Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.25 | 15.28 | 14.56 | 14.69 | 79,361 | -0.60(-3.89%) |
May 27, 2016 | 14.71 | 15.29 | 15.29 | 15.29 | 41,484 | +0.54(+3.65%) |
May 26, 2016 | 14.64 | 15.32 | 14.64 | 14.75 | 57,513 | +0.09(+0.64%) |
May 25, 2016 | 14.72 | 15.10 | 14.36 | 14.66 | 50,870 | -0.15(-1.02%) |
May 24, 2016 | 14.23 | 14.99 | 14.22 | 14.81 | 91,741 | +0.54(+3.76%) |
May 23, 2016 | 14.90 | 15.31 | 14.21 | 14.27 | 107,457 | -0.67(-4.47%) |
May 20, 2016 | 14.19 | 14.97 | 14.00 | 14.94 | 166,047 | +0.76(+5.38%) |
May 19, 2016 | 13.51 | 14.34 | 13.51 | 14.18 | 237,423 | +0.58(+4.29%) |
May 18, 2016 | 13.19 | 14.33 | 13.19 | 13.59 | 507,693 | -1.57(-10.37%) |
May 17, 2016 | 15.32 | 15.41 | 15.02 | 15.16 | 163,194 | -0.12(-0.80%) |
May 16, 2016 | 15.19 | 15.46 | 15.01 | 15.29 | 119,508 | +0.14(+0.93%) |
May 13, 2016 | 15.28 | 15.65 | 15.04 | 15.15 | 113,450 | -0.28(-1.83%) |
May 12, 2016 | 15.31 | 15.49 | 15.18 | 15.43 | 60,443 | +0.07(+0.43%) |
May 11, 2016 | 16.29 | 16.29 | 15.24 | 15.36 | 50,489 | -1.08(-6.58%) |
May 10, 2016 | 16.44 | 17.23 | 16.03 | 16.44 | 93,417 | -0.03(-0.17%) |
May 09, 2016 | 16.16 | 16.74 | 16.01 | 16.47 | 44,194 | +0.32(+1.98%) |
May 06, 2016 | 15.97 | 16.44 | 15.86 | 16.15 | 80,473 | +0.18(+1.12%) |
May 05, 2016 | 16.39 | 16.39 | 15.95 | 15.97 | 80,686 | -0.40(-2.47%) |
May 04, 2016 | 16.26 | 16.55 | 16.05 | 16.38 | 106,030 | +0.04(+0.23%) |
May 03, 2016 | 16.39 | 16.72 | 15.90 | 16.34 | 95,009 | -0.08(-0.52%) |
May 02, 2016 | 16.88 | 16.88 | 16.30 | 16.43 | 64,792 | -0.48(-2.84%) |
Apr 29, 2016 | 17.09 | 17.09 | 16.73 | 16.91 | 38,616 | -0.21(-1.21%) |
Apr 28, 2016 | 17.04 | 17.32 | 16.88 | 17.11 | 128,361 | -0.08(-0.44%) |
Apr 27, 2016 | 17.40 | 17.44 | 17.10 | 17.19 | 76,011 | -0.29(-1.67%) |
Apr 26, 2016 | 16.98 | 17.60 | 16.85 | 17.48 | 82,506 | +0.46(+2.71%) |
Apr 25, 2016 | 17.25 | 17.25 | 16.74 | 17.02 | 59,971 | -0.27(-1.58%) |
Apr 22, 2016 | 17.40 | 17.55 | 17.08 | 17.29 | 71,445 | -0.10(-0.59%) |
Apr 21, 2016 | 17.88 | 17.97 | 17.37 | 17.40 | 69,315 | -0.51(-2.84%) |
Apr 20, 2016 | 17.59 | 17.93 | 17.23 | 17.90 | 143,229 | +0.36(+2.04%) |
Apr 19, 2016 | 18.18 | 18.23 | 17.50 | 17.55 | 85,558 | -0.53(-2.92%) |
Apr 18, 2016 | 18.15 | 18.30 | 17.93 | 18.07 | 90,216 | -0.07(-0.36%) |
Apr 15, 2016 | 17.64 | 18.20 | 17.64 | 18.14 | 95,238 | +0.39(+2.17%) |
Apr 14, 2016 | 17.94 | 18.09 | 17.47 | 17.75 | 92,532 | -0.22(-1.20%) |
Apr 13, 2016 | 17.30 | 18.14 | 17.24 | 17.97 | 86,201 | +0.81(+4.72%) |
Apr 12, 2016 | 16.61 | 17.55 | 16.47 | 17.16 | 88,757 | +0.55(+3.29%) |
Apr 11, 2016 | 15.73 | 16.93 | 14.83 | 16.61 | 829,610 | +0.92(+5.88%) |
Apr 08, 2016 | 15.74 | 15.80 | 15.34 | 15.69 | 127,758 | -0.09(-0.60%) |
Apr 07, 2016 | 15.86 | 16.12 | 15.70 | 15.79 | 118,122 | -0.19(-1.18%) |
Apr 06, 2016 | 16.50 | 16.66 | 15.81 | 15.97 | 120,934 | -0.50(-3.03%) |
Apr 05, 2016 | 17.07 | 17.13 | 16.42 | 16.47 | 152,027 | -0.75(-4.37%) |
Apr 04, 2016 | 17.87 | 18.08 | 17.18 | 17.23 | 72,728 | -0.56(-3.17%) |
Apr 01, 2016 | 16.53 | 17.95 | 16.53 | 17.79 | 86,650 | +1.01(+6.00%) |
Mar 31, 2016 | 17.17 | 17.29 | 16.64 | 16.78 | 65,538 | -0.49(-2.83%) |
Mar 30, 2016 | 16.95 | 17.37 | 16.76 | 17.27 | 35,754 | +0.25(+1.49%) |
Mar 29, 2016 | 16.42 | 17.11 | 16.42 | 17.02 | 64,389 | +0.53(+3.20%) |
Mar 28, 2016 | 16.58 | 16.86 | 16.40 | 16.49 | 81,874 | -0.19(-1.13%) |
Mar 24, 2016 | 16.48 | 16.68 | 16.68 | 16.68 | 37,820 | +0.21(+1.26%) |
Mar 23, 2016 | 16.80 | 16.99 | 16.44 | 16.47 | 67,132 | -0.51(-2.99%) |
Mar 22, 2016 | 16.84 | 17.12 | 16.60 | 16.98 | 52,192 | -0.06(-0.33%) |
Mar 21, 2016 | 17.56 | 17.94 | 17.00 | 17.04 | 56,697 | -0.58(-3.31%) |
Mar 18, 2016 | 17.67 | 17.88 | 17.42 | 17.62 | 266,000 | +0.09(+0.54%) |
Mar 17, 2016 | 16.85 | 17.61 | 16.85 | 17.53 | 61,409 | +0.65(+3.85%) |
Mar 16, 2016 | 16.55 | 16.93 | 16.47 | 16.88 | 71,569 | +0.23(+1.36%) |
Mar 15, 2016 | 16.98 | 19.18 | 16.44 | 16.65 | 64,870 | -0.40(-2.32%) |
Mar 14, 2016 | 16.60 | 17.51 | 16.38 | 17.05 | 131,982 | +0.55(+3.31%) |
Mar 11, 2016 | 16.74 | 16.93 | 15.82 | 16.50 | 239,228 | -1.70(-9.36%) |
Mar 10, 2016 | 17.72 | 18.35 | 17.63 | 18.20 | 125,877 | +0.62(+3.53%) |
Mar 09, 2016 | 18.13 | 18.25 | 17.50 | 17.58 | 85,533 | -0.44(-2.45%) |
Mar 08, 2016 | 17.49 | 18.16 | 17.49 | 18.03 | 104,566 | +0.49(+2.79%) |
Mar 07, 2016 | 17.54 | 18.09 | 17.34 | 17.54 | 78,543 | -0.08(-0.43%) |
Mar 04, 2016 | 17.71 | 18.06 | 17.51 | 17.61 | 50,844 | -0.08(-0.48%) |
Mar 03, 2016 | 17.41 | 17.72 | 17.25 | 17.70 | 71,661 | +0.17(+0.97%) |
Mar 02, 2016 | 17.71 | 18.05 | 16.83 | 17.53 | 70,210 | -0.18(-1.01%) |
Mar 01, 2016 | 17.44 | 17.72 | 17.12 | 17.71 | 180,371 | +0.30(+1.73%) |
Feb 29, 2016 | 17.08 | 17.65 | 17.08 | 17.40 | 90,583 | +0.30(+1.76%) |
Feb 26, 2016 | 17.27 | 17.27 | 16.30 | 17.10 | 66,299 | -0.21(-1.20%) |
Feb 25, 2016 | 17.40 | 17.40 | 16.47 | 17.31 | 88,102 | +0.03(+0.16%) |
Feb 24, 2016 | 16.90 | 17.38 | 16.79 | 17.28 | 82,459 | +0.25(+1.49%) |
Feb 23, 2016 | 16.92 | 17.39 | 16.90 | 17.03 | 91,831 | +0.11(+0.67%) |
Feb 22, 2016 | 16.89 | 17.21 | 15.84 | 16.92 | 90,148 | +0.09(+0.56%) |
Feb 19, 2016 | 16.88 | 17.11 | 16.04 | 16.82 | 80,041 | -0.26(-1.54%) |
Feb 18, 2016 | 16.86 | 17.29 | 16.68 | 17.09 | 64,574 | +0.19(+1.11%) |
Feb 17, 2016 | 17.18 | 17.48 | 16.70 | 16.90 | 105,410 | -0.10(-0.61%) |
Feb 16, 2016 | 17.01 | 17.43 | 15.28 | 17.00 | 90,207 | +0.11(+0.67%) |
Feb 12, 2016 | 16.26 | 16.89 | 16.89 | 16.89 | 145,272 | +0.74(+4.59%) |
Feb 11, 2016 | 15.71 | 16.19 | 15.53 | 16.15 | 138,977 | +0.28(+1.77%) |
Feb 10, 2016 | 15.21 | 16.16 | 15.21 | 15.87 | 163,604 | +0.67(+4.38%) |
Feb 09, 2016 | 15.54 | 15.77 | 14.50 | 15.20 | 195,476 | -0.47(-2.99%) |
Feb 08, 2016 | 16.11 | 16.19 | 15.21 | 15.67 | 126,013 | -1.08(-6.44%) |
Feb 05, 2016 | 17.38 | 18.08 | 16.20 | 16.75 | 142,613 | -0.68(-3.88%) |
Feb 04, 2016 | 18.23 | 18.59 | 17.33 | 17.42 | 90,555 | -0.83(-4.57%) |
Feb 03, 2016 | 19.22 | 19.22 | 18.11 | 18.26 | 49,747 | -0.86(-4.51%) |
Feb 02, 2016 | 19.25 | 19.37 | 18.80 | 19.12 | 147,017 | -0.22(-1.12%) |
Feb 01, 2016 | 19.27 | 19.66 | 19.14 | 19.34 | 87,397 | -0.05(-0.24%) |
Jan 29, 2016 | 18.96 | 19.64 | 18.96 | 19.38 | 68,567 | +0.54(+2.89%) |
Jan 28, 2016 | 19.35 | 19.57 | 18.73 | 18.84 | 45,255 | -0.26(-1.38%) |
Jan 27, 2016 | 18.89 | 19.48 | 18.44 | 19.10 | 115,014 | +0.09(+0.49%) |
Jan 26, 2016 | 17.93 | 19.11 | 17.87 | 19.01 | 160,045 | +1.19(+6.69%) |
Jan 25, 2016 | 18.23 | 18.76 | 17.78 | 17.82 | 67,584 | -0.49(-2.67%) |
Jan 22, 2016 | 17.88 | 18.31 | 17.74 | 18.30 | 60,056 | +0.62(+3.50%) |
Jan 21, 2016 | 17.77 | 18.00 | 17.64 | 17.69 | 57,933 | -0.08(-0.47%) |
Jan 20, 2016 | 17.26 | 17.97 | 16.82 | 17.77 | 132,189 | +0.31(+1.77%) |
Jan 19, 2016 | 18.31 | 18.34 | 17.39 | 17.46 | 92,093 | -0.68(-3.77%) |
Jan 15, 2016 | 17.69 | 18.15 | 18.15 | 18.15 | 136,212 | -0.08(-0.46%) |
Jan 14, 2016 | 17.93 | 18.57 | 17.78 | 18.23 | 87,818 | +0.34(+1.89%) |
Jan 13, 2016 | 18.34 | 18.57 | 17.70 | 17.89 | 105,980 | -0.42(-2.31%) |
Jan 12, 2016 | 18.44 | 18.75 | 18.08 | 18.31 | 79,684 | +0.14(+0.77%) |
Jan 11, 2016 | 18.07 | 18.31 | 17.78 | 18.17 | 74,767 | +0.24(+1.36%) |
Jan 08, 2016 | 19.18 | 19.54 | 17.85 | 17.93 | 116,274 | -1.34(-6.96%) |
Jan 07, 2016 | 18.96 | 19.65 | 18.96 | 19.27 | 87,382 | +0.01(+0.05%) |
Jan 06, 2016 | 19.00 | 19.32 | 19.00 | 19.26 | 84,346 | +0.02(+0.10%) |
Jan 05, 2016 | 19.20 | 19.35 | 18.87 | 19.24 | 84,365 | +0.16(+0.84%) |
Jan 04, 2016 | 19.39 | 19.67 | 18.95 | 19.08 | 136,157 | -0.85(-4.28%) |
Dec 31, 2015 | 19.97 | 19.94 | 19.94 | 19.94 | 116,494 | -0.09(-0.47%) |
Dec 30, 2015 | 20.05 | 20.20 | 19.71 | 20.03 | 76,763 | -0.06(-0.28%) |
Dec 29, 2015 | 19.65 | 20.11 | 19.65 | 20.09 | 98,105 | +0.54(+2.78%) |
Dec 28, 2015 | 19.51 | 19.65 | 19.20 | 19.54 | 103,669 | +0.01(+0.05%) |
Dec 24, 2015 | 19.60 | 19.53 | 19.53 | 19.53 | 41,140 | -0.11(-0.55%) |
Dec 23, 2015 | 19.80 | 19.82 | 19.41 | 19.64 | 77,002 | -0.15(-0.73%) |
Dec 22, 2015 | 19.48 | 19.80 | 18.94 | 19.79 | 206,545 | +0.36(+1.83%) |
Dec 21, 2015 | 19.22 | 19.51 | 18.90 | 19.43 | 193,105 | +0.31(+1.62%) |
Dec 18, 2015 | 19.42 | 19.71 | 18.81 | 19.12 | 452,246 | -0.42(-2.16%) |
Dec 17, 2015 | 19.82 | 20.07 | 19.52 | 19.54 | 176,568 | -0.20(-1.00%) |
Dec 16, 2015 | 19.59 | 19.80 | 19.46 | 19.74 | 144,059 | +0.24(+1.25%) |
Dec 15, 2015 | 19.42 | 20.02 | 18.76 | 19.50 | 218,227 | +0.19(+0.97%) |
Dec 14, 2015 | 19.43 | 19.88 | 19.11 | 19.31 | 246,711 | -0.07(-0.34%) |
Dec 11, 2015 | 18.92 | 19.78 | 18.76 | 19.37 | 203,357 | +0.31(+1.62%) |
Dec 10, 2015 | 18.61 | 19.34 | 18.61 | 19.07 | 90,746 | +0.38(+2.06%) |
Dec 09, 2015 | 18.64 | 19.06 | 18.55 | 18.68 | 144,654 | +0.00(+0.00%) |
Dec 08, 2015 | 18.96 | 19.02 | 18.55 | 18.68 | 252,190 | -0.34(-1.78%) |
Dec 07, 2015 | 19.10 | 19.45 | 18.80 | 19.02 | 128,862 | -0.04(-0.20%) |
Dec 04, 2015 | 18.96 | 19.30 | 18.86 | 19.06 | 230,912 | +0.16(+0.84%) |
Dec 03, 2015 | 19.36 | 19.37 | 18.72 | 18.90 | 226,817 | -0.41(-2.14%) |
Dec 02, 2015 | 18.79 | 19.51 | 18.79 | 19.31 | 181,501 | +0.45(+2.39%) |
Dec 01, 2015 | 17.02 | 18.95 | 17.02 | 18.86 | 216,697 | +0.25(+1.36%) |
Nov 30, 2015 | 18.95 | 19.02 | 18.34 | 18.61 | 442,618 | -0.29(-1.54%) |
Nov 27, 2015 | 18.78 | 19.04 | 18.59 | 18.90 | 108,131 | -0.01(-0.05%) |
Nov 25, 2015 | 18.63 | 18.91 | 18.91 | 18.91 | 460,739 | +0.08(+0.45%) |
Nov 24, 2015 | 19.77 | 19.77 | 16.39 | 18.82 | 782,749 | -3.54(-15.82%) |
Nov 23, 2015 | 21.69 | 22.83 | 21.69 | 22.36 | 199,331 | +0.62(+2.84%) |
Nov 20, 2015 | 21.40 | 22.03 | 21.25 | 21.74 | 197,931 | +0.55(+2.60%) |
Nov 19, 2015 | 21.34 | 21.59 | 21.01 | 21.19 | 99,433 | -0.36(-1.69%) |
Nov 18, 2015 | 21.21 | 21.64 | 21.07 | 21.55 | 116,228 | +0.36(+1.72%) |
Nov 17, 2015 | 21.49 | 21.72 | 20.88 | 21.19 | 138,600 | -0.14(-0.66%) |
Nov 16, 2015 | 21.46 | 21.67 | 20.99 | 21.33 | 241,759 | -0.22(-1.00%) |
Nov 13, 2015 | 22.60 | 22.60 | 21.38 | 21.54 | 227,853 | -1.26(-5.54%) |
Nov 12, 2015 | 22.85 | 23.24 | 22.39 | 22.81 | 126,328 | -0.20(-0.85%) |
Nov 11, 2015 | 23.92 | 23.92 | 22.72 | 23.00 | 148,488 | -0.97(-4.06%) |
Nov 10, 2015 | 23.15 | 24.10 | 20.86 | 23.98 | 94,867 | +0.71(+3.06%) |
Nov 09, 2015 | 23.83 | 23.83 | 22.76 | 23.26 | 201,283 | -0.56(-2.36%) |
Nov 06, 2015 | 24.13 | 24.13 | 23.62 | 23.83 | 134,653 | -0.44(-1.81%) |
Nov 05, 2015 | 24.10 | 24.48 | 23.67 | 24.27 | 196,178 | +0.25(+1.05%) |
Nov 04, 2015 | 25.54 | 25.54 | 23.90 | 24.01 | 264,606 | -1.55(-6.07%) |
Nov 03, 2015 | 25.20 | 25.96 | 25.20 | 25.57 | 215,952 | +0.42(+1.67%) |
Nov 02, 2015 | 24.84 | 25.29 | 24.24 | 25.14 | 116,997 | +0.29(+1.17%) |
Oct 30, 2015 | 25.14 | 25.19 | 24.71 | 24.86 | 109,324 | -0.26(-1.04%) |
Oct 29, 2015 | 25.49 | 25.69 | 24.80 | 25.12 | 127,804 | -0.49(-1.90%) |
Oct 28, 2015 | 24.54 | 25.68 | 24.53 | 25.60 | 194,701 | +1.22(+5.01%) |
Oct 27, 2015 | 24.59 | 24.59 | 24.00 | 24.38 | 124,081 | -0.20(-0.82%) |
Oct 26, 2015 | 24.14 | 24.75 | 24.09 | 24.58 | 121,091 | +0.39(+1.62%) |
Oct 23, 2015 | 24.92 | 24.93 | 23.65 | 24.19 | 187,782 | -0.59(-2.38%) |
Oct 22, 2015 | 24.68 | 24.85 | 24.42 | 24.78 | 97,564 | +0.30(+1.22%) |
Oct 21, 2015 | 24.88 | 24.89 | 24.24 | 24.48 | 119,727 | -0.36(-1.47%) |
Oct 20, 2015 | 24.16 | 24.91 | 24.02 | 24.85 | 131,847 | +0.66(+2.75%) |
Oct 19, 2015 | 24.32 | 24.75 | 23.70 | 24.18 | 364,650 | -0.14(-0.58%) |
Oct 16, 2015 | 23.45 | 24.37 | 23.33 | 24.32 | 397,107 | +0.83(+3.54%) |
Oct 15, 2015 | 22.32 | 23.56 | 22.32 | 23.49 | 391,451 | +1.24(+5.59%) |
Oct 14, 2015 | 22.36 | 22.58 | 21.83 | 22.25 | 151,443 | -0.09(-0.42%) |
Oct 13, 2015 | 22.77 | 22.91 | 22.09 | 22.34 | 133,493 | -0.59(-2.57%) |
Oct 12, 2015 | 22.74 | 23.24 | 22.58 | 22.93 | 99,513 | +0.10(+0.45%) |
Oct 09, 2015 | 23.08 | 23.08 | 22.63 | 22.82 | 89,812 | -0.22(-0.93%) |
Oct 08, 2015 | 22.90 | 23.48 | 22.88 | 23.04 | 96,933 | +0.16(+0.69%) |
Oct 07, 2015 | 22.73 | 22.92 | 22.31 | 22.88 | 128,984 | +0.24(+1.07%) |
Oct 06, 2015 | 23.11 | 23.52 | 22.61 | 22.64 | 158,470 | -0.53(-2.30%) |
Oct 05, 2015 | 22.45 | 23.18 | 22.23 | 23.17 | 240,176 | +0.89(+3.99%) |
Oct 02, 2015 | 21.82 | 22.33 | 21.21 | 22.28 | 189,944 | +0.27(+1.23%) |
Oct 01, 2015 | 21.81 | 22.17 | 21.63 | 22.01 | 198,528 | +0.14(+0.64%) |
Sep 30, 2015 | 21.94 | 22.32 | 21.41 | 21.87 | 152,148 | +0.12(+0.56%) |
Sep 29, 2015 | 21.52 | 21.93 | 21.33 | 21.75 | 124,537 | +0.27(+1.26%) |
Sep 28, 2015 | 21.83 | 22.13 | 21.44 | 21.48 | 212,062 | -0.51(-2.30%) |
Sep 25, 2015 | 22.84 | 22.84 | 21.59 | 21.98 | 153,757 | -0.66(-2.93%) |
Sep 24, 2015 | 22.03 | 22.82 | 21.97 | 22.65 | 182,298 | +0.51(+2.32%) |
Sep 23, 2015 | 22.48 | 22.68 | 21.77 | 22.13 | 363,657 | -0.30(-1.33%) |
Sep 22, 2015 | 22.72 | 23.12 | 22.39 | 22.43 | 263,536 | -0.49(-2.12%) |
Sep 21, 2015 | 22.94 | 23.31 | 22.74 | 22.92 | 184,365 | +0.14(+0.62%) |
Sep 18, 2015 | 23.03 | 23.43 | 22.78 | 22.78 | 795,277 | -0.60(-2.56%) |
Sep 17, 2015 | 23.29 | 23.55 | 23.12 | 23.38 | 217,037 | +0.16(+0.69%) |
Sep 16, 2015 | 22.99 | 23.41 | 22.91 | 23.22 | 197,795 | +0.15(+0.65%) |
Sep 15, 2015 | 23.05 | 23.37 | 22.82 | 23.07 | 155,361 | -0.07(-0.32%) |
Sep 14, 2015 | 23.71 | 23.89 | 22.90 | 23.14 | 237,401 | -0.54(-2.29%) |
Sep 11, 2015 | 23.26 | 23.87 | 23.16 | 23.69 | 119,496 | +0.22(+0.92%) |
Sep 10, 2015 | 23.33 | 24.27 | 23.33 | 23.47 | 109,678 | +0.07(+0.32%) |
Sep 09, 2015 | 24.01 | 24.09 | 23.20 | 23.40 | 212,707 | -0.49(-2.04%) |
Sep 08, 2015 | 24.30 | 24.41 | 23.24 | 23.88 | 124,693 | -0.16(-0.66%) |
Sep 04, 2015 | 24.20 | 24.04 | 24.04 | 24.04 | 102,196 | -0.53(-2.17%) |
Sep 03, 2015 | 24.70 | 25.32 | 24.51 | 24.57 | 116,247 | +0.08(+0.34%) |
Sep 02, 2015 | 24.47 | 24.70 | 24.27 | 24.49 | 91,763 | +0.23(+0.96%) |
Sep 01, 2015 | 24.27 | 24.63 | 24.13 | 24.26 | 135,924 | -0.45(-1.82%) |
Aug 31, 2015 | 24.92 | 25.15 | 24.57 | 24.71 | 101,105 | -0.30(-1.20%) |
Aug 28, 2015 | 24.76 | 25.38 | 24.72 | 25.00 | 109,195 | +0.04(+0.15%) |
Aug 27, 2015 | 25.14 | 25.32 | 24.68 | 24.97 | 126,394 | -0.03(-0.11%) |
Aug 26, 2015 | 25.47 | 26.05 | 24.46 | 25.00 | 224,657 | -0.12(-0.48%) |
Aug 25, 2015 | 25.55 | 25.76 | 25.00 | 25.12 | 200,566 | +0.27(+1.09%) |
Aug 24, 2015 | 24.77 | 25.93 | 24.52 | 24.85 | 248,211 | -1.21(-4.66%) |
Aug 21, 2015 | 26.01 | 26.74 | 25.58 | 26.06 | 263,143 | -0.30(-1.13%) |
Aug 20, 2015 | 26.13 | 26.78 | 25.49 | 26.36 | 330,116 | -0.21(-0.77%) |
Aug 19, 2015 | 24.05 | 26.73 | 22.65 | 26.56 | 580,545 | +5.34(+25.15%) |
Aug 18, 2015 | 21.08 | 21.59 | 20.98 | 21.22 | 195,538 | +0.10(+0.49%) |
Aug 17, 2015 | 21.18 | 21.76 | 21.01 | 21.12 | 192,175 | -0.12(-0.57%) |
Aug 14, 2015 | 21.23 | 21.54 | 21.12 | 21.24 | 56,130 | -0.04(-0.18%) |
Aug 13, 2015 | 21.20 | 21.59 | 21.04 | 21.28 | 62,603 | +0.10(+0.48%) |
Aug 12, 2015 | 21.24 | 21.50 | 20.86 | 21.18 | 109,616 | -0.19(-0.87%) |
Aug 11, 2015 | 21.06 | 21.44 | 21.00 | 21.36 | 63,149 | +0.17(+0.79%) |
Aug 10, 2015 | 21.31 | 21.47 | 21.04 | 21.20 | 96,243 | -0.03(-0.13%) |
Aug 07, 2015 | 21.22 | 21.42 | 21.12 | 21.22 | 64,043 | -0.08(-0.39%) |
Aug 06, 2015 | 21.65 | 21.82 | 21.12 | 21.31 | 60,365 | -0.41(-1.89%) |
Aug 05, 2015 | 21.87 | 22.03 | 21.01 | 21.72 | 169,024 | +0.05(+0.22%) |
Aug 04, 2015 | 21.43 | 22.02 | 21.36 | 21.67 | 84,234 | +0.27(+1.26%) |
Aug 03, 2015 | 22.20 | 22.23 | 21.27 | 21.40 | 199,671 | -0.82(-3.70%) |
Jul 31, 2015 | 22.02 | 22.57 | 21.54 | 22.22 | 89,821 | +0.19(+0.85%) |
Jul 30, 2015 | 22.32 | 22.71 | 21.75 | 22.04 | 147,452 | -0.33(-1.46%) |
Jul 29, 2015 | 22.22 | 22.80 | 21.96 | 22.36 | 77,790 | +0.15(+0.67%) |
Jul 28, 2015 | 22.13 | 22.34 | 21.50 | 22.21 | 77,522 | +0.20(+0.89%) |
Jul 27, 2015 | 22.05 | 22.13 | 21.62 | 22.02 | 73,261 | -0.11(-0.51%) |
Jul 24, 2015 | 22.48 | 22.53 | 21.99 | 22.13 | 61,358 | -0.27(-1.21%) |
Jul 23, 2015 | 22.72 | 23.33 | 22.36 | 22.40 | 122,264 | -0.37(-1.64%) |
Jul 22, 2015 | 22.93 | 23.32 | 22.56 | 22.77 | 73,215 | -0.22(-0.97%) |
Jul 21, 2015 | 22.78 | 23.24 | 22.44 | 23.00 | 92,428 | +0.12(+0.53%) |
Jul 20, 2015 | 23.54 | 23.60 | 22.65 | 22.88 | 129,492 | -0.67(-2.85%) |
Jul 17, 2015 | 23.93 | 23.93 | 23.34 | 23.55 | 69,265 | -0.29(-1.21%) |
Jul 16, 2015 | 22.90 | 24.03 | 22.78 | 23.84 | 127,902 | +1.07(+4.72%) |
Jul 15, 2015 | 23.28 | 23.34 | 22.68 | 22.76 | 77,650 | -0.55(-2.36%) |
Jul 14, 2015 | 23.50 | 23.60 | 23.29 | 23.32 | 83,852 | -0.22(-0.95%) |
Jul 13, 2015 | 23.71 | 24.05 | 23.44 | 23.54 | 172,637 | -0.02(-0.08%) |
Jul 10, 2015 | 23.41 | 23.61 | 23.12 | 23.56 | 93,497 | +0.44(+1.90%) |
Jul 09, 2015 | 23.11 | 23.44 | 22.77 | 23.12 | 118,836 | +0.27(+1.18%) |
Jul 08, 2015 | 23.29 | 23.51 | 22.76 | 22.85 | 155,133 | -0.69(-2.93%) |
Jul 07, 2015 | 23.22 | 23.68 | 22.88 | 23.54 | 121,112 | +0.39(+1.69%) |
Jul 06, 2015 | 22.78 | 23.48 | 22.78 | 23.15 | 127,949 | +0.17(+0.73%) |
Jul 02, 2015 | 23.04 | 22.98 | 22.98 | 22.98 | 50,141 | -0.09(-0.40%) |
Jul 01, 2015 | 22.74 | 23.21 | 22.64 | 23.07 | 98,543 | +0.49(+2.15%) |
Jun 30, 2015 | 22.76 | 22.76 | 22.10 | 22.59 | 92,187 | +0.06(+0.25%) |
Jun 29, 2015 | 23.04 | 23.37 | 22.48 | 22.53 | 88,967 | -0.77(-3.29%) |
Jun 26, 2015 | 23.58 | 23.94 | 23.08 | 23.30 | 311,776 | -0.28(-1.19%) |
Jun 25, 2015 | 23.73 | 23.80 | 23.46 | 23.58 | 58,202 | -0.15(-0.63%) |
Jun 24, 2015 | 23.88 | 24.02 | 23.63 | 23.73 | 53,937 | -0.22(-0.94%) |
Jun 23, 2015 | 23.71 | 23.96 | 23.53 | 23.95 | 104,716 | +0.21(+0.90%) |
Jun 22, 2015 | 24.17 | 24.17 | 23.60 | 23.74 | 83,520 | -0.48(-1.97%) |
Jun 19, 2015 | 24.29 | 24.56 | 24.14 | 24.21 | 140,991 | -0.02(-0.08%) |
Jun 18, 2015 | 24.15 | 24.33 | 24.02 | 24.23 | 124,920 | +0.17(+0.70%) |
Jun 17, 2015 | 24.44 | 24.62 | 24.05 | 24.06 | 111,949 | -0.35(-1.45%) |
Jun 16, 2015 | 24.23 | 24.58 | 24.16 | 24.42 | 104,699 | +0.18(+0.73%) |
Jun 15, 2015 | 24.59 | 24.59 | 24.23 | 24.24 | 68,628 | -0.49(-2.00%) |
Jun 12, 2015 | 24.65 | 24.89 | 24.47 | 24.73 | 80,960 | +0.04(+0.15%) |
Jun 11, 2015 | 24.49 | 24.82 | 24.40 | 24.70 | 70,718 | +0.21(+0.84%) |
Jun 10, 2015 | 24.30 | 24.61 | 24.22 | 24.49 | 206,935 | +0.25(+1.04%) |
Jun 09, 2015 | 24.15 | 24.38 | 23.72 | 24.24 | 145,125 | +0.10(+0.43%) |
Jun 08, 2015 | 24.10 | 24.39 | 23.81 | 24.14 | 117,102 | -0.22(-0.92%) |
Jun 05, 2015 | 24.02 | 24.44 | 23.62 | 24.36 | 160,149 | +0.34(+1.40%) |
Jun 04, 2015 | 23.54 | 24.17 | 23.54 | 24.02 | 129,689 | +0.41(+1.74%) |
Jun 03, 2015 | 22.91 | 23.81 | 22.83 | 23.61 | 175,846 | +0.70(+3.05%) |
Jun 02, 2015 | 22.62 | 23.22 | 22.53 | 22.91 | 86,566 | +0.21(+0.95%) |