Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.36 | 24.64 | 23.36 | 24.64 | 2,912 | +1.28(+5.48%) |
May 27, 2016 | 22.72 | 23.36 | 23.36 | 23.36 | 12 | +0.32(+1.39%) |
May 26, 2016 | 22.72 | 23.36 | 22.08 | 23.04 | 987 | -0.32(-1.37%) |
May 25, 2016 | 23.36 | 23.68 | 23.36 | 23.36 | 159 | -0.32(-1.35%) |
May 24, 2016 | 23.68 | 24.64 | 23.36 | 23.68 | 287 | -0.00(-0.01%) |
May 23, 2016 | 24.00 | 24.00 | 22.72 | 23.68 | 3,492 | -0.96(-3.88%) |
May 20, 2016 | 25.28 | 26.24 | 24.32 | 24.64 | 379 | -0.96(-3.75%) |
May 19, 2016 | 24.96 | 25.92 | 24.42 | 25.60 | 157 | +0.00(+0.00%) |
May 18, 2016 | 26.24 | 26.56 | 24.96 | 25.60 | 1,581 | -0.96(-3.61%) |
May 17, 2016 | 25.60 | 26.56 | 24.64 | 26.56 | 2,699 | +0.08(+0.31%) |
May 16, 2016 | 26.72 | 26.72 | 26.16 | 26.48 | 147 | -0.24(-0.91%) |
May 13, 2016 | 26.88 | 26.88 | 25.92 | 26.72 | 2,112 | +1.12(+4.37%) |
May 12, 2016 | 24.96 | 26.56 | 24.74 | 25.60 | 1,391 | +0.48(+1.91%) |
May 11, 2016 | 25.12 | 25.12 | 24.64 | 25.12 | 581 | -0.16(-0.63%) |
May 10, 2016 | 25.28 | 25.28 | 24.96 | 25.28 | 202 | -0.04(-0.18%) |
May 09, 2016 | 24.96 | 25.32 | 24.96 | 25.32 | 78 | +0.29(+1.16%) |
May 06, 2016 | 25.44 | 25.60 | 25.03 | 25.03 | 116 | -0.57(-2.21%) |
May 05, 2016 | 27.20 | 27.84 | 25.60 | 25.60 | 1,955 | -0.96(-3.61%) |
May 04, 2016 | 26.08 | 27.20 | 25.92 | 26.56 | 427 | +0.96(+3.75%) |
May 03, 2016 | 23.74 | 25.60 | 23.74 | 25.60 | 212 | +1.28(+5.26%) |
May 02, 2016 | 25.66 | 25.66 | 24.32 | 24.32 | 346 | -0.64(-2.56%) |
Apr 29, 2016 | 25.57 | 25.92 | 23.36 | 24.96 | 523 | +1.28(+5.41%) |
Apr 28, 2016 | 24.64 | 24.88 | 23.14 | 23.68 | 2,795 | -0.32(-1.33%) |
Apr 27, 2016 | 24.18 | 24.32 | 23.36 | 24.00 | 540 | -0.61(-2.47%) |
Apr 26, 2016 | 26.24 | 26.24 | 24.32 | 24.61 | 406 | -0.99(-3.88%) |
Apr 25, 2016 | 26.11 | 26.11 | 25.54 | 25.60 | 125 | -0.64(-2.44%) |
Apr 22, 2016 | 27.49 | 27.84 | 26.24 | 26.24 | 82 | -0.96(-3.53%) |
Apr 21, 2016 | 27.04 | 27.90 | 25.92 | 27.20 | 1,062 | +0.32(+1.19%) |
Apr 20, 2016 | 26.14 | 27.04 | 25.28 | 26.88 | 553 | +0.00(+0.00%) |
Apr 19, 2016 | 26.24 | 27.01 | 25.28 | 26.88 | 800 | +2.24(+9.08%) |
Apr 18, 2016 | 24.00 | 25.92 | 24.00 | 24.64 | 159 | -0.16(-0.66%) |
Apr 15, 2016 | 24.29 | 26.56 | 19.94 | 24.81 | 7,246 | +1.13(+4.76%) |
Apr 14, 2016 | 22.72 | 25.28 | 22.72 | 23.68 | 350 | +1.28(+5.71%) |
Apr 13, 2016 | 22.40 | 22.72 | 21.12 | 22.40 | 4,882 | +0.64(+2.93%) |
Apr 12, 2016 | 24.00 | 24.00 | 21.47 | 21.76 | 290 | -2.72(-11.10%) |
Apr 11, 2016 | 22.40 | 25.99 | 22.24 | 24.48 | 3,184 | +2.73(+12.53%) |
Apr 08, 2016 | 20.79 | 21.75 | 20.18 | 21.75 | 378 | +0.96(+4.63%) |
Apr 07, 2016 | 19.84 | 20.79 | 19.84 | 20.79 | 409 | -0.01(-0.05%) |
Apr 06, 2016 | 20.48 | 21.12 | 19.20 | 20.80 | 2,285 | -0.32(-1.52%) |
Apr 05, 2016 | 21.81 | 21.81 | 20.48 | 21.12 | 1,158 | -0.96(-4.35%) |
Apr 04, 2016 | 20.80 | 22.46 | 20.80 | 22.08 | 291 | +0.00(+0.00%) |
Apr 01, 2016 | 22.40 | 22.40 | 19.68 | 22.08 | 6,230 | -0.97(-4.19%) |
Mar 31, 2016 | 22.74 | 23.06 | 22.72 | 23.05 | 274 | -0.63(-2.68%) |
Mar 30, 2016 | 22.25 | 24.00 | 22.25 | 23.68 | 542 | +1.64(+7.45%) |
Mar 29, 2016 | 23.28 | 23.52 | 22.04 | 22.04 | 377 | -1.08(-4.68%) |
Mar 28, 2016 | 24.00 | 24.00 | 22.40 | 23.12 | 295 | -1.20(-4.93%) |
Mar 24, 2016 | 24.64 | 24.32 | 24.32 | 24.32 | 268 | +1.28(+5.57%) |
Mar 23, 2016 | 26.24 | 26.24 | 20.80 | 23.04 | 4,908 | -2.84(-10.96%) |
Mar 22, 2016 | 25.60 | 25.92 | 24.00 | 25.87 | 131 | -0.04(-0.16%) |
Mar 21, 2016 | 24.33 | 25.91 | 23.97 | 25.91 | 218 | +1.02(+4.11%) |
Mar 18, 2016 | 24.64 | 26.56 | 24.64 | 24.89 | 104 | -0.71(-2.77%) |
Mar 17, 2016 | 25.58 | 25.92 | 24.00 | 25.60 | 294 | -0.07(-0.26%) |
Mar 16, 2016 | 26.88 | 27.14 | 24.32 | 25.67 | 1,219 | -0.89(-3.36%) |
Mar 15, 2016 | 25.12 | 26.56 | 25.05 | 26.56 | 659 | +1.74(+7.01%) |
Mar 14, 2016 | 25.65 | 26.24 | 24.33 | 24.82 | 200 | -0.83(-3.23%) |
Mar 11, 2016 | 25.12 | 26.88 | 24.16 | 25.65 | 1,012 | +0.05(+0.20%) |
Mar 10, 2016 | 26.24 | 27.14 | 24.64 | 25.60 | 629 | -0.00(-0.01%) |
Mar 09, 2016 | 27.84 | 28.48 | 24.96 | 25.60 | 1,685 | -2.24(-8.05%) |
Mar 08, 2016 | 29.12 | 30.40 | 27.84 | 27.84 | 1,654 | -0.02(-0.06%) |
Mar 07, 2016 | 28.14 | 28.48 | 27.84 | 27.86 | 685 | +0.22(+0.79%) |
Mar 04, 2016 | 24.32 | 28.50 | 24.32 | 27.64 | 1,626 | +2.50(+9.93%) |
Mar 03, 2016 | 24.48 | 25.92 | 24.00 | 25.14 | 942 | -0.30(-1.17%) |
Mar 02, 2016 | 24.96 | 25.44 | 24.00 | 25.44 | 1,481 | +0.17(+0.67%) |
Mar 01, 2016 | 24.70 | 25.28 | 24.64 | 25.27 | 502 | +0.15(+0.60%) |
Feb 29, 2016 | 24.64 | 25.92 | 24.32 | 25.12 | 1,209 | -0.16(-0.63%) |
Feb 26, 2016 | 25.60 | 25.92 | 24.64 | 25.28 | 2,507 | +0.64(+2.60%) |
Feb 25, 2016 | 24.64 | 24.99 | 24.64 | 24.64 | 106 | -0.64(-2.53%) |
Feb 24, 2016 | 25.60 | 25.60 | 24.00 | 25.28 | 401 | +0.32(+1.28%) |
Feb 23, 2016 | 23.68 | 25.44 | 23.36 | 24.96 | 1,220 | +1.60(+6.85%) |
Feb 22, 2016 | 24.96 | 24.96 | 23.36 | 23.36 | 1,163 | -1.60(-6.41%) |
Feb 19, 2016 | 25.28 | 26.24 | 24.32 | 24.96 | 1,372 | -1.28(-4.88%) |
Feb 18, 2016 | 25.28 | 26.24 | 22.72 | 26.24 | 1,730 | +0.00(+0.00%) |
Feb 17, 2016 | 25.79 | 26.24 | 25.47 | 26.24 | 981 | +0.64(+2.50%) |
Feb 16, 2016 | 26.53 | 26.53 | 25.28 | 25.60 | 380 | -0.32(-1.23%) |
Feb 12, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 81 | +0.32(+1.25%) |
Feb 11, 2016 | 26.47 | 26.88 | 25.30 | 25.60 | 597 | -0.51(-1.96%) |
Feb 10, 2016 | 24.64 | 26.24 | 23.36 | 26.11 | 1,053 | +1.15(+4.62%) |
Feb 09, 2016 | 24.00 | 24.96 | 23.04 | 24.96 | 1,610 | +0.96(+4.00%) |
Feb 08, 2016 | 25.54 | 25.54 | 22.98 | 24.00 | 905 | -1.54(-6.03%) |
Feb 05, 2016 | 24.64 | 25.98 | 24.32 | 25.54 | 518 | +0.90(+3.65%) |
Feb 04, 2016 | 24.39 | 24.64 | 24.00 | 24.64 | 150 | +0.00(+0.00%) |
Feb 03, 2016 | 23.74 | 24.96 | 23.36 | 24.64 | 509 | +0.80(+3.34%) |
Feb 02, 2016 | 24.64 | 25.28 | 22.08 | 23.84 | 3,171 | -2.08(-8.01%) |
Feb 01, 2016 | 26.24 | 26.24 | 24.32 | 25.92 | 871 | -0.32(-1.22%) |
Jan 29, 2016 | 27.33 | 28.00 | 26.24 | 26.24 | 1,506 | -0.83(-3.07%) |
Jan 28, 2016 | 26.56 | 27.78 | 26.24 | 27.07 | 1,360 | +0.83(+3.17%) |
Jan 27, 2016 | 25.79 | 27.52 | 25.28 | 26.24 | 2,019 | -0.64(-2.38%) |
Jan 26, 2016 | 30.21 | 30.21 | 25.66 | 26.88 | 613 | -1.60(-5.62%) |
Jan 25, 2016 | 26.56 | 29.76 | 26.24 | 28.48 | 117 | +0.64(+2.30%) |
Jan 22, 2016 | 27.84 | 29.06 | 27.52 | 27.84 | 998 | +1.28(+4.82%) |
Jan 21, 2016 | 27.46 | 27.46 | 25.92 | 26.56 | 924 | -0.58(-2.12%) |
Jan 20, 2016 | 26.24 | 28.80 | 25.60 | 27.14 | 2,445 | +0.90(+3.41%) |
Jan 19, 2016 | 23.52 | 26.56 | 22.72 | 26.24 | 1,863 | +2.23(+9.30%) |
Jan 15, 2016 | 25.28 | 24.01 | 24.01 | 24.01 | 1,415 | -2.23(-8.51%) |
Jan 14, 2016 | 26.24 | 27.84 | 24.32 | 26.24 | 2,773 | -1.60(-5.75%) |
Jan 13, 2016 | 28.35 | 28.74 | 26.88 | 27.84 | 636 | -0.77(-2.68%) |
Jan 12, 2016 | 30.40 | 32.00 | 27.84 | 28.61 | 1,196 | -0.38(-1.32%) |
Jan 11, 2016 | 31.36 | 31.37 | 28.80 | 28.99 | 2,893 | -1.41(-4.63%) |
Jan 08, 2016 | 30.08 | 30.40 | 28.90 | 30.40 | 821 | +0.90(+3.04%) |
Jan 07, 2016 | 31.04 | 31.04 | 29.12 | 29.50 | 503 | -0.58(-1.91%) |
Jan 06, 2016 | 32.00 | 32.32 | 29.76 | 30.08 | 2,061 | -0.96(-3.09%) |
Jan 05, 2016 | 29.60 | 32.32 | 29.60 | 31.04 | 588 | +1.44(+4.86%) |
Jan 04, 2016 | 29.76 | 32.00 | 28.86 | 29.60 | 3,719 | -2.65(-8.23%) |
Dec 31, 2015 | 30.08 | 32.25 | 32.25 | 32.25 | 3,809 | +3.77(+13.25%) |
Dec 30, 2015 | 29.76 | 32.96 | 27.84 | 28.48 | 4,991 | -1.28(-4.30%) |
Dec 29, 2015 | 30.08 | 30.72 | 29.44 | 29.76 | 3,744 | -0.68(-2.24%) |
Dec 28, 2015 | 31.68 | 32.64 | 30.08 | 30.44 | 8,428 | -0.60(-1.92%) |
Dec 24, 2015 | 30.40 | 31.04 | 31.04 | 31.04 | 2,687 | +0.64(+2.09%) |
Dec 23, 2015 | 34.88 | 37.12 | 30.40 | 30.40 | 4,783 | -1.86(-5.75%) |
Dec 22, 2015 | 36.80 | 39.68 | 30.72 | 32.26 | 10,865 | -6.14(-16.00%) |
Dec 21, 2015 | 40.00 | 41.60 | 38.40 | 38.40 | 1,294 | -3.84(-9.09%) |
Dec 18, 2015 | 43.20 | 43.20 | 40.32 | 42.24 | 2,495 | +0.00(+0.00%) |
Dec 17, 2015 | 43.20 | 43.20 | 40.64 | 42.24 | 3,735 | +0.96(+2.33%) |
Dec 16, 2015 | 41.60 | 43.84 | 40.96 | 41.28 | 996 | +0.64(+1.57%) |
Dec 15, 2015 | 43.20 | 44.16 | 40.64 | 40.64 | 1,089 | -3.52(-7.96%) |
Dec 14, 2015 | 41.60 | 44.16 | 41.28 | 44.16 | 1,347 | +3.52(+8.65%) |
Dec 11, 2015 | 42.88 | 43.20 | 38.72 | 40.64 | 1,592 | -2.24(-5.22%) |
Dec 10, 2015 | 41.60 | 43.20 | 40.00 | 42.88 | 1,108 | +2.56(+6.35%) |
Dec 09, 2015 | 40.32 | 41.92 | 38.40 | 40.32 | 3,874 | -0.64(-1.56%) |
Dec 08, 2015 | 40.32 | 42.88 | 38.72 | 40.96 | 986 | -0.32(-0.78%) |
Dec 07, 2015 | 44.48 | 44.48 | 40.32 | 41.28 | 1,868 | -1.60(-3.73%) |
Dec 04, 2015 | 46.40 | 46.40 | 40.80 | 42.88 | 3,544 | -3.84(-8.22%) |
Dec 03, 2015 | 47.12 | 48.00 | 44.80 | 46.72 | 1,728 | -0.32(-0.68%) |
Dec 02, 2015 | 44.80 | 48.64 | 44.77 | 47.04 | 9,244 | +1.60(+3.52%) |
Dec 01, 2015 | 41.60 | 45.76 | 41.41 | 45.44 | 5,504 | +3.84(+9.23%) |
Nov 30, 2015 | 40.89 | 41.60 | 39.04 | 41.60 | 1,117 | +0.32(+0.78%) |
Nov 27, 2015 | 41.28 | 41.60 | 40.00 | 41.28 | 741 | +0.96(+2.38%) |
Nov 25, 2015 | 40.00 | 40.32 | 40.32 | 40.32 | 743 | +0.32(+0.80%) |
Nov 24, 2015 | 38.72 | 40.96 | 38.46 | 40.00 | 1,917 | -0.84(-2.05%) |
Nov 23, 2015 | 39.36 | 41.60 | 38.72 | 40.84 | 2,200 | +2.76(+7.24%) |
Nov 20, 2015 | 40.00 | 41.28 | 38.08 | 38.08 | 1,840 | -1.92(-4.80%) |
Nov 19, 2015 | 41.60 | 41.60 | 37.12 | 40.00 | 2,816 | +2.88(+7.76%) |
Nov 18, 2015 | 37.76 | 39.68 | 37.12 | 37.12 | 1,148 | -1.92(-4.92%) |
Nov 17, 2015 | 36.48 | 40.64 | 36.48 | 39.04 | 907 | +2.56(+7.02%) |
Nov 16, 2015 | 36.80 | 38.40 | 35.84 | 36.48 | 1,167 | -1.60(-4.20%) |
Nov 13, 2015 | 40.96 | 40.96 | 36.16 | 38.08 | 1,905 | -1.60(-4.03%) |
Nov 12, 2015 | 35.52 | 42.24 | 35.20 | 39.68 | 7,023 | +5.76(+16.98%) |
Nov 11, 2015 | 33.60 | 34.88 | 32.96 | 33.92 | 263 | +1.28(+3.92%) |
Nov 10, 2015 | 33.28 | 35.20 | 32.32 | 32.64 | 590 | +0.32(+0.99%) |
Nov 09, 2015 | 32.64 | 32.64 | 32.00 | 32.32 | 432 | -1.28(-3.81%) |
Nov 06, 2015 | 33.28 | 34.88 | 32.32 | 33.60 | 419 | -1.28(-3.67%) |
Nov 05, 2015 | 34.56 | 35.20 | 31.10 | 34.88 | 914 | -0.32(-0.91%) |
Nov 04, 2015 | 35.84 | 35.84 | 35.20 | 35.20 | 166 | -1.28(-3.51%) |
Nov 03, 2015 | 36.48 | 37.76 | 35.84 | 36.48 | 1,606 | +0.96(+2.70%) |
Nov 02, 2015 | 35.20 | 36.80 | 34.88 | 35.52 | 2,636 | +1.28(+3.74%) |
Oct 30, 2015 | 35.84 | 36.80 | 34.24 | 34.24 | 1,649 | -0.93(-2.65%) |
Oct 29, 2015 | 35.52 | 36.48 | 33.60 | 35.17 | 517 | +0.93(+2.72%) |
Oct 28, 2015 | 34.24 | 36.80 | 33.60 | 34.24 | 1,701 | +1.92(+5.94%) |
Oct 27, 2015 | 32.64 | 33.60 | 32.32 | 32.32 | 529 | -1.60(-4.72%) |
Oct 26, 2015 | 34.40 | 34.40 | 33.28 | 33.92 | 86 | +0.32(+0.95%) |
Oct 23, 2015 | 33.28 | 33.92 | 32.96 | 33.60 | 278 | -0.64(-1.87%) |
Oct 22, 2015 | 33.92 | 34.56 | 33.28 | 34.24 | 36 | +0.51(+1.52%) |
Oct 21, 2015 | 33.28 | 33.90 | 32.64 | 33.73 | 494 | -1.15(-3.30%) |
Oct 20, 2015 | 30.40 | 35.20 | 30.08 | 34.88 | 2,155 | +3.03(+9.53%) |
Oct 19, 2015 | 33.60 | 35.84 | 29.22 | 31.85 | 7,484 | -0.15(-0.48%) |
Oct 16, 2015 | 30.72 | 32.00 | 30.72 | 32.00 | 140 | +0.96(+3.09%) |
Oct 15, 2015 | 32.00 | 32.00 | 30.72 | 31.04 | 309 | -0.32(-1.02%) |
Oct 14, 2015 | 32.00 | 32.32 | 31.36 | 31.36 | 692 | -0.37(-1.17%) |
Oct 13, 2015 | 29.76 | 34.56 | 29.76 | 31.73 | 570 | +1.65(+5.49%) |
Oct 12, 2015 | 32.00 | 32.32 | 28.84 | 30.08 | 3,802 | -3.52(-10.48%) |
Oct 09, 2015 | 33.60 | 34.56 | 31.68 | 33.60 | 802 | -1.60(-4.55%) |
Oct 08, 2015 | 32.96 | 36.13 | 32.96 | 35.20 | 1,549 | +0.96(+2.80%) |
Oct 07, 2015 | 32.32 | 35.20 | 32.32 | 34.24 | 2,312 | +0.64(+1.90%) |
Oct 06, 2015 | 31.04 | 33.60 | 31.04 | 33.60 | 909 | +2.47(+7.94%) |
Oct 05, 2015 | 29.76 | 31.68 | 29.34 | 31.13 | 1,056 | -0.55(-1.74%) |
Oct 02, 2015 | 29.76 | 31.68 | 29.44 | 31.68 | 1,165 | +0.00(+0.00%) |
Oct 01, 2015 | 29.76 | 33.28 | 28.16 | 31.68 | 772 | +0.64(+2.06%) |
Sep 30, 2015 | 29.76 | 32.96 | 26.24 | 31.04 | 802 | +2.08(+7.17%) |
Sep 29, 2015 | 30.61 | 33.28 | 28.96 | 28.96 | 143 | -1.12(-3.71%) |
Sep 28, 2015 | 32.53 | 33.60 | 28.81 | 30.08 | 9,399 | -1.92(-6.00%) |
Sep 25, 2015 | 35.20 | 35.84 | 32.00 | 32.00 | 2,862 | -2.24(-6.54%) |
Sep 24, 2015 | 36.80 | 36.80 | 32.96 | 34.24 | 1,715 | -1.22(-3.43%) |
Sep 23, 2015 | 34.88 | 36.16 | 33.28 | 35.46 | 1,808 | -1.02(-2.81%) |
Sep 22, 2015 | 34.24 | 37.12 | 32.96 | 36.48 | 5,067 | +3.20(+9.62%) |
Sep 21, 2015 | 34.88 | 35.52 | 32.00 | 33.28 | 2,329 | -0.96(-2.80%) |
Sep 18, 2015 | 30.08 | 38.08 | 29.76 | 34.24 | 3,775 | +2.88(+9.18%) |
Sep 17, 2015 | 31.68 | 31.68 | 30.08 | 31.36 | 225 | -0.64(-2.00%) |
Sep 16, 2015 | 31.68 | 32.64 | 30.09 | 32.00 | 2,361 | +0.28(+0.87%) |
Sep 15, 2015 | 29.78 | 32.96 | 29.12 | 31.72 | 4,848 | +1.64(+5.47%) |
Sep 14, 2015 | 31.68 | 32.00 | 27.84 | 30.08 | 3,047 | -0.32(-1.05%) |
Sep 11, 2015 | 30.40 | 32.00 | 29.12 | 30.40 | 1,378 | -1.92(-5.94%) |
Sep 10, 2015 | 29.76 | 33.28 | 25.61 | 32.32 | 5,467 | +2.56(+8.60%) |
Sep 09, 2015 | 30.08 | 30.40 | 27.20 | 29.76 | 1,863 | +0.00(+0.00%) |
Sep 08, 2015 | 25.60 | 30.08 | 25.60 | 29.76 | 4,184 | +1.92(+6.90%) |
Sep 04, 2015 | 25.28 | 27.84 | 27.84 | 27.84 | 2,187 | +1.76(+6.75%) |
Sep 03, 2015 | 25.92 | 27.52 | 25.92 | 26.08 | 727 | -0.30(-1.15%) |
Sep 02, 2015 | 26.52 | 28.00 | 25.92 | 26.38 | 7,221 | -0.18(-0.66%) |
Sep 01, 2015 | 24.20 | 26.88 | 23.04 | 26.56 | 6,270 | +1.60(+6.41%) |
Aug 31, 2015 | 26.23 | 26.24 | 24.32 | 24.96 | 2,028 | +0.96(+4.00%) |
Aug 28, 2015 | 26.56 | 27.20 | 24.00 | 24.00 | 3,889 | -2.24(-8.54%) |
Aug 27, 2015 | 26.56 | 27.84 | 24.00 | 26.24 | 3,001 | +1.28(+5.13%) |
Aug 26, 2015 | 26.56 | 26.56 | 24.96 | 24.96 | 1,321 | -0.64(-2.50%) |
Aug 25, 2015 | 27.44 | 27.52 | 25.60 | 25.60 | 1,939 | -0.96(-3.61%) |
Aug 24, 2015 | 26.88 | 28.80 | 24.32 | 26.56 | 3,405 | +0.32(+1.22%) |
Aug 21, 2015 | 24.00 | 27.74 | 24.00 | 26.24 | 2,353 | +2.24(+9.33%) |
Aug 20, 2015 | 23.68 | 27.52 | 23.68 | 24.00 | 5,347 | -0.64(-2.61%) |
Aug 19, 2015 | 22.11 | 25.60 | 22.11 | 24.64 | 15,770 | +0.64(+2.67%) |
Aug 18, 2015 | 23.64 | 25.28 | 22.41 | 24.00 | 3,265 | +1.60(+7.16%) |
Aug 17, 2015 | 22.46 | 23.99 | 21.12 | 22.40 | 7,115 | -1.28(-5.41%) |
Aug 14, 2015 | 24.00 | 24.00 | 22.72 | 23.68 | 1,886 | -0.32(-1.33%) |
Aug 13, 2015 | 23.68 | 26.69 | 22.40 | 24.00 | 7,428 | -1.59(-6.21%) |
Aug 12, 2015 | 27.52 | 27.52 | 24.32 | 25.59 | 653 | -1.29(-4.81%) |
Aug 11, 2015 | 24.98 | 27.52 | 23.20 | 26.88 | 1,242 | +0.64(+2.45%) |
Aug 10, 2015 | 24.00 | 26.56 | 24.00 | 26.24 | 4,965 | +1.28(+5.13%) |
Aug 07, 2015 | 25.92 | 26.88 | 24.00 | 24.96 | 2,935 | -0.64(-2.50%) |
Aug 06, 2015 | 25.45 | 26.56 | 23.10 | 25.60 | 2,198 | +0.64(+2.56%) |
Aug 05, 2015 | 25.76 | 25.92 | 24.96 | 24.96 | 2,074 | -2.56(-9.30%) |
Aug 04, 2015 | 25.71 | 27.52 | 24.64 | 27.52 | 1,810 | +1.60(+6.19%) |
Aug 03, 2015 | 27.20 | 27.20 | 24.64 | 25.92 | 1,128 | -0.00(-0.01%) |
Jul 31, 2015 | 26.56 | 26.56 | 24.96 | 25.92 | 1,310 | +0.86(+3.44%) |
Jul 30, 2015 | 25.66 | 26.24 | 23.14 | 25.06 | 9,051 | -1.76(-6.55%) |
Jul 29, 2015 | 25.60 | 27.52 | 25.27 | 26.82 | 4,594 | +1.22(+4.75%) |
Jul 28, 2015 | 25.60 | 26.88 | 24.96 | 25.60 | 5,128 | +0.01(+0.03%) |
Jul 27, 2015 | 25.92 | 25.92 | 24.03 | 25.59 | 3,785 | -1.61(-5.91%) |
Jul 24, 2015 | 26.24 | 27.28 | 25.60 | 27.20 | 934 | -0.32(-1.16%) |
Jul 23, 2015 | 27.20 | 27.52 | 26.88 | 27.52 | 1,111 | +0.32(+1.18%) |
Jul 22, 2015 | 25.92 | 27.52 | 24.96 | 27.20 | 1,355 | -0.32(-1.16%) |
Jul 21, 2015 | 27.33 | 27.52 | 25.90 | 27.52 | 222 | +0.48(+1.78%) |
Jul 20, 2015 | 27.20 | 27.51 | 26.08 | 27.04 | 1,528 | -0.03(-0.12%) |
Jul 17, 2015 | 26.82 | 28.16 | 25.60 | 27.07 | 3,923 | -0.66(-2.38%) |
Jul 16, 2015 | 27.20 | 29.12 | 25.98 | 27.73 | 2,857 | +1.24(+4.66%) |
Jul 15, 2015 | 25.92 | 26.88 | 25.57 | 26.50 | 2,647 | +0.58(+2.22%) |
Jul 14, 2015 | 26.37 | 27.20 | 24.96 | 25.92 | 5,377 | -0.39(-1.47%) |
Jul 13, 2015 | 26.24 | 26.88 | 25.31 | 26.31 | 1,647 | -0.25(-0.95%) |
Jul 10, 2015 | 25.61 | 26.56 | 25.12 | 26.56 | 2,788 | +1.44(+5.73%) |
Jul 09, 2015 | 25.60 | 26.88 | 24.99 | 25.12 | 1,241 | -0.49(-1.90%) |
Jul 08, 2015 | 25.76 | 26.88 | 25.28 | 25.61 | 1,281 | -1.59(-5.86%) |
Jul 07, 2015 | 25.92 | 27.20 | 25.28 | 27.20 | 2,485 | +1.28(+4.94%) |
Jul 06, 2015 | 26.08 | 26.88 | 25.60 | 25.92 | 1,052 | -0.96(-3.57%) |
Jul 02, 2015 | 27.52 | 26.88 | 26.88 | 26.88 | 4,193 | +1.60(+6.33%) |
Jul 01, 2015 | 25.60 | 27.65 | 24.96 | 25.28 | 4,395 | -1.10(-4.18%) |
Jun 30, 2015 | 27.14 | 27.80 | 24.80 | 26.38 | 4,215 | +0.14(+0.55%) |
Jun 29, 2015 | 26.92 | 29.70 | 24.67 | 26.24 | 5,088 | -2.12(-7.49%) |
Jun 26, 2015 | 28.80 | 30.08 | 27.20 | 28.36 | 5,647 | -0.23(-0.79%) |
Jun 25, 2015 | 29.79 | 32.64 | 28.49 | 28.59 | 17,299 | -1.17(-3.95%) |
Jun 24, 2015 | 28.42 | 30.08 | 28.16 | 29.77 | 5,498 | +1.29(+4.52%) |
Jun 23, 2015 | 27.52 | 28.80 | 27.20 | 28.48 | 5,288 | +0.96(+3.49%) |
Jun 22, 2015 | 28.48 | 28.79 | 27.52 | 27.52 | 3,079 | -0.64(-2.27%) |
Jun 19, 2015 | 26.24 | 28.48 | 26.24 | 28.16 | 6,218 | +1.28(+4.76%) |
Jun 18, 2015 | 30.08 | 30.08 | 26.35 | 26.88 | 13,910 | -1.60(-5.62%) |
Jun 17, 2015 | 26.56 | 30.08 | 25.60 | 28.48 | 34,967 | +3.84(+15.58%) |
Jun 16, 2015 | 25.28 | 25.60 | 24.64 | 24.64 | 2,892 | -0.32(-1.28%) |
Jun 15, 2015 | 25.60 | 25.60 | 24.32 | 24.96 | 2,570 | -0.31(-1.23%) |
Jun 12, 2015 | 23.68 | 25.27 | 23.04 | 25.27 | 1,681 | +2.87(+12.81%) |
Jun 11, 2015 | 24.32 | 25.28 | 22.40 | 22.40 | 5,450 | -0.64(-2.78%) |
Jun 10, 2015 | 24.32 | 25.59 | 23.04 | 23.04 | 10,079 | -0.96(-4.00%) |
Jun 09, 2015 | 24.32 | 24.32 | 22.40 | 24.00 | 3,646 | +1.60(+7.14%) |
Jun 08, 2015 | 23.33 | 26.56 | 22.40 | 22.40 | 5,829 | +0.64(+2.94%) |
Jun 05, 2015 | 22.08 | 22.08 | 20.83 | 21.76 | 2,570 | +0.58(+2.72%) |
Jun 04, 2015 | 22.40 | 23.04 | 19.90 | 21.18 | 10,130 | -1.23(-5.50%) |
Jun 03, 2015 | 21.44 | 22.88 | 20.64 | 22.42 | 1,790 | +0.66(+3.01%) |
Jun 02, 2015 | 22.08 | 23.68 | 21.44 | 21.76 | 3,423 | -0.06(-0.29%) |