Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.37 | 14.66 | 14.01 | 14.59 | 90,748 | +0.17(+1.18%) |
May 27, 2016 | 14.75 | 14.42 | 14.42 | 14.42 | 39,700 | -0.41(-2.76%) |
May 26, 2016 | 14.99 | 15.19 | 14.80 | 14.83 | 7,786 | -0.39(-2.56%) |
May 25, 2016 | 15.20 | 15.95 | 14.85 | 15.22 | 25,442 | +0.12(+0.79%) |
May 24, 2016 | 14.92 | 15.17 | 14.80 | 15.10 | 30,917 | +0.10(+0.67%) |
May 23, 2016 | 15.62 | 15.62 | 14.91 | 15.00 | 14,679 | -0.52(-3.35%) |
May 20, 2016 | 14.32 | 15.70 | 14.07 | 15.52 | 62,811 | +1.35(+9.53%) |
May 19, 2016 | 15.31 | 15.61 | 13.82 | 14.17 | 50,056 | -1.40(-8.99%) |
May 18, 2016 | 15.44 | 15.64 | 14.62 | 15.57 | 33,007 | +0.68(+4.57%) |
May 17, 2016 | 15.65 | 16.25 | 14.85 | 14.89 | 31,571 | -0.94(-5.94%) |
May 16, 2016 | 15.58 | 16.39 | 15.33 | 15.83 | 31,398 | +0.32(+2.06%) |
May 13, 2016 | 14.54 | 15.79 | 14.54 | 15.51 | 22,603 | +0.89(+6.09%) |
May 12, 2016 | 14.93 | 15.56 | 14.62 | 14.62 | 35,583 | -0.41(-2.73%) |
May 11, 2016 | 15.57 | 15.88 | 15.00 | 15.03 | 26,466 | -0.73(-4.63%) |
May 10, 2016 | 15.58 | 15.84 | 15.23 | 15.76 | 24,807 | +0.24(+1.55%) |
May 09, 2016 | 14.74 | 15.66 | 14.38 | 15.52 | 34,248 | +0.88(+6.01%) |
May 06, 2016 | 14.43 | 14.67 | 14.28 | 14.64 | 26,532 | +0.07(+0.45%) |
May 05, 2016 | 14.67 | 14.84 | 14.22 | 14.57 | 13,679 | -0.11(-0.72%) |
May 04, 2016 | 15.34 | 15.34 | 14.68 | 14.68 | 29,662 | -0.83(-5.35%) |
May 03, 2016 | 15.28 | 15.75 | 15.07 | 15.51 | 30,012 | -0.03(-0.19%) |
May 02, 2016 | 17.19 | 17.19 | 15.41 | 15.54 | 41,863 | -1.73(-10.02%) |
Apr 29, 2016 | 17.55 | 17.65 | 17.27 | 17.27 | 32,810 | -0.41(-2.32%) |
Apr 28, 2016 | 17.70 | 17.94 | 17.52 | 17.68 | 17,378 | -0.26(-1.45%) |
Apr 27, 2016 | 18.25 | 18.35 | 17.81 | 17.94 | 15,693 | -0.12(-0.66%) |
Apr 26, 2016 | 18.25 | 18.25 | 17.63 | 18.06 | 15,913 | -0.15(-0.82%) |
Apr 25, 2016 | 18.77 | 19.74 | 18.02 | 18.21 | 14,630 | -0.55(-2.93%) |
Apr 22, 2016 | 19.82 | 20.01 | 18.39 | 18.76 | 38,981 | -1.05(-5.30%) |
Apr 21, 2016 | 19.77 | 20.26 | 19.56 | 19.81 | 22,095 | +0.06(+0.30%) |
Apr 20, 2016 | 20.11 | 20.15 | 19.50 | 19.75 | 28,308 | -0.45(-2.23%) |
Apr 19, 2016 | 20.49 | 20.82 | 20.07 | 20.20 | 54,111 | -0.09(-0.44%) |
Apr 18, 2016 | 20.05 | 20.54 | 19.73 | 20.29 | 35,730 | +0.21(+1.05%) |
Apr 15, 2016 | 20.39 | 20.47 | 20.00 | 20.08 | 46,014 | -0.36(-1.76%) |
Apr 14, 2016 | 20.92 | 20.92 | 20.16 | 20.44 | 17,493 | -0.51(-2.43%) |
Apr 13, 2016 | 19.05 | 20.98 | 18.55 | 20.95 | 107,565 | +1.96(+10.32%) |
Apr 12, 2016 | 18.26 | 18.99 | 18.13 | 18.99 | 58,794 | +0.80(+4.40%) |
Apr 11, 2016 | 18.77 | 18.78 | 18.01 | 18.19 | 18,250 | -0.42(-2.26%) |
Apr 08, 2016 | 18.75 | 18.78 | 18.29 | 18.61 | 15,430 | +0.08(+0.43%) |
Apr 07, 2016 | 18.62 | 18.78 | 18.31 | 18.53 | 8,290 | -0.27(-1.44%) |
Apr 06, 2016 | 18.61 | 18.88 | 18.45 | 18.80 | 42,868 | +0.35(+1.90%) |
Apr 05, 2016 | 18.69 | 18.78 | 18.27 | 18.45 | 29,287 | -0.20(-1.07%) |
Apr 04, 2016 | 18.60 | 18.80 | 18.42 | 18.65 | 42,067 | +0.11(+0.59%) |
Apr 01, 2016 | 18.59 | 18.70 | 18.10 | 18.54 | 39,404 | -0.11(-0.59%) |
Mar 31, 2016 | 18.39 | 18.70 | 18.29 | 18.65 | 23,380 | +0.41(+2.25%) |
Mar 30, 2016 | 18.60 | 18.70 | 17.87 | 18.24 | 24,455 | -0.42(-2.25%) |
Mar 29, 2016 | 16.94 | 18.67 | 16.73 | 18.66 | 52,960 | +2.04(+12.27%) |
Mar 28, 2016 | 17.15 | 17.15 | 16.50 | 16.62 | 30,814 | -0.10(-0.60%) |
Mar 24, 2016 | 15.75 | 16.72 | 16.72 | 16.72 | 18,800 | +0.79(+4.96%) |
Mar 23, 2016 | 16.53 | 16.60 | 15.86 | 15.93 | 24,987 | -0.91(-5.40%) |
Mar 22, 2016 | 16.56 | 18.00 | 16.40 | 16.84 | 46,221 | +0.17(+1.02%) |
Mar 21, 2016 | 16.68 | 17.45 | 16.46 | 16.67 | 28,452 | -0.20(-1.19%) |
Mar 18, 2016 | 16.39 | 17.06 | 15.91 | 16.87 | 37,917 | +0.45(+2.74%) |
Mar 17, 2016 | 15.68 | 16.69 | 15.64 | 16.42 | 77,639 | +0.49(+3.08%) |
Mar 16, 2016 | 15.51 | 15.95 | 15.04 | 15.93 | 22,399 | +0.42(+2.71%) |
Mar 15, 2016 | 16.22 | 16.98 | 15.51 | 15.51 | 22,083 | -0.73(-4.50%) |
Mar 14, 2016 | 16.33 | 16.66 | 16.24 | 16.24 | 9,650 | -0.37(-2.23%) |
Mar 11, 2016 | 16.68 | 16.71 | 16.00 | 16.61 | 38,014 | +0.19(+1.16%) |
Mar 10, 2016 | 17.50 | 17.50 | 15.21 | 16.42 | 143,206 | -0.99(-5.69%) |
Mar 09, 2016 | 17.23 | 17.66 | 16.83 | 17.41 | 12,842 | +0.06(+0.35%) |
Mar 08, 2016 | 18.70 | 18.70 | 17.35 | 17.35 | 26,480 | -1.31(-7.02%) |
Mar 07, 2016 | 18.06 | 18.66 | 17.03 | 18.66 | 26,024 | +0.49(+2.70%) |
Mar 04, 2016 | 18.25 | 18.43 | 17.97 | 18.17 | 18,467 | +0.15(+0.83%) |
Mar 03, 2016 | 17.79 | 18.33 | 17.52 | 18.02 | 32,499 | -0.05(-0.28%) |
Mar 02, 2016 | 17.58 | 18.20 | 17.02 | 18.07 | 36,820 | +0.46(+2.61%) |
Mar 01, 2016 | 17.31 | 17.75 | 16.99 | 17.61 | 33,319 | +0.27(+1.56%) |
Feb 29, 2016 | 17.49 | 18.06 | 16.88 | 17.34 | 76,926 | -0.21(-1.20%) |
Feb 26, 2016 | 17.23 | 17.71 | 16.88 | 17.55 | 62,448 | +0.45(+2.63%) |
Feb 25, 2016 | 17.90 | 18.25 | 16.96 | 17.10 | 22,411 | -0.69(-3.88%) |
Feb 24, 2016 | 17.17 | 17.80 | 16.42 | 17.79 | 63,597 | +0.38(+2.18%) |
Feb 23, 2016 | 18.09 | 18.34 | 17.35 | 17.41 | 88,669 | -0.76(-4.18%) |
Feb 22, 2016 | 17.34 | 18.65 | 17.34 | 18.17 | 66,266 | +0.97(+5.64%) |
Feb 19, 2016 | 17.11 | 17.66 | 16.68 | 17.20 | 84,428 | +0.00(+0.00%) |
Feb 18, 2016 | 18.05 | 18.23 | 17.04 | 17.20 | 75,756 | -0.87(-4.81%) |
Feb 17, 2016 | 18.42 | 18.87 | 17.37 | 18.07 | 53,493 | -0.16(-0.88%) |
Feb 16, 2016 | 16.68 | 18.44 | 16.43 | 18.23 | 120,283 | +1.80(+10.96%) |
Feb 12, 2016 | 17.15 | 16.43 | 16.43 | 16.43 | 51,100 | -0.46(-2.72%) |
Feb 11, 2016 | 16.59 | 17.44 | 16.37 | 16.89 | 19,074 | -0.28(-1.63%) |
Feb 10, 2016 | 15.98 | 18.32 | 15.75 | 17.17 | 60,898 | +0.95(+5.86%) |
Feb 09, 2016 | 16.12 | 16.78 | 15.30 | 16.22 | 80,756 | -0.07(-0.43%) |
Feb 08, 2016 | 17.58 | 17.58 | 16.20 | 16.29 | 59,045 | -1.51(-8.48%) |
Feb 05, 2016 | 18.50 | 18.71 | 17.46 | 17.80 | 65,677 | -0.70(-3.78%) |
Feb 04, 2016 | 17.70 | 18.50 | 17.01 | 18.50 | 108,212 | +1.29(+7.50%) |
Feb 03, 2016 | 16.17 | 17.26 | 14.25 | 17.21 | 148,426 | +1.10(+6.83%) |
Feb 02, 2016 | 14.96 | 16.22 | 14.18 | 16.11 | 109,138 | +1.30(+8.78%) |
Feb 01, 2016 | 13.94 | 15.19 | 13.21 | 14.81 | 104,965 | +1.01(+7.32%) |
Jan 29, 2016 | 12.70 | 15.25 | 12.50 | 13.80 | 204,995 | +1.30(+10.40%) |
Jan 28, 2016 | 10.77 | 12.65 | 10.54 | 12.50 | 111,189 | +1.84(+17.26%) |
Jan 27, 2016 | 12.31 | 12.37 | 10.44 | 10.66 | 90,022 | -1.29(-10.79%) |
Jan 26, 2016 | 14.21 | 14.21 | 11.85 | 11.95 | 104,249 | -2.25(-15.85%) |
Jan 25, 2016 | 14.08 | 14.22 | 13.69 | 14.20 | 41,732 | +0.06(+0.42%) |
Jan 22, 2016 | 13.97 | 14.50 | 13.97 | 14.14 | 23,259 | +0.49(+3.59%) |
Jan 21, 2016 | 13.69 | 14.03 | 13.02 | 13.65 | 40,333 | +0.04(+0.29%) |
Jan 20, 2016 | 12.08 | 13.87 | 11.63 | 13.61 | 68,177 | +1.53(+12.67%) |
Jan 19, 2016 | 12.55 | 12.73 | 11.59 | 12.08 | 196,367 | -0.22(-1.79%) |
Jan 15, 2016 | 14.56 | 12.30 | 12.30 | 12.30 | 174,100 | -2.71(-18.05%) |
Jan 14, 2016 | 14.40 | 15.28 | 13.69 | 15.01 | 60,828 | +0.81(+5.70%) |
Jan 13, 2016 | 16.26 | 17.10 | 14.00 | 14.20 | 200,914 | -1.70(-10.69%) |
Jan 12, 2016 | 16.40 | 17.34 | 15.68 | 15.90 | 78,997 | -0.52(-3.17%) |
Jan 11, 2016 | 17.26 | 17.52 | 16.03 | 16.42 | 169,809 | -0.02(-0.12%) |
Jan 08, 2016 | 20.20 | 20.46 | 16.33 | 16.44 | 125,498 | -3.86(-19.01%) |
Jan 07, 2016 | 20.88 | 21.05 | 20.18 | 20.30 | 64,599 | -0.95(-4.47%) |
Jan 06, 2016 | 21.08 | 22.10 | 20.88 | 21.25 | 38,863 | +0.07(+0.33%) |
Jan 05, 2016 | 20.55 | 21.68 | 20.55 | 21.18 | 54,000 | +0.67(+3.27%) |
Jan 04, 2016 | 21.25 | 21.27 | 20.34 | 20.51 | 68,937 | -0.98(-4.56%) |
Dec 31, 2015 | 21.15 | 21.49 | 21.49 | 21.49 | 50,100 | +0.41(+1.94%) |
Dec 30, 2015 | 22.85 | 22.86 | 21.04 | 21.08 | 44,422 | -1.72(-7.54%) |
Dec 29, 2015 | 21.75 | 23.30 | 21.66 | 22.80 | 36,965 | +1.53(+7.19%) |
Dec 28, 2015 | 23.01 | 23.15 | 21.00 | 21.27 | 65,388 | -2.10(-8.99%) |
Dec 24, 2015 | 23.45 | 23.37 | 23.37 | 23.37 | 54,100 | +0.04(+0.17%) |
Dec 23, 2015 | 23.00 | 23.66 | 22.76 | 23.33 | 22,207 | -0.10(-0.43%) |
Dec 22, 2015 | 23.27 | 23.45 | 22.69 | 23.43 | 36,949 | +0.06(+0.26%) |
Dec 21, 2015 | 22.70 | 23.68 | 21.94 | 23.37 | 103,712 | +0.76(+3.36%) |
Dec 18, 2015 | 21.47 | 22.69 | 21.46 | 22.61 | 88,452 | +1.57(+7.46%) |
Dec 17, 2015 | 21.20 | 21.93 | 20.67 | 21.04 | 41,870 | +0.06(+0.29%) |
Dec 16, 2015 | 21.46 | 21.46 | 20.38 | 20.98 | 29,957 | -0.38(-1.78%) |
Dec 15, 2015 | 20.50 | 21.87 | 20.01 | 21.36 | 47,176 | +0.24(+1.14%) |
Dec 14, 2015 | 19.79 | 22.70 | 19.63 | 21.12 | 53,720 | +1.28(+6.45%) |
Dec 11, 2015 | 20.01 | 20.56 | 17.91 | 19.84 | 114,011 | -0.67(-3.27%) |
Dec 10, 2015 | 20.32 | 20.87 | 20.21 | 20.51 | 51,443 | +0.06(+0.29%) |
Dec 09, 2015 | 21.62 | 21.77 | 20.36 | 20.45 | 46,357 | -1.26(-5.80%) |
Dec 08, 2015 | 22.09 | 23.00 | 21.68 | 21.71 | 33,102 | -0.18(-0.82%) |
Dec 07, 2015 | 22.15 | 22.42 | 21.54 | 21.89 | 62,707 | -0.21(-0.95%) |
Dec 04, 2015 | 22.34 | 22.54 | 21.60 | 22.10 | 47,738 | -0.32(-1.43%) |
Dec 03, 2015 | 23.38 | 23.38 | 22.41 | 22.42 | 30,543 | -0.72(-3.11%) |
Dec 02, 2015 | 23.00 | 23.44 | 22.85 | 23.14 | 29,571 | +0.19(+0.83%) |
Dec 01, 2015 | 23.04 | 23.45 | 22.61 | 22.95 | 28,845 | -0.02(-0.09%) |
Nov 30, 2015 | 23.35 | 24.41 | 22.72 | 22.97 | 53,551 | -0.37(-1.59%) |
Nov 27, 2015 | 23.35 | 23.35 | 22.93 | 23.34 | 12,301 | +0.49(+2.14%) |
Nov 25, 2015 | 22.70 | 22.85 | 22.85 | 22.85 | 28,900 | +0.29(+1.29%) |
Nov 24, 2015 | 21.94 | 22.57 | 21.21 | 22.56 | 47,973 | +1.37(+6.47%) |
Nov 23, 2015 | 20.58 | 21.46 | 20.58 | 21.19 | 21,285 | +0.46(+2.22%) |
Nov 20, 2015 | 20.75 | 20.93 | 20.22 | 20.73 | 47,369 | +0.19(+0.93%) |
Nov 19, 2015 | 22.71 | 22.84 | 20.47 | 20.54 | 103,266 | -2.17(-9.56%) |
Nov 18, 2015 | 22.85 | 23.25 | 22.51 | 22.71 | 66,598 | -0.06(-0.26%) |
Nov 17, 2015 | 22.80 | 23.93 | 22.61 | 22.77 | 46,873 | -0.12(-0.52%) |
Nov 16, 2015 | 24.48 | 24.48 | 22.60 | 22.89 | 70,105 | -1.70(-6.91%) |
Nov 13, 2015 | 23.16 | 24.98 | 23.00 | 24.59 | 57,385 | +1.23(+5.27%) |
Nov 12, 2015 | 23.36 | 24.42 | 23.14 | 23.36 | 26,065 | +0.01(+0.04%) |
Nov 11, 2015 | 23.44 | 23.74 | 22.97 | 23.35 | 38,846 | -0.10(-0.43%) |
Nov 10, 2015 | 24.74 | 24.74 | 23.20 | 23.45 | 30,761 | -0.83(-3.42%) |
Nov 09, 2015 | 25.20 | 25.20 | 24.27 | 24.28 | 82,976 | -0.51(-2.06%) |
Nov 06, 2015 | 24.70 | 24.86 | 23.37 | 24.79 | 48,536 | +0.95(+3.98%) |
Nov 05, 2015 | 24.00 | 24.00 | 23.00 | 23.84 | 41,626 | -0.16(-0.67%) |
Nov 04, 2015 | 22.80 | 24.00 | 22.14 | 24.00 | 39,965 | +1.24(+5.45%) |
Nov 03, 2015 | 22.51 | 23.45 | 21.42 | 22.76 | 24,811 | +0.57(+2.57%) |
Nov 02, 2015 | 20.85 | 22.45 | 20.81 | 22.19 | 37,808 | +1.19(+5.67%) |
Oct 30, 2015 | 20.13 | 21.00 | 19.09 | 21.00 | 70,312 | +0.73(+3.60%) |
Oct 29, 2015 | 21.30 | 21.50 | 19.94 | 20.27 | 22,729 | -1.44(-6.63%) |
Oct 28, 2015 | 18.84 | 21.71 | 18.46 | 21.71 | 38,189 | +2.91(+15.48%) |
Oct 27, 2015 | 18.64 | 19.11 | 18.16 | 18.80 | 32,616 | +0.11(+0.59%) |
Oct 26, 2015 | 18.97 | 19.53 | 18.39 | 18.69 | 14,339 | -0.44(-2.30%) |
Oct 23, 2015 | 18.39 | 19.99 | 18.11 | 19.13 | 39,986 | +1.01(+5.57%) |
Oct 22, 2015 | 18.10 | 18.72 | 17.13 | 18.12 | 71,712 | +0.08(+0.44%) |
Oct 21, 2015 | 19.35 | 19.85 | 17.56 | 18.04 | 57,227 | -1.25(-6.48%) |
Oct 20, 2015 | 19.93 | 19.95 | 19.20 | 19.29 | 41,395 | -0.24(-1.23%) |
Oct 19, 2015 | 20.24 | 20.66 | 19.50 | 19.53 | 34,958 | -0.18(-0.91%) |
Oct 16, 2015 | 19.85 | 19.85 | 19.01 | 19.71 | 22,844 | +0.01(+0.05%) |
Oct 15, 2015 | 18.01 | 19.92 | 18.01 | 19.70 | 36,440 | +1.68(+9.32%) |
Oct 14, 2015 | 18.01 | 19.45 | 18.00 | 18.02 | 66,566 | +0.00(+0.00%) |
Oct 13, 2015 | 18.70 | 19.55 | 18.00 | 18.02 | 35,836 | -0.91(-4.81%) |
Oct 12, 2015 | 18.57 | 19.77 | 18.45 | 18.93 | 115,928 | +0.31(+1.66%) |
Oct 09, 2015 | 18.57 | 18.81 | 18.21 | 18.62 | 56,411 | +0.05(+0.27%) |
Oct 08, 2015 | 18.02 | 18.80 | 17.96 | 18.57 | 68,299 | +0.42(+2.31%) |
Oct 07, 2015 | 17.03 | 18.24 | 17.03 | 18.15 | 56,864 | +1.19(+7.02%) |
Oct 06, 2015 | 17.28 | 17.85 | 16.73 | 16.96 | 57,385 | -0.48(-2.75%) |
Oct 05, 2015 | 16.34 | 18.46 | 16.34 | 17.44 | 62,562 | +0.96(+5.83%) |
Oct 02, 2015 | 16.01 | 17.00 | 16.00 | 16.48 | 64,849 | +0.11(+0.67%) |
Oct 01, 2015 | 16.60 | 17.71 | 15.90 | 16.37 | 50,209 | -0.56(-3.31%) |
Sep 30, 2015 | 16.28 | 17.58 | 16.20 | 16.93 | 82,057 | +0.78(+4.83%) |
Sep 29, 2015 | 17.00 | 18.74 | 16.00 | 16.15 | 86,273 | -0.72(-4.27%) |
Sep 28, 2015 | 17.62 | 17.62 | 16.32 | 16.87 | 46,044 | -0.83(-4.69%) |
Sep 25, 2015 | 19.64 | 20.47 | 17.56 | 17.70 | 131,194 | -1.98(-10.06%) |
Sep 24, 2015 | 20.06 | 20.06 | 19.50 | 19.68 | 39,494 | -0.52(-2.57%) |
Sep 23, 2015 | 20.15 | 20.49 | 19.70 | 20.20 | 48,236 | +0.24(+1.20%) |
Sep 22, 2015 | 20.05 | 20.82 | 19.80 | 19.96 | 56,473 | -0.28(-1.38%) |
Sep 21, 2015 | 22.04 | 22.42 | 19.93 | 20.24 | 116,557 | -1.78(-8.08%) |
Sep 18, 2015 | 21.65 | 22.33 | 21.63 | 22.02 | 97,781 | -0.20(-0.90%) |
Sep 17, 2015 | 21.00 | 22.55 | 21.00 | 22.22 | 83,721 | +0.95(+4.47%) |
Sep 16, 2015 | 21.42 | 22.40 | 21.05 | 21.27 | 37,124 | -0.30(-1.39%) |
Sep 15, 2015 | 22.57 | 22.68 | 21.42 | 21.57 | 36,721 | -1.06(-4.68%) |
Sep 14, 2015 | 22.90 | 23.00 | 22.50 | 22.63 | 77,134 | -0.22(-0.96%) |
Sep 11, 2015 | 22.67 | 23.07 | 22.50 | 22.85 | 48,444 | -0.01(-0.04%) |
Sep 10, 2015 | 23.01 | 23.15 | 22.56 | 22.86 | 84,300 | +0.21(+0.93%) |
Sep 09, 2015 | 23.90 | 24.70 | 22.51 | 22.65 | 85,559 | -1.16(-4.87%) |
Sep 08, 2015 | 23.15 | 23.89 | 23.08 | 23.81 | 60,424 | +0.88(+3.84%) |
Sep 04, 2015 | 23.29 | 22.93 | 22.93 | 22.93 | 76,900 | -0.62(-2.63%) |
Sep 03, 2015 | 23.62 | 23.90 | 22.85 | 23.55 | 133,499 | -0.17(-0.72%) |
Sep 02, 2015 | 23.08 | 24.18 | 22.65 | 23.72 | 206,969 | +0.83(+3.63%) |
Sep 01, 2015 | 22.88 | 23.76 | 22.50 | 22.89 | 133,382 | -0.32(-1.38%) |
Aug 31, 2015 | 22.55 | 24.05 | 22.55 | 23.21 | 48,662 | -0.35(-1.49%) |
Aug 28, 2015 | 22.63 | 23.87 | 22.63 | 23.56 | 70,749 | +0.71(+3.11%) |
Aug 27, 2015 | 22.72 | 23.23 | 22.01 | 22.85 | 59,416 | +0.20(+0.88%) |
Aug 26, 2015 | 22.00 | 23.50 | 21.64 | 22.65 | 90,261 | +0.65(+2.95%) |
Aug 25, 2015 | 22.31 | 23.49 | 22.00 | 22.00 | 53,675 | +0.33(+1.52%) |
Aug 24, 2015 | 22.75 | 23.00 | 21.61 | 21.67 | 140,824 | -0.96(-4.24%) |
Aug 21, 2015 | 22.00 | 23.79 | 22.00 | 22.63 | 54,756 | +1.09(+5.06%) |
Aug 20, 2015 | 22.80 | 23.20 | 21.23 | 21.54 | 110,358 | -1.26(-5.53%) |
Aug 19, 2015 | 23.00 | 23.65 | 22.80 | 22.80 | 81,817 | +0.34(+1.51%) |
Aug 18, 2015 | 21.51 | 24.00 | 21.18 | 22.46 | 111,841 | +0.02(+0.09%) |
Aug 17, 2015 | 24.15 | 24.95 | 22.30 | 22.44 | 63,967 | -1.33(-5.60%) |
Aug 14, 2015 | 23.51 | 24.25 | 23.26 | 23.77 | 29,726 | -0.12(-0.50%) |
Aug 13, 2015 | 23.91 | 24.46 | 23.08 | 23.89 | 28,914 | -0.09(-0.38%) |
Aug 12, 2015 | 24.50 | 26.98 | 23.00 | 23.98 | 133,677 | -0.92(-3.69%) |
Aug 11, 2015 | 25.15 | 25.15 | 24.30 | 24.90 | 49,461 | -0.45(-1.78%) |
Aug 10, 2015 | 25.04 | 25.48 | 24.64 | 25.35 | 57,822 | +0.48(+1.93%) |
Aug 07, 2015 | 24.15 | 26.01 | 24.15 | 24.87 | 48,248 | +0.21(+0.85%) |
Aug 06, 2015 | 27.48 | 28.00 | 24.51 | 24.66 | 138,879 | -2.59(-9.50%) |
Aug 05, 2015 | 26.44 | 27.50 | 26.44 | 27.25 | 72,464 | +0.72(+2.71%) |
Aug 04, 2015 | 27.03 | 28.18 | 26.36 | 26.53 | 74,138 | -0.47(-1.74%) |
Aug 03, 2015 | 28.20 | 28.25 | 26.20 | 27.00 | 61,425 | -0.95(-3.40%) |
Jul 31, 2015 | 27.00 | 28.00 | 25.81 | 27.95 | 59,884 | +0.87(+3.21%) |
Jul 30, 2015 | 26.82 | 28.50 | 26.72 | 27.08 | 49,773 | -0.03(-0.11%) |
Jul 29, 2015 | 24.56 | 29.00 | 24.56 | 27.11 | 67,225 | +2.34(+9.45%) |
Jul 28, 2015 | 24.14 | 25.39 | 24.01 | 24.77 | 38,246 | +0.77(+3.21%) |
Jul 27, 2015 | 26.45 | 27.00 | 23.51 | 24.00 | 126,761 | -3.13(-11.54%) |
Jul 24, 2015 | 28.00 | 28.00 | 27.02 | 27.13 | 21,762 | +0.02(+0.07%) |
Jul 23, 2015 | 28.31 | 29.02 | 27.10 | 27.11 | 35,515 | -1.80(-6.23%) |
Jul 22, 2015 | 28.17 | 28.91 | 27.14 | 28.91 | 43,523 | +0.74(+2.63%) |
Jul 21, 2015 | 28.14 | 29.00 | 27.57 | 28.17 | 35,561 | -0.05(-0.18%) |
Jul 20, 2015 | 29.36 | 29.44 | 28.16 | 28.22 | 26,585 | -0.68(-2.35%) |
Jul 17, 2015 | 29.59 | 30.34 | 28.24 | 28.90 | 46,392 | -0.74(-2.50%) |
Jul 16, 2015 | 29.88 | 31.99 | 28.75 | 29.64 | 63,998 | -0.52(-1.72%) |
Jul 15, 2015 | 30.00 | 30.78 | 29.65 | 30.16 | 36,929 | +0.19(+0.63%) |
Jul 14, 2015 | 28.06 | 30.38 | 27.10 | 29.97 | 69,070 | +2.01(+7.19%) |
Jul 13, 2015 | 29.75 | 29.75 | 27.08 | 27.96 | 76,840 | -1.84(-6.17%) |
Jul 10, 2015 | 29.49 | 31.49 | 28.60 | 29.80 | 29,230 | +0.32(+1.07%) |
Jul 09, 2015 | 31.57 | 33.25 | 28.58 | 29.48 | 73,388 | +0.47(+1.64%) |
Jul 08, 2015 | 31.95 | 31.95 | 28.43 | 29.01 | 104,096 | -3.28(-10.16%) |
Jul 07, 2015 | 35.25 | 35.25 | 29.67 | 32.29 | 254,870 | -3.07(-8.68%) |
Jul 06, 2015 | 36.28 | 36.80 | 33.65 | 35.36 | 133,898 | -1.84(-4.95%) |
Jul 02, 2015 | 38.40 | 37.20 | 37.20 | 37.20 | 66,900 | -1.20(-3.12%) |
Jul 01, 2015 | 37.84 | 38.74 | 37.19 | 38.40 | 103,001 | +0.89(+2.37%) |
Jun 30, 2015 | 37.84 | 38.20 | 36.47 | 37.51 | 128,895 | -0.34(-0.90%) |
Jun 29, 2015 | 38.77 | 38.90 | 37.17 | 37.85 | 123,034 | -1.14(-2.92%) |
Jun 26, 2015 | 35.61 | 39.80 | 35.05 | 38.99 | 1,426,958 | +4.59(+13.34%) |
Jun 25, 2015 | 36.86 | 37.50 | 34.50 | 34.40 | 124,037 | -1.62(-4.50%) |
Jun 24, 2015 | 36.42 | 36.90 | 36.00 | 36.02 | 36,363 | -0.27(-0.74%) |
Jun 23, 2015 | 37.88 | 36.70 | 36.10 | 36.29 | 47,965 | -0.41(-1.12%) |
Jun 22, 2015 | 37.21 | 37.71 | 35.76 | 36.70 | 62,657 | -0.95(-2.52%) |
Jun 19, 2015 | 34.29 | 38.34 | 34.29 | 37.65 | 85,983 | +3.08(+8.91%) |
Jun 18, 2015 | 37.74 | 37.74 | 34.14 | 34.57 | 44,472 | -1.87(-5.13%) |
Jun 17, 2015 | 37.32 | 37.52 | 35.90 | 36.44 | 51,227 | -1.04(-2.77%) |
Jun 16, 2015 | 37.76 | 38.19 | 37.32 | 37.48 | 21,869 | -0.34(-0.90%) |
Jun 15, 2015 | 36.18 | 38.00 | 35.59 | 37.82 | 75,759 | +1.30(+3.56%) |
Jun 12, 2015 | 37.25 | 38.83 | 35.87 | 36.52 | 44,014 | -1.08(-2.87%) |
Jun 11, 2015 | 37.05 | 38.17 | 36.22 | 37.60 | 34,532 | +0.57(+1.54%) |
Jun 10, 2015 | 38.81 | 39.00 | 36.41 | 37.03 | 43,974 | +0.97(+2.69%) |
Jun 09, 2015 | 38.93 | 38.98 | 35.16 | 36.06 | 106,390 | -1.94(-5.11%) |
Jun 08, 2015 | 38.53 | 39.50 | 37.68 | 38.00 | 102,102 | -0.34(-0.89%) |
Jun 05, 2015 | 37.50 | 41.49 | 37.50 | 38.34 | 258,697 | +1.46(+3.96%) |
Jun 04, 2015 | 35.40 | 37.75 | 33.68 | 36.88 | 132,411 | +1.20(+3.36%) |
Jun 03, 2015 | 36.74 | 36.74 | 33.73 | 35.68 | 54,236 | -1.01(-2.75%) |
Jun 02, 2015 | 37.26 | 37.86 | 35.32 | 36.69 | 49,790 | -0.98(-2.60%) |