Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.74 | 20.30 | 19.64 | 20.25 | 4,632,510 | +0.53(+2.69%) |
May 27, 2016 | 19.26 | 19.72 | 19.72 | 19.72 | 2,915,600 | +0.38(+1.96%) |
May 26, 2016 | 19.34 | 19.65 | 19.15 | 19.34 | 4,609,637 | +0.27(+1.42%) |
May 25, 2016 | 18.65 | 19.31 | 18.42 | 19.07 | 3,112,111 | +0.62(+3.36%) |
May 24, 2016 | 18.71 | 18.83 | 18.13 | 18.45 | 2,609,375 | -0.13(-0.70%) |
May 23, 2016 | 18.44 | 18.77 | 17.81 | 18.58 | 3,744,593 | -0.04(-0.21%) |
May 20, 2016 | 18.81 | 18.90 | 18.30 | 18.62 | 2,299,942 | -0.16(-0.85%) |
May 19, 2016 | 18.02 | 18.90 | 17.86 | 18.78 | 2,438,408 | +0.06(+0.32%) |
May 18, 2016 | 18.61 | 19.23 | 18.60 | 18.72 | 2,976,052 | +0.05(+0.27%) |
May 17, 2016 | 18.55 | 18.75 | 17.82 | 18.67 | 5,874,038 | +0.02(+0.11%) |
May 16, 2016 | 18.49 | 19.03 | 18.49 | 18.65 | 3,094,994 | +0.56(+3.10%) |
May 13, 2016 | 18.48 | 18.80 | 18.02 | 18.09 | 2,481,039 | -0.58(-3.11%) |
May 12, 2016 | 18.73 | 19.21 | 18.59 | 18.67 | 3,856,185 | +0.18(+0.97%) |
May 11, 2016 | 18.07 | 18.88 | 17.98 | 18.49 | 4,695,853 | +0.29(+1.59%) |
May 10, 2016 | 17.59 | 18.24 | 17.35 | 18.20 | 3,056,202 | +0.78(+4.48%) |
May 09, 2016 | 18.21 | 18.31 | 17.34 | 17.42 | 4,354,563 | -0.77(-4.23%) |
May 06, 2016 | 17.69 | 18.66 | 17.62 | 18.19 | 3,705,149 | +0.32(+1.79%) |
May 05, 2016 | 16.81 | 17.91 | 16.76 | 17.87 | 4,308,903 | +1.45(+8.83%) |
May 04, 2016 | 16.45 | 17.08 | 16.12 | 16.42 | 4,994,968 | +0.03(+0.18%) |
May 03, 2016 | 16.78 | 16.84 | 16.20 | 16.39 | 4,553,801 | -0.61(-3.59%) |
May 02, 2016 | 17.20 | 17.40 | 16.59 | 17.00 | 4,462,040 | -0.31(-1.79%) |
Apr 29, 2016 | 17.76 | 18.09 | 16.93 | 17.31 | 5,969,430 | -0.26(-1.48%) |
Apr 28, 2016 | 17.40 | 17.86 | 17.18 | 17.57 | 4,895,522 | +0.10(+0.57%) |
Apr 27, 2016 | 17.25 | 17.56 | 16.91 | 17.47 | 2,828,617 | +0.47(+2.76%) |
Apr 26, 2016 | 16.71 | 17.03 | 16.35 | 17.00 | 3,381,097 | +0.54(+3.28%) |
Apr 25, 2016 | 16.80 | 17.03 | 16.16 | 16.46 | 2,326,266 | -0.46(-2.72%) |
Apr 22, 2016 | 16.71 | 17.07 | 16.71 | 16.92 | 4,658,705 | +0.32(+1.93%) |
Apr 21, 2016 | 16.85 | 16.97 | 16.45 | 16.60 | 3,373,282 | -0.29(-1.72%) |
Apr 20, 2016 | 16.47 | 17.13 | 16.36 | 16.89 | 4,263,497 | +0.26(+1.56%) |
Apr 19, 2016 | 16.56 | 16.85 | 16.20 | 16.63 | 6,117,526 | +0.45(+2.78%) |
Apr 18, 2016 | 15.08 | 16.31 | 15.05 | 16.18 | 5,011,708 | +0.45(+2.86%) |
Apr 15, 2016 | 15.55 | 16.06 | 15.29 | 15.73 | 6,285,889 | -0.05(-0.32%) |
Apr 14, 2016 | 16.10 | 16.25 | 15.65 | 15.78 | 4,164,633 | -0.18(-1.13%) |
Apr 13, 2016 | 16.61 | 16.65 | 15.86 | 15.96 | 25,910,292 | -0.70(-4.20%) |
Apr 12, 2016 | 15.54 | 16.76 | 15.40 | 16.66 | 3,792,430 | +1.26(+8.18%) |
Apr 11, 2016 | 15.65 | 15.86 | 14.98 | 15.40 | 3,016,398 | -0.22(-1.41%) |
Apr 08, 2016 | 15.10 | 15.64 | 14.67 | 15.62 | 4,015,137 | +1.01(+6.91%) |
Apr 07, 2016 | 14.22 | 14.66 | 14.11 | 14.61 | 3,597,243 | +0.33(+2.31%) |
Apr 06, 2016 | 13.95 | 14.37 | 13.79 | 14.28 | 3,764,590 | +0.35(+2.51%) |
Apr 05, 2016 | 13.65 | 14.30 | 13.48 | 13.93 | 8,929,654 | +0.12(+0.87%) |
Apr 04, 2016 | 13.79 | 14.44 | 13.77 | 13.81 | 3,284,327 | +0.04(+0.29%) |
Apr 01, 2016 | 13.49 | 14.08 | 13.42 | 13.77 | 2,858,094 | -0.19(-1.36%) |
Mar 31, 2016 | 13.50 | 14.16 | 13.48 | 13.96 | 3,206,764 | +0.43(+3.18%) |
Mar 30, 2016 | 13.74 | 13.99 | 13.33 | 13.53 | 3,525,344 | +0.21(+1.58%) |
Mar 29, 2016 | 12.65 | 13.40 | 12.48 | 13.32 | 2,822,794 | +0.43(+3.34%) |
Mar 28, 2016 | 12.40 | 13.33 | 12.31 | 12.89 | 4,288,249 | +0.51(+4.12%) |
Mar 24, 2016 | 11.72 | 12.38 | 12.38 | 12.38 | 2,641,100 | +0.39(+3.25%) |
Mar 23, 2016 | 12.32 | 12.48 | 11.87 | 11.99 | 2,828,171 | -0.48(-3.85%) |
Mar 22, 2016 | 12.56 | 12.74 | 12.25 | 12.47 | 3,836,995 | -0.22(-1.73%) |
Mar 21, 2016 | 12.79 | 13.07 | 12.38 | 12.69 | 2,518,651 | -0.13(-1.01%) |
Mar 18, 2016 | 13.10 | 13.57 | 12.72 | 12.82 | 6,885,115 | -0.17(-1.31%) |
Mar 17, 2016 | 13.26 | 13.31 | 12.25 | 12.99 | 5,361,043 | -0.09(-0.69%) |
Mar 16, 2016 | 12.53 | 13.17 | 12.27 | 13.08 | 4,650,348 | +0.67(+5.40%) |
Mar 15, 2016 | 11.24 | 12.47 | 11.20 | 12.41 | 4,757,967 | +1.02(+8.96%) |
Mar 14, 2016 | 11.24 | 11.52 | 10.85 | 11.39 | 3,783,612 | -0.08(-0.70%) |
Mar 11, 2016 | 10.97 | 11.53 | 10.86 | 11.47 | 5,124,358 | +0.81(+7.60%) |
Mar 10, 2016 | 10.39 | 10.81 | 9.830 | 10.66 | 3,866,675 | +0.21(+2.01%) |
Mar 09, 2016 | 10.54 | 10.88 | 10.25 | 10.45 | 4,496,912 | +0.33(+3.26%) |
Mar 08, 2016 | 10.23 | 10.88 | 9.780 | 10.12 | 4,964,143 | -0.59(-5.51%) |
Mar 07, 2016 | 9.634 | 10.98 | 9.200 | 10.71 | 9,190,853 | +1.15(+12.03%) |
Mar 04, 2016 | 10.17 | 10.21 | 9.370 | 9.560 | 6,598,458 | -0.40(-4.02%) |
Mar 03, 2016 | 10.12 | 10.39 | 9.531 | 9.960 | 5,187,204 | -0.34(-3.30%) |
Mar 02, 2016 | 9.500 | 10.37 | 9.440 | 10.30 | 3,684,415 | +0.66(+6.85%) |
Mar 01, 2016 | 9.260 | 9.680 | 8.900 | 9.640 | 3,936,800 | +0.48(+5.24%) |
Feb 29, 2016 | 9.300 | 9.400 | 8.640 | 9.160 | 3,769,258 | +0.19(+2.12%) |
Feb 26, 2016 | 9.040 | 9.380 | 8.770 | 8.970 | 3,757,812 | +0.13(+1.47%) |
Feb 25, 2016 | 8.610 | 9.295 | 8.080 | 8.840 | 4,117,997 | +0.08(+0.91%) |
Feb 24, 2016 | 8.790 | 9.070 | 8.450 | 8.760 | 4,591,598 | -0.21(-2.34%) |
Feb 23, 2016 | 9.100 | 9.350 | 8.540 | 8.970 | 5,460,335 | -0.24(-2.61%) |
Feb 22, 2016 | 8.870 | 9.510 | 8.740 | 9.210 | 3,088,298 | +0.71(+8.35%) |
Feb 19, 2016 | 8.750 | 8.810 | 8.060 | 8.500 | 3,594,714 | -0.51(-5.66%) |
Feb 18, 2016 | 9.850 | 10.00 | 8.810 | 9.010 | 3,680,824 | -0.68(-7.02%) |
Feb 17, 2016 | 9.210 | 9.980 | 9.090 | 9.690 | 2,959,477 | +0.62(+6.84%) |
Feb 16, 2016 | 9.690 | 9.850 | 8.830 | 9.070 | 2,569,723 | -0.61(-6.30%) |
Feb 12, 2016 | 9.670 | 9.680 | 9.680 | 9.680 | 1,834,100 | +0.23(+2.43%) |
Feb 11, 2016 | 9.070 | 9.630 | 8.850 | 9.450 | 2,771,944 | +0.33(+3.62%) |
Feb 10, 2016 | 9.440 | 10.07 | 9.030 | 9.120 | 2,319,501 | -0.35(-3.70%) |
Feb 09, 2016 | 9.150 | 9.510 | 8.690 | 9.470 | 3,722,726 | -0.11(-1.15%) |
Feb 08, 2016 | 9.580 | 9.780 | 8.921 | 9.580 | 3,949,732 | -0.20(-2.04%) |
Feb 05, 2016 | 10.35 | 10.35 | 9.610 | 9.780 | 3,409,472 | -0.47(-4.59%) |
Feb 04, 2016 | 10.84 | 11.22 | 10.22 | 10.25 | 3,040,833 | -0.55(-5.09%) |
Feb 03, 2016 | 10.60 | 10.99 | 10.00 | 10.80 | 2,539,027 | +0.54(+5.26%) |
Feb 02, 2016 | 10.40 | 10.50 | 9.740 | 10.26 | 2,207,199 | -0.52(-4.82%) |
Feb 01, 2016 | 11.22 | 11.39 | 10.23 | 10.78 | 3,534,724 | -0.89(-7.63%) |
Jan 29, 2016 | 10.84 | 11.75 | 10.81 | 11.67 | 4,628,041 | +0.94(+8.76%) |
Jan 28, 2016 | 10.50 | 11.02 | 10.18 | 10.73 | 3,280,994 | +0.68(+6.77%) |
Jan 27, 2016 | 9.830 | 10.62 | 9.720 | 10.05 | 3,385,994 | +0.06(+0.60%) |
Jan 26, 2016 | 9.450 | 10.45 | 9.330 | 9.990 | 3,114,016 | +0.80(+8.71%) |
Jan 25, 2016 | 9.350 | 9.700 | 9.160 | 9.190 | 2,506,794 | -0.44(-4.57%) |
Jan 22, 2016 | 10.07 | 11.15 | 9.430 | 9.630 | 5,219,005 | +0.00(+0.00%) |
Jan 21, 2016 | 8.520 | 10.12 | 8.520 | 9.630 | 5,231,430 | +1.06(+12.37%) |
Jan 20, 2016 | 8.250 | 8.720 | 7.920 | 8.570 | 3,468,015 | +0.09(+1.06%) |
Jan 19, 2016 | 9.250 | 9.353 | 8.230 | 8.480 | 2,719,703 | -0.69(-7.52%) |
Jan 15, 2016 | 8.700 | 9.170 | 9.170 | 9.170 | 2,953,800 | +0.03(+0.33%) |
Jan 14, 2016 | 9.340 | 9.460 | 8.760 | 9.140 | 4,552,272 | -0.18(-1.93%) |
Jan 13, 2016 | 9.630 | 10.35 | 9.150 | 9.320 | 2,490,799 | -0.17(-1.79%) |
Jan 12, 2016 | 9.850 | 9.940 | 9.130 | 9.490 | 2,387,354 | -0.11(-1.15%) |
Jan 11, 2016 | 10.37 | 10.51 | 9.090 | 9.600 | 4,048,693 | -0.73(-7.07%) |
Jan 08, 2016 | 9.800 | 10.56 | 9.700 | 10.33 | 3,885,609 | +0.63(+6.49%) |
Jan 07, 2016 | 9.650 | 10.23 | 9.540 | 9.700 | 3,625,440 | -0.14(-1.42%) |
Jan 06, 2016 | 10.31 | 10.36 | 9.680 | 9.840 | 3,172,245 | -0.84(-7.87%) |
Jan 05, 2016 | 10.96 | 10.96 | 10.43 | 10.68 | 2,289,990 | -0.35(-3.17%) |
Jan 04, 2016 | 10.81 | 11.49 | 10.78 | 11.03 | 4,228,287 | +0.13(+1.19%) |
Dec 31, 2015 | 10.11 | 10.90 | 10.90 | 10.90 | 2,448,500 | +0.71(+6.97%) |
Dec 30, 2015 | 10.25 | 10.50 | 10.07 | 10.19 | 3,228,342 | -0.26(-2.49%) |
Dec 29, 2015 | 10.00 | 10.54 | 9.990 | 10.45 | 4,083,479 | +0.58(+5.88%) |
Dec 28, 2015 | 9.700 | 9.950 | 9.480 | 9.870 | 2,179,690 | +0.01(+0.10%) |
Dec 24, 2015 | 9.930 | 9.860 | 9.860 | 9.860 | 1,199,700 | -0.04(-0.40%) |
Dec 23, 2015 | 9.460 | 9.965 | 9.200 | 9.900 | 4,493,056 | +0.74(+8.08%) |
Dec 22, 2015 | 9.010 | 9.595 | 8.840 | 9.160 | 4,637,746 | -0.14(-1.51%) |
Dec 21, 2015 | 9.120 | 9.470 | 8.750 | 9.300 | 6,892,361 | +0.88(+10.45%) |
Dec 18, 2015 | 8.540 | 9.055 | 8.370 | 8.420 | 5,266,480 | -0.11(-1.29%) |
Dec 17, 2015 | 8.580 | 8.660 | 8.280 | 8.530 | 4,166,093 | -0.06(-0.70%) |
Dec 16, 2015 | 8.320 | 8.805 | 8.230 | 8.590 | 4,272,282 | +0.24(+2.87%) |
Dec 15, 2015 | 8.500 | 8.800 | 8.150 | 8.350 | 5,579,957 | -0.01(-0.12%) |
Dec 14, 2015 | 9.000 | 9.180 | 8.010 | 8.360 | 5,648,205 | -0.75(-8.23%) |
Dec 11, 2015 | 9.900 | 9.930 | 9.100 | 9.110 | 2,529,874 | -1.04(-10.25%) |
Dec 10, 2015 | 9.850 | 10.31 | 9.750 | 10.15 | 2,722,110 | +0.27(+2.73%) |
Dec 09, 2015 | 9.540 | 10.16 | 9.490 | 9.880 | 4,388,825 | +0.42(+4.44%) |
Dec 08, 2015 | 10.02 | 10.02 | 9.450 | 9.460 | 5,599,334 | -0.62(-6.15%) |
Dec 07, 2015 | 11.30 | 11.50 | 10.07 | 10.08 | 2,916,825 | -1.66(-14.14%) |
Dec 04, 2015 | 12.10 | 12.14 | 11.42 | 11.74 | 2,232,827 | -0.43(-3.53%) |
Dec 03, 2015 | 13.03 | 13.04 | 12.12 | 12.17 | 3,151,560 | -0.78(-6.02%) |
Dec 02, 2015 | 13.47 | 13.80 | 12.46 | 12.95 | 3,380,079 | -0.73(-5.34%) |
Dec 01, 2015 | 13.53 | 13.89 | 13.38 | 13.68 | 1,785,486 | +0.20(+1.48%) |
Nov 30, 2015 | 13.34 | 13.82 | 13.28 | 13.48 | 1,522,397 | +0.18(+1.35%) |
Nov 27, 2015 | 13.74 | 13.99 | 13.21 | 13.30 | 803,224 | -0.59(-4.25%) |
Nov 25, 2015 | 13.43 | 13.89 | 13.89 | 13.89 | 1,691,000 | +0.28(+2.06%) |
Nov 24, 2015 | 13.73 | 13.84 | 13.35 | 13.61 | 2,442,088 | -0.06(-0.44%) |
Nov 23, 2015 | 13.82 | 14.01 | 13.35 | 13.67 | 2,287,463 | -0.13(-0.94%) |
Nov 20, 2015 | 14.78 | 14.82 | 13.73 | 13.80 | 2,596,285 | -1.16(-7.75%) |
Nov 19, 2015 | 15.21 | 15.28 | 14.56 | 14.96 | 1,010,987 | -0.30(-1.97%) |
Nov 18, 2015 | 15.38 | 15.88 | 14.70 | 15.26 | 1,405,160 | +0.06(+0.39%) |
Nov 17, 2015 | 15.48 | 15.86 | 15.13 | 15.20 | 1,739,646 | -0.41(-2.63%) |
Nov 16, 2015 | 14.54 | 15.63 | 14.44 | 15.61 | 1,405,703 | +1.19(+8.25%) |
Nov 13, 2015 | 13.96 | 14.61 | 13.75 | 14.42 | 2,156,036 | +0.37(+2.63%) |
Nov 12, 2015 | 13.94 | 14.62 | 13.85 | 14.05 | 2,060,614 | -0.19(-1.33%) |
Nov 11, 2015 | 15.35 | 15.55 | 14.24 | 14.24 | 1,921,836 | -1.56(-9.87%) |
Nov 10, 2015 | 16.15 | 16.21 | 15.64 | 15.80 | 983,360 | -0.42(-2.59%) |
Nov 09, 2015 | 14.78 | 16.56 | 14.78 | 16.22 | 1,140,831 | +0.18(+1.12%) |
Nov 06, 2015 | 15.72 | 16.44 | 15.63 | 16.04 | 1,743,635 | +0.27(+1.71%) |
Nov 05, 2015 | 16.31 | 16.48 | 15.44 | 15.77 | 3,934,722 | -0.37(-2.29%) |
Nov 04, 2015 | 16.20 | 16.69 | 15.74 | 16.14 | 1,712,580 | -0.02(-0.12%) |
Nov 03, 2015 | 15.65 | 16.39 | 15.62 | 16.16 | 1,397,506 | +0.60(+3.86%) |
Nov 02, 2015 | 15.12 | 15.65 | 15.09 | 15.56 | 1,601,743 | +0.30(+1.97%) |
Oct 30, 2015 | 15.56 | 15.74 | 14.81 | 15.26 | 1,356,840 | -0.22(-1.42%) |
Oct 29, 2015 | 15.20 | 16.24 | 15.20 | 15.48 | 1,599,858 | +0.44(+2.93%) |
Oct 28, 2015 | 14.89 | 15.35 | 14.75 | 15.04 | 2,513,380 | +0.14(+0.94%) |
Oct 27, 2015 | 14.99 | 15.26 | 14.80 | 14.90 | 3,034,169 | -0.31(-2.04%) |
Oct 26, 2015 | 16.08 | 16.23 | 15.04 | 15.21 | 3,055,548 | -0.99(-6.11%) |
Oct 23, 2015 | 16.22 | 16.44 | 15.71 | 16.20 | 1,980,760 | -0.05(-0.31%) |
Oct 22, 2015 | 16.79 | 16.92 | 15.90 | 16.25 | 2,582,487 | -0.39(-2.34%) |
Oct 21, 2015 | 16.70 | 16.80 | 15.98 | 16.64 | 2,917,548 | -0.14(-0.83%) |
Oct 20, 2015 | 16.45 | 17.04 | 16.25 | 16.78 | 1,787,702 | +0.49(+3.01%) |
Oct 19, 2015 | 16.73 | 16.96 | 16.25 | 16.29 | 1,382,208 | -0.64(-3.78%) |
Oct 16, 2015 | 17.40 | 17.60 | 16.87 | 16.93 | 1,660,029 | -0.43(-2.48%) |
Oct 15, 2015 | 16.64 | 17.38 | 16.33 | 17.36 | 1,288,896 | +0.63(+3.77%) |
Oct 14, 2015 | 16.56 | 17.00 | 16.43 | 16.73 | 1,370,962 | +0.18(+1.09%) |
Oct 13, 2015 | 17.07 | 17.26 | 16.52 | 16.55 | 1,373,714 | -0.60(-3.50%) |
Oct 12, 2015 | 17.95 | 17.95 | 17.03 | 17.15 | 1,658,909 | -0.72(-4.03%) |
Oct 09, 2015 | 18.49 | 18.49 | 17.70 | 17.87 | 1,698,070 | -0.45(-2.46%) |
Oct 08, 2015 | 17.95 | 18.40 | 17.53 | 18.32 | 2,402,979 | +0.28(+1.55%) |
Oct 07, 2015 | 18.36 | 18.70 | 17.35 | 18.04 | 2,118,940 | +0.00(+0.00%) |
Oct 06, 2015 | 17.53 | 18.34 | 17.47 | 18.04 | 1,464,790 | +0.43(+2.44%) |
Oct 05, 2015 | 16.50 | 17.63 | 16.26 | 17.61 | 1,940,812 | +1.38(+8.50%) |
Oct 02, 2015 | 15.71 | 16.23 | 15.47 | 16.23 | 2,217,073 | +0.34(+2.14%) |
Oct 01, 2015 | 16.93 | 17.03 | 15.78 | 15.89 | 2,876,152 | -0.27(-1.67%) |
Sep 30, 2015 | 15.96 | 16.25 | 15.57 | 16.16 | 2,727,973 | +0.43(+2.73%) |
Sep 29, 2015 | 16.39 | 16.77 | 15.68 | 15.73 | 1,885,392 | -0.66(-4.03%) |
Sep 28, 2015 | 17.70 | 18.14 | 16.28 | 16.39 | 1,638,620 | -1.42(-7.97%) |
Sep 25, 2015 | 18.43 | 18.58 | 17.57 | 17.81 | 1,190,172 | -0.46(-2.52%) |
Sep 24, 2015 | 17.63 | 18.41 | 17.35 | 18.27 | 1,791,025 | +0.61(+3.45%) |
Sep 23, 2015 | 18.06 | 18.16 | 17.59 | 17.66 | 1,092,770 | -0.34(-1.89%) |
Sep 22, 2015 | 18.42 | 18.79 | 17.97 | 18.00 | 1,697,827 | -0.83(-4.41%) |
Sep 21, 2015 | 19.67 | 19.67 | 18.82 | 18.83 | 1,188,373 | -0.41(-2.13%) |
Sep 18, 2015 | 19.71 | 19.87 | 19.17 | 19.24 | 1,813,499 | -0.92(-4.56%) |
Sep 17, 2015 | 20.02 | 20.69 | 20.01 | 20.16 | 813,346 | +0.08(+0.40%) |
Sep 16, 2015 | 19.95 | 20.25 | 19.42 | 20.08 | 1,224,184 | +0.34(+1.72%) |
Sep 15, 2015 | 19.78 | 20.31 | 19.54 | 19.74 | 707,701 | -0.03(-0.15%) |
Sep 14, 2015 | 19.82 | 19.92 | 19.53 | 19.77 | 896,376 | -0.14(-0.70%) |
Sep 11, 2015 | 19.59 | 20.05 | 19.46 | 19.91 | 972,451 | +0.09(+0.45%) |
Sep 10, 2015 | 19.51 | 20.38 | 19.41 | 19.82 | 1,427,654 | +0.35(+1.80%) |
Sep 09, 2015 | 19.31 | 19.89 | 19.31 | 19.47 | 1,301,179 | +0.25(+1.30%) |
Sep 08, 2015 | 19.42 | 19.43 | 18.71 | 19.22 | 1,230,430 | +0.18(+0.95%) |
Sep 04, 2015 | 19.54 | 19.04 | 19.04 | 19.04 | 1,061,400 | -0.66(-3.35%) |
Sep 03, 2015 | 19.35 | 20.10 | 19.14 | 19.70 | 1,403,984 | +0.40(+2.07%) |
Sep 02, 2015 | 19.37 | 19.52 | 18.44 | 19.30 | 1,416,352 | +0.30(+1.58%) |
Sep 01, 2015 | 18.98 | 19.54 | 18.76 | 19.00 | 1,702,649 | -0.45(-2.31%) |
Aug 31, 2015 | 18.55 | 19.73 | 18.43 | 19.45 | 1,618,408 | +0.67(+3.57%) |
Aug 28, 2015 | 18.60 | 19.64 | 18.49 | 18.78 | 2,199,987 | +0.11(+0.59%) |
Aug 27, 2015 | 17.98 | 19.10 | 17.95 | 18.67 | 1,987,366 | +0.94(+5.30%) |
Aug 26, 2015 | 17.55 | 17.78 | 17.14 | 17.73 | 2,647,071 | +0.41(+2.37%) |
Aug 25, 2015 | 18.75 | 18.75 | 17.29 | 17.32 | 1,865,871 | -0.72(-3.99%) |
Aug 24, 2015 | 18.33 | 19.28 | 17.81 | 18.04 | 2,262,397 | -1.26(-6.53%) |
Aug 21, 2015 | 19.48 | 19.87 | 19.30 | 19.30 | 1,702,874 | -0.47(-2.38%) |
Aug 20, 2015 | 20.36 | 20.73 | 19.74 | 19.77 | 1,450,859 | -0.58(-2.85%) |
Aug 19, 2015 | 20.70 | 20.88 | 19.91 | 20.35 | 982,813 | -0.43(-2.07%) |
Aug 18, 2015 | 20.31 | 20.97 | 20.13 | 20.78 | 1,037,297 | +0.39(+1.91%) |
Aug 17, 2015 | 20.07 | 20.47 | 19.91 | 20.39 | 1,081,837 | +0.19(+0.94%) |
Aug 14, 2015 | 19.91 | 20.58 | 19.91 | 20.20 | 1,004,398 | +0.34(+1.71%) |
Aug 13, 2015 | 19.82 | 20.16 | 19.60 | 19.86 | 1,060,636 | -0.38(-1.88%) |
Aug 12, 2015 | 19.96 | 20.47 | 19.61 | 20.24 | 1,347,402 | +0.21(+1.05%) |
Aug 11, 2015 | 19.01 | 20.14 | 18.79 | 20.03 | 1,394,405 | +0.54(+2.77%) |
Aug 10, 2015 | 18.54 | 19.51 | 18.38 | 19.49 | 1,676,011 | +1.12(+6.10%) |
Aug 07, 2015 | 18.75 | 19.38 | 18.23 | 18.37 | 1,748,942 | -0.60(-3.16%) |
Aug 06, 2015 | 17.30 | 19.06 | 17.07 | 18.97 | 3,507,223 | +1.55(+8.90%) |
Aug 05, 2015 | 17.93 | 18.08 | 17.28 | 17.42 | 1,783,023 | -0.18(-1.02%) |
Aug 04, 2015 | 18.04 | 18.51 | 17.58 | 17.60 | 1,479,998 | -0.23(-1.29%) |
Aug 03, 2015 | 18.00 | 18.27 | 17.65 | 17.83 | 1,365,438 | -0.22(-1.22%) |
Jul 31, 2015 | 18.65 | 19.10 | 18.02 | 18.05 | 1,516,988 | -0.74(-3.94%) |
Jul 30, 2015 | 19.59 | 19.81 | 18.75 | 18.79 | 1,294,916 | -0.94(-4.76%) |
Jul 29, 2015 | 18.99 | 19.78 | 18.70 | 19.73 | 2,045,211 | +0.63(+3.30%) |
Jul 28, 2015 | 18.37 | 19.32 | 18.18 | 19.10 | 2,421,930 | +0.77(+4.20%) |
Jul 27, 2015 | 18.71 | 19.07 | 18.25 | 18.33 | 1,393,507 | -0.67(-3.53%) |
Jul 24, 2015 | 19.19 | 19.44 | 18.80 | 19.00 | 1,609,390 | -0.18(-0.94%) |
Jul 23, 2015 | 18.94 | 19.35 | 18.76 | 19.18 | 1,938,596 | +0.40(+2.13%) |
Jul 22, 2015 | 19.00 | 19.44 | 18.74 | 18.78 | 1,484,542 | -0.38(-1.98%) |
Jul 21, 2015 | 18.59 | 19.36 | 18.57 | 19.16 | 2,098,268 | +0.56(+3.01%) |
Jul 20, 2015 | 19.69 | 19.82 | 18.52 | 18.60 | 1,956,949 | -1.12(-5.68%) |
Jul 17, 2015 | 20.38 | 20.39 | 19.70 | 19.72 | 1,007,541 | -0.71(-3.48%) |
Jul 16, 2015 | 20.79 | 20.88 | 20.31 | 20.43 | 940,226 | -0.17(-0.83%) |
Jul 15, 2015 | 20.77 | 21.11 | 20.47 | 20.60 | 1,882,185 | -0.32(-1.53%) |
Jul 14, 2015 | 20.22 | 20.97 | 20.22 | 20.92 | 1,630,572 | +0.62(+3.05%) |
Jul 13, 2015 | 19.94 | 20.33 | 19.94 | 20.30 | 1,365,716 | +0.26(+1.30%) |
Jul 10, 2015 | 19.90 | 20.19 | 19.59 | 20.04 | 1,754,507 | +0.29(+1.47%) |
Jul 09, 2015 | 19.54 | 19.95 | 19.35 | 19.75 | 1,143,565 | +0.50(+2.60%) |
Jul 08, 2015 | 19.56 | 19.81 | 18.91 | 19.25 | 919,903 | -0.47(-2.38%) |
Jul 07, 2015 | 19.12 | 19.77 | 18.54 | 19.72 | 1,433,544 | +0.61(+3.19%) |
Jul 06, 2015 | 19.84 | 19.95 | 19.07 | 19.11 | 2,260,816 | -1.10(-5.44%) |
Jul 02, 2015 | 20.11 | 20.21 | 20.21 | 20.21 | 1,610,600 | +0.16(+0.80%) |
Jul 01, 2015 | 20.82 | 20.88 | 19.97 | 20.05 | 2,807,688 | -0.78(-3.74%) |
Jun 30, 2015 | 20.49 | 20.89 | 20.16 | 20.83 | 1,826,484 | +0.56(+2.76%) |
Jun 29, 2015 | 20.94 | 21.15 | 20.23 | 20.27 | 1,975,734 | -0.97(-4.57%) |
Jun 26, 2015 | 21.15 | 21.40 | 20.95 | 21.24 | 2,569,468 | +0.03(+0.14%) |
Jun 25, 2015 | 21.56 | 21.55 | 21.16 | 21.21 | 1,206,510 | -0.34(-1.58%) |
Jun 24, 2015 | 22.01 | 22.32 | 21.43 | 21.55 | 1,209,908 | -0.55(-2.49%) |
Jun 23, 2015 | 22.36 | 22.59 | 22.10 | 22.10 | 1,338,143 | -0.33(-1.47%) |
Jun 22, 2015 | 22.07 | 22.66 | 21.74 | 22.43 | 2,101,253 | +0.43(+1.95%) |
Jun 19, 2015 | 22.53 | 22.88 | 21.88 | 22.00 | 2,860,565 | -0.71(-3.13%) |
Jun 18, 2015 | 23.29 | 23.44 | 22.67 | 22.71 | 1,070,562 | -0.48(-2.07%) |
Jun 17, 2015 | 23.56 | 23.67 | 22.84 | 23.19 | 999,160 | -0.08(-0.34%) |
Jun 16, 2015 | 22.90 | 23.34 | 22.83 | 23.27 | 1,221,351 | +0.32(+1.39%) |
Jun 15, 2015 | 22.50 | 23.07 | 22.32 | 22.95 | 1,224,330 | +0.32(+1.41%) |
Jun 12, 2015 | 22.63 | 23.04 | 22.63 | 22.63 | 1,573,111 | -0.19(-0.83%) |
Jun 11, 2015 | 23.08 | 23.32 | 22.63 | 22.82 | 2,176,302 | -0.23(-1.00%) |
Jun 10, 2015 | 22.89 | 23.22 | 22.60 | 23.05 | 1,697,893 | +0.34(+1.50%) |
Jun 09, 2015 | 22.83 | 23.12 | 22.64 | 22.71 | 1,778,879 | +0.09(+0.40%) |
Jun 08, 2015 | 22.14 | 22.68 | 22.00 | 22.62 | 1,820,070 | +0.37(+1.66%) |
Jun 05, 2015 | 21.83 | 22.46 | 21.83 | 22.25 | 1,409,026 | +0.26(+1.18%) |
Jun 04, 2015 | 22.27 | 22.31 | 21.73 | 21.99 | 2,291,178 | -0.45(-2.01%) |
Jun 03, 2015 | 22.13 | 22.59 | 22.10 | 22.44 | 1,680,921 | +0.15(+0.67%) |
Jun 02, 2015 | 22.31 | 22.55 | 22.05 | 22.29 | 1,349,531 | -0.01(-0.04%) |