Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.91 | 13.22 | 12.76 | 13.10 | 824,363 | +0.30(+2.34%) |
May 27, 2016 | 12.51 | 12.80 | 12.80 | 12.80 | 637,800 | +0.27(+2.15%) |
May 26, 2016 | 12.58 | 12.95 | 12.50 | 12.53 | 805,049 | +0.00(+0.00%) |
May 25, 2016 | 11.93 | 12.67 | 11.93 | 12.53 | 1,082,753 | +0.52(+4.33%) |
May 24, 2016 | 11.60 | 12.10 | 11.60 | 12.01 | 846,855 | +0.11(+0.92%) |
May 23, 2016 | 12.00 | 12.10 | 11.84 | 11.90 | 850,243 | -0.12(-1.00%) |
May 20, 2016 | 11.50 | 12.15 | 11.47 | 12.02 | 1,136,615 | +0.56(+4.89%) |
May 19, 2016 | 11.33 | 11.60 | 11.21 | 11.46 | 816,226 | +0.11(+0.97%) |
May 18, 2016 | 11.56 | 11.64 | 11.28 | 11.35 | 870,432 | -0.24(-2.07%) |
May 17, 2016 | 11.40 | 12.05 | 11.40 | 11.59 | 1,473,060 | +0.18(+1.58%) |
May 16, 2016 | 11.46 | 11.65 | 11.31 | 11.41 | 1,546,968 | +0.07(+0.62%) |
May 13, 2016 | 11.54 | 11.79 | 11.29 | 11.34 | 1,262,232 | -0.24(-2.07%) |
May 12, 2016 | 11.60 | 11.97 | 11.53 | 11.58 | 1,918,328 | +0.07(+0.61%) |
May 11, 2016 | 12.23 | 12.26 | 11.44 | 11.51 | 2,596,400 | -0.88(-7.10%) |
May 10, 2016 | 11.10 | 13.18 | 11.07 | 12.39 | 5,843,548 | -1.06(-7.88%) |
May 09, 2016 | 13.26 | 13.60 | 12.64 | 13.45 | 2,103,196 | -0.08(-0.59%) |
May 06, 2016 | 13.23 | 13.53 | 13.11 | 13.53 | 645,642 | +0.17(+1.27%) |
May 05, 2016 | 13.90 | 14.06 | 13.34 | 13.36 | 786,054 | -0.55(-3.95%) |
May 04, 2016 | 14.03 | 14.40 | 13.79 | 13.91 | 465,700 | -0.17(-1.21%) |
May 03, 2016 | 14.45 | 14.51 | 13.97 | 14.08 | 840,829 | -0.63(-4.28%) |
May 02, 2016 | 14.95 | 15.22 | 14.52 | 14.71 | 868,655 | -0.20(-1.34%) |
Apr 29, 2016 | 15.36 | 15.42 | 14.38 | 14.91 | 1,421,808 | -0.37(-2.42%) |
Apr 28, 2016 | 16.05 | 16.25 | 15.24 | 15.28 | 1,453,811 | -0.74(-4.62%) |
Apr 27, 2016 | 15.78 | 16.22 | 15.50 | 16.02 | 1,070,495 | +0.28(+1.78%) |
Apr 26, 2016 | 14.87 | 15.75 | 14.87 | 15.74 | 1,755,080 | +0.87(+5.85%) |
Apr 25, 2016 | 15.03 | 15.07 | 14.63 | 14.87 | 950,091 | -0.17(-1.13%) |
Apr 22, 2016 | 14.85 | 15.62 | 14.85 | 15.04 | 1,410,003 | +0.22(+1.48%) |
Apr 21, 2016 | 15.29 | 15.35 | 14.79 | 14.82 | 898,245 | -0.34(-2.24%) |
Apr 20, 2016 | 15.02 | 15.39 | 14.89 | 15.16 | 1,043,865 | +0.17(+1.13%) |
Apr 19, 2016 | 15.28 | 15.63 | 14.79 | 14.99 | 1,148,130 | -0.26(-1.70%) |
Apr 18, 2016 | 15.07 | 15.32 | 14.84 | 15.25 | 1,152,415 | +0.12(+0.79%) |
Apr 15, 2016 | 15.11 | 15.57 | 14.95 | 15.13 | 1,172,374 | -0.06(-0.39%) |
Apr 14, 2016 | 15.21 | 15.38 | 14.85 | 15.19 | 1,222,863 | -0.05(-0.33%) |
Apr 13, 2016 | 14.32 | 15.35 | 14.32 | 15.24 | 1,596,995 | +1.02(+7.17%) |
Apr 12, 2016 | 13.95 | 14.46 | 13.84 | 14.22 | 981,112 | +0.26(+1.86%) |
Apr 11, 2016 | 13.81 | 14.15 | 13.75 | 13.96 | 1,263,242 | +0.20(+1.45%) |
Apr 08, 2016 | 13.80 | 14.10 | 13.56 | 13.76 | 860,413 | +0.04(+0.29%) |
Apr 07, 2016 | 14.16 | 14.25 | 13.64 | 13.72 | 1,077,227 | -0.49(-3.45%) |
Apr 06, 2016 | 14.50 | 14.59 | 13.78 | 14.21 | 1,713,704 | +0.01(+0.07%) |
Apr 05, 2016 | 13.45 | 15.00 | 13.42 | 14.20 | 4,596,846 | +1.38(+10.76%) |
Apr 04, 2016 | 13.01 | 13.49 | 12.81 | 12.82 | 1,039,751 | -0.24(-1.84%) |
Apr 01, 2016 | 13.02 | 13.26 | 12.83 | 13.06 | 733,578 | -0.06(-0.46%) |
Mar 31, 2016 | 12.96 | 13.29 | 12.86 | 13.12 | 907,753 | +0.21(+1.63%) |
Mar 30, 2016 | 13.17 | 13.27 | 12.66 | 12.91 | 1,067,246 | -0.13(-1.00%) |
Mar 29, 2016 | 12.65 | 13.27 | 12.54 | 13.04 | 1,429,299 | +0.35(+2.76%) |
Mar 28, 2016 | 13.17 | 13.22 | 12.39 | 12.69 | 1,185,475 | -0.46(-3.50%) |
Mar 24, 2016 | 12.57 | 13.15 | 13.15 | 13.15 | 2,050,700 | +0.61(+4.86%) |
Mar 23, 2016 | 14.32 | 14.80 | 12.53 | 12.54 | 5,554,112 | -1.40(-10.04%) |
Mar 22, 2016 | 11.94 | 14.33 | 11.80 | 13.94 | 7,726,849 | +1.92(+15.97%) |
Mar 21, 2016 | 12.25 | 12.30 | 11.94 | 12.02 | 795,909 | -0.22(-1.80%) |
Mar 18, 2016 | 11.46 | 12.26 | 11.42 | 12.24 | 1,733,646 | +0.91(+8.03%) |
Mar 17, 2016 | 11.06 | 11.45 | 10.92 | 11.33 | 898,996 | +0.26(+2.35%) |
Mar 16, 2016 | 11.24 | 11.25 | 10.86 | 11.07 | 1,121,130 | -0.17(-1.51%) |
Mar 15, 2016 | 11.44 | 11.52 | 11.20 | 11.24 | 865,785 | -0.24(-2.09%) |
Mar 14, 2016 | 11.34 | 11.80 | 11.28 | 11.48 | 1,524,133 | +0.07(+0.61%) |
Mar 11, 2016 | 11.55 | 11.59 | 11.10 | 11.41 | 1,607,921 | -0.07(-0.61%) |
Mar 10, 2016 | 11.84 | 11.90 | 11.30 | 11.48 | 1,833,840 | -0.32(-2.71%) |
Mar 09, 2016 | 12.20 | 12.20 | 11.29 | 11.80 | 3,439,656 | +0.03(+0.25%) |
Mar 08, 2016 | 13.70 | 14.11 | 11.71 | 11.77 | 6,043,910 | -2.07(-14.96%) |
Mar 07, 2016 | 12.25 | 13.90 | 12.21 | 13.84 | 2,294,439 | +1.63(+13.35%) |
Mar 04, 2016 | 12.10 | 12.67 | 12.01 | 12.21 | 1,972,653 | +0.20(+1.67%) |
Mar 03, 2016 | 11.27 | 12.41 | 11.25 | 12.01 | 2,788,776 | +0.63(+5.54%) |
Mar 02, 2016 | 11.03 | 11.42 | 10.92 | 11.38 | 1,834,580 | +0.19(+1.70%) |
Mar 01, 2016 | 11.42 | 11.50 | 10.73 | 11.19 | 2,612,178 | -0.14(-1.24%) |
Feb 29, 2016 | 10.38 | 11.40 | 10.01 | 11.33 | 6,535,641 | +0.22(+1.98%) |
Feb 26, 2016 | 11.37 | 11.44 | 11.05 | 11.11 | 2,139,029 | -0.13(-1.16%) |
Feb 25, 2016 | 11.37 | 11.47 | 10.75 | 11.24 | 2,274,033 | -0.15(-1.32%) |
Feb 24, 2016 | 11.25 | 11.59 | 10.84 | 11.39 | 1,810,386 | +0.12(+1.06%) |
Feb 23, 2016 | 11.50 | 11.87 | 11.21 | 11.27 | 2,715,859 | -0.13(-1.14%) |
Feb 22, 2016 | 11.61 | 12.43 | 10.75 | 11.40 | 9,822,515 | -2.81(-19.77%) |
Feb 19, 2016 | 14.39 | 14.46 | 13.82 | 14.21 | 1,062,143 | -0.21(-1.46%) |
Feb 18, 2016 | 14.89 | 14.89 | 13.74 | 14.42 | 1,496,385 | -0.35(-2.37%) |
Feb 17, 2016 | 14.45 | 16.12 | 14.36 | 14.77 | 3,328,274 | +0.95(+6.87%) |
Feb 16, 2016 | 12.69 | 13.95 | 12.58 | 13.82 | 1,332,800 | +1.49(+12.08%) |
Feb 12, 2016 | 11.96 | 12.33 | 12.33 | 12.33 | 1,123,700 | +0.54(+4.58%) |
Feb 11, 2016 | 12.16 | 12.46 | 11.50 | 11.79 | 1,383,965 | -0.62(-5.00%) |
Feb 10, 2016 | 12.10 | 13.03 | 11.74 | 12.41 | 2,636,070 | +0.32(+2.65%) |
Feb 09, 2016 | 12.06 | 12.58 | 11.97 | 12.09 | 875,647 | -0.26(-2.11%) |
Feb 08, 2016 | 12.20 | 12.43 | 11.86 | 12.35 | 1,129,098 | +0.01(+0.08%) |
Feb 05, 2016 | 12.68 | 12.73 | 12.27 | 12.34 | 619,020 | -0.40(-3.14%) |
Feb 04, 2016 | 12.32 | 13.15 | 12.26 | 12.74 | 959,521 | +0.36(+2.91%) |
Feb 03, 2016 | 12.90 | 12.95 | 12.07 | 12.38 | 994,070 | -0.39(-3.05%) |
Feb 02, 2016 | 13.15 | 13.39 | 12.60 | 12.77 | 1,222,731 | -0.59(-4.42%) |
Feb 01, 2016 | 12.87 | 15.08 | 12.50 | 13.36 | 7,328,314 | +0.45(+3.49%) |
Jan 29, 2016 | 12.84 | 13.29 | 12.77 | 12.91 | 940,615 | +0.02(+0.16%) |
Jan 28, 2016 | 12.79 | 13.04 | 12.33 | 12.89 | 1,117,654 | +0.33(+2.63%) |
Jan 27, 2016 | 12.68 | 13.11 | 12.43 | 12.56 | 689,032 | -0.21(-1.64%) |
Jan 26, 2016 | 12.11 | 12.84 | 11.97 | 12.77 | 876,616 | +0.78(+6.51%) |
Jan 25, 2016 | 12.21 | 12.23 | 11.79 | 11.99 | 834,558 | -0.31(-2.52%) |
Jan 22, 2016 | 12.26 | 12.93 | 12.13 | 12.30 | 874,962 | +0.30(+2.50%) |
Jan 21, 2016 | 11.64 | 12.38 | 11.49 | 12.00 | 1,017,531 | +0.30(+2.56%) |
Jan 20, 2016 | 11.39 | 11.84 | 10.53 | 11.70 | 1,871,502 | +0.01(+0.09%) |
Jan 19, 2016 | 12.42 | 12.52 | 11.50 | 11.69 | 1,307,449 | -0.46(-3.79%) |
Jan 15, 2016 | 12.13 | 12.15 | 12.15 | 12.15 | 1,365,100 | -0.39(-3.11%) |
Jan 14, 2016 | 12.61 | 12.85 | 11.90 | 12.54 | 1,858,395 | -0.06(-0.48%) |
Jan 13, 2016 | 12.99 | 13.52 | 12.55 | 12.60 | 1,175,193 | -0.39(-3.00%) |
Jan 12, 2016 | 13.31 | 13.57 | 12.68 | 12.99 | 1,203,395 | -0.10(-0.76%) |
Jan 11, 2016 | 13.79 | 13.87 | 12.83 | 13.09 | 1,352,180 | -0.62(-4.52%) |
Jan 08, 2016 | 14.40 | 14.46 | 13.46 | 13.71 | 2,057,433 | -0.27(-1.93%) |
Jan 07, 2016 | 14.82 | 15.05 | 13.85 | 13.98 | 1,543,306 | -1.17(-7.72%) |
Jan 06, 2016 | 16.08 | 16.10 | 14.86 | 15.15 | 1,935,848 | -1.18(-7.23%) |
Jan 05, 2016 | 17.17 | 17.21 | 16.16 | 16.33 | 1,463,131 | -0.77(-4.50%) |
Jan 04, 2016 | 17.03 | 17.42 | 16.83 | 17.10 | 1,231,360 | -0.26(-1.50%) |
Dec 31, 2015 | 17.21 | 17.36 | 17.36 | 17.36 | 857,300 | +0.07(+0.40%) |
Dec 30, 2015 | 17.52 | 18.14 | 17.19 | 17.29 | 1,142,745 | -0.36(-2.04%) |
Dec 29, 2015 | 17.99 | 18.34 | 17.56 | 17.65 | 1,462,294 | -0.15(-0.84%) |
Dec 28, 2015 | 18.16 | 18.33 | 17.76 | 17.80 | 623,160 | -0.55(-3.00%) |
Dec 24, 2015 | 17.51 | 18.35 | 18.35 | 18.35 | 807,300 | +0.85(+4.86%) |
Dec 23, 2015 | 17.54 | 18.20 | 17.11 | 17.50 | 1,709,901 | +0.08(+0.46%) |
Dec 22, 2015 | 16.25 | 17.59 | 16.09 | 17.42 | 2,679,556 | +1.20(+7.40%) |
Dec 21, 2015 | 16.69 | 16.69 | 15.64 | 16.22 | 3,206,323 | -0.46(-2.76%) |
Dec 18, 2015 | 16.76 | 17.10 | 16.38 | 16.68 | 2,135,682 | -0.04(-0.24%) |
Dec 17, 2015 | 17.69 | 17.72 | 16.17 | 16.72 | 4,179,411 | -1.96(-10.49%) |
Dec 16, 2015 | 17.82 | 18.87 | 17.55 | 18.68 | 4,910,002 | +1.15(+6.56%) |
Dec 15, 2015 | 17.92 | 18.25 | 16.71 | 17.53 | 12,224,063 | +3.47(+24.68%) |
Dec 14, 2015 | 13.82 | 14.14 | 13.52 | 14.06 | 1,403,218 | +0.17(+1.22%) |
Dec 11, 2015 | 14.21 | 14.33 | 13.80 | 13.89 | 825,068 | -0.54(-3.74%) |
Dec 10, 2015 | 13.85 | 14.56 | 13.73 | 14.43 | 760,301 | +0.52(+3.74%) |
Dec 09, 2015 | 13.94 | 14.29 | 13.60 | 13.91 | 808,546 | -0.05(-0.36%) |
Dec 08, 2015 | 14.05 | 14.18 | 13.85 | 13.96 | 650,001 | -0.31(-2.17%) |
Dec 07, 2015 | 14.31 | 14.38 | 13.87 | 14.27 | 857,261 | -0.12(-0.83%) |
Dec 04, 2015 | 14.03 | 14.48 | 13.90 | 14.39 | 761,258 | +0.36(+2.57%) |
Dec 03, 2015 | 14.75 | 14.85 | 13.95 | 14.03 | 1,202,957 | -0.77(-5.20%) |
Dec 02, 2015 | 15.04 | 15.33 | 14.77 | 14.80 | 731,170 | -0.28(-1.86%) |
Dec 01, 2015 | 15.67 | 15.67 | 14.70 | 15.08 | 1,522,299 | -0.54(-3.46%) |
Nov 30, 2015 | 14.90 | 15.70 | 14.87 | 15.62 | 1,139,145 | +0.74(+4.97%) |
Nov 27, 2015 | 15.76 | 15.97 | 14.82 | 14.88 | 851,072 | -0.86(-5.46%) |
Nov 25, 2015 | 15.03 | 15.74 | 15.74 | 15.74 | 1,032,000 | +0.62(+4.10%) |
Nov 24, 2015 | 14.55 | 15.36 | 14.30 | 15.12 | 1,268,770 | +0.52(+3.56%) |
Nov 23, 2015 | 13.85 | 14.68 | 13.75 | 14.60 | 1,247,000 | +0.70(+5.04%) |
Nov 20, 2015 | 13.96 | 14.21 | 13.72 | 13.90 | 1,079,086 | +0.05(+0.36%) |
Nov 19, 2015 | 13.98 | 14.14 | 13.66 | 13.85 | 734,036 | -0.14(-1.00%) |
Nov 18, 2015 | 13.74 | 14.01 | 13.57 | 13.99 | 964,527 | +0.38(+2.79%) |
Nov 17, 2015 | 14.10 | 14.28 | 13.53 | 13.61 | 1,406,384 | -0.40(-2.86%) |
Nov 16, 2015 | 13.83 | 14.03 | 13.25 | 14.01 | 1,459,987 | +0.14(+1.01%) |
Nov 13, 2015 | 14.81 | 14.97 | 13.81 | 13.87 | 1,243,114 | -1.03(-6.91%) |
Nov 12, 2015 | 14.75 | 15.11 | 14.66 | 14.90 | 767,687 | +0.04(+0.27%) |
Nov 11, 2015 | 15.55 | 15.72 | 14.83 | 14.86 | 989,556 | -0.71(-4.56%) |
Nov 10, 2015 | 16.11 | 16.13 | 15.23 | 15.57 | 1,142,945 | -0.56(-3.47%) |
Nov 09, 2015 | 16.71 | 17.24 | 15.90 | 16.13 | 1,425,577 | -0.58(-3.47%) |
Nov 06, 2015 | 16.46 | 17.42 | 16.46 | 16.71 | 2,160,243 | +0.32(+1.95%) |
Nov 05, 2015 | 15.51 | 16.63 | 15.29 | 16.39 | 2,597,416 | +0.74(+4.73%) |
Nov 04, 2015 | 15.13 | 16.40 | 14.46 | 15.65 | 6,094,053 | +1.43(+10.06%) |
Nov 03, 2015 | 14.05 | 14.56 | 13.84 | 14.22 | 1,481,395 | +0.20(+1.43%) |
Nov 02, 2015 | 13.80 | 14.34 | 13.59 | 14.02 | 1,635,139 | +0.20(+1.45%) |
Oct 30, 2015 | 13.83 | 14.06 | 13.52 | 13.82 | 920,598 | +0.02(+0.14%) |
Oct 29, 2015 | 13.93 | 14.28 | 13.76 | 13.80 | 1,360,134 | -0.13(-0.93%) |
Oct 28, 2015 | 13.95 | 14.13 | 13.60 | 13.93 | 1,572,623 | +0.10(+0.72%) |
Oct 27, 2015 | 14.20 | 14.53 | 13.77 | 13.83 | 1,688,538 | -0.54(-3.76%) |
Oct 26, 2015 | 15.19 | 15.70 | 14.25 | 14.37 | 1,690,160 | -0.82(-5.40%) |
Oct 23, 2015 | 15.59 | 15.75 | 14.80 | 15.19 | 1,605,546 | -0.09(-0.59%) |
Oct 22, 2015 | 15.59 | 16.31 | 15.25 | 15.28 | 1,837,740 | -0.26(-1.67%) |
Oct 21, 2015 | 16.36 | 16.44 | 15.20 | 15.54 | 1,623,893 | -0.72(-4.43%) |
Oct 20, 2015 | 16.50 | 17.05 | 16.16 | 16.26 | 1,201,728 | -0.23(-1.39%) |
Oct 19, 2015 | 17.39 | 17.77 | 16.40 | 16.49 | 1,702,319 | -1.02(-5.83%) |
Oct 16, 2015 | 16.87 | 17.70 | 16.71 | 17.51 | 1,613,997 | +0.67(+3.98%) |
Oct 15, 2015 | 16.76 | 17.43 | 16.39 | 16.84 | 1,954,761 | +0.16(+0.96%) |
Oct 14, 2015 | 17.21 | 17.62 | 16.47 | 16.68 | 1,448,883 | -0.34(-2.00%) |
Oct 13, 2015 | 16.59 | 18.00 | 16.32 | 17.02 | 2,030,968 | +0.42(+2.53%) |
Oct 12, 2015 | 18.93 | 19.03 | 16.56 | 16.60 | 2,832,116 | -2.24(-11.89%) |
Oct 09, 2015 | 16.48 | 21.74 | 16.32 | 18.84 | 12,565,545 | +2.42(+14.74%) |
Oct 08, 2015 | 15.86 | 16.43 | 15.31 | 16.42 | 4,696,883 | +1.84(+12.62%) |
Oct 07, 2015 | 14.21 | 14.94 | 14.16 | 14.58 | 1,896,285 | +0.51(+3.62%) |
Oct 06, 2015 | 13.86 | 14.47 | 13.80 | 14.07 | 1,203,894 | +0.17(+1.22%) |
Oct 05, 2015 | 14.14 | 14.38 | 13.89 | 13.90 | 1,099,966 | -0.20(-1.42%) |
Oct 02, 2015 | 13.64 | 14.41 | 13.48 | 14.10 | 1,486,389 | +0.23(+1.66%) |
Oct 01, 2015 | 13.21 | 14.20 | 12.80 | 13.87 | 1,903,334 | +0.73(+5.56%) |
Sep 30, 2015 | 13.01 | 13.66 | 12.87 | 13.14 | 1,019,827 | +0.29(+2.26%) |
Sep 29, 2015 | 13.14 | 13.32 | 12.72 | 12.85 | 1,197,102 | -0.35(-2.65%) |
Sep 28, 2015 | 13.94 | 14.20 | 13.06 | 13.20 | 1,216,265 | -0.81(-5.78%) |
Sep 25, 2015 | 14.18 | 14.31 | 13.91 | 14.01 | 734,589 | -0.09(-0.64%) |
Sep 24, 2015 | 14.23 | 14.32 | 13.93 | 14.10 | 997,518 | -0.08(-0.56%) |
Sep 23, 2015 | 14.46 | 14.81 | 14.13 | 14.18 | 783,163 | -0.36(-2.48%) |
Sep 22, 2015 | 14.45 | 14.64 | 14.18 | 14.54 | 1,227,391 | -0.17(-1.16%) |
Sep 21, 2015 | 15.36 | 15.60 | 14.62 | 14.71 | 2,415,399 | -0.83(-5.34%) |
Sep 18, 2015 | 16.45 | 16.64 | 15.18 | 15.54 | 2,752,044 | -1.13(-6.78%) |
Sep 17, 2015 | 16.40 | 17.10 | 16.21 | 16.67 | 1,251,529 | +0.20(+1.21%) |
Sep 16, 2015 | 15.85 | 16.60 | 15.80 | 16.47 | 997,447 | +0.58(+3.65%) |
Sep 15, 2015 | 15.58 | 16.00 | 15.44 | 15.89 | 1,483,710 | +0.31(+1.99%) |
Sep 14, 2015 | 15.38 | 15.66 | 15.11 | 15.58 | 829,496 | +0.06(+0.39%) |
Sep 11, 2015 | 15.16 | 15.60 | 15.08 | 15.52 | 931,136 | +0.35(+2.31%) |
Sep 10, 2015 | 14.92 | 15.83 | 14.91 | 15.17 | 1,388,806 | +0.18(+1.20%) |
Sep 09, 2015 | 15.00 | 15.39 | 14.89 | 14.99 | 1,055,906 | +0.05(+0.33%) |
Sep 08, 2015 | 14.34 | 14.96 | 14.31 | 14.94 | 911,222 | +0.66(+4.62%) |
Sep 04, 2015 | 14.55 | 14.28 | 14.28 | 14.28 | 862,300 | -0.48(-3.25%) |
Sep 03, 2015 | 14.46 | 15.07 | 14.46 | 14.76 | 1,047,003 | +0.21(+1.44%) |
Sep 02, 2015 | 14.61 | 14.80 | 14.16 | 14.55 | 1,273,971 | +0.03(+0.21%) |
Sep 01, 2015 | 14.64 | 15.26 | 14.43 | 14.52 | 1,527,120 | -0.59(-3.90%) |
Aug 31, 2015 | 14.70 | 15.16 | 14.41 | 15.11 | 1,628,340 | +0.18(+1.21%) |
Aug 28, 2015 | 15.26 | 15.62 | 14.79 | 14.93 | 1,520,440 | -0.44(-2.86%) |
Aug 27, 2015 | 15.15 | 16.49 | 14.93 | 15.37 | 3,127,101 | +0.44(+2.95%) |
Aug 26, 2015 | 14.98 | 15.14 | 14.36 | 14.93 | 1,870,779 | +0.21(+1.43%) |
Aug 25, 2015 | 15.38 | 15.44 | 14.61 | 14.72 | 1,483,691 | -0.25(-1.67%) |
Aug 24, 2015 | 14.48 | 15.44 | 13.54 | 14.97 | 2,431,820 | -0.48(-3.11%) |
Aug 21, 2015 | 15.06 | 15.73 | 14.80 | 15.45 | 2,603,080 | -0.03(-0.19%) |
Aug 20, 2015 | 15.11 | 16.32 | 14.84 | 15.48 | 5,873,038 | +1.27(+8.94%) |
Aug 19, 2015 | 14.97 | 14.98 | 13.70 | 14.21 | 2,332,896 | -0.75(-5.01%) |
Aug 18, 2015 | 14.25 | 15.54 | 14.21 | 14.96 | 4,072,856 | +0.84(+5.95%) |
Aug 17, 2015 | 13.60 | 14.44 | 13.43 | 14.12 | 3,530,668 | +0.10(+0.71%) |
Aug 14, 2015 | 12.95 | 14.46 | 12.70 | 14.02 | 6,797,994 | +1.01(+7.76%) |
Aug 13, 2015 | 13.65 | 13.90 | 12.96 | 13.01 | 2,210,512 | -0.33(-2.47%) |
Aug 12, 2015 | 12.53 | 13.63 | 12.50 | 13.34 | 2,102,398 | +0.79(+6.29%) |
Aug 11, 2015 | 12.77 | 13.19 | 12.45 | 12.55 | 1,474,053 | -0.31(-2.41%) |
Aug 10, 2015 | 12.11 | 13.25 | 12.03 | 12.86 | 3,229,638 | +0.80(+6.63%) |
Aug 07, 2015 | 12.18 | 12.51 | 11.90 | 12.06 | 2,285,792 | -0.06(-0.50%) |
Aug 06, 2015 | 12.95 | 12.99 | 11.82 | 12.12 | 5,723,401 | -1.15(-8.67%) |
Aug 05, 2015 | 14.56 | 16.89 | 13.14 | 13.27 | 10,192,409 | -5.09(-27.72%) |
Aug 04, 2015 | 18.54 | 18.97 | 18.30 | 18.36 | 2,015,700 | -0.23(-1.24%) |
Aug 03, 2015 | 19.36 | 19.45 | 18.14 | 18.59 | 1,669,587 | -0.71(-3.68%) |
Jul 31, 2015 | 19.10 | 19.47 | 19.06 | 19.30 | 893,643 | +0.16(+0.84%) |
Jul 30, 2015 | 19.00 | 19.30 | 18.86 | 19.14 | 580,859 | +0.08(+0.42%) |
Jul 29, 2015 | 18.90 | 19.49 | 18.62 | 19.06 | 1,361,439 | +0.10(+0.53%) |
Jul 28, 2015 | 19.03 | 19.15 | 18.26 | 18.96 | 985,010 | -0.02(-0.11%) |
Jul 27, 2015 | 19.07 | 19.27 | 18.75 | 18.98 | 610,690 | -0.24(-1.25%) |
Jul 24, 2015 | 19.64 | 19.67 | 19.11 | 19.22 | 862,194 | -0.47(-2.39%) |
Jul 23, 2015 | 19.73 | 19.96 | 19.23 | 19.69 | 1,646,170 | +0.08(+0.41%) |
Jul 22, 2015 | 19.01 | 19.69 | 18.91 | 19.61 | 1,138,291 | +0.55(+2.89%) |
Jul 21, 2015 | 19.15 | 19.46 | 19.05 | 19.06 | 748,741 | -0.15(-0.78%) |
Jul 20, 2015 | 19.37 | 19.85 | 18.99 | 19.21 | 1,467,746 | -0.18(-0.93%) |
Jul 17, 2015 | 20.37 | 20.37 | 19.24 | 19.39 | 2,272,459 | -1.02(-5.00%) |
Jul 16, 2015 | 20.53 | 20.57 | 20.10 | 20.41 | 1,024,681 | -0.09(-0.44%) |
Jul 15, 2015 | 20.75 | 20.76 | 20.50 | 20.50 | 633,474 | -0.21(-1.01%) |
Jul 14, 2015 | 20.71 | 21.15 | 20.39 | 20.71 | 1,022,430 | -0.03(-0.14%) |
Jul 13, 2015 | 20.46 | 21.17 | 20.31 | 20.74 | 1,794,799 | +0.43(+2.12%) |
Jul 10, 2015 | 20.16 | 20.70 | 20.05 | 20.31 | 1,589,979 | +0.40(+2.01%) |
Jul 09, 2015 | 19.90 | 20.00 | 19.33 | 19.91 | 1,691,134 | +0.24(+1.22%) |
Jul 08, 2015 | 20.35 | 20.75 | 18.76 | 19.67 | 2,706,824 | -0.82(-4.00%) |
Jul 07, 2015 | 20.65 | 20.90 | 20.16 | 20.49 | 1,765,729 | -0.12(-0.58%) |
Jul 06, 2015 | 20.50 | 20.88 | 20.29 | 20.61 | 987,059 | -0.03(-0.15%) |
Jul 02, 2015 | 20.93 | 20.64 | 20.64 | 20.64 | 990,800 | -0.29(-1.39%) |
Jul 01, 2015 | 20.90 | 20.93 | 20.50 | 20.93 | 1,306,951 | +0.22(+1.06%) |
Jun 30, 2015 | 21.00 | 21.12 | 20.29 | 20.71 | 1,270,365 | -0.23(-1.10%) |
Jun 29, 2015 | 20.90 | 21.83 | 20.60 | 20.94 | 1,844,997 | -0.18(-0.85%) |
Jun 26, 2015 | 21.20 | 21.64 | 20.70 | 21.12 | 2,117,547 | -0.08(-0.38%) |
Jun 25, 2015 | 22.20 | 22.61 | 21.10 | 21.20 | 2,455,655 | -1.09(-4.89%) |
Jun 24, 2015 | 21.79 | 22.98 | 21.79 | 22.29 | 3,603,312 | +0.69(+3.19%) |
Jun 23, 2015 | 20.33 | 21.95 | 20.24 | 21.60 | 2,855,124 | +1.24(+6.09%) |
Jun 22, 2015 | 20.76 | 20.85 | 20.06 | 20.36 | 1,704,915 | -0.35(-1.69%) |
Jun 19, 2015 | 20.66 | 20.85 | 20.45 | 20.71 | 2,116,985 | +0.13(+0.63%) |
Jun 18, 2015 | 21.04 | 21.13 | 20.48 | 20.58 | 1,755,113 | -0.43(-2.05%) |
Jun 17, 2015 | 21.35 | 21.48 | 21.01 | 21.01 | 887,153 | -0.17(-0.80%) |
Jun 16, 2015 | 21.33 | 21.86 | 21.12 | 21.18 | 1,565,862 | -0.30(-1.40%) |
Jun 15, 2015 | 21.31 | 21.56 | 20.79 | 21.48 | 2,187,837 | -0.01(-0.05%) |
Jun 12, 2015 | 20.89 | 23.17 | 20.60 | 21.49 | 5,240,730 | +0.85(+4.12%) |
Jun 11, 2015 | 20.80 | 21.16 | 20.53 | 20.64 | 804,756 | -0.15(-0.72%) |
Jun 10, 2015 | 20.40 | 21.03 | 20.35 | 20.79 | 1,182,545 | +0.39(+1.91%) |
Jun 09, 2015 | 20.62 | 20.70 | 20.01 | 20.40 | 1,427,305 | -0.20(-0.97%) |
Jun 08, 2015 | 21.30 | 21.51 | 20.41 | 20.60 | 2,170,402 | -0.77(-3.60%) |
Jun 05, 2015 | 21.25 | 21.69 | 20.91 | 21.37 | 1,088,657 | +0.14(+0.66%) |
Jun 04, 2015 | 21.40 | 21.75 | 21.10 | 21.23 | 1,201,196 | -0.35(-1.62%) |
Jun 03, 2015 | 22.37 | 22.42 | 21.53 | 21.58 | 2,208,823 | -0.43(-1.95%) |
Jun 02, 2015 | 21.09 | 22.32 | 21.04 | 22.01 | 2,354,269 | +0.92(+4.36%) |