Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.81 | 12.15 | 11.16 | 11.57 | 420,866 | -0.36(-3.02%) |
Apr 28, 2016 | 11.73 | 12.18 | 11.59 | 11.93 | 437,559 | +0.17(+1.45%) |
Apr 27, 2016 | 11.83 | 11.93 | 11.56 | 11.76 | 415,316 | -0.16(-1.34%) |
Apr 26, 2016 | 12.13 | 12.14 | 11.47 | 11.92 | 468,507 | -0.15(-1.24%) |
Apr 25, 2016 | 12.38 | 12.56 | 12.00 | 12.07 | 302,657 | -0.27(-2.19%) |
Apr 22, 2016 | 12.45 | 12.70 | 12.15 | 12.34 | 586,448 | -0.20(-1.59%) |
Apr 21, 2016 | 12.13 | 12.56 | 11.93 | 12.54 | 368,431 | +0.48(+3.98%) |
Apr 20, 2016 | 11.84 | 12.13 | 11.53 | 12.06 | 340,608 | +0.24(+2.03%) |
Apr 19, 2016 | 11.42 | 11.97 | 11.42 | 11.82 | 735,316 | -0.47(-3.82%) |
Apr 18, 2016 | 12.13 | 12.38 | 11.87 | 12.29 | 561,735 | -0.11(-0.89%) |
Apr 15, 2016 | 12.15 | 12.51 | 11.94 | 12.40 | 339,677 | +0.09(+0.73%) |
Apr 14, 2016 | 12.01 | 12.61 | 11.96 | 12.31 | 478,423 | +0.20(+1.65%) |
Apr 13, 2016 | 11.72 | 12.14 | 11.54 | 12.11 | 384,349 | +0.54(+4.67%) |
Apr 12, 2016 | 11.31 | 11.75 | 11.12 | 11.57 | 386,529 | +0.20(+1.76%) |
Apr 11, 2016 | 11.80 | 11.93 | 11.33 | 11.37 | 315,809 | -0.27(-2.32%) |
Apr 08, 2016 | 11.50 | 11.92 | 11.47 | 11.64 | 534,636 | +0.29(+2.56%) |
Apr 07, 2016 | 11.41 | 11.43 | 11.01 | 11.35 | 421,335 | -0.25(-2.16%) |
Apr 06, 2016 | 11.17 | 11.65 | 11.17 | 11.60 | 478,551 | +0.52(+4.69%) |
Apr 05, 2016 | 11.16 | 11.35 | 10.90 | 11.08 | 357,812 | -0.16(-1.42%) |
Apr 04, 2016 | 11.02 | 11.46 | 10.85 | 11.24 | 446,934 | +0.24(+2.18%) |
Apr 01, 2016 | 11.08 | 11.15 | 10.74 | 11.00 | 611,351 | -0.30(-2.65%) |
Mar 31, 2016 | 10.93 | 11.40 | 10.69 | 11.30 | 335,486 | +0.33(+3.01%) |
Mar 30, 2016 | 10.85 | 11.44 | 10.64 | 10.97 | 324,693 | +0.05(+0.46%) |
Mar 29, 2016 | 10.38 | 11.00 | 10.05 | 10.92 | 385,089 | +0.49(+4.70%) |
Mar 28, 2016 | 10.74 | 10.74 | 10.21 | 10.43 | 226,597 | -0.20(-1.88%) |
Mar 24, 2016 | 10.36 | 10.63 | 10.63 | 10.63 | 362,900 | +0.12(+1.14%) |
Mar 23, 2016 | 11.05 | 11.15 | 10.42 | 10.51 | 672,666 | -0.66(-5.91%) |
Mar 22, 2016 | 10.83 | 11.43 | 10.83 | 11.17 | 393,910 | +0.22(+2.01%) |
Mar 21, 2016 | 10.97 | 11.17 | 10.72 | 10.95 | 306,539 | -0.06(-0.54%) |
Mar 18, 2016 | 11.13 | 11.37 | 11.13 | 11.01 | 811,300 | -0.01(-0.09%) |
Mar 17, 2016 | 10.86 | 11.20 | 10.71 | 11.02 | 446,350 | +0.16(+1.47%) |
Mar 16, 2016 | 10.57 | 10.94 | 10.23 | 10.86 | 394,028 | +0.26(+2.45%) |
Mar 15, 2016 | 10.95 | 11.39 | 10.37 | 10.60 | 637,834 | -0.88(-7.67%) |
Mar 14, 2016 | 11.36 | 11.69 | 11.29 | 11.48 | 544,651 | +0.12(+1.06%) |
Mar 11, 2016 | 10.93 | 11.45 | 10.87 | 11.36 | 626,617 | +0.60(+5.58%) |
Mar 10, 2016 | 11.15 | 11.52 | 10.33 | 10.76 | 703,115 | -0.54(-4.78%) |
Mar 09, 2016 | 10.91 | 11.47 | 10.91 | 11.30 | 691,373 | +0.50(+4.63%) |
Mar 08, 2016 | 12.16 | 12.22 | 10.78 | 10.80 | 1,400,592 | -1.43(-11.69%) |
Mar 07, 2016 | 11.62 | 12.47 | 11.60 | 12.23 | 680,435 | +0.54(+4.62%) |
Mar 04, 2016 | 11.62 | 11.88 | 11.31 | 11.69 | 1,153,307 | +0.13(+1.12%) |
Mar 03, 2016 | 11.83 | 12.00 | 11.24 | 11.56 | 873,541 | -0.26(-2.20%) |
Mar 02, 2016 | 12.04 | 12.07 | 11.55 | 11.82 | 594,388 | -0.18(-1.50%) |
Mar 01, 2016 | 11.52 | 12.21 | 11.16 | 12.00 | 1,058,623 | +0.45(+3.90%) |
Feb 29, 2016 | 11.51 | 11.95 | 11.13 | 11.55 | 1,137,436 | +0.09(+0.79%) |
Feb 26, 2016 | 10.94 | 11.76 | 10.82 | 11.46 | 955,577 | +0.60(+5.52%) |
Feb 25, 2016 | 10.59 | 10.98 | 10.28 | 10.86 | 731,222 | +0.33(+3.13%) |
Feb 24, 2016 | 10.19 | 10.66 | 9.941 | 10.53 | 952,345 | +0.22(+2.13%) |
Feb 23, 2016 | 10.05 | 10.49 | 10.01 | 10.31 | 873,732 | +0.07(+0.68%) |
Feb 22, 2016 | 10.09 | 10.33 | 9.940 | 10.24 | 1,154,500 | +0.22(+2.20%) |
Feb 19, 2016 | 9.570 | 10.04 | 9.040 | 10.02 | 999,501 | +0.36(+3.73%) |
Feb 18, 2016 | 9.500 | 9.780 | 9.208 | 9.660 | 1,001,853 | +0.15(+1.58%) |
Feb 17, 2016 | 9.250 | 9.740 | 9.180 | 9.510 | 1,119,291 | +0.52(+5.78%) |
Feb 16, 2016 | 8.700 | 9.190 | 8.470 | 8.990 | 1,142,326 | +0.56(+6.64%) |
Feb 12, 2016 | 8.630 | 8.430 | 8.430 | 8.430 | 1,552,800 | -0.14(-1.63%) |
Feb 11, 2016 | 9.000 | 9.300 | 8.010 | 8.570 | 2,742,994 | +0.74(+9.45%) |
Feb 10, 2016 | 7.590 | 8.140 | 7.500 | 7.830 | 1,549,171 | +0.39(+5.24%) |
Feb 09, 2016 | 7.740 | 7.989 | 7.120 | 7.440 | 2,301,071 | -0.36(-4.62%) |
Feb 08, 2016 | 8.380 | 8.410 | 7.720 | 7.800 | 1,662,351 | -0.68(-8.02%) |
Feb 05, 2016 | 9.920 | 10.06 | 8.120 | 8.480 | 2,953,834 | -1.74(-17.03%) |
Feb 04, 2016 | 10.09 | 10.33 | 9.950 | 10.22 | 1,132,336 | -0.05(-0.49%) |
Feb 03, 2016 | 10.59 | 10.73 | 9.910 | 10.27 | 1,425,929 | -0.11(-1.06%) |
Feb 02, 2016 | 11.08 | 11.19 | 10.03 | 10.38 | 5,804,672 | -0.02(-0.19%) |
Feb 01, 2016 | 9.500 | 10.50 | 9.430 | 10.40 | 1,500,731 | +0.70(+7.22%) |
Jan 29, 2016 | 9.500 | 9.890 | 9.380 | 9.700 | 903,003 | +0.27(+2.86%) |
Jan 28, 2016 | 9.880 | 10.01 | 9.310 | 9.430 | 673,180 | -0.19(-1.98%) |
Jan 27, 2016 | 10.06 | 10.40 | 9.570 | 9.620 | 664,713 | -0.44(-4.37%) |
Jan 26, 2016 | 10.77 | 10.77 | 9.890 | 10.06 | 1,011,436 | -0.71(-6.59%) |
Jan 25, 2016 | 11.16 | 11.48 | 10.70 | 10.77 | 871,526 | -1.12(-9.42%) |
Jan 22, 2016 | 10.33 | 12.25 | 10.33 | 11.89 | 1,098,976 | +1.70(+16.68%) |
Jan 21, 2016 | 10.18 | 10.38 | 9.980 | 10.19 | 1,092,184 | +0.17(+1.70%) |
Jan 20, 2016 | 10.22 | 10.64 | 9.705 | 10.02 | 1,936,660 | -0.42(-4.02%) |
Jan 19, 2016 | 15.58 | 16.23 | 10.34 | 10.44 | 4,763,134 | -6.13(-36.99%) |
Jan 15, 2016 | 16.71 | 16.73 | 15.81 | 16.57 | 558,000 | -0.64(-3.72%) |
Jan 14, 2016 | 16.85 | 17.44 | 16.00 | 17.21 | 454,859 | +0.60(+3.61%) |
Jan 13, 2016 | 17.70 | 17.89 | 16.21 | 16.61 | 651,969 | -1.07(-6.05%) |
Jan 12, 2016 | 17.94 | 17.94 | 17.03 | 17.68 | 676,909 | -0.05(-0.28%) |
Jan 11, 2016 | 18.74 | 18.86 | 17.37 | 17.73 | 639,278 | -0.84(-4.52%) |
Jan 08, 2016 | 18.95 | 19.42 | 18.53 | 18.57 | 478,111 | -0.37(-1.95%) |
Jan 07, 2016 | 19.36 | 19.86 | 18.80 | 18.94 | 714,563 | -0.92(-4.63%) |
Jan 06, 2016 | 19.71 | 20.05 | 19.50 | 19.86 | 593,895 | -0.44(-2.17%) |
Jan 05, 2016 | 20.98 | 21.23 | 20.14 | 20.30 | 300,248 | -0.56(-2.68%) |
Jan 04, 2016 | 21.46 | 21.62 | 20.67 | 20.86 | 478,094 | -1.04(-4.75%) |
Dec 31, 2015 | 21.61 | 21.90 | 21.90 | 21.90 | 404,800 | +0.27(+1.25%) |
Dec 30, 2015 | 22.00 | 22.75 | 21.50 | 21.63 | 332,181 | -0.45(-2.04%) |
Dec 29, 2015 | 21.18 | 22.11 | 21.01 | 22.08 | 323,380 | +1.08(+5.14%) |
Dec 28, 2015 | 20.93 | 21.31 | 20.81 | 21.00 | 152,311 | +0.04(+0.19%) |
Dec 24, 2015 | 20.82 | 20.96 | 20.96 | 20.96 | 88,100 | +0.16(+0.77%) |
Dec 23, 2015 | 20.39 | 20.95 | 20.39 | 20.80 | 193,276 | +0.30(+1.46%) |
Dec 22, 2015 | 20.26 | 20.59 | 20.10 | 20.50 | 359,726 | +0.21(+1.03%) |
Dec 21, 2015 | 20.58 | 20.77 | 20.02 | 20.29 | 353,196 | -0.21(-1.02%) |
Dec 18, 2015 | 20.93 | 20.97 | 20.23 | 20.50 | 585,693 | -0.37(-1.77%) |
Dec 17, 2015 | 21.23 | 21.38 | 20.77 | 20.87 | 450,090 | -0.28(-1.32%) |
Dec 16, 2015 | 21.18 | 21.50 | 20.60 | 21.15 | 597,714 | +0.18(+0.86%) |
Dec 15, 2015 | 20.12 | 21.09 | 19.35 | 20.97 | 1,047,873 | +1.20(+6.07%) |
Dec 14, 2015 | 20.05 | 20.34 | 19.08 | 19.77 | 441,935 | -0.44(-2.18%) |
Dec 11, 2015 | 19.98 | 21.04 | 19.86 | 20.21 | 815,287 | -0.02(-0.10%) |
Dec 10, 2015 | 19.76 | 20.26 | 19.13 | 20.23 | 532,061 | +0.49(+2.48%) |
Dec 09, 2015 | 19.72 | 20.00 | 19.17 | 19.74 | 787,518 | -0.46(-2.28%) |
Dec 08, 2015 | 19.60 | 20.29 | 19.30 | 20.20 | 956,086 | +0.30(+1.51%) |
Dec 07, 2015 | 18.88 | 19.97 | 18.88 | 19.90 | 718,290 | +0.83(+4.35%) |
Dec 04, 2015 | 18.58 | 19.15 | 18.46 | 19.07 | 627,241 | +0.58(+3.14%) |
Dec 03, 2015 | 19.10 | 19.61 | 18.38 | 18.49 | 881,584 | -0.75(-3.90%) |
Dec 02, 2015 | 17.09 | 19.33 | 17.09 | 19.24 | 1,411,366 | +2.20(+12.91%) |
Dec 01, 2015 | 17.22 | 17.39 | 16.87 | 17.04 | 445,089 | +0.05(+0.29%) |
Nov 30, 2015 | 17.05 | 17.34 | 16.76 | 16.99 | 343,713 | +0.08(+0.47%) |
Nov 27, 2015 | 16.92 | 17.10 | 16.76 | 16.91 | 162,709 | +0.00(+0.00%) |
Nov 25, 2015 | 16.45 | 16.91 | 16.91 | 16.91 | 332,200 | +0.17(+1.02%) |
Nov 24, 2015 | 16.77 | 16.95 | 16.39 | 16.74 | 220,524 | +0.00(+0.00%) |
Nov 23, 2015 | 16.79 | 17.34 | 16.67 | 16.74 | 201,224 | -0.19(-1.12%) |
Nov 20, 2015 | 17.31 | 17.43 | 16.81 | 16.93 | 402,449 | +0.19(+1.14%) |
Nov 19, 2015 | 16.54 | 17.22 | 16.43 | 16.74 | 278,091 | +0.16(+0.97%) |
Nov 18, 2015 | 16.45 | 16.64 | 16.00 | 16.58 | 328,071 | +0.38(+2.35%) |
Nov 17, 2015 | 16.14 | 16.83 | 15.98 | 16.20 | 349,628 | +0.02(+0.12%) |
Nov 16, 2015 | 16.05 | 16.44 | 15.76 | 16.18 | 617,439 | +0.03(+0.19%) |
Nov 13, 2015 | 16.01 | 16.76 | 15.75 | 16.15 | 904,868 | +0.03(+0.19%) |
Nov 12, 2015 | 17.32 | 17.60 | 16.09 | 16.12 | 537,840 | -1.37(-7.83%) |
Nov 11, 2015 | 17.50 | 17.95 | 17.03 | 17.49 | 551,783 | -0.21(-1.19%) |
Nov 10, 2015 | 17.22 | 17.76 | 16.45 | 17.70 | 1,337,153 | +0.49(+2.85%) |
Nov 09, 2015 | 18.06 | 18.06 | 17.06 | 17.21 | 585,904 | -0.94(-5.18%) |
Nov 06, 2015 | 17.00 | 18.50 | 17.00 | 18.15 | 1,410,663 | +1.60(+9.67%) |
Nov 05, 2015 | 19.40 | 20.28 | 16.19 | 16.55 | 3,411,138 | -3.81(-18.71%) |
Nov 04, 2015 | 20.26 | 20.78 | 20.20 | 20.36 | 1,152,400 | +0.18(+0.89%) |
Nov 03, 2015 | 19.70 | 20.60 | 19.59 | 20.18 | 486,610 | +0.41(+2.07%) |
Nov 02, 2015 | 19.56 | 20.05 | 19.29 | 19.77 | 366,645 | +0.31(+1.59%) |
Oct 30, 2015 | 19.75 | 20.40 | 19.40 | 19.46 | 366,387 | -0.22(-1.12%) |
Oct 29, 2015 | 20.31 | 20.31 | 19.32 | 19.68 | 421,691 | -0.63(-3.10%) |
Oct 28, 2015 | 19.39 | 20.50 | 19.01 | 20.31 | 537,010 | +0.66(+3.36%) |
Oct 27, 2015 | 19.80 | 19.97 | 18.94 | 19.65 | 938,168 | -0.16(-0.81%) |
Oct 26, 2015 | 20.50 | 20.52 | 19.78 | 19.81 | 420,835 | -0.72(-3.51%) |
Oct 23, 2015 | 21.03 | 21.24 | 20.43 | 20.53 | 298,614 | -0.37(-1.77%) |
Oct 22, 2015 | 20.34 | 21.40 | 20.05 | 20.90 | 430,700 | +0.75(+3.72%) |
Oct 21, 2015 | 21.49 | 21.65 | 20.06 | 20.15 | 564,936 | -1.34(-6.24%) |
Oct 20, 2015 | 22.01 | 22.05 | 21.22 | 21.49 | 343,671 | -0.46(-2.10%) |
Oct 19, 2015 | 20.77 | 22.42 | 20.53 | 21.95 | 584,207 | +1.15(+5.53%) |
Oct 16, 2015 | 21.57 | 21.68 | 20.16 | 20.80 | 878,049 | -0.74(-3.44%) |
Oct 15, 2015 | 21.16 | 21.60 | 20.94 | 21.54 | 450,077 | +0.27(+1.27%) |
Oct 14, 2015 | 20.61 | 21.44 | 20.29 | 21.27 | 509,914 | +0.34(+1.62%) |
Oct 13, 2015 | 21.65 | 21.88 | 20.68 | 20.93 | 302,309 | -0.77(-3.55%) |
Oct 12, 2015 | 22.44 | 22.44 | 21.21 | 21.70 | 296,837 | -0.67(-3.00%) |
Oct 09, 2015 | 21.91 | 22.82 | 21.90 | 22.37 | 298,193 | +0.65(+2.99%) |
Oct 08, 2015 | 22.37 | 22.37 | 21.13 | 21.72 | 294,186 | -0.58(-2.60%) |
Oct 07, 2015 | 21.29 | 22.40 | 21.00 | 22.30 | 499,112 | +1.06(+4.99%) |
Oct 06, 2015 | 21.72 | 21.95 | 20.83 | 21.24 | 251,104 | -0.53(-2.43%) |
Oct 05, 2015 | 22.34 | 22.49 | 21.34 | 21.77 | 297,632 | -0.36(-1.63%) |
Oct 02, 2015 | 20.77 | 22.14 | 20.59 | 22.13 | 417,496 | +1.19(+5.68%) |
Oct 01, 2015 | 21.98 | 22.15 | 20.55 | 20.94 | 610,926 | -0.95(-4.34%) |
Sep 30, 2015 | 20.91 | 21.99 | 20.91 | 21.89 | 655,696 | +0.78(+3.69%) |
Sep 29, 2015 | 22.26 | 22.37 | 20.94 | 21.11 | 417,962 | -1.06(-4.78%) |
Sep 28, 2015 | 22.81 | 23.03 | 22.05 | 22.17 | 317,393 | -0.82(-3.57%) |
Sep 25, 2015 | 24.16 | 24.43 | 22.65 | 22.99 | 418,689 | -0.92(-3.85%) |
Sep 24, 2015 | 23.65 | 24.19 | 23.02 | 23.91 | 621,150 | +0.22(+0.93%) |
Sep 23, 2015 | 24.14 | 24.56 | 23.57 | 23.69 | 480,490 | -0.44(-1.82%) |
Sep 22, 2015 | 24.47 | 24.47 | 23.55 | 24.13 | 352,627 | -0.60(-2.43%) |
Sep 21, 2015 | 26.04 | 26.24 | 24.30 | 24.73 | 601,239 | -1.18(-4.55%) |
Sep 18, 2015 | 24.98 | 26.59 | 24.93 | 25.91 | 1,969,535 | +0.68(+2.70%) |
Sep 17, 2015 | 25.42 | 26.01 | 25.00 | 25.23 | 409,140 | -0.12(-0.47%) |
Sep 16, 2015 | 24.32 | 25.86 | 24.32 | 25.35 | 342,708 | +0.77(+3.13%) |
Sep 15, 2015 | 24.15 | 25.20 | 23.66 | 24.58 | 703,372 | -0.21(-0.85%) |
Sep 14, 2015 | 24.41 | 25.46 | 23.79 | 24.79 | 874,176 | +0.27(+1.10%) |
Sep 11, 2015 | 23.80 | 24.56 | 23.70 | 24.52 | 821,510 | +0.45(+1.87%) |
Sep 10, 2015 | 24.33 | 24.67 | 24.02 | 24.07 | 393,177 | -0.29(-1.19%) |
Sep 09, 2015 | 24.52 | 24.80 | 23.93 | 24.36 | 592,959 | -0.04(-0.16%) |
Sep 08, 2015 | 23.78 | 24.64 | 23.40 | 24.40 | 533,521 | +1.09(+4.68%) |
Sep 04, 2015 | 23.07 | 23.31 | 23.31 | 23.31 | 425,900 | -0.16(-0.68%) |
Sep 03, 2015 | 23.65 | 23.65 | 22.96 | 23.47 | 303,889 | +0.13(+0.56%) |
Sep 02, 2015 | 22.75 | 23.52 | 22.75 | 23.34 | 347,437 | +0.54(+2.37%) |
Sep 01, 2015 | 23.24 | 23.93 | 22.54 | 22.80 | 406,662 | -0.96(-4.04%) |
Aug 31, 2015 | 24.00 | 24.17 | 23.10 | 23.76 | 447,137 | -0.42(-1.74%) |
Aug 28, 2015 | 24.11 | 24.69 | 23.73 | 24.18 | 344,466 | -0.09(-0.37%) |
Aug 27, 2015 | 23.45 | 24.77 | 23.22 | 24.27 | 463,800 | +1.13(+4.88%) |
Aug 26, 2015 | 23.81 | 24.11 | 22.40 | 23.14 | 547,599 | -0.04(-0.17%) |
Aug 25, 2015 | 25.05 | 25.05 | 23.14 | 23.18 | 530,876 | -0.87(-3.62%) |
Aug 24, 2015 | 24.08 | 24.86 | 22.99 | 24.05 | 811,457 | -1.45(-5.69%) |
Aug 21, 2015 | 25.14 | 25.97 | 24.80 | 25.50 | 490,578 | +0.01(+0.04%) |
Aug 20, 2015 | 26.33 | 26.39 | 24.82 | 25.49 | 507,255 | -0.92(-3.48%) |
Aug 19, 2015 | 25.76 | 26.48 | 25.63 | 26.41 | 406,478 | +0.42(+1.62%) |
Aug 18, 2015 | 26.13 | 26.53 | 25.85 | 25.99 | 228,644 | -0.30(-1.14%) |
Aug 17, 2015 | 26.57 | 26.57 | 25.52 | 26.29 | 422,674 | -0.10(-0.38%) |
Aug 14, 2015 | 26.40 | 26.50 | 25.41 | 26.39 | 290,160 | -0.31(-1.16%) |
Aug 13, 2015 | 27.08 | 27.15 | 26.21 | 26.70 | 309,346 | -0.44(-1.62%) |
Aug 12, 2015 | 27.49 | 27.99 | 25.95 | 27.14 | 525,640 | -0.83(-2.97%) |
Aug 11, 2015 | 27.33 | 28.02 | 26.76 | 27.97 | 769,315 | +0.30(+1.08%) |
Aug 10, 2015 | 27.96 | 28.75 | 27.39 | 27.67 | 528,216 | +0.02(+0.07%) |
Aug 07, 2015 | 26.68 | 27.72 | 25.49 | 27.65 | 1,296,661 | +0.34(+1.24%) |
Aug 06, 2015 | 27.09 | 28.91 | 26.40 | 27.31 | 2,565,046 | +3.16(+13.08%) |
Aug 05, 2015 | 22.49 | 24.62 | 22.49 | 24.15 | 1,081,494 | +1.13(+4.91%) |
Aug 04, 2015 | 23.33 | 23.75 | 22.99 | 23.02 | 639,629 | -0.31(-1.33%) |
Aug 03, 2015 | 24.17 | 24.33 | 23.16 | 23.33 | 589,695 | -0.93(-3.83%) |
Jul 31, 2015 | 24.70 | 24.94 | 24.03 | 24.26 | 294,800 | -0.40(-1.62%) |
Jul 30, 2015 | 25.00 | 25.09 | 24.18 | 24.66 | 312,041 | -0.42(-1.67%) |
Jul 29, 2015 | 25.27 | 25.42 | 24.31 | 25.08 | 271,763 | -0.38(-1.49%) |
Jul 28, 2015 | 25.27 | 25.61 | 24.58 | 25.46 | 284,383 | +0.18(+0.71%) |
Jul 27, 2015 | 25.65 | 25.73 | 24.89 | 25.28 | 157,776 | -0.66(-2.54%) |
Jul 24, 2015 | 25.72 | 26.13 | 25.51 | 25.94 | 136,777 | +0.26(+1.01%) |
Jul 23, 2015 | 25.76 | 25.99 | 25.38 | 25.68 | 135,114 | -0.07(-0.27%) |
Jul 22, 2015 | 25.24 | 26.24 | 25.24 | 25.75 | 124,006 | +0.03(+0.12%) |
Jul 21, 2015 | 25.60 | 26.20 | 25.42 | 25.72 | 235,825 | +0.01(+0.04%) |
Jul 20, 2015 | 26.01 | 26.30 | 25.40 | 25.71 | 241,664 | -0.27(-1.04%) |
Jul 17, 2015 | 25.93 | 26.28 | 25.68 | 25.98 | 277,537 | +0.15(+0.58%) |
Jul 16, 2015 | 25.14 | 26.16 | 24.97 | 25.83 | 254,284 | +0.78(+3.11%) |
Jul 15, 2015 | 25.20 | 25.84 | 24.77 | 25.05 | 149,520 | -0.44(-1.73%) |
Jul 14, 2015 | 24.90 | 25.99 | 24.80 | 25.49 | 260,993 | +0.48(+1.92%) |
Jul 13, 2015 | 25.68 | 25.91 | 24.88 | 25.01 | 154,694 | -0.63(-2.46%) |
Jul 10, 2015 | 25.43 | 25.87 | 25.21 | 25.64 | 216,922 | +0.46(+1.83%) |
Jul 09, 2015 | 24.38 | 25.42 | 24.21 | 25.18 | 367,572 | +1.02(+4.22%) |
Jul 08, 2015 | 23.67 | 24.29 | 23.50 | 24.16 | 322,916 | +0.00(+0.00%) |
Jul 07, 2015 | 24.30 | 24.58 | 23.54 | 24.16 | 345,462 | -0.39(-1.59%) |
Jul 06, 2015 | 24.59 | 25.12 | 23.52 | 24.55 | 422,693 | -0.40(-1.60%) |
Jul 02, 2015 | 24.75 | 24.95 | 24.95 | 24.95 | 505,300 | +0.17(+0.69%) |
Jul 01, 2015 | 25.44 | 25.74 | 24.67 | 24.78 | 516,269 | -0.54(-2.13%) |
Jun 30, 2015 | 25.13 | 25.66 | 24.85 | 25.32 | 402,119 | +0.06(+0.24%) |
Jun 29, 2015 | 25.82 | 25.92 | 25.01 | 25.26 | 393,234 | -0.94(-3.59%) |
Jun 26, 2015 | 26.73 | 26.77 | 25.50 | 26.20 | 445,265 | -0.52(-1.95%) |
Jun 25, 2015 | 26.90 | 27.47 | 26.30 | 26.72 | 479,077 | -0.17(-0.63%) |
Jun 24, 2015 | 27.50 | 27.80 | 26.78 | 26.89 | 418,210 | -1.09(-3.90%) |
Jun 23, 2015 | 27.16 | 28.20 | 27.02 | 27.98 | 506,837 | +0.72(+2.64%) |
Jun 22, 2015 | 26.90 | 27.67 | 26.82 | 27.26 | 259,131 | +0.52(+1.94%) |
Jun 19, 2015 | 26.86 | 27.20 | 26.38 | 26.74 | 259,285 | -0.23(-0.85%) |
Jun 18, 2015 | 26.54 | 27.05 | 26.29 | 26.97 | 324,344 | +0.43(+1.62%) |
Jun 17, 2015 | 26.56 | 27.30 | 26.35 | 26.54 | 474,500 | +0.51(+1.96%) |
Jun 16, 2015 | 25.68 | 26.46 | 25.56 | 26.03 | 233,563 | +0.25(+0.97%) |
Jun 15, 2015 | 25.99 | 25.99 | 25.36 | 25.78 | 465,338 | -0.33(-1.26%) |
Jun 12, 2015 | 25.20 | 26.14 | 24.63 | 26.11 | 780,820 | +0.18(+0.69%) |
Jun 11, 2015 | 26.18 | 27.00 | 25.46 | 25.93 | 782,811 | -0.70(-2.63%) |
Jun 10, 2015 | 25.01 | 27.80 | 24.79 | 26.63 | 2,779,217 | +0.78(+3.02%) |
Jun 09, 2015 | 26.06 | 26.43 | 24.82 | 25.85 | 671,835 | +0.21(+0.82%) |
Jun 08, 2015 | 25.62 | 26.19 | 25.17 | 25.64 | 357,219 | +0.08(+0.31%) |
Jun 05, 2015 | 25.31 | 25.73 | 24.75 | 25.56 | 200,365 | +0.19(+0.75%) |
Jun 04, 2015 | 26.07 | 26.23 | 25.12 | 25.37 | 187,897 | -0.54(-2.08%) |
Jun 03, 2015 | 25.55 | 26.04 | 24.85 | 25.91 | 310,590 | +0.37(+1.45%) |
Jun 02, 2015 | 26.43 | 26.71 | 25.49 | 25.54 | 440,015 | -1.16(-4.34%) |
Jun 01, 2015 | 26.19 | 27.06 | 26.00 | 26.70 | 297,558 | +0.43(+1.64%) |
May 29, 2015 | 26.11 | 26.86 | 25.40 | 26.27 | 505,349 | +0.01(+0.04%) |
May 28, 2015 | 26.11 | 26.80 | 26.03 | 26.26 | 219,330 | -0.16(-0.61%) |
May 27, 2015 | 26.93 | 27.85 | 25.13 | 26.42 | 786,809 | +0.50(+1.93%) |
May 26, 2015 | 26.36 | 26.75 | 25.37 | 25.92 | 293,469 | -0.60(-2.26%) |
May 22, 2015 | 26.53 | 26.52 | 26.52 | 26.52 | 419,400 | +0.30(+1.14%) |
May 21, 2015 | 25.88 | 26.60 | 25.28 | 26.22 | 411,950 | +0.32(+1.24%) |
May 20, 2015 | 25.53 | 26.30 | 24.89 | 25.90 | 623,461 | +0.17(+0.66%) |
May 19, 2015 | 23.75 | 25.80 | 22.78 | 25.73 | 954,446 | +3.40(+15.23%) |
May 18, 2015 | 22.99 | 23.39 | 22.26 | 22.33 | 495,799 | -0.79(-3.42%) |
May 15, 2015 | 23.78 | 23.80 | 22.12 | 23.12 | 741,118 | -0.27(-1.15%) |
May 14, 2015 | 21.86 | 23.58 | 21.11 | 23.39 | 726,581 | +1.76(+8.14%) |
May 13, 2015 | 23.30 | 23.99 | 21.26 | 21.63 | 1,260,132 | -0.16(-0.73%) |
May 12, 2015 | 20.80 | 22.20 | 20.00 | 21.79 | 985,077 | +1.03(+4.96%) |
May 11, 2015 | 20.58 | 21.19 | 20.36 | 20.76 | 320,479 | +0.51(+2.52%) |
May 08, 2015 | 20.30 | 20.64 | 20.10 | 20.25 | 354,294 | +0.23(+1.15%) |
May 07, 2015 | 20.51 | 20.59 | 19.64 | 20.02 | 369,879 | -0.57(-2.77%) |
May 06, 2015 | 21.55 | 21.55 | 20.35 | 20.59 | 318,652 | -1.01(-4.68%) |
May 05, 2015 | 22.02 | 22.36 | 20.75 | 21.60 | 342,427 | -0.58(-2.61%) |
May 04, 2015 | 20.10 | 22.27 | 20.00 | 22.18 | 426,739 | +2.17(+10.84%) |