Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.57 | 33.91 | 32.57 | 33.91 | 65,648 | +2.03(+6.37%) |
Apr 28, 2016 | 30.80 | 32.43 | 30.80 | 31.87 | 27,133 | +1.26(+4.11%) |
Apr 27, 2016 | 30.62 | 30.79 | 30.07 | 30.61 | 19,158 | +0.27(+0.88%) |
Apr 26, 2016 | 29.87 | 30.35 | 29.38 | 30.35 | 14,371 | +0.79(+2.67%) |
Apr 25, 2016 | 30.39 | 30.39 | 29.54 | 29.56 | 27,412 | -0.47(-1.56%) |
Apr 22, 2016 | 30.74 | 31.14 | 29.81 | 30.03 | 24,160 | -0.99(-3.20%) |
Apr 21, 2016 | 31.67 | 31.67 | 30.55 | 31.02 | 17,740 | +0.52(+1.69%) |
Apr 20, 2016 | 31.31 | 31.96 | 30.46 | 30.51 | 50,880 | -0.70(-2.25%) |
Apr 19, 2016 | 30.96 | 31.28 | 30.72 | 31.21 | 25,319 | +1.71(+5.80%) |
Apr 18, 2016 | 29.96 | 29.96 | 28.98 | 29.50 | 19,725 | +0.09(+0.30%) |
Apr 15, 2016 | 28.51 | 29.44 | 28.36 | 29.41 | 50,713 | +1.03(+3.62%) |
Apr 14, 2016 | 29.01 | 29.34 | 28.09 | 28.38 | 42,172 | -1.00(-3.41%) |
Apr 13, 2016 | 29.50 | 30.02 | 29.36 | 29.38 | 14,361 | -0.65(-2.15%) |
Apr 12, 2016 | 29.81 | 30.10 | 29.39 | 30.03 | 13,220 | +0.43(+1.44%) |
Apr 11, 2016 | 28.46 | 29.63 | 28.46 | 29.60 | 101,741 | +1.89(+6.81%) |
Apr 08, 2016 | 26.55 | 27.72 | 26.55 | 27.72 | 26,666 | +1.06(+3.99%) |
Apr 07, 2016 | 26.13 | 26.83 | 26.13 | 26.65 | 14,417 | +0.98(+3.83%) |
Apr 06, 2016 | 25.35 | 25.69 | 25.35 | 25.67 | 2,792 | -0.11(-0.41%) |
Apr 05, 2016 | 25.55 | 25.78 | 25.07 | 25.78 | 11,045 | +0.68(+2.72%) |
Apr 04, 2016 | 25.96 | 25.96 | 25.01 | 25.09 | 29,985 | -0.82(-3.15%) |
Apr 01, 2016 | 25.06 | 25.91 | 24.64 | 25.91 | 7,902 | +0.41(+1.61%) |
Mar 31, 2016 | 25.91 | 26.37 | 25.50 | 25.50 | 3,984 | -0.16(-0.63%) |
Mar 30, 2016 | 26.00 | 26.11 | 25.38 | 25.66 | 9,684 | -0.42(-1.60%) |
Mar 29, 2016 | 24.70 | 26.24 | 24.53 | 26.08 | 13,338 | +1.57(+6.40%) |
Mar 28, 2016 | 24.64 | 24.64 | 24.03 | 24.51 | 7,793 | -0.11(-0.43%) |
Mar 24, 2016 | 24.43 | 24.61 | 24.61 | 24.61 | 57,764 | +0.24(+0.98%) |
Mar 23, 2016 | 24.80 | 25.38 | 24.21 | 24.37 | 98,673 | -1.50(-5.79%) |
Mar 22, 2016 | 26.31 | 26.31 | 25.55 | 25.87 | 74,187 | -0.02(-0.07%) |
Mar 21, 2016 | 26.22 | 26.31 | 25.54 | 25.89 | 135,863 | -0.08(-0.31%) |
Mar 18, 2016 | 26.18 | 26.30 | 25.58 | 25.97 | 108,464 | +0.27(+1.07%) |
Mar 17, 2016 | 26.94 | 27.19 | 25.69 | 25.70 | 89,557 | -0.56(-2.13%) |
Mar 16, 2016 | 24.00 | 26.32 | 23.60 | 26.25 | 68,621 | +2.09(+8.66%) |
Mar 15, 2016 | 23.84 | 24.17 | 23.35 | 24.16 | 114,008 | +0.14(+0.59%) |
Mar 14, 2016 | 25.24 | 25.24 | 23.97 | 24.02 | 56,786 | -0.94(-3.76%) |
Mar 11, 2016 | 25.79 | 25.96 | 24.96 | 24.96 | 50,086 | -0.72(-2.80%) |
Mar 10, 2016 | 25.47 | 25.77 | 25.18 | 25.68 | 60,797 | +0.81(+3.24%) |
Mar 09, 2016 | 24.52 | 24.95 | 23.47 | 24.87 | 63,663 | +0.25(+1.00%) |
Mar 08, 2016 | 26.13 | 26.15 | 24.59 | 24.63 | 56,486 | -0.98(-3.82%) |
Mar 07, 2016 | 24.96 | 26.11 | 24.96 | 25.60 | 43,766 | +0.92(+3.72%) |
Mar 04, 2016 | 26.09 | 26.20 | 24.64 | 24.68 | 41,264 | -0.27(-1.10%) |
Mar 03, 2016 | 24.33 | 25.14 | 24.33 | 24.96 | 28,721 | +1.38(+5.86%) |
Mar 02, 2016 | 22.94 | 23.65 | 22.81 | 23.58 | 5,586 | +0.61(+2.67%) |
Mar 01, 2016 | 24.03 | 24.03 | 22.96 | 22.96 | 9,492 | -1.02(-4.26%) |
Feb 29, 2016 | 23.43 | 23.98 | 23.43 | 23.98 | 12,078 | +0.85(+3.68%) |
Feb 26, 2016 | 23.64 | 23.64 | 22.91 | 23.13 | 4,815 | -0.62(-2.63%) |
Feb 25, 2016 | 23.59 | 23.82 | 23.24 | 23.76 | 7,296 | +0.50(+2.15%) |
Feb 24, 2016 | 23.20 | 23.95 | 23.05 | 23.26 | 11,898 | +0.52(+2.27%) |
Feb 23, 2016 | 22.65 | 23.04 | 22.42 | 22.74 | 32,880 | +0.27(+1.21%) |
Feb 22, 2016 | 21.88 | 22.72 | 21.88 | 22.47 | 18,037 | -0.03(-0.13%) |
Feb 19, 2016 | 23.05 | 23.06 | 22.50 | 22.50 | 10,279 | -0.66(-2.86%) |
Feb 18, 2016 | 21.85 | 23.16 | 21.85 | 23.16 | 5,043 | +1.53(+7.09%) |
Feb 17, 2016 | 21.24 | 21.63 | 21.24 | 21.63 | 7,530 | +0.65(+3.08%) |
Feb 16, 2016 | 21.59 | 22.25 | 20.98 | 20.98 | 55,400 | -1.67(-7.36%) |
Feb 12, 2016 | 22.09 | 22.65 | 22.65 | 22.65 | 83,149 | +0.58(+2.61%) |
Feb 11, 2016 | 22.03 | 22.34 | 21.41 | 22.07 | 73,364 | +1.94(+9.64%) |
Feb 10, 2016 | 20.21 | 21.14 | 19.33 | 20.13 | 11,546 | -0.20(-1.00%) |
Feb 09, 2016 | 21.28 | 21.29 | 20.33 | 20.33 | 9,306 | -0.85(-4.02%) |
Feb 08, 2016 | 21.10 | 21.71 | 21.10 | 21.18 | 17,870 | +0.69(+3.37%) |
Feb 05, 2016 | 19.30 | 20.49 | 19.12 | 20.49 | 9,796 | +0.64(+3.21%) |
Feb 04, 2016 | 19.68 | 20.16 | 19.68 | 19.85 | 11,102 | +1.00(+5.31%) |
Feb 03, 2016 | 18.39 | 19.02 | 18.39 | 18.85 | 2,752 | +0.97(+5.40%) |
Feb 02, 2016 | 18.09 | 18.09 | 17.89 | 17.89 | 2,036 | -0.33(-1.82%) |
Feb 01, 2016 | 18.23 | 18.25 | 17.98 | 18.22 | 4,175 | +0.74(+4.25%) |
Jan 29, 2016 | 17.14 | 17.48 | 17.14 | 17.48 | 925 | +0.03(+0.16%) |
Jan 28, 2016 | 17.22 | 17.46 | 17.22 | 17.45 | 3,877 | +0.02(+0.12%) |
Jan 27, 2016 | 17.12 | 17.45 | 17.03 | 17.43 | 6,308 | +0.31(+1.81%) |
Jan 26, 2016 | 17.20 | 17.20 | 17.12 | 17.12 | 924 | +0.75(+4.56%) |
Jan 25, 2016 | 16.37 | 16.37 | 16.18 | 16.37 | 2,092 | +0.60(+3.82%) |
Jan 22, 2016 | 15.64 | 15.93 | 15.64 | 15.77 | 2,927 | +0.05(+0.29%) |
Jan 21, 2016 | 15.58 | 15.82 | 15.38 | 15.72 | 3,822 | -0.02(-0.15%) |
Jan 20, 2016 | 15.45 | 15.75 | 15.29 | 15.75 | 20,825 | +0.30(+1.96%) |
Jan 19, 2016 | 16.45 | 16.45 | 15.28 | 15.45 | 8,106 | -0.99(-6.01%) |
Jan 15, 2016 | 17.23 | 16.43 | 16.43 | 16.43 | 7,107 | -0.18(-1.09%) |
Jan 14, 2016 | 16.95 | 17.05 | 16.38 | 16.61 | 4,807 | -0.63(-3.64%) |
Jan 13, 2016 | 17.28 | 17.84 | 17.24 | 17.24 | 45,082 | -0.04(-0.25%) |
Jan 12, 2016 | 17.33 | 17.33 | 16.97 | 17.28 | 7,451 | -0.32(-1.82%) |
Jan 11, 2016 | 18.45 | 18.45 | 17.45 | 17.60 | 7,323 | -0.63(-3.45%) |
Jan 08, 2016 | 18.53 | 18.53 | 17.94 | 18.23 | 7,958 | -0.68(-3.61%) |
Jan 07, 2016 | 18.56 | 19.13 | 18.36 | 18.91 | 11,832 | +0.66(+3.59%) |
Jan 06, 2016 | 17.95 | 18.26 | 17.95 | 18.26 | 5,048 | +0.67(+3.81%) |
Jan 05, 2016 | 17.98 | 17.98 | 17.59 | 17.59 | 2,797 | -0.12(-0.68%) |
Jan 04, 2016 | 17.82 | 17.92 | 17.59 | 17.71 | 7,330 | +0.65(+3.79%) |
Dec 31, 2015 | 17.20 | 17.06 | 17.06 | 17.06 | 2,707 | -0.04(-0.26%) |
Dec 30, 2015 | 17.04 | 17.19 | 17.04 | 17.11 | 1,564 | -0.40(-2.28%) |
Dec 29, 2015 | 17.51 | 17.59 | 17.29 | 17.51 | 4,349 | +0.50(+2.92%) |
Dec 28, 2015 | 17.66 | 17.66 | 17.01 | 17.01 | 5,292 | -0.89(-4.95%) |
Dec 24, 2015 | 17.83 | 17.90 | 17.90 | 17.90 | 338 | +0.37(+2.12%) |
Dec 23, 2015 | 17.52 | 17.52 | 17.52 | 17.52 | 893 | +0.18(+1.02%) |
Dec 22, 2015 | 17.55 | 17.55 | 17.29 | 17.35 | 4,111 | -0.20(-1.16%) |
Dec 21, 2015 | 17.69 | 17.74 | 17.55 | 17.55 | 18,057 | +0.28(+1.64%) |
Dec 18, 2015 | 17.20 | 17.43 | 17.20 | 17.27 | 7,147 | +0.45(+2.69%) |
Dec 17, 2015 | 17.26 | 17.26 | 16.81 | 16.81 | 7,570 | -0.92(-5.20%) |
Dec 16, 2015 | 17.65 | 17.74 | 17.52 | 17.74 | 4,080 | +0.57(+3.29%) |
Dec 15, 2015 | 17.16 | 17.17 | 17.16 | 17.17 | 434 | -0.01(-0.04%) |
Dec 14, 2015 | 17.69 | 17.69 | 17.06 | 17.18 | 5,359 | -0.94(-5.19%) |
Dec 11, 2015 | 18.24 | 18.24 | 18.12 | 18.12 | 676 | +0.01(+0.05%) |
Dec 10, 2015 | 17.75 | 18.25 | 17.75 | 18.11 | 2,773 | +0.20(+1.12%) |
Dec 09, 2015 | 18.29 | 18.51 | 17.86 | 17.91 | 9,939 | +0.20(+1.12%) |
Dec 08, 2015 | 17.77 | 17.85 | 17.71 | 17.71 | 3,614 | -0.16(-0.89%) |
Dec 07, 2015 | 18.52 | 18.52 | 17.87 | 17.87 | 14,267 | -0.83(-4.46%) |
Dec 04, 2015 | 18.72 | 18.72 | 18.70 | 18.70 | 2,350 | +0.66(+3.69%) |
Dec 03, 2015 | 17.93 | 18.05 | 17.68 | 18.04 | 5,960 | +0.36(+2.06%) |
Dec 02, 2015 | 17.54 | 17.73 | 17.38 | 17.67 | 2,251 | -0.28(-1.58%) |
Dec 01, 2015 | 17.62 | 17.96 | 17.49 | 17.96 | 2,042 | +0.50(+2.84%) |
Nov 30, 2015 | 17.35 | 17.55 | 17.35 | 17.46 | 1,324 | +0.34(+2.00%) |
Nov 27, 2015 | 17.45 | 17.45 | 17.02 | 17.12 | 2,369 | -0.29(-1.66%) |
Nov 25, 2015 | 17.26 | 17.41 | 17.41 | 17.41 | 68,482 | -0.02(-0.10%) |
Nov 24, 2015 | 16.89 | 17.43 | 16.89 | 17.43 | 7,510 | +0.75(+4.52%) |
Nov 23, 2015 | 16.42 | 16.69 | 16.42 | 16.67 | 22,366 | +0.02(+0.11%) |
Nov 20, 2015 | 17.50 | 17.73 | 16.65 | 16.65 | 5,567 | -0.96(-5.43%) |
Nov 19, 2015 | 17.34 | 17.64 | 17.34 | 17.61 | 7,213 | +0.82(+4.91%) |
Nov 18, 2015 | 16.71 | 16.79 | 16.31 | 16.79 | 10,718 | +0.12(+0.74%) |
Nov 17, 2015 | 17.51 | 17.51 | 16.58 | 16.66 | 6,393 | -0.93(-5.28%) |
Nov 16, 2015 | 17.49 | 17.72 | 17.49 | 17.59 | 1,718 | +0.10(+0.55%) |
Nov 13, 2015 | 17.26 | 17.52 | 17.03 | 17.50 | 3,353 | +0.30(+1.75%) |
Nov 12, 2015 | 17.22 | 17.22 | 17.20 | 17.20 | 1,195 | -0.16(-0.92%) |
Nov 11, 2015 | 17.20 | 17.35 | 17.18 | 17.35 | 6,723 | +0.16(+0.93%) |
Nov 10, 2015 | 17.24 | 17.37 | 17.19 | 17.19 | 3,573 | -0.40(-2.27%) |
Nov 09, 2015 | 17.10 | 17.59 | 16.99 | 17.59 | 4,746 | +0.52(+3.06%) |
Nov 06, 2015 | 17.28 | 17.34 | 17.07 | 17.07 | 21,231 | -0.77(-4.32%) |
Nov 05, 2015 | 18.27 | 18.27 | 17.78 | 17.84 | 3,472 | -0.55(-2.99%) |
Nov 04, 2015 | 18.96 | 19.08 | 18.33 | 18.39 | 15,796 | -0.53(-2.81%) |
Nov 03, 2015 | 18.54 | 18.92 | 18.54 | 18.92 | 3,485 | +0.08(+0.42%) |
Nov 02, 2015 | 18.53 | 19.06 | 18.28 | 18.84 | 9,473 | -0.03(-0.14%) |
Oct 30, 2015 | 18.89 | 19.20 | 18.85 | 18.87 | 3,426 | -0.16(-0.83%) |
Oct 29, 2015 | 19.72 | 19.72 | 18.85 | 19.03 | 5,753 | -0.85(-4.28%) |
Oct 28, 2015 | 20.58 | 21.04 | 19.62 | 19.88 | 7,979 | -0.07(-0.36%) |
Oct 27, 2015 | 20.12 | 20.12 | 19.89 | 19.95 | 2,615 | -0.24(-1.18%) |
Oct 26, 2015 | 21.00 | 21.00 | 20.19 | 20.19 | 6,037 | -0.57(-2.73%) |
Oct 23, 2015 | 20.15 | 20.79 | 20.15 | 20.76 | 6,230 | +0.64(+3.17%) |
Oct 22, 2015 | 20.35 | 20.47 | 20.12 | 20.12 | 2,274 | +0.23(+1.16%) |
Oct 21, 2015 | 20.59 | 20.84 | 19.85 | 19.89 | 6,653 | -1.09(-5.20%) |
Oct 20, 2015 | 19.96 | 21.00 | 19.96 | 20.98 | 14,306 | +1.29(+6.55%) |
Oct 19, 2015 | 20.87 | 20.87 | 19.69 | 19.69 | 9,106 | -1.40(-6.62%) |
Oct 16, 2015 | 21.80 | 21.80 | 21.09 | 21.09 | 5,259 | -0.73(-3.34%) |
Oct 15, 2015 | 21.19 | 21.81 | 21.16 | 21.81 | 6,031 | +0.26(+1.21%) |
Oct 14, 2015 | 20.55 | 21.57 | 20.55 | 21.55 | 3,864 | +1.16(+5.68%) |
Oct 13, 2015 | 20.14 | 20.43 | 20.14 | 20.39 | 1,483 | +0.07(+0.35%) |
Oct 12, 2015 | 21.15 | 21.15 | 20.16 | 20.32 | 5,582 | -0.31(-1.50%) |
Oct 09, 2015 | 20.17 | 20.63 | 20.17 | 20.63 | 9,688 | +0.97(+4.96%) |
Oct 08, 2015 | 19.77 | 20.45 | 19.47 | 19.66 | 43,730 | -0.12(-0.63%) |
Oct 07, 2015 | 20.08 | 20.08 | 19.59 | 19.78 | 9,253 | -0.04(-0.22%) |
Oct 06, 2015 | 20.05 | 20.24 | 19.78 | 19.83 | 13,200 | +0.54(+2.78%) |
Oct 05, 2015 | 18.76 | 19.30 | 18.76 | 19.29 | 7,548 | +0.80(+4.34%) |
Oct 02, 2015 | 18.03 | 18.49 | 18.03 | 18.49 | 6,941 | +1.07(+6.16%) |
Oct 01, 2015 | 18.01 | 18.13 | 17.42 | 17.42 | 2,513 | -0.25(-1.41%) |
Sep 30, 2015 | 17.26 | 17.66 | 17.26 | 17.66 | 1,914 | +0.17(+0.99%) |
Sep 29, 2015 | 17.66 | 17.74 | 17.49 | 17.49 | 1,608 | -0.07(-0.38%) |
Sep 28, 2015 | 18.04 | 18.32 | 17.51 | 17.56 | 13,635 | -0.95(-5.12%) |
Sep 25, 2015 | 18.70 | 18.70 | 18.51 | 18.51 | 2,350 | -0.43(-2.25%) |
Sep 24, 2015 | 18.12 | 18.93 | 18.12 | 18.93 | 6,199 | +1.11(+6.22%) |
Sep 23, 2015 | 18.32 | 18.32 | 17.82 | 17.82 | 3,346 | -0.21(-1.18%) |
Sep 22, 2015 | 18.43 | 18.43 | 18.00 | 18.04 | 10,121 | -1.02(-5.35%) |
Sep 21, 2015 | 19.41 | 19.41 | 19.06 | 19.06 | 2,262 | -0.29(-1.50%) |
Sep 18, 2015 | 19.84 | 19.85 | 19.24 | 19.35 | 10,336 | +0.06(+0.31%) |
Sep 17, 2015 | 18.37 | 19.29 | 18.37 | 19.29 | 6,303 | +0.69(+3.72%) |
Sep 16, 2015 | 17.82 | 18.60 | 17.82 | 18.60 | 7,317 | +1.04(+5.91%) |
Sep 15, 2015 | 17.68 | 17.80 | 17.56 | 17.56 | 4,506 | -0.21(-1.19%) |
Sep 14, 2015 | 17.48 | 17.95 | 17.48 | 17.77 | 5,177 | -0.01(-0.05%) |
Sep 11, 2015 | 17.28 | 17.78 | 16.91 | 17.78 | 6,746 | +0.38(+2.19%) |
Sep 10, 2015 | 17.69 | 17.77 | 17.40 | 17.40 | 1,850 | -0.13(-0.76%) |
Sep 09, 2015 | 18.09 | 18.16 | 17.53 | 17.53 | 16,985 | -0.74(-4.07%) |
Sep 08, 2015 | 18.14 | 18.37 | 17.85 | 18.28 | 13,038 | +0.66(+3.77%) |
Sep 04, 2015 | 17.67 | 17.61 | 17.61 | 17.61 | 6,092 | -0.20(-1.10%) |
Sep 03, 2015 | 18.14 | 18.19 | 17.81 | 17.81 | 4,969 | -0.42(-2.29%) |
Sep 02, 2015 | 18.68 | 18.68 | 17.90 | 18.22 | 10,322 | -0.29(-1.58%) |
Sep 01, 2015 | 19.07 | 19.30 | 18.51 | 18.52 | 13,129 | -0.29(-1.56%) |
Aug 31, 2015 | 18.57 | 18.89 | 18.16 | 18.81 | 14,420 | -0.06(-0.33%) |
Aug 28, 2015 | 17.96 | 19.01 | 17.96 | 18.87 | 18,217 | +1.58(+9.12%) |
Aug 27, 2015 | 16.96 | 17.99 | 16.96 | 17.29 | 39,044 | +0.44(+2.63%) |
Aug 26, 2015 | 17.43 | 17.43 | 16.78 | 16.85 | 29,118 | -0.88(-4.95%) |
Aug 25, 2015 | 18.44 | 18.44 | 17.59 | 17.73 | 32,065 | -0.92(-4.94%) |
Aug 24, 2015 | 19.92 | 20.79 | 18.19 | 18.65 | 32,850 | -1.34(-6.70%) |
Aug 21, 2015 | 21.11 | 21.11 | 19.70 | 19.99 | 15,107 | -0.84(-4.04%) |
Aug 20, 2015 | 20.71 | 21.10 | 20.71 | 20.83 | 30,068 | +0.79(+3.94%) |
Aug 19, 2015 | 19.67 | 20.08 | 19.67 | 20.04 | 15,229 | +0.88(+4.58%) |
Aug 18, 2015 | 19.46 | 19.51 | 19.04 | 19.16 | 10,135 | -0.56(-2.83%) |
Aug 17, 2015 | 19.32 | 19.79 | 19.32 | 19.72 | 11,566 | +0.69(+3.63%) |
Aug 14, 2015 | 19.66 | 19.66 | 18.75 | 19.03 | 20,637 | -0.29(-1.51%) |
Aug 13, 2015 | 20.00 | 20.32 | 19.19 | 19.32 | 18,963 | -1.12(-5.46%) |
Aug 12, 2015 | 19.25 | 20.44 | 18.98 | 20.44 | 30,188 | +1.49(+7.86%) |
Aug 11, 2015 | 18.28 | 18.95 | 18.11 | 18.95 | 22,641 | +0.80(+4.39%) |
Aug 10, 2015 | 17.33 | 18.20 | 17.33 | 18.15 | 20,869 | +1.04(+6.06%) |
Aug 07, 2015 | 17.22 | 17.83 | 17.10 | 17.12 | 15,035 | -0.10(-0.57%) |
Aug 06, 2015 | 16.97 | 17.43 | 16.93 | 17.21 | 9,227 | +0.44(+2.64%) |
Aug 05, 2015 | 17.26 | 17.42 | 16.77 | 16.77 | 9,237 | -0.33(-1.93%) |
Aug 04, 2015 | 17.49 | 17.55 | 17.10 | 17.10 | 8,804 | +0.01(+0.07%) |
Aug 03, 2015 | 17.48 | 17.59 | 17.09 | 17.09 | 12,863 | -0.66(-3.74%) |
Jul 31, 2015 | 17.59 | 17.91 | 17.55 | 17.75 | 16,471 | +0.50(+2.88%) |
Jul 30, 2015 | 17.66 | 17.74 | 17.22 | 17.26 | 20,522 | -0.79(-4.37%) |
Jul 29, 2015 | 17.59 | 18.05 | 17.42 | 18.05 | 11,551 | +0.47(+2.67%) |
Jul 28, 2015 | 17.28 | 17.59 | 17.28 | 17.58 | 11,806 | +0.47(+2.73%) |
Jul 27, 2015 | 17.96 | 18.46 | 17.11 | 17.11 | 17,873 | -0.80(-4.44%) |
Jul 24, 2015 | 16.77 | 18.03 | 16.55 | 17.90 | 27,133 | +0.93(+5.48%) |
Jul 23, 2015 | 17.73 | 17.80 | 16.93 | 16.97 | 17,224 | -0.97(-5.39%) |
Jul 22, 2015 | 17.50 | 17.99 | 17.37 | 17.94 | 12,789 | +0.17(+0.97%) |
Jul 21, 2015 | 17.49 | 18.18 | 17.49 | 17.77 | 6,712 | +0.41(+2.37%) |
Jul 20, 2015 | 18.55 | 18.69 | 17.36 | 17.36 | 30,632 | -2.09(-10.73%) |
Jul 17, 2015 | 20.32 | 20.32 | 19.42 | 19.45 | 14,719 | -1.13(-5.51%) |
Jul 16, 2015 | 20.43 | 20.70 | 20.43 | 20.58 | 10,308 | -0.10(-0.47%) |
Jul 15, 2015 | 20.82 | 20.93 | 20.58 | 20.68 | 10,519 | -0.59(-2.79%) |
Jul 14, 2015 | 21.53 | 21.61 | 21.27 | 21.27 | 11,429 | -0.12(-0.54%) |
Jul 13, 2015 | 20.71 | 21.40 | 20.48 | 21.39 | 8,250 | +0.43(+2.07%) |
Jul 10, 2015 | 20.99 | 20.99 | 20.86 | 20.95 | 2,404 | +0.05(+0.25%) |
Jul 09, 2015 | 21.16 | 21.16 | 20.90 | 20.90 | 4,379 | +0.03(+0.13%) |
Jul 08, 2015 | 21.31 | 21.66 | 20.87 | 20.87 | 5,923 | -0.49(-2.28%) |
Jul 07, 2015 | 21.72 | 21.72 | 21.14 | 21.36 | 5,736 | -1.09(-4.86%) |
Jul 06, 2015 | 22.03 | 22.60 | 22.03 | 22.45 | 1,870 | +0.35(+1.59%) |
Jul 02, 2015 | 21.73 | 22.10 | 22.10 | 22.10 | 12,861 | +0.37(+1.69%) |
Jul 01, 2015 | 22.38 | 22.38 | 21.73 | 21.73 | 31,971 | -0.78(-3.46%) |
Jun 30, 2015 | 22.73 | 22.89 | 22.51 | 22.51 | 4,495 | -0.31(-1.36%) |
Jun 29, 2015 | 23.38 | 23.38 | 22.81 | 22.82 | 4,376 | -0.44(-1.90%) |
Jun 26, 2015 | 23.35 | 23.35 | 23.27 | 23.27 | 2,012 | -0.11(-0.47%) |
Jun 25, 2015 | 23.46 | 23.49 | 23.32 | 23.38 | 8,548 | -0.09(-0.36%) |
Jun 24, 2015 | 23.76 | 23.77 | 23.22 | 23.46 | 18,711 | +0.09(+0.38%) |
Jun 23, 2015 | 23.28 | 23.39 | 23.28 | 23.37 | 1,658 | -0.18(-0.75%) |
Jun 22, 2015 | 23.86 | 23.86 | 23.49 | 23.55 | 3,926 | -0.43(-1.81%) |
Jun 19, 2015 | 24.31 | 24.38 | 23.86 | 23.98 | 5,548 | -0.37(-1.53%) |
Jun 18, 2015 | 23.67 | 24.58 | 23.67 | 24.36 | 4,788 | +0.48(+2.00%) |
Jun 17, 2015 | 23.21 | 23.88 | 23.05 | 23.88 | 11,681 | +0.66(+2.82%) |
Jun 16, 2015 | 23.27 | 23.30 | 23.13 | 23.22 | 4,722 | -0.27(-1.17%) |
Jun 15, 2015 | 23.36 | 23.74 | 23.27 | 23.50 | 8,604 | +0.10(+0.42%) |
Jun 12, 2015 | 23.58 | 23.58 | 23.38 | 23.40 | 10,246 | -0.20(-0.86%) |
Jun 11, 2015 | 23.86 | 24.07 | 23.49 | 23.60 | 16,923 | -0.49(-2.02%) |
Jun 10, 2015 | 24.09 | 24.10 | 24.09 | 24.09 | 2,504 | +0.47(+1.99%) |
Jun 09, 2015 | 23.94 | 23.94 | 23.58 | 23.62 | 6,702 | +0.04(+0.19%) |
Jun 08, 2015 | 23.49 | 23.58 | 23.37 | 23.58 | 12,180 | +0.07(+0.30%) |
Jun 05, 2015 | 23.73 | 23.73 | 23.27 | 23.51 | 9,512 | -0.29(-1.23%) |
Jun 04, 2015 | 24.12 | 24.12 | 23.75 | 23.80 | 8,304 | -0.32(-1.32%) |
Jun 03, 2015 | 24.78 | 24.78 | 24.11 | 24.12 | 21,075 | -0.51(-2.05%) |
Jun 02, 2015 | 24.38 | 24.68 | 24.38 | 24.62 | 14,146 | +0.42(+1.72%) |
Jun 01, 2015 | 24.66 | 24.66 | 24.06 | 24.21 | 22,313 | -0.09(-0.36%) |
May 29, 2015 | 24.03 | 24.35 | 23.99 | 24.29 | 45,850 | +0.23(+0.96%) |
May 28, 2015 | 23.60 | 24.08 | 23.47 | 24.06 | 18,349 | +0.43(+1.80%) |
May 27, 2015 | 23.65 | 23.71 | 23.30 | 23.64 | 24,929 | -0.09(-0.37%) |
May 26, 2015 | 24.05 | 24.05 | 23.49 | 23.73 | 37,346 | -0.81(-3.29%) |
May 22, 2015 | 24.56 | 24.53 | 24.53 | 24.53 | 16,471 | -0.12(-0.50%) |
May 21, 2015 | 24.53 | 24.74 | 24.52 | 24.66 | 25,416 | -0.01(-0.04%) |
May 20, 2015 | 24.65 | 24.81 | 24.56 | 24.67 | 27,534 | +0.27(+1.13%) |
May 19, 2015 | 24.82 | 24.84 | 24.25 | 24.39 | 27,958 | -0.89(-3.51%) |
May 18, 2015 | 25.41 | 25.46 | 25.24 | 25.28 | 5,994 | -0.02(-0.07%) |
May 15, 2015 | 25.32 | 25.57 | 25.14 | 25.30 | 19,206 | +0.16(+0.63%) |
May 14, 2015 | 25.50 | 25.89 | 25.03 | 25.14 | 22,113 | +0.02(+0.07%) |
May 13, 2015 | 24.87 | 25.42 | 24.87 | 25.12 | 20,672 | +0.60(+2.46%) |
May 12, 2015 | 24.15 | 24.58 | 24.15 | 24.52 | 16,298 | +0.54(+2.25%) |
May 11, 2015 | 23.93 | 24.23 | 23.77 | 23.98 | 14,981 | +0.17(+0.71%) |
May 08, 2015 | 23.36 | 24.02 | 23.36 | 23.81 | 22,399 | +0.20(+0.83%) |
May 07, 2015 | 23.29 | 23.61 | 22.89 | 23.61 | 21,721 | +0.10(+0.41%) |
May 06, 2015 | 24.01 | 24.01 | 23.40 | 23.52 | 22,096 | -0.43(-1.78%) |
May 05, 2015 | 24.55 | 24.55 | 23.80 | 23.94 | 16,469 | -0.19(-0.77%) |
May 04, 2015 | 23.98 | 24.44 | 23.98 | 24.13 | 26,927 | +0.56(+2.37%) |