Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.01 | 23.07 | 22.66 | 22.81 | 635,652 | -0.13(-0.55%) |
May 27, 2016 | 22.84 | 22.93 | 22.93 | 22.93 | 406,994 | +0.14(+0.64%) |
May 26, 2016 | 23.52 | 23.52 | 22.53 | 22.79 | 590,030 | -0.72(-3.04%) |
May 25, 2016 | 23.43 | 23.81 | 23.43 | 23.50 | 339,036 | +0.10(+0.41%) |
May 24, 2016 | 23.08 | 23.45 | 23.00 | 23.41 | 453,180 | +0.47(+2.07%) |
May 23, 2016 | 22.98 | 23.25 | 22.81 | 22.93 | 443,062 | +0.03(+0.13%) |
May 20, 2016 | 22.64 | 22.93 | 22.37 | 22.90 | 333,824 | +0.43(+1.94%) |
May 19, 2016 | 22.46 | 22.94 | 22.03 | 22.47 | 368,233 | -0.25(-1.11%) |
May 18, 2016 | 22.45 | 23.06 | 22.06 | 22.72 | 492,624 | +0.22(+0.99%) |
May 17, 2016 | 22.41 | 23.17 | 22.29 | 22.50 | 537,444 | -0.01(-0.04%) |
May 16, 2016 | 22.02 | 22.57 | 21.63 | 22.51 | 507,310 | +0.54(+2.46%) |
May 13, 2016 | 21.88 | 22.48 | 21.78 | 21.97 | 465,749 | +0.08(+0.35%) |
May 12, 2016 | 23.45 | 23.55 | 21.82 | 21.89 | 552,785 | -1.42(-6.09%) |
May 11, 2016 | 22.65 | 23.53 | 22.63 | 23.31 | 661,461 | +0.68(+2.99%) |
May 10, 2016 | 22.63 | 22.89 | 22.45 | 22.63 | 662,687 | +0.08(+0.34%) |
May 09, 2016 | 22.45 | 22.76 | 22.39 | 22.55 | 658,751 | +0.19(+0.86%) |
May 06, 2016 | 22.35 | 22.39 | 21.59 | 22.36 | 513,679 | +0.15(+0.70%) |
May 05, 2016 | 22.47 | 22.72 | 22.13 | 22.21 | 397,818 | -0.11(-0.48%) |
May 04, 2016 | 22.55 | 22.55 | 21.99 | 22.31 | 433,898 | -0.41(-1.79%) |
May 03, 2016 | 22.93 | 22.98 | 22.41 | 22.72 | 533,490 | -0.20(-0.89%) |
May 02, 2016 | 23.42 | 23.48 | 22.67 | 22.92 | 1,029,603 | +0.21(+0.94%) |
Apr 29, 2016 | 20.96 | 23.81 | 20.44 | 22.71 | 2,450,394 | +3.29(+16.92%) |
Apr 28, 2016 | 19.82 | 19.91 | 19.21 | 19.42 | 447,602 | -0.46(-2.33%) |
Apr 27, 2016 | 19.88 | 20.28 | 19.72 | 19.89 | 428,661 | -0.06(-0.29%) |
Apr 26, 2016 | 19.60 | 19.96 | 19.26 | 19.95 | 498,160 | +0.39(+1.98%) |
Apr 25, 2016 | 19.40 | 19.66 | 19.21 | 19.56 | 449,955 | +0.11(+0.55%) |
Apr 22, 2016 | 19.13 | 19.61 | 18.87 | 19.45 | 428,105 | +0.14(+0.70%) |
Apr 21, 2016 | 19.91 | 20.00 | 19.12 | 19.32 | 443,680 | -0.60(-3.01%) |
Apr 20, 2016 | 20.02 | 20.22 | 19.82 | 19.92 | 213,709 | -0.04(-0.19%) |
Apr 19, 2016 | 20.09 | 20.43 | 19.85 | 19.96 | 325,489 | -0.08(-0.39%) |
Apr 18, 2016 | 19.94 | 20.04 | 19.76 | 20.03 | 343,711 | +0.11(+0.53%) |
Apr 15, 2016 | 19.65 | 20.04 | 19.32 | 19.93 | 323,612 | +0.28(+1.43%) |
Apr 14, 2016 | 19.86 | 20.11 | 19.57 | 19.65 | 392,050 | -0.10(-0.49%) |
Apr 13, 2016 | 18.65 | 19.81 | 18.59 | 19.74 | 625,281 | +1.17(+6.30%) |
Apr 12, 2016 | 18.56 | 18.83 | 18.26 | 18.57 | 567,462 | +0.08(+0.42%) |
Apr 11, 2016 | 18.26 | 19.04 | 18.23 | 18.50 | 433,698 | +0.24(+1.32%) |
Apr 08, 2016 | 18.31 | 18.46 | 17.84 | 18.25 | 369,925 | +0.12(+0.64%) |
Apr 07, 2016 | 18.68 | 18.76 | 17.98 | 18.14 | 415,164 | -0.69(-3.64%) |
Apr 06, 2016 | 19.05 | 19.05 | 18.63 | 18.82 | 221,450 | -0.15(-0.82%) |
Apr 05, 2016 | 19.03 | 19.03 | 18.89 | 18.98 | 282,694 | -0.19(-1.01%) |
Apr 04, 2016 | 19.22 | 19.67 | 18.98 | 19.17 | 535,665 | +0.06(+0.30%) |
Apr 01, 2016 | 19.03 | 19.13 | 18.51 | 19.11 | 456,503 | -0.20(-1.05%) |
Mar 31, 2016 | 19.38 | 19.79 | 19.30 | 19.32 | 257,286 | -0.09(-0.45%) |
Mar 30, 2016 | 19.14 | 19.71 | 19.14 | 19.40 | 525,958 | +0.26(+1.36%) |
Mar 29, 2016 | 18.50 | 19.16 | 18.50 | 19.14 | 360,144 | +0.56(+3.02%) |
Mar 28, 2016 | 18.57 | 18.79 | 18.43 | 18.58 | 225,062 | +0.13(+0.68%) |
Mar 24, 2016 | 18.26 | 18.46 | 18.46 | 18.46 | 454,193 | +0.11(+0.58%) |
Mar 23, 2016 | 18.65 | 18.90 | 18.21 | 18.35 | 425,242 | -0.33(-1.76%) |
Mar 22, 2016 | 18.37 | 18.82 | 17.97 | 18.68 | 403,278 | +0.14(+0.73%) |
Mar 21, 2016 | 18.54 | 19.04 | 18.49 | 18.54 | 483,267 | -0.10(-0.52%) |
Mar 18, 2016 | 18.50 | 19.06 | 18.33 | 18.64 | 926,634 | +0.07(+0.36%) |
Mar 17, 2016 | 18.63 | 18.75 | 18.28 | 18.57 | 523,799 | -0.04(-0.21%) |
Mar 16, 2016 | 18.26 | 18.71 | 18.14 | 18.61 | 410,314 | +0.30(+1.63%) |
Mar 15, 2016 | 18.60 | 18.69 | 18.09 | 18.31 | 402,806 | -0.34(-1.81%) |
Mar 14, 2016 | 18.99 | 19.08 | 18.64 | 18.65 | 355,479 | -0.38(-1.98%) |
Mar 11, 2016 | 18.81 | 19.12 | 18.73 | 19.03 | 378,935 | +0.41(+2.23%) |
Mar 10, 2016 | 18.65 | 18.84 | 18.24 | 18.61 | 344,712 | +0.12(+0.63%) |
Mar 09, 2016 | 18.17 | 18.60 | 18.10 | 18.50 | 433,939 | +0.32(+1.75%) |
Mar 08, 2016 | 18.64 | 18.64 | 18.04 | 18.18 | 740,028 | -0.79(-4.17%) |
Mar 07, 2016 | 18.59 | 19.02 | 18.49 | 18.97 | 439,406 | +0.19(+1.03%) |
Mar 04, 2016 | 19.07 | 19.14 | 18.56 | 18.78 | 598,542 | -0.22(-1.17%) |
Mar 03, 2016 | 18.45 | 19.04 | 18.44 | 19.00 | 461,963 | +0.47(+2.55%) |
Mar 02, 2016 | 18.23 | 18.56 | 18.09 | 18.53 | 654,205 | +0.29(+1.59%) |
Mar 01, 2016 | 17.50 | 18.24 | 17.32 | 18.24 | 820,352 | +0.83(+4.76%) |
Feb 29, 2016 | 17.07 | 17.70 | 16.96 | 17.41 | 849,714 | +0.38(+2.21%) |
Feb 26, 2016 | 16.58 | 17.20 | 16.40 | 17.03 | 800,433 | +0.35(+2.08%) |
Feb 25, 2016 | 16.49 | 16.81 | 16.23 | 16.68 | 391,317 | +0.27(+1.65%) |
Feb 24, 2016 | 15.97 | 16.47 | 15.86 | 16.41 | 573,808 | +0.44(+2.78%) |
Feb 23, 2016 | 15.42 | 16.07 | 15.42 | 15.97 | 573,512 | +0.42(+2.73%) |
Feb 22, 2016 | 15.28 | 15.74 | 15.12 | 15.55 | 475,089 | +0.33(+2.15%) |
Feb 19, 2016 | 15.26 | 15.55 | 15.12 | 15.22 | 579,017 | -0.10(-0.63%) |
Feb 18, 2016 | 15.32 | 15.48 | 14.67 | 15.31 | 600,099 | -0.04(-0.25%) |
Feb 17, 2016 | 15.24 | 15.79 | 15.14 | 15.35 | 449,650 | +0.18(+1.21%) |
Feb 16, 2016 | 14.72 | 15.18 | 14.42 | 15.17 | 550,345 | +0.36(+2.41%) |
Feb 12, 2016 | 14.47 | 14.81 | 14.81 | 14.81 | 477,214 | +0.41(+2.81%) |
Feb 11, 2016 | 13.95 | 14.61 | 13.82 | 14.41 | 493,702 | +0.15(+1.08%) |
Feb 10, 2016 | 14.32 | 14.63 | 14.16 | 14.25 | 663,411 | +0.16(+1.16%) |
Feb 09, 2016 | 13.50 | 14.34 | 13.44 | 14.09 | 582,424 | +0.35(+2.53%) |
Feb 08, 2016 | 13.90 | 14.09 | 13.54 | 13.74 | 815,929 | -0.40(-2.80%) |
Feb 05, 2016 | 15.74 | 16.59 | 14.05 | 14.14 | 1,147,810 | -0.37(-2.53%) |
Feb 04, 2016 | 13.93 | 14.52 | 13.90 | 14.50 | 615,369 | +0.42(+2.98%) |
Feb 03, 2016 | 14.11 | 14.24 | 13.61 | 14.08 | 558,962 | +0.18(+1.28%) |
Feb 02, 2016 | 14.82 | 14.82 | 13.53 | 13.91 | 1,253,172 | -1.00(-6.73%) |
Feb 01, 2016 | 14.51 | 15.19 | 14.33 | 14.91 | 715,947 | +0.42(+2.93%) |
Jan 29, 2016 | 13.73 | 14.49 | 13.65 | 14.48 | 645,376 | +0.71(+5.18%) |
Jan 28, 2016 | 14.20 | 14.20 | 13.37 | 13.77 | 589,716 | -0.27(-1.92%) |
Jan 27, 2016 | 14.39 | 14.61 | 13.78 | 14.04 | 568,131 | -0.24(-1.69%) |
Jan 26, 2016 | 13.83 | 14.28 | 13.76 | 14.28 | 413,081 | +0.41(+2.99%) |
Jan 25, 2016 | 14.27 | 14.44 | 13.79 | 13.87 | 332,415 | -0.46(-3.23%) |
Jan 22, 2016 | 14.37 | 14.70 | 14.19 | 14.33 | 561,281 | +0.14(+1.02%) |
Jan 21, 2016 | 13.76 | 14.43 | 13.69 | 14.19 | 817,438 | +0.42(+3.08%) |
Jan 20, 2016 | 13.49 | 14.09 | 12.76 | 13.76 | 768,021 | +0.08(+0.56%) |
Jan 19, 2016 | 13.90 | 14.14 | 13.33 | 13.68 | 715,808 | -0.34(-2.41%) |
Jan 15, 2016 | 13.97 | 14.02 | 14.02 | 14.02 | 678,179 | -0.39(-2.68%) |
Jan 14, 2016 | 14.03 | 14.65 | 13.36 | 14.41 | 609,057 | +0.45(+3.25%) |
Jan 13, 2016 | 14.96 | 15.11 | 13.73 | 13.95 | 567,999 | -0.95(-6.34%) |
Jan 12, 2016 | 14.90 | 15.16 | 14.49 | 14.90 | 690,185 | +0.09(+0.59%) |
Jan 11, 2016 | 15.28 | 15.45 | 14.40 | 14.81 | 825,250 | -0.33(-2.17%) |
Jan 08, 2016 | 15.69 | 16.49 | 15.10 | 15.14 | 526,512 | -0.64(-4.03%) |
Jan 07, 2016 | 16.64 | 16.96 | 15.74 | 15.78 | 953,285 | -1.45(-8.40%) |
Jan 06, 2016 | 16.56 | 17.72 | 16.39 | 17.22 | 988,001 | +0.80(+4.87%) |
Jan 05, 2016 | 17.24 | 17.38 | 16.37 | 16.42 | 773,950 | -0.86(-4.99%) |
Jan 04, 2016 | 18.00 | 18.00 | 16.97 | 17.29 | 1,009,734 | -1.06(-5.76%) |
Dec 31, 2015 | 18.91 | 18.34 | 18.34 | 18.34 | 632,967 | -0.59(-3.11%) |
Dec 30, 2015 | 19.61 | 19.66 | 18.91 | 18.93 | 330,858 | -0.79(-4.01%) |
Dec 29, 2015 | 19.71 | 19.96 | 19.35 | 19.72 | 344,000 | +0.02(+0.10%) |
Dec 28, 2015 | 19.77 | 20.04 | 19.12 | 19.70 | 374,844 | -0.07(-0.34%) |
Dec 24, 2015 | 20.23 | 19.77 | 19.77 | 19.77 | 478,356 | -0.35(-1.72%) |
Dec 23, 2015 | 19.85 | 20.15 | 19.64 | 20.12 | 477,190 | +0.49(+2.50%) |
Dec 22, 2015 | 19.13 | 19.69 | 18.93 | 19.62 | 456,633 | +0.49(+2.57%) |
Dec 21, 2015 | 19.18 | 19.48 | 18.95 | 19.13 | 535,994 | +0.23(+1.22%) |
Dec 18, 2015 | 19.57 | 19.72 | 18.86 | 18.90 | 967,731 | -0.53(-2.72%) |
Dec 17, 2015 | 19.78 | 20.04 | 19.40 | 19.43 | 683,729 | +0.10(+0.50%) |
Dec 16, 2015 | 18.95 | 19.42 | 18.72 | 19.34 | 382,440 | +0.47(+2.50%) |
Dec 15, 2015 | 18.77 | 19.11 | 18.68 | 18.86 | 302,569 | +0.12(+0.62%) |
Dec 14, 2015 | 18.80 | 19.06 | 18.22 | 18.75 | 510,752 | -0.13(-0.66%) |
Dec 11, 2015 | 19.38 | 19.38 | 18.78 | 18.87 | 424,721 | -0.79(-4.01%) |
Dec 10, 2015 | 19.54 | 19.97 | 19.43 | 19.66 | 339,866 | +0.17(+0.89%) |
Dec 09, 2015 | 19.92 | 20.40 | 19.33 | 19.49 | 509,205 | -0.56(-2.78%) |
Dec 08, 2015 | 20.30 | 20.52 | 19.75 | 20.05 | 600,361 | -0.35(-1.70%) |
Dec 07, 2015 | 20.31 | 21.08 | 20.31 | 20.39 | 471,217 | +0.12(+0.57%) |
Dec 04, 2015 | 20.07 | 20.47 | 19.97 | 20.28 | 392,922 | +0.34(+1.69%) |
Dec 03, 2015 | 20.51 | 20.84 | 19.92 | 19.94 | 496,243 | -0.42(-2.08%) |
Dec 02, 2015 | 20.38 | 20.64 | 20.19 | 20.37 | 550,937 | +0.15(+0.76%) |
Dec 01, 2015 | 19.87 | 20.25 | 19.82 | 20.21 | 1,121,814 | +0.38(+1.89%) |
Nov 30, 2015 | 20.07 | 20.40 | 19.76 | 19.84 | 664,555 | -0.27(-1.34%) |
Nov 27, 2015 | 20.11 | 20.35 | 19.83 | 20.11 | 245,916 | +0.04(+0.19%) |
Nov 25, 2015 | 20.13 | 20.07 | 20.07 | 20.07 | 396,379 | +0.05(+0.24%) |
Nov 24, 2015 | 20.38 | 20.46 | 19.63 | 20.02 | 662,003 | -0.44(-2.16%) |
Nov 23, 2015 | 19.75 | 20.72 | 19.52 | 20.46 | 838,010 | +0.65(+3.30%) |
Nov 20, 2015 | 19.24 | 19.90 | 19.16 | 19.81 | 945,233 | +0.58(+3.00%) |
Nov 19, 2015 | 19.05 | 19.28 | 18.88 | 19.23 | 361,932 | +0.23(+1.22%) |
Nov 18, 2015 | 18.82 | 19.02 | 18.40 | 19.00 | 461,987 | +0.23(+1.23%) |
Nov 17, 2015 | 18.84 | 19.32 | 18.59 | 18.77 | 664,396 | +0.01(+0.05%) |
Nov 16, 2015 | 18.78 | 18.89 | 18.08 | 18.76 | 725,324 | -0.15(-0.81%) |
Nov 13, 2015 | 18.48 | 19.13 | 18.33 | 18.91 | 655,238 | +0.32(+1.71%) |
Nov 12, 2015 | 18.96 | 19.04 | 18.38 | 18.59 | 514,612 | -0.41(-2.18%) |
Nov 11, 2015 | 18.85 | 19.33 | 18.75 | 19.01 | 413,287 | +0.12(+0.61%) |
Nov 10, 2015 | 18.52 | 18.95 | 18.42 | 18.89 | 406,612 | +0.15(+0.82%) |
Nov 09, 2015 | 19.46 | 19.48 | 18.69 | 18.74 | 574,005 | -0.71(-3.66%) |
Nov 06, 2015 | 18.93 | 19.61 | 18.93 | 19.45 | 459,821 | +0.42(+2.23%) |
Nov 05, 2015 | 18.75 | 19.11 | 18.64 | 19.03 | 372,189 | +0.34(+1.80%) |
Nov 04, 2015 | 18.76 | 18.81 | 18.25 | 18.69 | 440,551 | -0.09(-0.46%) |
Nov 03, 2015 | 18.85 | 18.97 | 18.51 | 18.78 | 431,780 | +0.01(+0.05%) |
Nov 02, 2015 | 18.43 | 18.90 | 18.34 | 18.77 | 663,836 | +0.44(+2.42%) |
Oct 30, 2015 | 18.15 | 18.50 | 18.03 | 18.33 | 756,118 | +0.18(+1.01%) |
Oct 29, 2015 | 18.13 | 18.51 | 17.81 | 18.14 | 538,833 | +0.01(+0.05%) |
Oct 28, 2015 | 18.77 | 19.58 | 17.71 | 18.13 | 1,273,530 | -0.64(-3.38%) |
Oct 27, 2015 | 19.89 | 20.10 | 17.67 | 18.77 | 1,744,558 | -1.13(-5.66%) |
Oct 26, 2015 | 19.15 | 20.00 | 19.09 | 19.89 | 945,649 | +0.74(+3.87%) |
Oct 23, 2015 | 19.10 | 19.17 | 18.63 | 19.15 | 658,502 | +0.35(+1.84%) |
Oct 22, 2015 | 18.86 | 19.17 | 18.34 | 18.81 | 605,480 | +0.26(+1.40%) |
Oct 21, 2015 | 18.55 | 19.00 | 18.37 | 18.55 | 469,234 | +0.05(+0.26%) |
Oct 20, 2015 | 18.67 | 18.80 | 18.33 | 18.50 | 418,619 | -0.16(-0.88%) |
Oct 19, 2015 | 18.23 | 18.82 | 17.95 | 18.66 | 517,606 | +0.45(+2.48%) |
Oct 16, 2015 | 18.33 | 18.33 | 17.86 | 18.21 | 326,862 | -0.16(-0.89%) |
Oct 15, 2015 | 17.56 | 18.53 | 17.41 | 18.37 | 672,483 | +0.91(+5.24%) |
Oct 14, 2015 | 17.55 | 17.91 | 17.17 | 17.46 | 419,764 | +0.22(+1.28%) |
Oct 13, 2015 | 17.76 | 17.79 | 16.46 | 17.24 | 1,655,035 | -1.30(-7.01%) |
Oct 12, 2015 | 16.80 | 18.79 | 16.75 | 18.54 | 1,679,774 | +1.90(+11.39%) |
Oct 09, 2015 | 16.51 | 16.82 | 16.40 | 16.64 | 364,705 | +0.13(+0.82%) |
Oct 08, 2015 | 16.11 | 16.60 | 16.01 | 16.51 | 307,241 | +0.29(+1.78%) |
Oct 07, 2015 | 16.42 | 16.42 | 15.97 | 16.22 | 409,204 | -0.05(-0.30%) |
Oct 06, 2015 | 17.00 | 17.00 | 16.25 | 16.27 | 470,527 | -0.51(-3.04%) |
Oct 05, 2015 | 16.13 | 16.83 | 15.96 | 16.78 | 492,020 | +0.85(+5.32%) |
Oct 02, 2015 | 16.01 | 16.07 | 15.58 | 15.93 | 254,559 | -0.25(-1.55%) |
Oct 01, 2015 | 16.02 | 16.23 | 15.78 | 16.18 | 416,378 | +0.13(+0.78%) |
Sep 30, 2015 | 15.72 | 16.14 | 15.64 | 16.05 | 686,733 | +0.48(+3.09%) |
Sep 29, 2015 | 15.68 | 15.74 | 15.42 | 15.57 | 364,938 | -0.06(-0.37%) |
Sep 28, 2015 | 16.12 | 16.18 | 15.36 | 15.63 | 467,361 | -0.44(-2.75%) |
Sep 25, 2015 | 16.46 | 16.56 | 16.06 | 16.07 | 489,647 | -0.29(-1.76%) |
Sep 24, 2015 | 16.43 | 16.43 | 16.08 | 16.36 | 413,090 | -0.16(-0.99%) |
Sep 23, 2015 | 16.09 | 16.63 | 16.07 | 16.52 | 646,301 | +0.52(+3.24%) |
Sep 22, 2015 | 16.26 | 16.45 | 15.64 | 16.01 | 526,439 | -0.27(-1.65%) |
Sep 21, 2015 | 16.41 | 16.74 | 16.16 | 16.27 | 672,253 | -0.12(-0.70%) |
Sep 18, 2015 | 16.32 | 16.71 | 16.28 | 16.39 | 1,206,655 | -0.19(-1.16%) |
Sep 17, 2015 | 16.23 | 16.75 | 16.22 | 16.58 | 513,049 | +0.28(+1.71%) |
Sep 16, 2015 | 16.52 | 16.66 | 16.28 | 16.30 | 355,150 | -0.27(-1.62%) |
Sep 15, 2015 | 16.29 | 16.59 | 16.14 | 16.57 | 538,811 | +0.38(+2.37%) |
Sep 14, 2015 | 16.41 | 16.47 | 16.17 | 16.19 | 594,914 | -0.12(-0.77%) |
Sep 11, 2015 | 16.07 | 16.46 | 16.03 | 16.31 | 626,609 | +0.10(+0.59%) |
Sep 10, 2015 | 16.38 | 16.63 | 16.16 | 16.22 | 381,900 | -0.16(-1.00%) |
Sep 09, 2015 | 16.62 | 16.71 | 16.34 | 16.38 | 478,040 | -0.18(-1.10%) |
Sep 08, 2015 | 16.53 | 16.72 | 16.38 | 16.56 | 542,630 | +0.25(+1.53%) |
Sep 04, 2015 | 15.91 | 16.31 | 16.31 | 16.31 | 1,019,827 | +0.86(+5.59%) |
Sep 03, 2015 | 15.77 | 15.86 | 15.42 | 15.45 | 367,805 | -0.17(-1.11%) |
Sep 02, 2015 | 15.13 | 15.65 | 15.01 | 15.62 | 408,709 | +0.72(+4.83%) |
Sep 01, 2015 | 14.92 | 15.27 | 14.79 | 14.90 | 460,099 | -0.36(-2.39%) |
Aug 31, 2015 | 15.15 | 15.48 | 15.15 | 15.27 | 490,148 | +0.06(+0.38%) |
Aug 28, 2015 | 15.35 | 15.55 | 15.09 | 15.21 | 364,726 | -0.29(-1.86%) |
Aug 27, 2015 | 15.13 | 15.52 | 15.09 | 15.50 | 613,297 | +0.42(+2.80%) |
Aug 26, 2015 | 15.25 | 15.41 | 14.67 | 15.07 | 594,289 | +0.17(+1.16%) |
Aug 25, 2015 | 15.76 | 15.81 | 14.89 | 14.90 | 541,279 | -0.26(-1.71%) |
Aug 24, 2015 | 15.33 | 15.96 | 14.34 | 15.16 | 749,371 | -0.66(-4.19%) |
Aug 21, 2015 | 15.93 | 16.32 | 15.62 | 15.82 | 565,585 | -0.43(-2.66%) |
Aug 20, 2015 | 16.71 | 16.97 | 16.21 | 16.26 | 433,073 | -0.62(-3.70%) |
Aug 19, 2015 | 16.98 | 17.14 | 16.59 | 16.88 | 402,533 | -0.22(-1.29%) |
Aug 18, 2015 | 17.12 | 17.22 | 16.91 | 17.10 | 372,896 | -0.09(-0.50%) |
Aug 17, 2015 | 16.66 | 17.23 | 16.53 | 17.19 | 540,387 | +0.43(+2.58%) |
Aug 14, 2015 | 16.49 | 16.76 | 16.33 | 16.75 | 430,451 | +0.20(+1.22%) |
Aug 13, 2015 | 16.68 | 16.81 | 16.43 | 16.55 | 382,263 | -0.09(-0.52%) |
Aug 12, 2015 | 17.06 | 17.06 | 16.23 | 16.64 | 589,433 | -0.39(-2.31%) |
Aug 11, 2015 | 16.68 | 17.06 | 16.59 | 17.03 | 989,094 | +0.44(+2.63%) |
Aug 10, 2015 | 16.57 | 16.73 | 16.44 | 16.60 | 586,353 | +0.19(+1.14%) |
Aug 07, 2015 | 16.43 | 16.70 | 16.27 | 16.41 | 502,367 | -0.11(-0.64%) |
Aug 06, 2015 | 16.51 | 16.80 | 16.40 | 16.51 | 686,608 | -0.04(-0.23%) |
Aug 05, 2015 | 16.46 | 16.79 | 16.35 | 16.55 | 1,321,161 | +0.13(+0.82%) |
Aug 04, 2015 | 16.64 | 16.65 | 16.10 | 16.42 | 806,335 | +0.00(+0.00%) |
Aug 03, 2015 | 15.87 | 16.53 | 15.87 | 16.42 | 1,567,397 | +0.52(+3.26%) |
Jul 31, 2015 | 15.68 | 16.44 | 15.36 | 15.90 | 2,473,323 | +2.47(+18.37%) |
Jul 30, 2015 | 13.54 | 13.75 | 13.07 | 13.43 | 558,497 | -0.11(-0.78%) |
Jul 29, 2015 | 13.56 | 13.96 | 13.36 | 13.54 | 515,274 | +0.02(+0.14%) |
Jul 28, 2015 | 13.60 | 13.67 | 13.40 | 13.52 | 388,960 | +0.00(+0.00%) |
Jul 27, 2015 | 13.52 | 13.63 | 13.12 | 13.52 | 435,079 | -0.09(-0.64%) |
Jul 24, 2015 | 14.37 | 14.37 | 13.54 | 13.61 | 418,977 | -0.73(-5.09%) |
Jul 23, 2015 | 14.84 | 15.13 | 14.22 | 14.34 | 473,046 | -0.29(-1.97%) |
Jul 22, 2015 | 14.27 | 14.66 | 14.20 | 14.62 | 330,459 | +0.19(+1.33%) |
Jul 21, 2015 | 14.17 | 14.52 | 14.11 | 14.43 | 330,454 | +0.29(+2.04%) |
Jul 20, 2015 | 14.28 | 14.28 | 13.95 | 14.14 | 418,068 | -0.05(-0.34%) |
Jul 17, 2015 | 13.77 | 14.24 | 13.71 | 14.19 | 435,824 | +0.48(+3.50%) |
Jul 16, 2015 | 13.91 | 14.05 | 13.68 | 13.71 | 493,794 | -0.12(-0.83%) |
Jul 15, 2015 | 13.91 | 14.14 | 13.58 | 13.83 | 430,508 | -0.12(-0.90%) |
Jul 14, 2015 | 14.10 | 14.25 | 13.86 | 13.95 | 346,935 | -0.19(-1.36%) |
Jul 13, 2015 | 14.04 | 14.28 | 13.78 | 14.14 | 398,269 | +0.39(+2.86%) |
Jul 10, 2015 | 13.53 | 14.10 | 13.33 | 13.75 | 501,229 | +0.39(+2.95%) |
Jul 09, 2015 | 13.81 | 13.86 | 13.25 | 13.36 | 484,814 | -0.17(-1.28%) |
Jul 08, 2015 | 13.54 | 14.13 | 13.45 | 13.53 | 416,986 | -0.70(-4.93%) |
Jul 07, 2015 | 14.06 | 14.27 | 13.64 | 14.23 | 446,008 | +0.22(+1.58%) |
Jul 06, 2015 | 14.08 | 14.32 | 13.70 | 14.01 | 359,127 | -0.12(-0.88%) |
Jul 02, 2015 | 14.06 | 14.13 | 14.13 | 14.13 | 413,055 | +0.04(+0.27%) |
Jul 01, 2015 | 14.65 | 14.76 | 13.76 | 14.10 | 555,220 | -0.35(-2.39%) |
Jun 30, 2015 | 14.29 | 14.50 | 14.07 | 14.44 | 562,410 | +0.43(+3.08%) |
Jun 29, 2015 | 14.74 | 14.85 | 14.00 | 14.01 | 503,125 | -0.89(-5.99%) |
Jun 26, 2015 | 15.16 | 15.36 | 14.75 | 14.90 | 696,953 | -0.30(-1.96%) |
Jun 25, 2015 | 15.29 | 15.35 | 15.02 | 15.20 | 346,032 | +0.03(+0.19%) |
Jun 24, 2015 | 15.19 | 15.30 | 15.06 | 15.17 | 269,166 | -0.02(-0.13%) |
Jun 23, 2015 | 15.24 | 15.47 | 15.10 | 15.19 | 257,585 | -0.01(-0.06%) |
Jun 22, 2015 | 15.08 | 15.37 | 15.03 | 15.20 | 511,420 | +0.30(+1.99%) |
Jun 19, 2015 | 14.29 | 14.97 | 14.07 | 14.90 | 806,228 | +0.76(+5.35%) |
Jun 18, 2015 | 13.60 | 14.25 | 13.52 | 14.15 | 434,662 | +0.55(+4.01%) |
Jun 17, 2015 | 13.48 | 13.76 | 13.35 | 13.60 | 329,280 | +0.07(+0.50%) |
Jun 16, 2015 | 13.74 | 13.80 | 13.43 | 13.53 | 331,957 | -0.21(-1.53%) |
Jun 15, 2015 | 14.07 | 14.07 | 13.54 | 13.74 | 354,061 | -0.39(-2.78%) |
Jun 12, 2015 | 13.79 | 14.26 | 13.73 | 14.14 | 389,769 | +0.27(+1.93%) |
Jun 11, 2015 | 13.87 | 14.05 | 13.71 | 13.87 | 427,828 | +0.03(+0.21%) |
Jun 10, 2015 | 13.41 | 14.18 | 13.41 | 13.84 | 666,819 | +0.46(+3.44%) |
Jun 09, 2015 | 13.38 | 13.51 | 12.88 | 13.38 | 588,886 | -0.14(-1.06%) |
Jun 08, 2015 | 14.11 | 14.11 | 13.29 | 13.52 | 617,648 | -0.68(-4.79%) |
Jun 05, 2015 | 13.93 | 14.20 | 13.78 | 14.20 | 355,819 | +0.30(+2.13%) |
Jun 04, 2015 | 14.23 | 14.75 | 13.85 | 13.91 | 779,961 | -0.40(-2.78%) |
Jun 03, 2015 | 14.37 | 14.47 | 14.16 | 14.30 | 1,010,145 | -0.04(-0.30%) |
Jun 02, 2015 | 14.30 | 14.44 | 14.30 | 14.35 | 1,365,607 | -0.09(-0.60%) |