Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.46 | 25.71 | 24.90 | 25.29 | 123,771 | -0.26(-1.02%) |
Apr 28, 2016 | 25.09 | 26.15 | 24.70 | 25.55 | 139,919 | +0.43(+1.71%) |
Apr 27, 2016 | 25.22 | 25.52 | 24.84 | 25.12 | 118,907 | -0.06(-0.24%) |
Apr 26, 2016 | 25.36 | 25.63 | 24.37 | 25.18 | 118,604 | -0.19(-0.75%) |
Apr 25, 2016 | 25.91 | 25.92 | 25.10 | 25.37 | 189,009 | -0.51(-1.97%) |
Apr 22, 2016 | 26.02 | 26.30 | 25.59 | 25.88 | 167,756 | -0.02(-0.08%) |
Apr 21, 2016 | 25.53 | 25.97 | 25.34 | 25.90 | 151,335 | +0.36(+1.41%) |
Apr 20, 2016 | 26.17 | 26.53 | 25.04 | 25.54 | 244,376 | -0.59(-2.26%) |
Apr 19, 2016 | 25.71 | 27.29 | 25.57 | 26.13 | 247,725 | +0.35(+1.36%) |
Apr 18, 2016 | 24.31 | 26.10 | 24.28 | 25.78 | 218,204 | +1.32(+5.40%) |
Apr 15, 2016 | 23.89 | 24.91 | 23.75 | 24.46 | 103,018 | +0.44(+1.83%) |
Apr 14, 2016 | 24.63 | 24.96 | 23.87 | 24.02 | 233,346 | -0.49(-2.00%) |
Apr 13, 2016 | 23.88 | 24.59 | 23.22 | 24.51 | 158,756 | +0.78(+3.29%) |
Apr 12, 2016 | 23.50 | 23.87 | 22.84 | 23.73 | 114,821 | +0.19(+0.81%) |
Apr 11, 2016 | 24.00 | 24.00 | 23.07 | 23.54 | 145,208 | -0.39(-1.63%) |
Apr 08, 2016 | 23.99 | 24.03 | 23.17 | 23.93 | 108,084 | +0.29(+1.23%) |
Apr 07, 2016 | 24.09 | 24.79 | 23.40 | 23.64 | 133,732 | -0.63(-2.60%) |
Apr 06, 2016 | 22.59 | 24.43 | 22.59 | 24.27 | 204,564 | +1.77(+7.87%) |
Apr 05, 2016 | 21.21 | 23.00 | 21.21 | 22.50 | 247,482 | +1.12(+5.24%) |
Apr 04, 2016 | 21.27 | 21.49 | 21.01 | 21.38 | 211,994 | +0.13(+0.61%) |
Apr 01, 2016 | 20.70 | 21.27 | 20.13 | 21.25 | 237,850 | +0.57(+2.76%) |
Mar 31, 2016 | 20.41 | 21.45 | 20.08 | 20.68 | 296,077 | +0.43(+2.12%) |
Mar 30, 2016 | 21.05 | 21.63 | 20.18 | 20.25 | 234,035 | -0.63(-3.02%) |
Mar 29, 2016 | 20.22 | 20.97 | 19.99 | 20.88 | 364,841 | +0.63(+3.11%) |
Mar 28, 2016 | 20.27 | 20.31 | 19.62 | 20.25 | 162,842 | -0.08(-0.39%) |
Mar 24, 2016 | 19.74 | 20.33 | 20.33 | 20.33 | 141,600 | +0.47(+2.37%) |
Mar 23, 2016 | 20.53 | 20.70 | 19.66 | 19.86 | 173,312 | -0.82(-3.97%) |
Mar 22, 2016 | 20.43 | 21.01 | 20.43 | 20.68 | 323,658 | +0.23(+1.12%) |
Mar 21, 2016 | 19.91 | 20.52 | 19.63 | 20.45 | 402,318 | +0.57(+2.87%) |
Mar 18, 2016 | 18.86 | 20.08 | 18.34 | 19.88 | 356,660 | +1.21(+6.48%) |
Mar 17, 2016 | 19.56 | 19.77 | 17.42 | 18.67 | 660,760 | -0.87(-4.45%) |
Mar 16, 2016 | 19.46 | 19.75 | 18.51 | 19.54 | 224,640 | -0.39(-1.96%) |
Mar 15, 2016 | 21.20 | 21.33 | 19.72 | 19.93 | 147,380 | -1.44(-6.74%) |
Mar 14, 2016 | 20.99 | 21.94 | 20.49 | 21.37 | 219,458 | +0.27(+1.28%) |
Mar 11, 2016 | 21.16 | 21.30 | 20.57 | 21.10 | 169,338 | -0.11(-0.52%) |
Mar 10, 2016 | 21.34 | 21.64 | 20.98 | 21.21 | 63,641 | -0.10(-0.47%) |
Mar 09, 2016 | 21.64 | 21.87 | 21.00 | 21.31 | 110,552 | -0.43(-1.98%) |
Mar 08, 2016 | 22.81 | 23.00 | 21.57 | 21.74 | 108,185 | -1.29(-5.60%) |
Mar 07, 2016 | 22.55 | 23.20 | 22.44 | 23.03 | 67,913 | +0.44(+1.95%) |
Mar 04, 2016 | 21.71 | 23.27 | 21.64 | 22.59 | 215,954 | +0.79(+3.62%) |
Mar 03, 2016 | 22.93 | 23.15 | 21.42 | 21.80 | 216,293 | -1.46(-6.28%) |
Mar 02, 2016 | 22.36 | 23.81 | 21.16 | 23.26 | 166,981 | +0.76(+3.38%) |
Mar 01, 2016 | 23.51 | 23.51 | 22.03 | 22.50 | 129,259 | -0.56(-2.43%) |
Feb 29, 2016 | 23.43 | 24.76 | 22.57 | 23.06 | 196,577 | -0.42(-1.79%) |
Feb 26, 2016 | 23.37 | 23.98 | 22.81 | 23.48 | 106,789 | +0.40(+1.73%) |
Feb 25, 2016 | 23.46 | 23.72 | 22.28 | 23.08 | 118,475 | -0.34(-1.45%) |
Feb 24, 2016 | 21.91 | 23.87 | 21.36 | 23.42 | 186,213 | +1.27(+5.73%) |
Feb 23, 2016 | 23.45 | 24.35 | 22.14 | 22.15 | 182,606 | -1.46(-6.18%) |
Feb 22, 2016 | 22.53 | 23.68 | 22.16 | 23.61 | 255,272 | +1.38(+6.21%) |
Feb 19, 2016 | 21.61 | 22.48 | 21.47 | 22.23 | 71,449 | +0.50(+2.30%) |
Feb 18, 2016 | 23.29 | 23.29 | 21.65 | 21.73 | 97,530 | -1.48(-6.38%) |
Feb 17, 2016 | 22.65 | 24.26 | 22.51 | 23.21 | 143,092 | +0.71(+3.16%) |
Feb 16, 2016 | 21.77 | 22.84 | 21.12 | 22.50 | 227,051 | +1.05(+4.90%) |
Feb 12, 2016 | 23.98 | 21.45 | 21.45 | 21.45 | 240,500 | -2.17(-9.19%) |
Feb 11, 2016 | 24.20 | 24.72 | 23.24 | 23.62 | 136,586 | -1.13(-4.57%) |
Feb 10, 2016 | 24.46 | 25.63 | 24.37 | 24.75 | 84,238 | +0.44(+1.81%) |
Feb 09, 2016 | 23.72 | 24.77 | 23.34 | 24.31 | 105,948 | +0.14(+0.58%) |
Feb 08, 2016 | 25.92 | 26.50 | 23.64 | 24.17 | 124,077 | -2.20(-8.34%) |
Feb 05, 2016 | 25.80 | 26.57 | 25.43 | 26.37 | 206,725 | +0.43(+1.66%) |
Feb 04, 2016 | 26.29 | 27.09 | 25.44 | 25.94 | 109,670 | -0.43(-1.63%) |
Feb 03, 2016 | 26.70 | 26.76 | 25.14 | 26.37 | 101,714 | +0.00(+0.00%) |
Feb 02, 2016 | 27.01 | 27.05 | 25.95 | 26.37 | 74,153 | -1.00(-3.65%) |
Feb 01, 2016 | 27.87 | 28.21 | 26.75 | 27.37 | 120,652 | -0.63(-2.25%) |
Jan 29, 2016 | 27.14 | 28.30 | 26.96 | 28.00 | 175,558 | +0.75(+2.75%) |
Jan 28, 2016 | 27.88 | 27.88 | 26.41 | 27.25 | 155,409 | -0.40(-1.45%) |
Jan 27, 2016 | 28.55 | 29.06 | 27.41 | 27.65 | 141,013 | -0.88(-3.08%) |
Jan 26, 2016 | 28.88 | 29.07 | 27.43 | 28.53 | 128,584 | -0.21(-0.73%) |
Jan 25, 2016 | 28.21 | 29.41 | 28.21 | 28.74 | 187,713 | +0.34(+1.20%) |
Jan 22, 2016 | 27.32 | 28.46 | 26.70 | 28.40 | 131,524 | +1.55(+5.77%) |
Jan 21, 2016 | 27.32 | 27.64 | 26.58 | 26.85 | 84,276 | -0.40(-1.47%) |
Jan 20, 2016 | 25.16 | 27.90 | 24.96 | 27.25 | 143,738 | +1.74(+6.82%) |
Jan 19, 2016 | 29.24 | 29.24 | 24.42 | 25.51 | 231,139 | -3.23(-11.24%) |
Jan 15, 2016 | 28.38 | 28.74 | 28.74 | 28.74 | 178,600 | -0.50(-1.71%) |
Jan 14, 2016 | 28.40 | 30.16 | 27.31 | 29.24 | 232,736 | +1.15(+4.09%) |
Jan 13, 2016 | 30.48 | 30.92 | 27.89 | 28.09 | 171,525 | -2.32(-7.63%) |
Jan 12, 2016 | 29.75 | 30.83 | 29.50 | 30.41 | 166,251 | +0.87(+2.95%) |
Jan 11, 2016 | 30.89 | 31.00 | 28.51 | 29.54 | 246,151 | -1.18(-3.84%) |
Jan 08, 2016 | 31.95 | 32.94 | 30.47 | 30.72 | 165,644 | -0.57(-1.82%) |
Jan 07, 2016 | 32.28 | 32.61 | 31.26 | 31.29 | 186,496 | -1.71(-5.18%) |
Jan 06, 2016 | 33.00 | 33.61 | 32.52 | 33.00 | 114,893 | -0.60(-1.79%) |
Jan 05, 2016 | 33.56 | 34.25 | 33.14 | 33.60 | 101,395 | +0.20(+0.60%) |
Jan 04, 2016 | 33.89 | 34.31 | 32.59 | 33.40 | 168,863 | -1.21(-3.50%) |
Dec 31, 2015 | 34.84 | 34.61 | 34.61 | 34.61 | 191,000 | -0.39(-1.11%) |
Dec 30, 2015 | 34.74 | 35.36 | 34.59 | 35.00 | 78,939 | +0.09(+0.26%) |
Dec 29, 2015 | 35.05 | 35.73 | 34.75 | 34.91 | 86,848 | +0.00(+0.00%) |
Dec 28, 2015 | 35.34 | 35.75 | 34.35 | 34.91 | 104,733 | -0.51(-1.44%) |
Dec 24, 2015 | 34.74 | 35.42 | 35.42 | 35.42 | 49,200 | +0.84(+2.43%) |
Dec 23, 2015 | 33.83 | 34.87 | 33.75 | 34.58 | 87,881 | +0.59(+1.74%) |
Dec 22, 2015 | 34.03 | 34.53 | 32.87 | 33.99 | 104,677 | +0.07(+0.21%) |
Dec 21, 2015 | 33.93 | 34.65 | 33.16 | 33.92 | 152,594 | +0.16(+0.47%) |
Dec 18, 2015 | 33.63 | 34.75 | 33.41 | 33.76 | 1,763,182 | +0.58(+1.75%) |
Dec 17, 2015 | 33.50 | 33.84 | 32.30 | 33.18 | 208,225 | -0.15(-0.45%) |
Dec 16, 2015 | 31.03 | 33.66 | 30.97 | 33.33 | 272,387 | +2.38(+7.69%) |
Dec 15, 2015 | 30.94 | 31.24 | 29.92 | 30.95 | 257,611 | +0.02(+0.06%) |
Dec 14, 2015 | 29.26 | 31.00 | 29.26 | 30.93 | 331,951 | +1.73(+5.92%) |
Dec 11, 2015 | 28.96 | 29.43 | 28.48 | 29.20 | 194,628 | -0.33(-1.12%) |
Dec 10, 2015 | 28.58 | 29.63 | 28.58 | 29.53 | 128,707 | +0.88(+3.07%) |
Dec 09, 2015 | 27.75 | 28.94 | 27.48 | 28.65 | 137,051 | +0.92(+3.32%) |
Dec 08, 2015 | 27.11 | 27.86 | 26.99 | 27.73 | 110,217 | +0.86(+3.20%) |
Dec 07, 2015 | 27.74 | 27.90 | 26.39 | 26.87 | 129,310 | -0.97(-3.48%) |
Dec 04, 2015 | 28.19 | 28.19 | 26.95 | 27.84 | 114,691 | -0.37(-1.31%) |
Dec 03, 2015 | 28.81 | 29.31 | 27.63 | 28.21 | 94,899 | -0.59(-2.05%) |
Dec 02, 2015 | 29.13 | 29.73 | 28.68 | 28.80 | 102,896 | -0.43(-1.47%) |
Dec 01, 2015 | 30.60 | 30.87 | 28.34 | 29.23 | 146,059 | -1.58(-5.13%) |
Nov 30, 2015 | 30.00 | 31.25 | 29.29 | 30.81 | 238,775 | +0.83(+2.77%) |
Nov 27, 2015 | 29.23 | 30.00 | 29.14 | 29.98 | 93,175 | +0.74(+2.53%) |
Nov 25, 2015 | 29.77 | 29.24 | 29.24 | 29.24 | 118,700 | -0.66(-2.21%) |
Nov 24, 2015 | 28.05 | 29.98 | 27.78 | 29.90 | 160,022 | +1.56(+5.50%) |
Nov 23, 2015 | 28.50 | 28.91 | 28.05 | 28.34 | 154,179 | -0.07(-0.25%) |
Nov 20, 2015 | 28.29 | 28.76 | 28.12 | 28.41 | 55,542 | +0.31(+1.10%) |
Nov 19, 2015 | 27.06 | 28.79 | 27.06 | 28.10 | 120,489 | -0.34(-1.20%) |
Nov 18, 2015 | 28.41 | 28.63 | 27.73 | 28.44 | 87,644 | +0.20(+0.71%) |
Nov 17, 2015 | 28.03 | 28.51 | 27.68 | 28.24 | 93,995 | +0.28(+1.00%) |
Nov 16, 2015 | 27.92 | 28.57 | 27.28 | 27.96 | 113,435 | -0.03(-0.11%) |
Nov 13, 2015 | 27.46 | 29.94 | 27.40 | 27.99 | 129,633 | +0.30(+1.08%) |
Nov 12, 2015 | 28.01 | 28.43 | 26.08 | 27.69 | 126,474 | -0.57(-2.02%) |
Nov 11, 2015 | 27.66 | 28.77 | 27.14 | 28.26 | 139,501 | +0.16(+0.57%) |
Nov 10, 2015 | 28.00 | 28.67 | 27.36 | 28.10 | 129,825 | -0.34(-1.20%) |
Nov 09, 2015 | 29.89 | 29.98 | 28.12 | 28.44 | 111,035 | -1.45(-4.85%) |
Nov 06, 2015 | 28.35 | 29.99 | 27.85 | 29.89 | 195,954 | +1.44(+5.06%) |
Nov 05, 2015 | 28.65 | 28.65 | 27.71 | 28.45 | 82,409 | -0.22(-0.77%) |
Nov 04, 2015 | 28.99 | 29.00 | 27.70 | 28.67 | 125,938 | -0.21(-0.73%) |
Nov 03, 2015 | 28.20 | 29.20 | 27.98 | 28.88 | 150,176 | +0.44(+1.55%) |
Nov 02, 2015 | 27.09 | 28.70 | 26.68 | 28.44 | 104,288 | +1.45(+5.37%) |
Oct 30, 2015 | 27.02 | 27.72 | 26.03 | 26.99 | 141,805 | -0.13(-0.48%) |
Oct 29, 2015 | 28.93 | 29.15 | 26.96 | 27.12 | 73,525 | -1.82(-6.29%) |
Oct 28, 2015 | 29.66 | 30.18 | 28.28 | 28.94 | 153,150 | -0.55(-1.87%) |
Oct 27, 2015 | 27.00 | 30.21 | 27.00 | 29.49 | 255,683 | +2.40(+8.86%) |
Oct 26, 2015 | 26.96 | 27.89 | 26.29 | 27.09 | 75,687 | +0.16(+0.59%) |
Oct 23, 2015 | 25.27 | 27.20 | 24.98 | 26.93 | 118,552 | +1.95(+7.81%) |
Oct 22, 2015 | 24.67 | 25.22 | 23.38 | 24.98 | 111,630 | +0.39(+1.59%) |
Oct 21, 2015 | 25.72 | 27.77 | 23.62 | 24.59 | 100,432 | -0.95(-3.72%) |
Oct 20, 2015 | 26.45 | 26.45 | 23.93 | 25.54 | 213,601 | -0.53(-2.03%) |
Oct 19, 2015 | 25.87 | 26.68 | 25.42 | 26.07 | 72,422 | +0.05(+0.19%) |
Oct 16, 2015 | 25.67 | 26.24 | 25.00 | 26.02 | 87,003 | +0.44(+1.72%) |
Oct 15, 2015 | 23.94 | 25.59 | 23.72 | 25.58 | 123,135 | +1.63(+6.81%) |
Oct 14, 2015 | 24.40 | 24.70 | 23.61 | 23.95 | 123,892 | -0.32(-1.32%) |
Oct 13, 2015 | 24.26 | 24.79 | 23.55 | 24.27 | 125,417 | -0.26(-1.06%) |
Oct 12, 2015 | 26.27 | 26.75 | 24.38 | 24.53 | 130,433 | -1.61(-6.16%) |
Oct 09, 2015 | 25.48 | 26.17 | 25.19 | 26.14 | 126,788 | +0.81(+3.20%) |
Oct 08, 2015 | 24.72 | 25.70 | 23.84 | 25.33 | 128,535 | +0.46(+1.85%) |
Oct 07, 2015 | 25.05 | 25.94 | 24.11 | 24.87 | 221,755 | +0.12(+0.48%) |
Oct 06, 2015 | 25.72 | 25.72 | 23.46 | 24.75 | 152,569 | -0.93(-3.62%) |
Oct 05, 2015 | 25.44 | 26.57 | 24.10 | 25.68 | 108,872 | +0.33(+1.30%) |
Oct 02, 2015 | 23.51 | 25.38 | 23.41 | 25.35 | 122,766 | +1.66(+7.01%) |
Oct 01, 2015 | 23.59 | 23.90 | 22.39 | 23.69 | 208,390 | +0.35(+1.50%) |
Sep 30, 2015 | 22.26 | 23.35 | 21.57 | 23.34 | 290,147 | +1.27(+5.75%) |
Sep 29, 2015 | 23.29 | 23.71 | 21.91 | 22.07 | 70,777 | -1.29(-5.52%) |
Sep 28, 2015 | 25.99 | 25.99 | 23.16 | 23.36 | 178,455 | -2.87(-10.94%) |
Sep 25, 2015 | 30.15 | 30.22 | 25.45 | 26.23 | 407,975 | -3.59(-12.04%) |
Sep 24, 2015 | 29.40 | 30.21 | 29.14 | 29.82 | 118,150 | +0.33(+1.12%) |
Sep 23, 2015 | 30.19 | 30.49 | 29.41 | 29.49 | 87,491 | -0.51(-1.70%) |
Sep 22, 2015 | 30.10 | 30.44 | 29.09 | 30.00 | 250,705 | -0.33(-1.09%) |
Sep 21, 2015 | 31.39 | 32.13 | 29.68 | 30.33 | 206,996 | -1.04(-3.32%) |
Sep 18, 2015 | 29.54 | 31.49 | 29.51 | 31.37 | 218,368 | +1.40(+4.67%) |
Sep 17, 2015 | 29.39 | 30.58 | 29.39 | 29.97 | 68,020 | +0.68(+2.32%) |
Sep 16, 2015 | 29.23 | 29.54 | 28.30 | 29.29 | 113,016 | -0.01(-0.03%) |
Sep 15, 2015 | 28.94 | 29.36 | 28.16 | 29.30 | 129,983 | +0.30(+1.03%) |
Sep 14, 2015 | 28.05 | 29.99 | 27.36 | 29.00 | 214,049 | +1.54(+5.61%) |
Sep 11, 2015 | 26.24 | 27.60 | 26.19 | 27.46 | 61,653 | +1.03(+3.90%) |
Sep 10, 2015 | 25.99 | 27.23 | 25.89 | 26.43 | 105,712 | +0.36(+1.38%) |
Sep 09, 2015 | 27.22 | 27.22 | 25.64 | 26.07 | 83,820 | -0.86(-3.19%) |
Sep 08, 2015 | 25.48 | 27.07 | 25.41 | 26.93 | 113,328 | +1.58(+6.23%) |
Sep 04, 2015 | 25.24 | 25.35 | 25.35 | 25.35 | 73,700 | -0.21(-0.82%) |
Sep 03, 2015 | 26.36 | 26.64 | 25.52 | 25.56 | 65,919 | -0.89(-3.36%) |
Sep 02, 2015 | 25.98 | 26.52 | 25.25 | 26.45 | 89,372 | +0.51(+1.97%) |
Sep 01, 2015 | 25.16 | 27.01 | 25.02 | 25.94 | 170,748 | +0.24(+0.93%) |
Aug 31, 2015 | 27.36 | 27.40 | 24.98 | 25.70 | 486,887 | -1.54(-5.65%) |
Aug 28, 2015 | 26.39 | 27.76 | 26.18 | 27.24 | 163,432 | +0.91(+3.46%) |
Aug 27, 2015 | 25.28 | 26.44 | 24.55 | 26.33 | 140,049 | +1.25(+4.98%) |
Aug 26, 2015 | 24.52 | 25.15 | 23.81 | 25.08 | 163,502 | +0.96(+3.98%) |
Aug 25, 2015 | 24.12 | 25.00 | 23.23 | 24.12 | 195,167 | +0.90(+3.88%) |
Aug 24, 2015 | 23.35 | 24.57 | 21.61 | 23.22 | 246,862 | -0.93(-3.85%) |
Aug 21, 2015 | 23.92 | 24.69 | 23.77 | 24.15 | 477,165 | +0.10(+0.42%) |
Aug 20, 2015 | 23.75 | 24.37 | 23.26 | 24.05 | 152,708 | +0.09(+0.38%) |
Aug 19, 2015 | 25.25 | 26.39 | 23.93 | 23.96 | 492,941 | -0.80(-3.23%) |
Aug 18, 2015 | 25.15 | 26.00 | 24.68 | 24.76 | 62,210 | -0.39(-1.55%) |
Aug 17, 2015 | 24.70 | 25.51 | 23.77 | 25.15 | 200,318 | +0.80(+3.29%) |
Aug 14, 2015 | 25.27 | 25.85 | 24.25 | 24.35 | 264,849 | -0.92(-3.64%) |
Aug 13, 2015 | 24.93 | 25.60 | 24.85 | 25.27 | 60,084 | +0.22(+0.88%) |
Aug 12, 2015 | 24.81 | 25.90 | 24.14 | 25.05 | 277,251 | +0.12(+0.48%) |
Aug 11, 2015 | 26.43 | 27.10 | 24.42 | 24.93 | 263,252 | -1.97(-7.32%) |
Aug 10, 2015 | 24.92 | 27.74 | 24.92 | 26.90 | 282,116 | +2.10(+8.47%) |
Aug 07, 2015 | 24.16 | 25.18 | 24.16 | 24.80 | 275,195 | +0.37(+1.51%) |
Aug 06, 2015 | 23.01 | 24.67 | 22.98 | 24.43 | 1,903,628 | +2.35(+10.64%) |
Aug 05, 2015 | 22.03 | 22.36 | 21.01 | 22.08 | 130,679 | -0.38(-1.69%) |
Aug 04, 2015 | 22.50 | 22.83 | 22.21 | 22.46 | 36,446 | +0.03(+0.13%) |
Aug 03, 2015 | 22.52 | 23.07 | 22.34 | 22.43 | 28,887 | -0.15(-0.66%) |
Jul 31, 2015 | 22.14 | 23.69 | 22.14 | 22.58 | 42,572 | +0.00(+0.00%) |
Jul 30, 2015 | 22.41 | 23.00 | 21.63 | 22.58 | 44,089 | -0.04(-0.18%) |
Jul 29, 2015 | 24.30 | 24.33 | 22.52 | 22.62 | 82,381 | -1.75(-7.18%) |
Jul 28, 2015 | 24.35 | 24.63 | 24.20 | 24.37 | 49,102 | +0.05(+0.21%) |
Jul 27, 2015 | 24.60 | 24.72 | 23.39 | 24.32 | 97,988 | -0.31(-1.26%) |
Jul 24, 2015 | 24.31 | 24.90 | 24.18 | 24.63 | 71,322 | +0.44(+1.82%) |
Jul 23, 2015 | 25.09 | 25.24 | 23.95 | 24.19 | 204,303 | -0.72(-2.89%) |
Jul 22, 2015 | 22.96 | 25.22 | 22.75 | 24.91 | 224,203 | +1.86(+8.07%) |
Jul 21, 2015 | 22.76 | 23.31 | 22.59 | 23.05 | 122,007 | +0.47(+2.08%) |
Jul 20, 2015 | 21.97 | 22.75 | 21.72 | 22.58 | 146,270 | +0.73(+3.34%) |
Jul 17, 2015 | 20.72 | 21.96 | 20.72 | 21.85 | 153,154 | +1.13(+5.45%) |
Jul 16, 2015 | 20.81 | 21.15 | 20.56 | 20.72 | 52,030 | +0.07(+0.34%) |
Jul 15, 2015 | 20.50 | 21.25 | 20.39 | 20.65 | 215,921 | +0.10(+0.49%) |
Jul 14, 2015 | 20.00 | 20.67 | 19.75 | 20.55 | 182,625 | +0.65(+3.27%) |
Jul 13, 2015 | 18.47 | 20.11 | 18.47 | 19.90 | 128,217 | +1.68(+9.22%) |
Jul 10, 2015 | 18.03 | 18.40 | 17.95 | 18.22 | 47,774 | +0.30(+1.67%) |
Jul 09, 2015 | 17.77 | 18.10 | 17.77 | 17.92 | 27,137 | +0.31(+1.76%) |
Jul 08, 2015 | 17.70 | 17.99 | 17.50 | 17.61 | 36,912 | -0.24(-1.34%) |
Jul 07, 2015 | 17.95 | 18.04 | 17.63 | 17.85 | 53,689 | -0.11(-0.61%) |
Jul 06, 2015 | 17.92 | 18.22 | 17.80 | 17.96 | 43,423 | +0.01(+0.06%) |
Jul 02, 2015 | 17.70 | 17.95 | 17.95 | 17.95 | 53,200 | +0.21(+1.18%) |
Jul 01, 2015 | 17.53 | 18.00 | 17.51 | 17.74 | 86,900 | +0.19(+1.08%) |
Jun 30, 2015 | 17.27 | 18.01 | 17.27 | 17.55 | 80,016 | +0.33(+1.92%) |
Jun 29, 2015 | 17.01 | 17.38 | 16.80 | 17.22 | 73,174 | +0.22(+1.29%) |
Jun 26, 2015 | 17.00 | 17.31 | 16.80 | 17.00 | 816,010 | +0.01(+0.06%) |
Jun 25, 2015 | 16.59 | 16.99 | 16.48 | 16.99 | 106,383 | +0.53(+3.22%) |
Jun 24, 2015 | 16.40 | 16.80 | 16.31 | 16.46 | 22,987 | -0.04(-0.24%) |
Jun 23, 2015 | 16.25 | 16.65 | 16.25 | 16.50 | 44,503 | +0.18(+1.10%) |
Jun 22, 2015 | 16.31 | 16.78 | 16.21 | 16.32 | 51,787 | +0.01(+0.06%) |
Jun 19, 2015 | 16.10 | 16.42 | 16.09 | 16.31 | 37,729 | +0.16(+0.99%) |
Jun 18, 2015 | 16.27 | 16.50 | 15.94 | 16.15 | 62,065 | -0.02(-0.12%) |
Jun 17, 2015 | 15.98 | 16.29 | 15.89 | 16.17 | 40,909 | +0.23(+1.44%) |
Jun 16, 2015 | 15.87 | 16.01 | 15.87 | 15.94 | 54,803 | +0.00(+0.00%) |
Jun 15, 2015 | 15.81 | 16.19 | 15.56 | 15.94 | 57,078 | -0.01(-0.06%) |
Jun 12, 2015 | 15.89 | 16.00 | 15.89 | 15.95 | 15,986 | -0.05(-0.31%) |
Jun 11, 2015 | 15.98 | 16.00 | 15.79 | 16.00 | 37,549 | +0.00(+0.00%) |
Jun 10, 2015 | 15.73 | 16.02 | 15.53 | 16.00 | 48,807 | +0.41(+2.63%) |
Jun 09, 2015 | 16.00 | 16.00 | 15.50 | 15.59 | 57,520 | -0.21(-1.33%) |
Jun 08, 2015 | 15.75 | 16.00 | 15.52 | 15.80 | 36,391 | +0.05(+0.32%) |
Jun 05, 2015 | 15.23 | 15.81 | 14.77 | 15.75 | 22,365 | +0.56(+3.69%) |
Jun 04, 2015 | 15.68 | 15.97 | 14.63 | 15.19 | 35,689 | -0.60(-3.80%) |
Jun 03, 2015 | 15.62 | 15.98 | 15.38 | 15.79 | 48,429 | +0.13(+0.83%) |
Jun 02, 2015 | 15.44 | 15.79 | 14.89 | 15.66 | 25,647 | +0.12(+0.77%) |
Jun 01, 2015 | 15.00 | 15.63 | 14.81 | 15.54 | 35,878 | +0.54(+3.60%) |
May 29, 2015 | 15.00 | 15.09 | 14.87 | 15.00 | 40,820 | +0.00(+0.00%) |
May 28, 2015 | 14.84 | 15.10 | 14.84 | 15.00 | 21,851 | +0.05(+0.33%) |
May 27, 2015 | 14.90 | 15.00 | 14.85 | 14.95 | 35,472 | +0.08(+0.54%) |
May 26, 2015 | 14.83 | 14.99 | 14.72 | 14.87 | 37,552 | +0.02(+0.13%) |
May 22, 2015 | 14.94 | 14.85 | 14.85 | 14.85 | 20,500 | -0.16(-1.07%) |
May 21, 2015 | 14.95 | 15.10 | 14.94 | 15.01 | 37,561 | +0.07(+0.47%) |
May 20, 2015 | 15.00 | 15.00 | 14.87 | 14.94 | 26,964 | -0.07(-0.47%) |
May 19, 2015 | 15.00 | 15.08 | 14.89 | 15.01 | 32,437 | +0.03(+0.20%) |
May 18, 2015 | 14.90 | 15.07 | 14.71 | 14.98 | 37,794 | +0.01(+0.07%) |
May 15, 2015 | 15.00 | 15.00 | 14.87 | 14.97 | 22,514 | -0.07(-0.47%) |
May 14, 2015 | 14.95 | 15.10 | 14.92 | 15.04 | 25,713 | +0.12(+0.80%) |
May 13, 2015 | 14.94 | 14.99 | 14.75 | 14.92 | 42,524 | -0.07(-0.47%) |
May 12, 2015 | 14.96 | 15.15 | 14.85 | 14.99 | 19,253 | +0.00(+0.00%) |
May 11, 2015 | 14.80 | 15.53 | 14.80 | 14.99 | 19,440 | +0.21(+1.42%) |
May 08, 2015 | 14.70 | 15.08 | 14.61 | 14.78 | 17,164 | +0.19(+1.30%) |
May 07, 2015 | 14.54 | 15.07 | 14.50 | 14.59 | 25,507 | -0.08(-0.55%) |
May 06, 2015 | 14.20 | 14.75 | 14.20 | 14.67 | 21,404 | +0.33(+2.30%) |
May 05, 2015 | 14.65 | 14.65 | 14.20 | 14.34 | 27,148 | -0.26(-1.78%) |
May 04, 2015 | 14.96 | 15.00 | 14.55 | 14.60 | 13,694 | -0.18(-1.22%) |