Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.98 | 12.42 | 11.59 | 11.82 | 337,805 | -0.20(-1.66%) |
Apr 28, 2016 | 12.52 | 12.52 | 11.96 | 12.02 | 230,361 | -0.56(-4.45%) |
Apr 27, 2016 | 12.45 | 12.65 | 12.40 | 12.58 | 214,846 | +0.12(+0.96%) |
Apr 26, 2016 | 12.24 | 12.52 | 12.03 | 12.46 | 158,284 | +0.22(+1.80%) |
Apr 25, 2016 | 12.30 | 12.40 | 11.70 | 12.24 | 288,331 | -0.14(-1.13%) |
Apr 22, 2016 | 12.30 | 12.79 | 12.30 | 12.38 | 201,656 | +0.17(+1.39%) |
Apr 21, 2016 | 12.62 | 12.62 | 12.15 | 12.21 | 179,876 | -0.51(-4.01%) |
Apr 20, 2016 | 12.55 | 12.78 | 12.55 | 12.72 | 196,823 | +0.17(+1.35%) |
Apr 19, 2016 | 12.40 | 12.65 | 12.40 | 12.55 | 149,330 | +0.27(+2.20%) |
Apr 18, 2016 | 12.14 | 12.42 | 12.05 | 12.28 | 152,775 | +0.08(+0.66%) |
Apr 15, 2016 | 12.07 | 12.35 | 11.98 | 12.20 | 240,906 | +0.08(+0.66%) |
Apr 14, 2016 | 12.49 | 12.50 | 11.94 | 12.12 | 190,625 | -0.34(-2.73%) |
Apr 13, 2016 | 11.91 | 12.73 | 11.75 | 12.46 | 347,118 | +0.71(+6.04%) |
Apr 12, 2016 | 11.56 | 12.11 | 11.56 | 11.75 | 252,476 | +0.20(+1.73%) |
Apr 11, 2016 | 11.68 | 11.93 | 11.45 | 11.55 | 239,227 | -0.05(-0.43%) |
Apr 08, 2016 | 11.56 | 11.85 | 11.37 | 11.60 | 344,615 | +0.15(+1.31%) |
Apr 07, 2016 | 11.69 | 11.81 | 11.40 | 11.45 | 828,761 | -0.34(-2.88%) |
Apr 06, 2016 | 12.09 | 12.09 | 11.32 | 11.79 | 185,760 | -0.25(-2.08%) |
Apr 05, 2016 | 12.11 | 12.31 | 11.77 | 12.04 | 404,594 | -0.27(-2.19%) |
Apr 04, 2016 | 12.49 | 12.82 | 12.18 | 12.31 | 238,865 | -0.05(-0.40%) |
Apr 01, 2016 | 12.30 | 12.49 | 12.00 | 12.36 | 178,900 | -0.10(-0.80%) |
Mar 31, 2016 | 12.69 | 12.83 | 12.25 | 12.46 | 435,420 | -0.26(-2.04%) |
Mar 30, 2016 | 12.88 | 13.02 | 12.72 | 12.72 | 171,017 | -0.11(-0.86%) |
Mar 29, 2016 | 12.13 | 13.00 | 11.96 | 12.83 | 220,290 | +0.62(+5.08%) |
Mar 28, 2016 | 12.48 | 12.59 | 11.94 | 12.21 | 371,212 | -0.38(-3.02%) |
Mar 24, 2016 | 12.51 | 12.59 | 12.59 | 12.59 | 295,700 | +0.00(+0.00%) |
Mar 23, 2016 | 13.08 | 13.08 | 12.59 | 12.59 | 247,609 | -0.54(-4.11%) |
Mar 22, 2016 | 13.14 | 13.27 | 12.64 | 13.13 | 177,115 | -0.13(-0.98%) |
Mar 21, 2016 | 13.45 | 13.65 | 12.88 | 13.26 | 272,066 | -0.26(-1.92%) |
Mar 18, 2016 | 12.88 | 13.66 | 12.61 | 13.52 | 622,370 | +0.70(+5.46%) |
Mar 17, 2016 | 12.56 | 12.90 | 12.36 | 12.82 | 256,931 | +0.30(+2.40%) |
Mar 16, 2016 | 11.88 | 12.62 | 11.77 | 12.52 | 273,410 | +0.64(+5.39%) |
Mar 15, 2016 | 12.22 | 12.22 | 11.79 | 11.88 | 356,503 | -0.38(-3.10%) |
Mar 14, 2016 | 12.32 | 12.52 | 12.05 | 12.26 | 264,134 | -0.08(-0.65%) |
Mar 11, 2016 | 12.19 | 12.46 | 12.18 | 12.34 | 206,727 | +0.26(+2.15%) |
Mar 10, 2016 | 12.06 | 12.16 | 11.79 | 12.08 | 171,877 | +0.03(+0.25%) |
Mar 09, 2016 | 12.08 | 12.41 | 11.94 | 12.05 | 131,033 | +0.03(+0.25%) |
Mar 08, 2016 | 12.58 | 12.64 | 11.97 | 12.02 | 334,893 | -0.65(-5.13%) |
Mar 07, 2016 | 12.28 | 12.83 | 12.28 | 12.67 | 321,508 | +0.30(+2.43%) |
Mar 04, 2016 | 12.00 | 12.84 | 11.99 | 12.37 | 321,861 | +0.37(+3.08%) |
Mar 03, 2016 | 11.62 | 12.26 | 11.62 | 12.00 | 303,573 | +0.21(+1.78%) |
Mar 02, 2016 | 11.70 | 11.98 | 11.56 | 11.79 | 203,907 | -0.05(-0.42%) |
Mar 01, 2016 | 11.69 | 12.12 | 11.58 | 11.84 | 391,485 | +0.18(+1.54%) |
Feb 29, 2016 | 12.05 | 12.15 | 11.45 | 11.66 | 512,247 | -0.33(-2.75%) |
Feb 26, 2016 | 11.82 | 12.41 | 11.82 | 11.99 | 219,220 | +0.27(+2.30%) |
Feb 25, 2016 | 11.67 | 11.81 | 11.07 | 11.72 | 380,510 | +0.04(+0.34%) |
Feb 24, 2016 | 11.27 | 11.69 | 10.98 | 11.68 | 233,642 | +0.24(+2.10%) |
Feb 23, 2016 | 11.70 | 11.84 | 11.17 | 11.44 | 210,677 | -0.32(-2.72%) |
Feb 22, 2016 | 11.46 | 11.99 | 11.30 | 11.76 | 482,075 | +0.33(+2.89%) |
Feb 19, 2016 | 11.45 | 11.69 | 10.91 | 11.43 | 332,450 | -0.09(-0.78%) |
Feb 18, 2016 | 12.02 | 12.02 | 11.46 | 11.52 | 414,500 | -0.38(-3.19%) |
Feb 17, 2016 | 11.66 | 12.14 | 11.66 | 11.90 | 497,512 | +0.26(+2.23%) |
Feb 16, 2016 | 11.99 | 12.96 | 10.93 | 11.64 | 861,867 | +0.50(+4.49%) |
Feb 12, 2016 | 10.56 | 11.14 | 11.14 | 11.14 | 395,200 | +0.91(+8.90%) |
Feb 11, 2016 | 10.12 | 10.39 | 9.650 | 10.23 | 270,864 | -0.18(-1.73%) |
Feb 10, 2016 | 10.38 | 10.68 | 9.940 | 10.41 | 561,088 | +0.12(+1.17%) |
Feb 09, 2016 | 10.13 | 10.38 | 9.653 | 10.29 | 394,998 | +0.02(+0.19%) |
Feb 08, 2016 | 9.930 | 10.32 | 9.470 | 10.27 | 420,920 | +0.18(+1.78%) |
Feb 05, 2016 | 10.17 | 10.47 | 9.740 | 10.09 | 611,098 | -0.34(-3.26%) |
Feb 04, 2016 | 8.500 | 11.68 | 8.500 | 10.43 | 2,235,812 | +2.56(+32.53%) |
Feb 03, 2016 | 8.060 | 8.200 | 7.760 | 7.870 | 549,631 | -0.01(-0.13%) |
Feb 02, 2016 | 8.210 | 8.210 | 7.830 | 7.880 | 324,451 | -0.33(-4.02%) |
Feb 01, 2016 | 7.890 | 8.280 | 7.690 | 8.210 | 534,954 | +0.29(+3.66%) |
Jan 29, 2016 | 7.560 | 7.990 | 7.500 | 7.920 | 381,616 | +0.37(+4.90%) |
Jan 28, 2016 | 7.630 | 7.720 | 7.370 | 7.550 | 220,244 | -0.01(-0.13%) |
Jan 27, 2016 | 7.770 | 7.889 | 7.500 | 7.560 | 331,082 | -0.22(-2.83%) |
Jan 26, 2016 | 7.120 | 7.800 | 7.000 | 7.780 | 1,036,722 | +0.79(+11.30%) |
Jan 25, 2016 | 7.230 | 7.260 | 6.960 | 6.990 | 187,776 | -0.26(-3.59%) |
Jan 22, 2016 | 6.970 | 7.380 | 6.970 | 7.250 | 362,293 | +0.41(+5.99%) |
Jan 21, 2016 | 6.650 | 7.100 | 6.575 | 6.840 | 606,832 | +0.17(+2.55%) |
Jan 20, 2016 | 7.010 | 7.010 | 6.390 | 6.670 | 745,062 | -0.48(-6.71%) |
Jan 19, 2016 | 7.180 | 7.310 | 6.950 | 7.150 | 370,868 | +0.04(+0.56%) |
Jan 15, 2016 | 6.810 | 7.110 | 7.110 | 7.110 | 322,800 | +0.04(+0.57%) |
Jan 14, 2016 | 6.800 | 7.160 | 6.450 | 7.070 | 294,331 | +0.32(+4.74%) |
Jan 13, 2016 | 7.490 | 7.140 | 6.500 | 6.750 | 832,294 | -0.74(-9.88%) |
Jan 12, 2016 | 8.930 | 8.930 | 7.140 | 7.490 | 787,181 | -1.47(-16.41%) |
Jan 11, 2016 | 8.990 | 9.020 | 8.800 | 8.960 | 309,365 | -0.03(-0.33%) |
Jan 08, 2016 | 9.150 | 9.170 | 8.970 | 8.990 | 384,781 | -0.08(-0.88%) |
Jan 07, 2016 | 9.020 | 9.300 | 8.820 | 9.070 | 308,661 | -0.22(-2.37%) |
Jan 06, 2016 | 9.530 | 9.600 | 9.270 | 9.290 | 186,706 | -0.41(-4.23%) |
Jan 05, 2016 | 9.660 | 9.730 | 9.380 | 9.700 | 288,058 | +0.13(+1.36%) |
Jan 04, 2016 | 9.250 | 9.600 | 9.180 | 9.570 | 353,596 | +0.14(+1.48%) |
Dec 31, 2015 | 9.390 | 9.430 | 9.430 | 9.430 | 209,600 | +0.06(+0.64%) |
Dec 30, 2015 | 9.310 | 9.500 | 9.290 | 9.370 | 164,389 | -0.02(-0.21%) |
Dec 29, 2015 | 9.300 | 9.470 | 9.230 | 9.390 | 226,345 | +0.07(+0.75%) |
Dec 28, 2015 | 9.640 | 9.650 | 9.230 | 9.320 | 238,484 | -0.37(-3.82%) |
Dec 24, 2015 | 9.620 | 9.690 | 9.690 | 9.690 | 101,600 | +0.09(+0.94%) |
Dec 23, 2015 | 9.490 | 9.710 | 9.450 | 9.600 | 268,048 | +0.15(+1.59%) |
Dec 22, 2015 | 9.500 | 9.620 | 9.360 | 9.450 | 310,613 | -0.06(-0.63%) |
Dec 21, 2015 | 9.380 | 9.810 | 9.360 | 9.510 | 274,335 | +0.14(+1.49%) |
Dec 18, 2015 | 9.740 | 9.780 | 9.030 | 9.370 | 944,463 | -0.49(-4.97%) |
Dec 17, 2015 | 9.990 | 10.11 | 9.830 | 9.860 | 344,871 | -0.09(-0.90%) |
Dec 16, 2015 | 9.650 | 10.08 | 9.650 | 9.950 | 418,549 | +0.32(+3.32%) |
Dec 15, 2015 | 9.710 | 9.908 | 9.490 | 9.630 | 361,379 | -0.02(-0.21%) |
Dec 14, 2015 | 9.860 | 9.860 | 9.470 | 9.650 | 382,576 | -0.18(-1.83%) |
Dec 11, 2015 | 10.19 | 10.20 | 9.680 | 9.830 | 236,638 | -0.55(-5.30%) |
Dec 10, 2015 | 10.04 | 10.54 | 10.04 | 10.38 | 405,966 | +0.32(+3.18%) |
Dec 09, 2015 | 10.10 | 10.43 | 9.940 | 10.06 | 204,707 | -0.09(-0.89%) |
Dec 08, 2015 | 10.41 | 10.45 | 10.02 | 10.15 | 283,963 | -0.38(-3.61%) |
Dec 07, 2015 | 10.71 | 10.88 | 10.48 | 10.53 | 245,099 | -0.11(-1.03%) |
Dec 04, 2015 | 10.86 | 10.88 | 10.59 | 10.64 | 236,297 | -0.24(-2.21%) |
Dec 03, 2015 | 11.24 | 11.30 | 10.68 | 10.88 | 464,706 | -0.35(-3.12%) |
Dec 02, 2015 | 11.19 | 11.29 | 10.92 | 11.23 | 457,394 | +0.03(+0.27%) |
Dec 01, 2015 | 11.10 | 11.24 | 10.97 | 11.20 | 608,067 | +0.18(+1.63%) |
Nov 30, 2015 | 10.88 | 11.22 | 10.87 | 11.02 | 521,248 | +0.15(+1.38%) |
Nov 27, 2015 | 10.94 | 10.97 | 10.85 | 10.87 | 84,702 | -0.06(-0.55%) |
Nov 25, 2015 | 10.72 | 10.93 | 10.93 | 10.93 | 267,000 | +0.21(+1.96%) |
Nov 24, 2015 | 10.75 | 10.87 | 10.50 | 10.72 | 477,982 | +0.22(+2.10%) |
Nov 23, 2015 | 10.58 | 10.68 | 10.34 | 10.50 | 215,654 | +0.01(+0.10%) |
Nov 20, 2015 | 10.78 | 11.00 | 10.39 | 10.49 | 314,877 | -0.19(-1.78%) |
Nov 19, 2015 | 10.58 | 10.83 | 10.51 | 10.68 | 297,059 | +0.07(+0.66%) |
Nov 18, 2015 | 10.30 | 10.61 | 10.21 | 10.61 | 223,612 | +0.42(+4.12%) |
Nov 17, 2015 | 10.20 | 10.55 | 10.09 | 10.19 | 234,762 | -0.01(-0.10%) |
Nov 16, 2015 | 10.47 | 10.58 | 10.00 | 10.20 | 421,133 | -0.28(-2.67%) |
Nov 13, 2015 | 10.48 | 10.69 | 10.37 | 10.48 | 158,734 | -0.03(-0.29%) |
Nov 12, 2015 | 10.79 | 10.85 | 10.47 | 10.51 | 214,836 | -0.28(-2.59%) |
Nov 11, 2015 | 11.00 | 11.04 | 10.69 | 10.79 | 157,773 | -0.18(-1.64%) |
Nov 10, 2015 | 10.98 | 11.11 | 10.79 | 10.97 | 271,221 | -0.03(-0.27%) |
Nov 09, 2015 | 11.05 | 11.09 | 10.80 | 11.00 | 388,613 | -0.04(-0.36%) |
Nov 06, 2015 | 10.75 | 11.34 | 10.75 | 11.04 | 552,468 | +0.28(+2.60%) |
Nov 05, 2015 | 10.79 | 10.93 | 10.39 | 10.76 | 738,050 | -0.03(-0.28%) |
Nov 04, 2015 | 11.15 | 11.19 | 10.50 | 10.79 | 338,240 | -0.35(-3.14%) |
Nov 03, 2015 | 11.26 | 11.26 | 10.99 | 11.14 | 425,879 | -0.23(-2.02%) |
Nov 02, 2015 | 10.65 | 11.50 | 10.65 | 11.37 | 541,005 | +0.73(+6.86%) |
Oct 30, 2015 | 10.20 | 10.90 | 10.20 | 10.64 | 677,674 | +0.45(+4.42%) |
Oct 29, 2015 | 9.930 | 10.21 | 9.770 | 10.19 | 1,397,820 | +0.20(+2.00%) |
Oct 28, 2015 | 9.360 | 10.20 | 9.360 | 9.990 | 2,664,807 | +0.65(+6.96%) |
Oct 27, 2015 | 11.20 | 12.00 | 8.910 | 9.340 | 4,727,480 | -8.33(-47.14%) |
Oct 26, 2015 | 17.72 | 17.88 | 17.39 | 17.67 | 151,700 | -0.13(-0.73%) |
Oct 23, 2015 | 17.89 | 18.00 | 17.65 | 17.80 | 156,185 | +0.00(+0.00%) |
Oct 22, 2015 | 18.26 | 18.37 | 17.69 | 17.80 | 156,287 | -0.41(-2.25%) |
Oct 21, 2015 | 18.45 | 18.73 | 18.19 | 18.21 | 149,539 | -0.16(-0.87%) |
Oct 20, 2015 | 18.03 | 18.39 | 18.03 | 18.37 | 298,775 | +0.33(+1.83%) |
Oct 19, 2015 | 17.85 | 18.16 | 17.76 | 18.04 | 161,259 | -0.07(-0.39%) |
Oct 16, 2015 | 18.20 | 18.28 | 17.81 | 18.11 | 167,600 | -0.10(-0.55%) |
Oct 15, 2015 | 18.12 | 18.31 | 17.90 | 18.21 | 141,590 | +0.07(+0.39%) |
Oct 14, 2015 | 17.85 | 18.44 | 17.84 | 18.14 | 136,536 | +0.23(+1.28%) |
Oct 13, 2015 | 18.41 | 18.55 | 17.88 | 17.91 | 151,414 | -0.76(-4.07%) |
Oct 12, 2015 | 18.99 | 18.99 | 18.64 | 18.67 | 96,324 | -0.39(-2.05%) |
Oct 09, 2015 | 18.80 | 19.22 | 18.75 | 19.06 | 159,228 | +0.38(+2.03%) |
Oct 08, 2015 | 18.68 | 18.83 | 18.53 | 18.68 | 154,672 | +0.08(+0.43%) |
Oct 07, 2015 | 18.56 | 18.75 | 18.32 | 18.60 | 341,674 | +0.13(+0.70%) |
Oct 06, 2015 | 18.60 | 18.88 | 18.39 | 18.47 | 167,033 | -0.12(-0.65%) |
Oct 05, 2015 | 17.61 | 18.63 | 17.61 | 18.59 | 204,824 | +1.03(+5.87%) |
Oct 02, 2015 | 16.81 | 17.64 | 16.54 | 17.56 | 503,061 | +0.53(+3.11%) |
Oct 01, 2015 | 18.45 | 18.46 | 16.65 | 17.03 | 506,363 | -1.37(-7.45%) |
Sep 30, 2015 | 18.72 | 18.72 | 18.24 | 18.40 | 147,159 | -0.10(-0.54%) |
Sep 29, 2015 | 18.57 | 18.70 | 18.36 | 18.50 | 150,364 | -0.02(-0.11%) |
Sep 28, 2015 | 18.68 | 18.86 | 18.50 | 18.52 | 136,593 | -0.33(-1.75%) |
Sep 25, 2015 | 19.22 | 19.32 | 18.83 | 18.85 | 194,250 | -0.14(-0.74%) |
Sep 24, 2015 | 19.19 | 19.21 | 18.61 | 18.99 | 252,216 | -0.33(-1.71%) |
Sep 23, 2015 | 19.98 | 20.05 | 19.21 | 19.32 | 123,467 | -0.67(-3.35%) |
Sep 22, 2015 | 20.70 | 20.94 | 19.69 | 19.99 | 306,598 | -1.01(-4.81%) |
Sep 21, 2015 | 21.09 | 21.26 | 20.71 | 21.00 | 148,384 | +0.03(+0.14%) |
Sep 18, 2015 | 20.96 | 21.12 | 20.75 | 20.97 | 403,279 | -0.35(-1.64%) |
Sep 17, 2015 | 21.18 | 21.56 | 21.12 | 21.32 | 104,278 | +0.06(+0.28%) |
Sep 16, 2015 | 21.31 | 21.35 | 21.09 | 21.26 | 73,690 | -0.07(-0.33%) |
Sep 15, 2015 | 20.69 | 21.46 | 20.69 | 21.33 | 61,249 | +0.64(+3.09%) |
Sep 14, 2015 | 21.11 | 21.18 | 20.66 | 20.69 | 86,827 | -0.39(-1.85%) |
Sep 11, 2015 | 20.83 | 21.17 | 20.75 | 21.08 | 95,352 | +0.10(+0.48%) |
Sep 10, 2015 | 21.06 | 21.37 | 20.72 | 20.98 | 102,689 | -0.02(-0.10%) |
Sep 09, 2015 | 21.26 | 21.29 | 20.81 | 21.00 | 101,107 | -0.08(-0.38%) |
Sep 08, 2015 | 21.25 | 21.28 | 20.88 | 21.08 | 109,596 | +0.23(+1.10%) |
Sep 04, 2015 | 20.56 | 20.85 | 20.85 | 20.85 | 50,300 | +0.00(+0.00%) |
Sep 03, 2015 | 20.56 | 21.06 | 20.56 | 20.85 | 98,986 | +0.32(+1.56%) |
Sep 02, 2015 | 20.62 | 20.77 | 20.21 | 20.53 | 227,908 | +0.19(+0.93%) |
Sep 01, 2015 | 21.18 | 21.39 | 20.09 | 20.34 | 258,268 | -1.34(-6.18%) |
Aug 31, 2015 | 21.52 | 21.95 | 21.52 | 21.68 | 104,634 | -0.01(-0.05%) |
Aug 28, 2015 | 21.72 | 22.05 | 21.48 | 21.69 | 155,961 | -0.11(-0.50%) |
Aug 27, 2015 | 21.45 | 21.91 | 21.15 | 21.80 | 157,118 | +0.58(+2.73%) |
Aug 26, 2015 | 21.42 | 21.42 | 20.64 | 21.22 | 262,227 | +0.41(+1.97%) |
Aug 25, 2015 | 21.81 | 21.81 | 20.73 | 20.81 | 180,296 | -0.29(-1.37%) |
Aug 24, 2015 | 21.12 | 21.95 | 20.60 | 21.10 | 331,167 | -1.24(-5.55%) |
Aug 21, 2015 | 22.44 | 22.80 | 22.01 | 22.34 | 248,978 | -0.50(-2.19%) |
Aug 20, 2015 | 23.49 | 23.52 | 22.78 | 22.84 | 81,078 | -0.89(-3.75%) |
Aug 19, 2015 | 23.81 | 24.07 | 23.53 | 23.73 | 89,764 | -0.17(-0.71%) |
Aug 18, 2015 | 24.09 | 24.13 | 23.84 | 23.90 | 128,377 | -0.15(-0.62%) |
Aug 17, 2015 | 24.28 | 24.40 | 24.01 | 24.05 | 115,258 | -0.35(-1.43%) |
Aug 14, 2015 | 23.83 | 24.45 | 23.77 | 24.40 | 114,016 | +0.51(+2.13%) |
Aug 13, 2015 | 24.05 | 24.18 | 23.78 | 23.89 | 52,652 | -0.13(-0.54%) |
Aug 12, 2015 | 24.29 | 24.33 | 23.64 | 24.02 | 93,352 | -0.39(-1.60%) |
Aug 11, 2015 | 24.37 | 24.67 | 24.18 | 24.41 | 88,571 | -0.19(-0.77%) |
Aug 10, 2015 | 24.27 | 24.81 | 24.27 | 24.60 | 96,955 | +0.48(+1.99%) |
Aug 07, 2015 | 24.75 | 24.94 | 23.96 | 24.12 | 144,607 | -0.86(-3.44%) |
Aug 06, 2015 | 25.02 | 25.18 | 24.76 | 24.98 | 342,011 | +0.12(+0.48%) |
Aug 05, 2015 | 24.57 | 25.39 | 24.57 | 24.86 | 1,518,155 | +0.47(+1.93%) |
Aug 04, 2015 | 24.33 | 24.80 | 24.11 | 24.39 | 990,436 | -1.64(-6.30%) |
Aug 03, 2015 | 26.19 | 26.30 | 25.78 | 26.03 | 91,704 | -0.15(-0.57%) |
Jul 31, 2015 | 26.21 | 26.62 | 25.58 | 26.18 | 126,543 | +0.00(+0.00%) |
Jul 30, 2015 | 26.11 | 26.81 | 25.72 | 26.18 | 213,860 | -0.01(-0.04%) |
Jul 29, 2015 | 25.47 | 26.95 | 25.47 | 26.19 | 317,467 | +0.78(+3.07%) |
Jul 28, 2015 | 24.87 | 25.95 | 24.28 | 25.41 | 126,181 | +0.76(+3.08%) |
Jul 27, 2015 | 24.53 | 24.78 | 24.38 | 24.65 | 64,906 | -0.01(-0.04%) |
Jul 24, 2015 | 24.87 | 25.19 | 24.58 | 24.66 | 103,728 | -0.39(-1.56%) |
Jul 23, 2015 | 25.77 | 25.92 | 25.01 | 25.05 | 96,821 | -0.60(-2.34%) |
Jul 22, 2015 | 26.04 | 26.19 | 25.57 | 25.65 | 57,898 | -0.45(-1.72%) |
Jul 21, 2015 | 25.53 | 26.56 | 25.49 | 26.10 | 105,681 | +0.60(+2.35%) |
Jul 20, 2015 | 25.57 | 25.76 | 25.30 | 25.50 | 68,730 | +0.04(+0.16%) |
Jul 17, 2015 | 25.75 | 26.03 | 25.28 | 25.46 | 95,262 | -0.29(-1.13%) |
Jul 16, 2015 | 25.84 | 26.25 | 25.58 | 25.75 | 95,395 | +0.14(+0.55%) |
Jul 15, 2015 | 26.12 | 26.15 | 25.60 | 25.61 | 83,133 | -0.47(-1.80%) |
Jul 14, 2015 | 26.16 | 26.49 | 25.92 | 26.08 | 90,228 | -0.04(-0.15%) |
Jul 13, 2015 | 25.00 | 26.14 | 24.85 | 26.12 | 266,041 | +1.13(+4.52%) |
Jul 10, 2015 | 24.97 | 25.05 | 24.66 | 24.99 | 129,556 | +0.42(+1.71%) |
Jul 09, 2015 | 24.95 | 25.19 | 24.43 | 24.57 | 172,148 | -0.13(-0.53%) |
Jul 08, 2015 | 24.74 | 25.14 | 24.37 | 24.70 | 203,014 | -0.42(-1.67%) |
Jul 07, 2015 | 25.21 | 25.32 | 24.73 | 25.12 | 194,592 | -0.05(-0.20%) |
Jul 06, 2015 | 25.32 | 25.69 | 24.88 | 25.17 | 105,499 | -0.43(-1.68%) |
Jul 02, 2015 | 25.95 | 25.60 | 25.60 | 25.60 | 56,300 | -0.26(-1.01%) |
Jul 01, 2015 | 26.10 | 26.26 | 25.60 | 25.86 | 97,634 | +0.06(+0.23%) |
Jun 30, 2015 | 25.47 | 26.11 | 25.43 | 25.80 | 168,294 | +0.56(+2.22%) |
Jun 29, 2015 | 25.80 | 26.31 | 25.21 | 25.24 | 143,996 | -0.85(-3.26%) |
Jun 26, 2015 | 26.55 | 26.56 | 25.99 | 26.09 | 238,046 | -0.38(-1.44%) |
Jun 25, 2015 | 26.92 | 26.97 | 26.20 | 26.47 | 97,734 | -0.30(-1.12%) |
Jun 24, 2015 | 27.25 | 27.25 | 26.59 | 26.77 | 72,517 | -0.48(-1.76%) |
Jun 23, 2015 | 27.42 | 27.42 | 27.12 | 27.25 | 75,184 | -0.09(-0.33%) |
Jun 22, 2015 | 27.16 | 27.68 | 27.10 | 27.34 | 234,750 | +0.49(+1.82%) |
Jun 19, 2015 | 26.93 | 26.99 | 26.77 | 26.85 | 192,532 | -0.06(-0.22%) |
Jun 18, 2015 | 26.56 | 27.10 | 26.41 | 26.91 | 146,450 | +0.45(+1.70%) |
Jun 17, 2015 | 26.61 | 26.78 | 26.25 | 26.46 | 101,231 | -0.10(-0.38%) |
Jun 16, 2015 | 26.84 | 26.89 | 26.47 | 26.56 | 95,865 | -0.34(-1.26%) |
Jun 15, 2015 | 26.70 | 27.17 | 26.48 | 26.90 | 103,991 | -0.10(-0.37%) |
Jun 12, 2015 | 27.21 | 27.40 | 26.95 | 27.00 | 163,801 | -0.30(-1.10%) |
Jun 11, 2015 | 27.81 | 28.05 | 27.22 | 27.30 | 111,875 | -0.61(-2.19%) |
Jun 10, 2015 | 27.76 | 28.24 | 27.53 | 27.91 | 96,826 | +0.33(+1.20%) |
Jun 09, 2015 | 27.81 | 28.17 | 27.29 | 27.58 | 189,328 | -0.18(-0.65%) |
Jun 08, 2015 | 28.33 | 28.51 | 27.69 | 27.76 | 169,272 | -0.53(-1.87%) |
Jun 05, 2015 | 27.47 | 28.32 | 26.92 | 28.29 | 299,421 | +0.89(+3.25%) |
Jun 04, 2015 | 26.26 | 27.42 | 26.09 | 27.40 | 400,457 | +1.14(+4.34%) |
Jun 03, 2015 | 25.67 | 26.39 | 25.55 | 26.26 | 158,012 | +0.65(+2.54%) |
Jun 02, 2015 | 25.26 | 25.70 | 25.14 | 25.61 | 111,330 | +0.27(+1.07%) |
Jun 01, 2015 | 24.99 | 25.36 | 24.68 | 25.34 | 89,155 | +0.47(+1.89%) |
May 29, 2015 | 25.30 | 25.31 | 24.71 | 24.87 | 231,009 | -0.43(-1.70%) |
May 28, 2015 | 25.32 | 25.42 | 24.90 | 25.30 | 84,883 | -0.11(-0.43%) |
May 27, 2015 | 24.67 | 25.44 | 24.40 | 25.41 | 160,650 | +0.75(+3.04%) |
May 26, 2015 | 24.87 | 24.98 | 24.39 | 24.66 | 143,568 | -0.34(-1.36%) |
May 22, 2015 | 25.68 | 25.00 | 25.00 | 25.00 | 99,900 | -0.80(-3.10%) |
May 21, 2015 | 25.72 | 25.88 | 25.51 | 25.80 | 64,511 | +0.08(+0.31%) |
May 20, 2015 | 26.31 | 26.31 | 25.69 | 25.72 | 73,429 | -0.63(-2.39%) |
May 19, 2015 | 26.02 | 26.37 | 25.56 | 26.35 | 163,883 | +0.21(+0.80%) |
May 18, 2015 | 25.75 | 26.29 | 25.36 | 26.14 | 137,804 | +0.51(+1.99%) |
May 15, 2015 | 25.63 | 25.76 | 25.16 | 25.63 | 131,506 | -0.05(-0.19%) |
May 14, 2015 | 25.20 | 25.76 | 25.10 | 25.68 | 97,295 | +0.55(+2.19%) |
May 13, 2015 | 25.69 | 25.69 | 25.05 | 25.13 | 85,402 | -0.56(-2.18%) |
May 12, 2015 | 25.54 | 25.87 | 25.11 | 25.69 | 149,640 | +0.02(+0.08%) |
May 11, 2015 | 25.22 | 25.83 | 25.22 | 25.67 | 247,775 | +0.47(+1.87%) |
May 08, 2015 | 25.70 | 25.85 | 25.16 | 25.20 | 143,020 | -0.25(-0.98%) |
May 07, 2015 | 24.65 | 25.62 | 24.65 | 25.45 | 269,331 | +0.74(+2.99%) |
May 06, 2015 | 24.42 | 24.75 | 24.07 | 24.71 | 134,851 | +0.36(+1.48%) |
May 05, 2015 | 25.13 | 25.29 | 24.25 | 24.35 | 150,864 | -0.81(-3.22%) |
May 04, 2015 | 24.92 | 25.40 | 24.84 | 25.16 | 145,882 | +0.24(+0.96%) |