 | 27.90 | 27.11 | 27.18 | 90,476 | -0.36(-1.31%) |
Jul 20, 2015 | 27.38 | 27.77 | 27.12 | 27.54 | 147,956 | +0.30(+1.10%) |
Jul 17, 2015 | 27.88 | 28.07 | 26.95 | 27.24 | 104,403 | -0.58(-2.08%) |
Jul 16, 2015 | 27.62 | 27.92 | 27.44 | 27.82 | 104,362 | +0.22(+0.80%) |
Jul 15, 2015 | 28.26 | 28.26 | 27.56 | 27.60 | 176,744 | -0.66(-2.34%) |
Jul 14, 2015 | 28.40 | 28.88 | 28.20 | 28.26 | 174,986 | -0.20(-0.70%) |
Jul 13, 2015 | 27.93 | 28.52 | 27.93 | 28.46 | 165,623 | +0.65(+2.34%) |
Jul 10, 2015 | 27.30 | 27.84 | 27.12 | 27.81 | 130,448 | +0.95(+3.54%) |
Jul 09, 2015 | 27.11 | 27.16 | 26.67 | 26.86 | 132,957 | -0.09(-0.33%) |
Jul 08, 2015 | 27.72 | 28.00 | 26.88 | 26.95 | 154,719 | -1.03(-3.68%) |
Jul 07, 2015 | 28.19 | 28.28 | 27.60 | 27.98 | 146,956 | -0.18(-0.64%) |
Jul 06, 2015 | 28.33 | 28.34 | 27.93 | 28.16 | 199,147 | -0.24(-0.85%) |
Jul 02, 2015 | 28.29 | 28.40 | 28.40 | 28.40 | 145,500 | +0.15(+0.53%) |
Jul 01, 2015 | 28.03 | 28.26 | 27.56 | 28.25 | 126,361 | +0.38(+1.36%) |
Jun 30, 2015 | 28.28 | 28.34 | 27.83 | 27.87 | 143,368 | -0.14(-0.50%) |
Jun 29, 2015 | 28.64 | 29.52 | 27.89 | 28.01 | 186,278 | -0.71(-2.47%) |
Jun 26, 2015 | 28.19 | 28.78 | 27.99 | 28.72 | 481,814 | +0.53(+1.88%) |
Jun 25, 2015 | 27.67 | 28.33 | 27.52 | 28.19 | 178,887 | +0.52(+1.88%) |
Jun 24, 2015 | 27.40 | 27.71 | 27.33 | 27.67 | 125,347 | +0.24(+0.87%) |
Jun 23, 2015 | 26.97 | 27.63 | 26.97 | 27.43 | 157,889 | +0.42(+1.55%) |
Jun 22, 2015 | 26.80 | 27.18 | 26.75 | 27.01 | 133,025 | +0.11(+0.41%) |
Jun 19, 2015 | 26.34 | 27.18 | 26.20 | 26.90 | 224,003 | +0.64(+2.44%) |
Jun 18, 2015 | 25.60 | 26.36 | 25.60 | 26.26 | 107,863 | +0.67(+2.62%) |
Jun 17, 2015 | 25.91 | 26.23 | 25.48 | 25.59 | 62,540 | -0.35(-1.35%) |
Jun 16, 2015 | 25.62 | 26.00 | 25.62 | 25.94 | 85,423 | +0.32(+1.25%) |
Jun 15, 2015 | 26.15 | 26.57 | 25.61 | 25.62 | 112,383 | -0.85(-3.21%) |
Jun 12, 2015 | 26.06 | 26.79 | 25.95 | 26.47 | 90,394 | +0.37(+1.42%) |
Jun 11, 2015 | 25.97 | 26.28 | 25.90 | 26.10 | 61,380 | +0.27(+1.05%) |
Jun 10, 2015 | 25.80 | 26.38 | 25.75 | 25.83 | 102,336 | +0.16(+0.62%) |
Jun 09, 2015 | 25.60 | 25.87 | 25.23 | 25.67 | 109,083 | +0.09(+0.35%) |
Jun 08, 2015 | 25.18 | 25.99 | 25.18 | 25.58 | 170,110 | +0.14(+0.55%) |
Jun 05, 2015 | 25.41 | 25.48 | 25.12 | 25.44 | 119,342 | -0.08(-0.31%) |
Jun 04, 2015 | 25.81 | 26.23 | 25.44 | 25.52 | 109,413 | -0.29(-1.12%) |
Jun 03, 2015 | 25.36 | 26.00 | 25.09 | 25.81 | 266,166 | +0.58(+2.30%) |
Jun 02, 2015 | 25.06 | 25.36 | 24.79 | 25.23 | 194,965 | +0.08(+0.34%) |
Jun 01, 2015 | 25.01 | 25.31 | 24.22 | 25.15 | 212,478 | +0.35(+1.41%) |
May 29, 2015 | 25.46 | 25.48 | 24.62 | 24.80 | 263,189 | -0.64(-2.52%) |
May 28, 2015 | 25.45 | 26.09 | 25.33 | 25.44 | 275,364 | +0.01(+0.04%) |
May 27, 2015 | 26.34 | 26.43 | 24.73 | 25.43 | 349,233 | -0.90(-3.41%) |
May 26, 2015 | 25.82 | 26.48 | 25.44 | 26.32 | 250,732 | +0.52(+2.01%) |
May 22, 2015 | 25.99 | 25.81 | 25.81 | 25.81 | 233,079 | -0.08(-0.33%) |
May 21, 2015 | 26.33 | 26.84 | 24.89 | 25.89 | 725,456 | +2.16(+9.11%) |
May 20, 2015 | 23.49 | 23.78 | 23.23 | 23.73 | 146,645 | +0.21(+0.88%) |
May 19, 2015 | 23.23 | 23.58 | 23.03 | 23.52 | 223,748 | +0.25(+1.10%) |
May 18, 2015 | 22.86 | 23.38 | 22.58 | 23.27 | 97,782 | +0.41(+1.78%) |
May 15, 2015 | 22.80 | 22.94 | 22.66 | 22.86 | 140,359 | +0.06(+0.25%) |
May 14, 2015 | 22.84 | 22.87 | 22.58 | 22.80 | 133,290 | +0.04(+0.17%) |
May 13, 2015 | 22.81 | 22.85 | 22.64 | 22.77 | 97,192 | -0.04(-0.17%) |
May 12, 2015 | 22.97 | 22.99 | 22.37 | 22.80 | 66,631 | -0.27(-1.19%) |
May 11, 2015 | 22.97 | 23.46 | 22.84 | 23.08 | 89,977 | +0.09(+0.41%) |
May 08, 2015 | 22.89 | 23.03 | 22.77 | 22.98 | 71,120 | +0.21(+0.91%) |
May 07, 2015 | 22.97 | 22.98 | 22.70 | 22.78 | 162,148 | -0.16(-0.70%) |
May 06, 2015 | 22.67 | 22.98 | 22.33 | 22.94 | 103,208 | +0.31(+1.38%) |
May 05, 2015 | 22.84 | 22.99 | 22.19 | 22.62 | 164,336 | -0.31(-1.36%) |
May 04, 2015 | 22.93 | 23.09 | 22.45 | 22.94 | 133,251 | +0.01(+0.04%) |