Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.50 | 22.50 | 21.93 | 21.97 | 2,284 | -0.95(-4.14%) |
Apr 28, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 216 | -0.09(-0.41%) |
Apr 27, 2016 | 23.01 | 23.02 | 23.01 | 23.02 | 498 | -0.11(-0.46%) |
Apr 26, 2016 | 23.27 | 23.54 | 23.12 | 23.12 | 1,261 | +0.31(+1.34%) |
Apr 25, 2016 | 22.74 | 22.82 | 22.74 | 22.82 | 1,683 | -0.23(-1.01%) |
Apr 22, 2016 | 23.34 | 23.34 | 22.97 | 23.05 | 5,831 | -1.14(-4.73%) |
Apr 20, 2016 | 24.20 | 24.20 | 24.20 | 24.19 | 109 | -0.35(-1.44%) |
Apr 19, 2016 | 24.58 | 24.80 | 24.48 | 24.55 | 7,343 | +1.61(+7.01%) |
Apr 15, 2016 | 23.26 | 23.26 | 22.94 | 22.94 | 99 | -0.32(-1.36%) |
Apr 13, 2016 | 23.14 | 23.26 | 23.14 | 23.26 | 23 | +0.71(+3.13%) |
Apr 12, 2016 | 22.35 | 22.55 | 22.35 | 22.55 | 443 | +0.48(+2.17%) |
Apr 11, 2016 | 21.72 | 22.07 | 21.72 | 22.07 | 1,284 | +0.84(+3.96%) |
Apr 08, 2016 | 21.21 | 21.23 | 21.21 | 21.23 | 2,882 | +0.51(+2.44%) |
Apr 07, 2016 | 20.93 | 20.93 | 20.72 | 20.72 | 720 | -0.56(-2.63%) |
Apr 06, 2016 | 21.36 | 21.36 | 21.21 | 21.29 | 958 | +0.63(+3.06%) |
Apr 05, 2016 | 20.76 | 20.76 | 20.50 | 20.65 | 4,300 | -1.04(-4.79%) |
Apr 04, 2016 | 21.87 | 22.07 | 21.69 | 21.69 | 8,420 | -0.44(-2.00%) |
Apr 01, 2016 | 21.39 | 22.13 | 21.39 | 22.13 | 4,180 | -0.99(-4.26%) |
Mar 31, 2016 | 23.64 | 23.64 | 23.08 | 23.12 | 1,770 | -0.65(-2.73%) |
Mar 30, 2016 | 23.94 | 24.04 | 23.68 | 23.77 | 10,961 | +1.18(+5.24%) |
Mar 29, 2016 | 21.83 | 22.60 | 21.83 | 22.59 | 3,985 | +0.99(+4.60%) |
Mar 28, 2016 | 21.59 | 21.59 | 21.59 | 21.59 | 253 | +0.20(+0.93%) |
Mar 24, 2016 | 21.23 | 21.39 | 21.39 | 21.39 | 5,642 | -0.18(-0.85%) |
Mar 23, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 1,558 | -1.13(-4.97%) |
Mar 22, 2016 | 22.43 | 22.74 | 22.43 | 22.70 | 1,895 | +0.43(+1.95%) |
Mar 21, 2016 | 22.14 | 22.29 | 21.66 | 22.27 | 10,304 | -0.01(-0.06%) |
Mar 18, 2016 | 22.24 | 22.41 | 22.24 | 22.28 | 6,725 | -0.08(-0.34%) |
Mar 17, 2016 | 21.67 | 22.36 | 21.67 | 22.36 | 6,553 | +2.66(+13.49%) |
Mar 15, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 158 | -0.42(-2.11%) |
Mar 14, 2016 | 19.98 | 20.13 | 19.98 | 20.13 | 2,743 | -0.45(-2.20%) |
Mar 11, 2016 | 20.04 | 20.58 | 20.04 | 20.58 | 12,523 | +1.67(+8.84%) |
Mar 10, 2016 | 19.32 | 19.32 | 18.84 | 18.91 | 1,856 | +0.61(+3.31%) |
Mar 09, 2016 | 18.50 | 18.52 | 18.30 | 18.30 | 1,950 | +0.08(+0.45%) |
Mar 08, 2016 | 18.11 | 18.28 | 18.11 | 18.22 | 2,999 | -1.12(-5.81%) |
Mar 07, 2016 | 18.99 | 19.35 | 18.94 | 19.35 | 1,884 | -0.19(-0.99%) |
Mar 04, 2016 | 18.92 | 19.54 | 18.92 | 19.54 | 9,965 | +0.93(+4.98%) |
Mar 03, 2016 | 18.51 | 18.61 | 18.46 | 18.61 | 3,901 | +0.86(+4.85%) |
Mar 02, 2016 | 17.59 | 17.75 | 17.59 | 17.75 | 733 | +0.31(+1.76%) |
Mar 01, 2016 | 17.19 | 17.55 | 17.19 | 17.44 | 4,194 | +1.16(+7.10%) |
Feb 29, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 178 | -0.09(-0.58%) |
Feb 26, 2016 | 16.52 | 16.52 | 16.38 | 16.38 | 1,199 | -0.13(-0.79%) |
Feb 25, 2016 | 16.51 | 16.51 | 16.51 | 16.51 | 567 | -0.09(-0.55%) |
Feb 23, 2016 | 16.88 | 16.88 | 16.60 | 16.60 | 71 | -0.57(-3.30%) |
Feb 22, 2016 | 17.06 | 17.17 | 17.06 | 17.17 | 506 | +0.83(+5.05%) |
Feb 19, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 2,264 | -0.10(-0.64%) |
Feb 18, 2016 | 16.61 | 16.61 | 16.45 | 16.45 | 724 | -0.61(-3.58%) |
Feb 17, 2016 | 17.12 | 17.12 | 17.06 | 17.06 | 3,227 | +0.64(+3.89%) |
Feb 16, 2016 | 16.09 | 16.42 | 16.09 | 16.42 | 2,674 | +0.79(+5.03%) |
Feb 12, 2016 | 15.53 | 15.64 | 15.64 | 15.64 | 885 | +0.08(+0.52%) |
Feb 11, 2016 | 15.56 | 15.63 | 15.52 | 15.55 | 5,899 | -1.53(-8.94%) |
Feb 10, 2016 | 16.86 | 17.08 | 16.86 | 17.08 | 719 | +0.62(+3.79%) |
Feb 09, 2016 | 16.06 | 16.46 | 16.04 | 16.46 | 807 | -0.02(-0.11%) |
Feb 08, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 220 | -0.73(-4.22%) |
Feb 05, 2016 | 17.85 | 17.85 | 17.20 | 17.20 | 2,348 | -0.76(-4.21%) |
Feb 04, 2016 | 17.81 | 18.47 | 17.81 | 17.96 | 7,603 | +2.40(+15.46%) |
Feb 03, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 2,384 | -0.43(-2.72%) |
Feb 02, 2016 | 16.74 | 16.74 | 15.96 | 15.99 | 2,029 | -1.30(-7.54%) |
Feb 01, 2016 | 17.19 | 17.29 | 17.19 | 17.29 | 1,967 | -0.26(-1.48%) |
Jan 29, 2016 | 16.97 | 17.55 | 16.95 | 17.55 | 4,411 | +0.56(+3.30%) |
Jan 28, 2016 | 17.21 | 17.24 | 16.97 | 16.99 | 4,099 | +0.42(+2.56%) |
Jan 27, 2016 | 17.05 | 17.05 | 16.57 | 16.57 | 548 | -0.32(-1.87%) |
Jan 26, 2016 | 16.61 | 16.88 | 16.61 | 16.88 | 1,284 | +0.17(+1.02%) |
Jan 25, 2016 | 17.24 | 17.24 | 16.66 | 16.71 | 9,581 | -0.49(-2.84%) |
Jan 22, 2016 | 17.20 | 17.33 | 16.96 | 17.20 | 8,556 | +1.36(+8.59%) |
Jan 21, 2016 | 15.69 | 15.84 | 15.68 | 15.84 | 1,193 | +0.48(+3.12%) |
Jan 20, 2016 | 15.33 | 15.36 | 14.46 | 15.36 | 4,754 | -0.19(-1.25%) |
Jan 15, 2016 | 15.67 | 15.69 | 15.18 | 15.55 | 13 | -1.53(-8.93%) |
Jan 13, 2016 | 18.15 | 17.08 | 17.08 | 17.08 | 7,966 | -0.07(-0.43%) |
Jan 12, 2016 | 17.39 | 17.44 | 17.06 | 17.15 | 3,756 | -0.42(-2.37%) |
Jan 11, 2016 | 17.20 | 17.57 | 17.03 | 17.57 | 2,430 | +0.38(+2.22%) |
Jan 08, 2016 | 17.54 | 17.54 | 17.19 | 17.19 | 1,748 | -0.01(-0.07%) |
Jan 07, 2016 | 17.44 | 17.72 | 17.20 | 17.20 | 3,204 | -0.74(-4.12%) |
Jan 06, 2016 | 18.22 | 18.22 | 17.89 | 17.94 | 2,676 | -1.42(-7.33%) |
Jan 05, 2016 | 19.36 | 19.36 | 19.36 | 19.36 | 417 | +0.61(+3.28%) |
Jan 04, 2016 | 18.75 | 18.75 | 18.38 | 18.75 | 11,628 | -1.81(-8.80%) |
Dec 31, 2015 | 20.61 | 20.55 | 20.55 | 20.55 | 2,655 | -0.33(-1.60%) |
Dec 30, 2015 | 20.94 | 20.95 | 20.89 | 20.89 | 2,993 | -0.75(-3.46%) |
Dec 29, 2015 | 22.10 | 22.10 | 21.63 | 21.64 | 3,492 | +0.26(+1.21%) |
Dec 28, 2015 | 21.28 | 21.38 | 21.28 | 21.38 | 1,387 | -0.90(-4.04%) |
Dec 24, 2015 | 22.04 | 22.28 | 22.28 | 22.28 | 995 | -0.50(-2.19%) |
Dec 23, 2015 | 22.65 | 22.78 | 22.59 | 22.78 | 1,467 | +0.58(+2.61%) |
Dec 22, 2015 | 21.88 | 22.20 | 21.77 | 22.20 | 5,342 | +0.53(+2.46%) |
Dec 21, 2015 | 21.40 | 21.66 | 21.40 | 21.66 | 553 | +0.98(+4.72%) |
Dec 18, 2015 | 21.01 | 21.01 | 20.69 | 20.69 | 715 | +0.20(+0.97%) |
Dec 17, 2015 | 20.66 | 20.69 | 20.49 | 20.49 | 1,756 | -1.10(-5.11%) |
Dec 16, 2015 | 21.62 | 21.83 | 21.50 | 21.59 | 1,410 | +1.07(+5.20%) |
Dec 15, 2015 | 20.44 | 20.64 | 20.42 | 20.53 | 9,281 | +0.83(+4.23%) |
Dec 14, 2015 | 19.22 | 19.69 | 19.12 | 19.69 | 3,274 | +0.65(+3.41%) |
Dec 11, 2015 | 19.33 | 19.44 | 18.98 | 19.04 | 2,810 | -1.15(-5.68%) |
Dec 10, 2015 | 20.44 | 20.54 | 20.19 | 20.19 | 2,307 | +0.18(+0.90%) |
Dec 09, 2015 | 20.22 | 20.22 | 19.84 | 20.01 | 3,172 | +0.05(+0.23%) |
Dec 08, 2015 | 19.99 | 20.03 | 19.85 | 19.97 | 2,686 | -0.80(-3.83%) |
Dec 07, 2015 | 21.31 | 21.31 | 20.65 | 20.76 | 11,890 | -1.64(-7.34%) |
Dec 04, 2015 | 21.60 | 22.41 | 21.47 | 22.41 | 2,035 | +0.23(+1.02%) |
Dec 03, 2015 | 22.40 | 22.47 | 21.82 | 22.18 | 8,018 | -0.79(-3.42%) |
Dec 02, 2015 | 23.13 | 23.14 | 22.81 | 22.97 | 8,895 | -1.42(-5.82%) |
Dec 01, 2015 | 23.77 | 24.39 | 23.77 | 24.39 | 6,244 | +1.41(+6.16%) |
Nov 30, 2015 | 22.79 | 22.97 | 22.78 | 22.97 | 5,493 | -0.96(-4.02%) |
Nov 27, 2015 | 24.12 | 24.12 | 23.87 | 23.93 | 1,383 | -0.45(-1.86%) |
Nov 25, 2015 | 24.40 | 24.39 | 24.39 | 24.39 | 2,323 | +0.01(+0.04%) |
Nov 24, 2015 | 23.75 | 24.38 | 23.75 | 24.38 | 1,707 | +0.88(+3.73%) |
Nov 23, 2015 | 23.26 | 23.58 | 23.26 | 23.50 | 5,639 | -0.11(-0.46%) |
Nov 20, 2015 | 23.95 | 23.95 | 23.61 | 23.61 | 1,257 | +0.33(+1.41%) |
Nov 19, 2015 | 23.11 | 23.32 | 23.03 | 23.28 | 3,944 | +1.08(+4.89%) |
Nov 18, 2015 | 21.71 | 22.26 | 21.63 | 22.20 | 4,017 | +0.88(+4.15%) |
Nov 17, 2015 | 21.63 | 21.67 | 21.31 | 21.31 | 2,823 | -0.51(-2.32%) |
Nov 16, 2015 | 21.19 | 21.82 | 21.05 | 21.82 | 2,662 | +0.61(+2.85%) |
Nov 13, 2015 | 21.70 | 21.70 | 21.21 | 21.21 | 721 | -1.31(-5.82%) |
Nov 12, 2015 | 22.81 | 22.92 | 22.41 | 22.52 | 2,489 | -0.73(-3.15%) |
Nov 11, 2015 | 23.51 | 23.53 | 23.26 | 23.26 | 1,042 | +0.32(+1.38%) |
Nov 10, 2015 | 22.96 | 22.96 | 22.81 | 22.94 | 1,749 | -0.64(-2.72%) |
Nov 09, 2015 | 24.17 | 24.18 | 23.52 | 23.58 | 10,452 | -1.50(-5.98%) |
Nov 06, 2015 | 24.62 | 25.10 | 24.62 | 25.08 | 6,884 | -1.63(-6.10%) |
Nov 05, 2015 | 26.46 | 26.71 | 26.36 | 26.71 | 4,124 | -0.04(-0.16%) |
Nov 04, 2015 | 27.48 | 27.48 | 26.54 | 26.75 | 8,119 | -1.26(-4.49%) |
Nov 03, 2015 | 27.30 | 28.03 | 27.30 | 28.01 | 4,964 | +1.16(+4.31%) |
Nov 02, 2015 | 26.36 | 26.85 | 26.36 | 26.85 | 798 | +1.34(+5.24%) |
Oct 30, 2015 | 25.70 | 25.85 | 25.51 | 25.51 | 2,719 | +0.81(+3.29%) |
Oct 29, 2015 | 24.33 | 24.70 | 24.33 | 24.70 | 2,139 | -0.06(-0.26%) |
Oct 28, 2015 | 26.14 | 26.14 | 24.55 | 24.76 | 3,060 | -0.66(-2.61%) |
Oct 27, 2015 | 25.72 | 25.72 | 25.41 | 25.43 | 4,567 | -0.65(-2.51%) |
Oct 26, 2015 | 26.08 | 26.08 | 26.08 | 26.08 | 143 | +0.00(+0.00%) |
Oct 23, 2015 | 26.12 | 26.12 | 26.07 | 26.08 | 1,571 | +0.14(+0.56%) |
Oct 22, 2015 | 25.49 | 25.94 | 25.49 | 25.94 | 6,402 | +1.04(+4.17%) |
Oct 21, 2015 | 24.93 | 25.04 | 24.81 | 24.90 | 3,718 | -0.45(-1.76%) |
Oct 20, 2015 | 25.43 | 25.43 | 25.35 | 25.35 | 408 | +0.29(+1.18%) |
Oct 19, 2015 | 25.34 | 25.34 | 25.05 | 25.05 | 2,104 | -0.46(-1.81%) |
Oct 16, 2015 | 25.28 | 25.51 | 25.21 | 25.51 | 2,987 | -0.47(-1.81%) |
Oct 15, 2015 | 25.61 | 25.98 | 25.56 | 25.98 | 13,925 | +1.97(+8.20%) |
Oct 14, 2015 | 23.68 | 24.04 | 23.68 | 24.01 | 3,384 | +0.67(+2.87%) |
Oct 13, 2015 | 23.16 | 23.65 | 23.16 | 23.35 | 5,031 | -0.62(-2.59%) |
Oct 12, 2015 | 24.40 | 24.40 | 23.97 | 23.97 | 1,811 | -0.29(-1.21%) |
Oct 09, 2015 | 25.22 | 25.49 | 24.12 | 24.26 | 4,648 | +0.59(+2.48%) |
Oct 08, 2015 | 22.90 | 23.73 | 22.90 | 23.67 | 13,831 | +0.59(+2.55%) |
Oct 07, 2015 | 22.99 | 23.41 | 22.99 | 23.08 | 9,862 | +1.88(+8.87%) |
Oct 06, 2015 | 20.99 | 21.21 | 20.95 | 21.20 | 2,400 | -0.05(-0.21%) |
Oct 05, 2015 | 20.83 | 21.29 | 20.83 | 21.25 | 11,802 | +1.25(+6.25%) |
Oct 02, 2015 | 18.88 | 20.00 | 18.79 | 20.00 | 4,768 | +0.40(+2.02%) |
Oct 01, 2015 | 19.39 | 19.60 | 19.39 | 19.60 | 812 | +1.10(+5.96%) |
Sep 30, 2015 | 18.47 | 18.69 | 18.47 | 18.50 | 10,042 | +1.60(+9.47%) |
Sep 29, 2015 | 16.90 | 16.90 | 16.90 | 16.90 | 359 | +0.06(+0.38%) |
Sep 28, 2015 | 17.75 | 17.75 | 16.78 | 16.84 | 4,357 | -1.05(-5.89%) |
Sep 25, 2015 | 18.06 | 18.06 | 17.89 | 17.89 | 4,469 | -0.02(-0.11%) |
Sep 24, 2015 | 17.38 | 17.99 | 17.38 | 17.91 | 3,208 | -0.23(-1.27%) |
Sep 23, 2015 | 18.16 | 18.16 | 18.14 | 18.14 | 876 | -0.49(-2.64%) |
Sep 22, 2015 | 18.74 | 18.74 | 18.50 | 18.63 | 8,452 | -0.77(-3.95%) |
Sep 21, 2015 | 19.66 | 19.66 | 19.31 | 19.40 | 11,127 | -1.44(-6.90%) |
Sep 18, 2015 | 20.78 | 20.98 | 20.72 | 20.83 | 3,787 | -0.57(-2.66%) |
Sep 17, 2015 | 20.86 | 21.57 | 20.86 | 21.40 | 2,583 | +0.35(+1.68%) |
Sep 16, 2015 | 20.47 | 21.10 | 20.47 | 21.05 | 13,982 | +2.20(+11.65%) |
Sep 15, 2015 | 18.52 | 18.95 | 18.52 | 18.85 | 7,755 | +0.72(+3.99%) |
Sep 14, 2015 | 18.15 | 18.15 | 18.12 | 18.13 | 1,802 | -0.52(-2.81%) |
Sep 11, 2015 | 18.23 | 18.65 | 18.23 | 18.65 | 1,604 | +0.10(+0.54%) |
Sep 10, 2015 | 18.20 | 18.59 | 18.20 | 18.56 | 4,299 | +0.58(+3.22%) |
Sep 09, 2015 | 18.40 | 18.42 | 17.98 | 17.98 | 7,459 | +0.92(+5.41%) |
Sep 08, 2015 | 16.98 | 17.05 | 16.96 | 17.05 | 1,664 | +1.01(+6.31%) |
Sep 04, 2015 | 16.68 | 16.04 | 16.04 | 16.04 | 2,876 | -1.83(-10.26%) |
Sep 03, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 754 | +0.27(+1.56%) |
Sep 02, 2015 | 17.42 | 17.60 | 17.42 | 17.60 | 1,106 | +0.76(+4.54%) |
Sep 01, 2015 | 17.15 | 17.24 | 16.83 | 16.84 | 7,491 | -1.19(-6.62%) |
Aug 31, 2015 | 17.92 | 18.12 | 17.71 | 18.03 | 12,204 | -0.12(-0.65%) |
Aug 28, 2015 | 18.17 | 18.29 | 18.01 | 18.15 | 8,506 | +0.24(+1.36%) |
Aug 27, 2015 | 17.85 | 18.38 | 17.74 | 17.90 | 13,941 | +0.89(+5.21%) |
Aug 26, 2015 | 16.55 | 17.05 | 16.42 | 17.02 | 10,524 | +0.41(+2.50%) |
Aug 25, 2015 | 17.00 | 17.20 | 16.60 | 16.60 | 9,218 | +1.83(+12.42%) |
Aug 24, 2015 | 13.49 | 15.99 | 12.95 | 14.77 | 26,502 | -1.03(-6.52%) |
Aug 21, 2015 | 16.77 | 16.77 | 15.80 | 15.80 | 8,755 | -1.16(-6.82%) |
Aug 20, 2015 | 17.17 | 17.17 | 16.90 | 16.96 | 6,669 | -1.27(-6.94%) |
Aug 19, 2015 | 18.35 | 18.35 | 18.08 | 18.22 | 12,396 | -0.39(-2.09%) |
Aug 18, 2015 | 18.62 | 18.64 | 18.61 | 18.61 | 2,489 | -0.38(-1.99%) |
Aug 17, 2015 | 18.84 | 19.07 | 18.77 | 18.99 | 7,261 | -0.81(-4.11%) |
Aug 14, 2015 | 20.01 | 20.01 | 19.79 | 19.80 | 5,800 | +0.00(+0.00%) |
Aug 13, 2015 | 19.64 | 19.86 | 19.58 | 19.80 | 4,342 | +0.52(+2.67%) |
Aug 12, 2015 | 19.14 | 19.29 | 19.14 | 19.29 | 2,695 | -0.19(-0.97%) |
Aug 11, 2015 | 19.65 | 19.65 | 19.31 | 19.48 | 6,270 | -2.11(-9.76%) |
Aug 10, 2015 | 21.19 | 21.58 | 21.10 | 21.58 | 4,505 | +0.68(+3.27%) |
Aug 07, 2015 | 20.82 | 20.90 | 20.78 | 20.90 | 2,313 | -0.33(-1.57%) |
Aug 06, 2015 | 21.45 | 21.45 | 21.23 | 21.23 | 1,256 | -0.42(-1.94%) |
Aug 05, 2015 | 21.96 | 21.96 | 21.66 | 21.66 | 2,731 | -0.40(-1.80%) |
Aug 04, 2015 | 22.33 | 22.40 | 21.93 | 22.05 | 4,327 | +0.69(+3.25%) |
Aug 03, 2015 | 21.93 | 21.93 | 21.36 | 21.36 | 6,890 | -1.07(-4.79%) |
Jul 31, 2015 | 22.60 | 22.71 | 22.35 | 22.43 | 3,044 | +0.64(+2.92%) |
Jul 30, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 3,384 | -1.78(-7.53%) |
Jul 29, 2015 | 23.57 | 23.87 | 23.57 | 23.57 | 1,737 | +0.42(+1.80%) |
Jul 28, 2015 | 22.73 | 23.23 | 22.73 | 23.16 | 1,747 | +0.98(+4.40%) |
Jul 27, 2015 | 22.14 | 22.32 | 22.14 | 22.18 | 1,778 | +0.54(+2.51%) |
Jul 24, 2015 | 22.59 | 22.59 | 21.64 | 21.64 | 7,466 | -1.40(-6.08%) |
Jul 23, 2015 | 23.50 | 23.50 | 23.03 | 23.04 | 10,201 | -0.77(-3.23%) |
Jul 22, 2015 | 23.95 | 24.06 | 23.62 | 23.81 | 3,356 | -0.87(-3.52%) |
Jul 21, 2015 | 24.76 | 24.76 | 24.67 | 24.67 | 476 | +0.32(+1.30%) |
Jul 20, 2015 | 24.45 | 24.45 | 23.98 | 24.36 | 5,597 | -0.60(-2.40%) |
Jul 17, 2015 | 24.96 | 25.04 | 24.93 | 24.96 | 1,649 | -0.84(-3.25%) |
Jul 16, 2015 | 25.25 | 26.03 | 25.25 | 25.80 | 2,345 | +1.03(+4.16%) |
Jul 15, 2015 | 25.13 | 25.13 | 24.67 | 24.76 | 3,964 | -0.55(-2.18%) |
Jul 14, 2015 | 25.13 | 25.32 | 25.13 | 25.32 | 1,051 | -0.80(-3.05%) |
Jul 13, 2015 | 26.21 | 26.21 | 26.01 | 26.11 | 4,688 | +0.01(+0.03%) |
Jul 10, 2015 | 26.05 | 26.17 | 25.96 | 26.10 | 3,204 | +0.86(+3.40%) |
Jul 09, 2015 | 25.46 | 26.01 | 25.24 | 25.24 | 2,263 | +0.83(+3.41%) |
Jul 08, 2015 | 24.96 | 24.96 | 24.41 | 24.41 | 2,223 | -1.72(-6.58%) |
Jul 07, 2015 | 26.11 | 26.13 | 25.29 | 26.13 | 3,933 | -0.64(-2.39%) |
Jul 06, 2015 | 27.46 | 27.96 | 26.58 | 26.77 | 19,725 | -2.82(-9.53%) |
Jul 02, 2015 | 29.72 | 29.59 | 29.59 | 29.59 | 2,655 | +0.22(+0.74%) |
Jul 01, 2015 | 29.72 | 29.72 | 29.24 | 29.37 | 986 | +0.84(+2.94%) |
Jun 30, 2015 | 28.81 | 28.81 | 28.53 | 28.53 | 751 | +0.52(+1.84%) |
Jun 29, 2015 | 28.36 | 28.47 | 28.02 | 28.02 | 11,482 | -1.40(-4.76%) |
Jun 26, 2015 | 29.74 | 29.74 | 29.41 | 29.42 | 5,920 | -0.54(-1.80%) |
Jun 25, 2015 | 30.06 | 30.11 | 29.96 | 29.96 | 2,701 | -0.59(-1.92%) |
Jun 24, 2015 | 30.49 | 30.57 | 30.49 | 30.54 | 2,354 | -0.75(-2.41%) |
Jun 23, 2015 | 31.12 | 31.30 | 31.03 | 31.30 | 6,202 | +0.60(+1.94%) |
Jun 22, 2015 | 30.23 | 30.87 | 30.23 | 30.70 | 14,767 | +1.16(+3.92%) |
Jun 19, 2015 | 29.74 | 29.81 | 29.55 | 29.55 | 3,199 | -0.23(-0.76%) |
Jun 18, 2015 | 29.53 | 29.94 | 29.53 | 29.77 | 6,330 | +0.94(+3.26%) |
Jun 17, 2015 | 28.23 | 29.01 | 27.55 | 28.83 | 7,119 | +0.83(+2.97%) |
Jun 16, 2015 | 28.02 | 28.02 | 27.77 | 28.00 | 3,455 | -0.59(-2.05%) |
Jun 15, 2015 | 28.62 | 28.74 | 28.32 | 28.59 | 7,471 | -0.38(-1.31%) |
Jun 12, 2015 | 29.29 | 29.78 | 28.68 | 28.97 | 9,467 | -0.97(-3.23%) |
Jun 11, 2015 | 30.09 | 30.12 | 29.86 | 29.93 | 4,036 | -0.50(-1.63%) |
Jun 10, 2015 | 30.09 | 30.46 | 30.09 | 30.43 | 5,352 | +0.88(+2.97%) |
Jun 09, 2015 | 29.52 | 29.66 | 29.52 | 29.55 | 3,507 | -0.22(-0.73%) |
Jun 08, 2015 | 29.74 | 29.83 | 29.52 | 29.77 | 7,653 | +0.05(+0.15%) |
Jun 05, 2015 | 29.99 | 29.99 | 29.73 | 29.73 | 5,444 | -0.63(-2.07%) |
Jun 04, 2015 | 30.72 | 30.89 | 30.35 | 30.35 | 1,420 | -0.75(-2.43%) |
Jun 03, 2015 | 31.17 | 31.44 | 31.11 | 31.11 | 2,665 | -0.64(-2.02%) |
Jun 02, 2015 | 31.31 | 31.81 | 31.15 | 31.75 | 1,820 | -0.25(-0.79%) |
Jun 01, 2015 | 32.23 | 32.23 | 31.75 | 32.00 | 4,095 | -0.99(-2.99%) |
May 29, 2015 | 32.92 | 33.26 | 32.91 | 32.99 | 3,488 | -0.07(-0.22%) |
May 28, 2015 | 33.03 | 33.09 | 32.15 | 33.06 | 7,928 | -0.36(-1.08%) |
May 27, 2015 | 33.08 | 33.42 | 33.02 | 33.42 | 6,189 | -1.39(-4.00%) |
May 26, 2015 | 35.48 | 35.48 | 34.80 | 34.82 | 2,157 | -1.94(-5.29%) |
May 22, 2015 | 36.95 | 36.76 | 36.76 | 36.76 | 1,770 | +0.46(+1.27%) |
May 21, 2015 | 36.21 | 36.30 | 35.39 | 36.30 | 5,264 | -0.65(-1.77%) |
May 20, 2015 | 36.87 | 37.06 | 36.64 | 36.95 | 4,666 | +0.68(+1.87%) |
May 19, 2015 | 36.51 | 36.51 | 36.27 | 36.27 | 1,651 | +0.14(+0.38%) |
May 18, 2015 | 36.50 | 36.50 | 36.06 | 36.13 | 3,748 | -0.48(-1.31%) |
May 15, 2015 | 37.04 | 37.04 | 36.04 | 36.61 | 6,506 | -1.19(-3.16%) |
May 14, 2015 | 37.74 | 37.85 | 37.63 | 37.81 | 3,086 | +1.39(+3.83%) |
May 13, 2015 | 36.86 | 36.86 | 36.41 | 36.41 | 647 | +0.56(+1.56%) |
May 12, 2015 | 35.38 | 35.85 | 35.24 | 35.85 | 9,581 | -0.34(-0.95%) |
May 11, 2015 | 37.20 | 37.20 | 36.20 | 36.20 | 7,500 | -1.04(-2.79%) |
May 08, 2015 | 36.94 | 37.26 | 36.63 | 37.24 | 9,041 | +0.72(+1.98%) |
May 07, 2015 | 36.86 | 36.86 | 36.27 | 36.51 | 4,464 | -1.05(-2.79%) |
May 06, 2015 | 38.48 | 38.48 | 37.55 | 37.56 | 3,766 | -1.41(-3.62%) |
May 05, 2015 | 40.18 | 40.18 | 38.97 | 38.97 | 4,500 | -1.46(-3.60%) |
May 04, 2015 | 40.14 | 40.43 | 40.10 | 40.43 | 1,111 | +0.92(+2.33%) |