Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.24 | 13.82 | 12.01 | 13.54 | 557,286 | +1.55(+12.97%) |
May 27, 2016 | 12.35 | 11.99 | 11.99 | 11.99 | 307,100 | -0.28(-2.28%) |
May 26, 2016 | 12.45 | 12.50 | 12.10 | 12.27 | 242,522 | -0.33(-2.62%) |
May 25, 2016 | 12.47 | 12.89 | 12.35 | 12.60 | 264,122 | +0.21(+1.69%) |
May 24, 2016 | 12.28 | 12.59 | 12.02 | 12.39 | 157,491 | +0.27(+2.23%) |
May 23, 2016 | 12.06 | 12.59 | 11.81 | 12.12 | 162,076 | +0.09(+0.75%) |
May 20, 2016 | 12.11 | 12.31 | 11.88 | 12.03 | 158,601 | -0.03(-0.25%) |
May 19, 2016 | 12.61 | 12.96 | 11.78 | 12.06 | 396,115 | -0.62(-4.89%) |
May 18, 2016 | 12.66 | 13.05 | 12.23 | 12.68 | 211,480 | -0.01(-0.08%) |
May 17, 2016 | 12.71 | 13.10 | 12.63 | 12.69 | 85,700 | -0.03(-0.24%) |
May 16, 2016 | 12.35 | 12.79 | 12.02 | 12.72 | 83,727 | +0.51(+4.18%) |
May 13, 2016 | 11.69 | 12.46 | 11.53 | 12.21 | 97,464 | +0.50(+4.27%) |
May 12, 2016 | 12.44 | 12.44 | 11.59 | 11.71 | 161,839 | -0.62(-5.03%) |
May 11, 2016 | 12.92 | 12.92 | 12.26 | 12.33 | 156,875 | -0.57(-4.42%) |
May 10, 2016 | 13.11 | 13.17 | 12.50 | 12.90 | 91,587 | -0.06(-0.46%) |
May 09, 2016 | 12.21 | 13.17 | 12.21 | 12.96 | 136,964 | +0.89(+7.37%) |
May 06, 2016 | 12.01 | 12.32 | 11.85 | 12.07 | 185,613 | -0.04(-0.33%) |
May 05, 2016 | 12.29 | 12.56 | 11.91 | 12.11 | 233,050 | -0.06(-0.49%) |
May 04, 2016 | 13.22 | 13.23 | 11.75 | 12.17 | 477,261 | -1.22(-9.11%) |
May 03, 2016 | 12.94 | 13.54 | 12.83 | 13.39 | 152,816 | +0.41(+3.16%) |
May 02, 2016 | 12.97 | 13.11 | 12.61 | 12.98 | 93,363 | +0.05(+0.39%) |
Apr 29, 2016 | 13.32 | 13.45 | 12.75 | 12.93 | 122,678 | -0.39(-2.93%) |
Apr 28, 2016 | 13.55 | 13.85 | 13.11 | 13.32 | 87,208 | -0.24(-1.77%) |
Apr 27, 2016 | 13.80 | 14.09 | 13.47 | 13.56 | 119,476 | -0.42(-3.00%) |
Apr 26, 2016 | 14.27 | 14.44 | 13.69 | 13.98 | 207,103 | -0.36(-2.51%) |
Apr 25, 2016 | 14.47 | 14.64 | 14.21 | 14.34 | 174,683 | -0.13(-0.90%) |
Apr 22, 2016 | 14.49 | 14.76 | 13.91 | 14.47 | 287,973 | +0.00(+0.00%) |
Apr 21, 2016 | 12.79 | 14.88 | 12.64 | 14.47 | 303,687 | +1.58(+12.26%) |
Apr 20, 2016 | 12.84 | 13.23 | 12.64 | 12.89 | 163,183 | +0.15(+1.18%) |
Apr 19, 2016 | 13.43 | 13.43 | 12.64 | 12.74 | 176,447 | -0.49(-3.70%) |
Apr 18, 2016 | 12.97 | 13.29 | 12.55 | 13.23 | 218,622 | +0.20(+1.53%) |
Apr 15, 2016 | 13.08 | 13.19 | 12.75 | 13.03 | 144,415 | +0.01(+0.08%) |
Apr 14, 2016 | 12.80 | 13.23 | 12.52 | 13.02 | 150,774 | +0.23(+1.80%) |
Apr 13, 2016 | 13.29 | 13.29 | 12.39 | 12.79 | 309,101 | -0.32(-2.44%) |
Apr 12, 2016 | 12.87 | 13.20 | 12.57 | 13.11 | 190,047 | +0.25(+1.94%) |
Apr 11, 2016 | 13.82 | 13.94 | 12.82 | 12.86 | 204,720 | -0.79(-5.79%) |
Apr 08, 2016 | 14.21 | 14.31 | 13.31 | 13.65 | 404,120 | -0.35(-2.50%) |
Apr 07, 2016 | 14.16 | 14.49 | 13.50 | 14.00 | 467,632 | -0.21(-1.48%) |
Apr 06, 2016 | 14.68 | 15.00 | 13.98 | 14.21 | 775,614 | -0.36(-2.47%) |
Apr 05, 2016 | 13.06 | 14.66 | 12.70 | 14.57 | 379,974 | +1.27(+9.55%) |
Apr 04, 2016 | 12.83 | 13.80 | 12.75 | 13.30 | 249,478 | +0.55(+4.31%) |
Apr 01, 2016 | 11.85 | 12.75 | 11.75 | 12.75 | 169,832 | +0.87(+7.32%) |
Mar 31, 2016 | 11.71 | 12.44 | 11.67 | 11.88 | 259,038 | +0.12(+1.02%) |
Mar 30, 2016 | 11.98 | 12.62 | 11.69 | 11.76 | 224,363 | -0.13(-1.09%) |
Mar 29, 2016 | 11.45 | 11.99 | 11.02 | 11.89 | 199,914 | +0.41(+3.57%) |
Mar 28, 2016 | 12.01 | 12.01 | 11.28 | 11.48 | 198,895 | -0.47(-3.93%) |
Mar 24, 2016 | 11.86 | 11.95 | 11.95 | 11.95 | 221,200 | +0.09(+0.76%) |
Mar 23, 2016 | 12.56 | 12.90 | 11.41 | 11.86 | 611,287 | -0.84(-6.61%) |
Mar 22, 2016 | 11.87 | 12.81 | 11.87 | 12.70 | 326,712 | +0.71(+5.92%) |
Mar 21, 2016 | 11.72 | 12.35 | 11.64 | 11.99 | 322,082 | +0.15(+1.27%) |
Mar 18, 2016 | 11.15 | 11.91 | 10.67 | 11.84 | 533,920 | +0.70(+6.28%) |
Mar 17, 2016 | 11.33 | 11.67 | 10.61 | 11.14 | 396,891 | -0.28(-2.45%) |
Mar 16, 2016 | 11.68 | 12.16 | 11.17 | 11.42 | 509,346 | -0.38(-3.22%) |
Mar 15, 2016 | 12.95 | 13.20 | 11.78 | 11.80 | 506,217 | -1.33(-10.13%) |
Mar 14, 2016 | 13.12 | 13.31 | 12.88 | 13.13 | 241,363 | -0.09(-0.68%) |
Mar 11, 2016 | 13.06 | 13.44 | 12.78 | 13.22 | 402,824 | +0.16(+1.23%) |
Mar 10, 2016 | 13.00 | 13.98 | 12.98 | 13.06 | 302,190 | +0.24(+1.87%) |
Mar 09, 2016 | 14.02 | 14.14 | 12.72 | 12.82 | 782,177 | -1.00(-7.24%) |
Mar 08, 2016 | 14.57 | 15.08 | 13.81 | 13.82 | 580,722 | -0.90(-6.11%) |
Mar 07, 2016 | 14.02 | 15.24 | 13.95 | 14.72 | 349,156 | +0.70(+4.99%) |
Mar 04, 2016 | 14.65 | 14.67 | 13.96 | 14.02 | 343,338 | -0.58(-3.97%) |
Mar 03, 2016 | 15.38 | 15.73 | 14.38 | 14.60 | 482,471 | -0.74(-4.82%) |
Mar 02, 2016 | 14.64 | 15.67 | 14.25 | 15.34 | 425,618 | +0.63(+4.28%) |
Mar 01, 2016 | 14.09 | 14.83 | 13.96 | 14.71 | 207,039 | +0.68(+4.85%) |
Feb 29, 2016 | 14.48 | 14.99 | 13.95 | 14.03 | 405,340 | -0.64(-4.36%) |
Feb 26, 2016 | 15.40 | 15.75 | 14.40 | 14.67 | 161,697 | -0.53(-3.49%) |
Feb 25, 2016 | 15.09 | 15.65 | 14.78 | 15.20 | 173,138 | +0.15(+1.00%) |
Feb 24, 2016 | 15.00 | 15.49 | 13.95 | 15.05 | 385,853 | +0.16(+1.07%) |
Feb 23, 2016 | 15.43 | 15.72 | 14.87 | 14.89 | 186,962 | -0.61(-3.94%) |
Feb 22, 2016 | 15.80 | 16.40 | 15.27 | 15.50 | 194,726 | -0.04(-0.26%) |
Feb 19, 2016 | 15.01 | 15.58 | 14.46 | 15.54 | 144,718 | +0.47(+3.12%) |
Feb 18, 2016 | 15.63 | 15.95 | 14.83 | 15.07 | 148,475 | -0.58(-3.71%) |
Feb 17, 2016 | 14.92 | 15.76 | 14.64 | 15.65 | 231,493 | +0.88(+5.96%) |
Feb 16, 2016 | 14.57 | 15.51 | 14.46 | 14.77 | 181,997 | +0.39(+2.71%) |
Feb 12, 2016 | 14.48 | 14.38 | 14.38 | 14.38 | 134,500 | +0.13(+0.91%) |
Feb 11, 2016 | 13.65 | 14.93 | 13.51 | 14.25 | 247,467 | +0.26(+1.86%) |
Feb 10, 2016 | 14.05 | 14.93 | 13.69 | 13.99 | 268,999 | +0.16(+1.16%) |
Feb 09, 2016 | 13.88 | 14.66 | 13.46 | 13.83 | 162,479 | -0.28(-1.98%) |
Feb 08, 2016 | 15.15 | 15.15 | 13.98 | 14.11 | 297,348 | -1.38(-8.91%) |
Feb 05, 2016 | 16.50 | 16.52 | 15.47 | 15.49 | 265,806 | -1.08(-6.52%) |
Feb 04, 2016 | 16.97 | 17.87 | 16.48 | 16.57 | 236,857 | -0.43(-2.53%) |
Feb 03, 2016 | 17.48 | 17.48 | 16.26 | 17.00 | 273,667 | -0.40(-2.30%) |
Feb 02, 2016 | 17.89 | 18.10 | 16.95 | 17.40 | 287,077 | -0.66(-3.65%) |
Feb 01, 2016 | 18.06 | 18.80 | 17.34 | 18.06 | 347,544 | -0.17(-0.93%) |
Jan 29, 2016 | 18.19 | 19.03 | 17.52 | 18.23 | 242,493 | +0.02(+0.11%) |
Jan 28, 2016 | 18.01 | 18.96 | 17.57 | 18.21 | 746,623 | +0.17(+0.94%) |
Jan 27, 2016 | 17.39 | 18.10 | 16.77 | 18.04 | 369,951 | +0.78(+4.52%) |
Jan 26, 2016 | 17.51 | 17.55 | 16.54 | 17.26 | 182,674 | -0.13(-0.75%) |
Jan 25, 2016 | 16.72 | 17.78 | 16.52 | 17.39 | 313,675 | +0.53(+3.14%) |
Jan 22, 2016 | 16.62 | 17.50 | 16.46 | 16.86 | 403,850 | +0.53(+3.25%) |
Jan 21, 2016 | 15.19 | 17.01 | 15.18 | 16.33 | 523,581 | +0.85(+5.49%) |
Jan 20, 2016 | 14.48 | 15.80 | 14.09 | 15.48 | 399,541 | +0.73(+4.95%) |
Jan 19, 2016 | 15.87 | 16.60 | 14.62 | 14.75 | 702,073 | -1.15(-7.23%) |
Jan 15, 2016 | 14.36 | 15.90 | 15.90 | 15.90 | 446,200 | +0.07(+0.44%) |
Jan 14, 2016 | 14.52 | 15.83 | 13.27 | 15.83 | 598,716 | +1.17(+7.98%) |
Jan 13, 2016 | 16.50 | 16.61 | 14.44 | 14.66 | 620,821 | -1.69(-10.34%) |
Jan 12, 2016 | 17.00 | 17.45 | 15.54 | 16.35 | 456,029 | -0.23(-1.39%) |
Jan 11, 2016 | 17.94 | 18.24 | 16.14 | 16.58 | 873,430 | -1.61(-8.85%) |
Jan 08, 2016 | 18.05 | 19.40 | 17.83 | 18.19 | 931,354 | +0.91(+5.27%) |
Jan 07, 2016 | 16.74 | 17.77 | 15.88 | 17.28 | 2,395,562 | +2.37(+15.90%) |
Jan 06, 2016 | 15.82 | 16.17 | 14.52 | 14.91 | 466,775 | -1.26(-7.79%) |
Jan 05, 2016 | 15.99 | 16.61 | 15.71 | 16.17 | 314,028 | +0.36(+2.28%) |
Jan 04, 2016 | 16.34 | 16.34 | 15.25 | 15.81 | 500,504 | -0.73(-4.41%) |
Dec 31, 2015 | 15.90 | 16.54 | 16.54 | 16.54 | 337,300 | +0.42(+2.61%) |
Dec 30, 2015 | 15.42 | 16.21 | 15.34 | 16.12 | 386,537 | +0.64(+4.13%) |
Dec 29, 2015 | 15.75 | 15.79 | 15.26 | 15.48 | 264,907 | -0.05(-0.32%) |
Dec 28, 2015 | 16.51 | 16.57 | 15.05 | 15.53 | 672,526 | -1.03(-6.22%) |
Dec 24, 2015 | 16.90 | 16.56 | 16.56 | 16.56 | 233,600 | -0.37(-2.19%) |
Dec 23, 2015 | 16.69 | 16.99 | 16.49 | 16.93 | 329,215 | +0.38(+2.30%) |
Dec 22, 2015 | 17.07 | 17.18 | 16.34 | 16.55 | 322,473 | -0.54(-3.16%) |
Dec 21, 2015 | 16.42 | 17.45 | 16.09 | 17.09 | 453,861 | +1.09(+6.81%) |
Dec 18, 2015 | 16.00 | 17.10 | 15.86 | 16.00 | 1,345,078 | -1.40(-8.05%) |
Dec 17, 2015 | 17.31 | 18.20 | 17.00 | 17.40 | 387,025 | +0.07(+0.40%) |
Dec 16, 2015 | 17.78 | 17.78 | 16.60 | 17.33 | 416,793 | -0.29(-1.65%) |
Dec 15, 2015 | 16.41 | 18.00 | 16.30 | 17.62 | 443,471 | +1.65(+10.33%) |
Dec 14, 2015 | 17.54 | 17.78 | 15.59 | 15.97 | 448,433 | -1.59(-9.05%) |
Dec 11, 2015 | 17.82 | 18.00 | 17.50 | 17.56 | 198,708 | -0.38(-2.12%) |
Dec 10, 2015 | 18.00 | 18.05 | 17.53 | 17.94 | 216,481 | -0.06(-0.33%) |
Dec 09, 2015 | 17.81 | 18.26 | 17.80 | 18.00 | 272,678 | +0.08(+0.45%) |
Dec 08, 2015 | 17.50 | 18.22 | 17.50 | 17.92 | 293,655 | +0.08(+0.45%) |
Dec 07, 2015 | 18.05 | 18.15 | 17.61 | 17.84 | 471,867 | -0.85(-4.55%) |
Dec 04, 2015 | 19.15 | 19.38 | 18.55 | 18.69 | 215,280 | -0.36(-1.89%) |
Dec 03, 2015 | 19.78 | 19.88 | 18.89 | 19.05 | 296,749 | -0.86(-4.32%) |
Dec 02, 2015 | 20.00 | 20.22 | 19.37 | 19.91 | 273,776 | +0.11(+0.56%) |
Dec 01, 2015 | 19.93 | 20.00 | 19.33 | 19.80 | 646,197 | +1.02(+5.43%) |
Nov 30, 2015 | 21.22 | 22.00 | 18.46 | 18.78 | 1,552,337 | -3.72(-16.53%) |
Nov 27, 2015 | 21.75 | 22.79 | 21.57 | 22.50 | 201,916 | +0.93(+4.31%) |
Nov 25, 2015 | 20.40 | 21.57 | 21.57 | 21.57 | 436,100 | +1.30(+6.41%) |
Nov 24, 2015 | 19.34 | 20.44 | 19.09 | 20.27 | 378,368 | +1.01(+5.24%) |
Nov 23, 2015 | 18.64 | 19.37 | 18.12 | 19.26 | 340,151 | +0.85(+4.62%) |
Nov 20, 2015 | 18.20 | 18.94 | 17.87 | 18.41 | 221,842 | +0.27(+1.49%) |
Nov 19, 2015 | 18.20 | 18.31 | 17.72 | 18.14 | 177,616 | +0.02(+0.11%) |
Nov 18, 2015 | 17.79 | 18.39 | 17.40 | 18.12 | 253,094 | +0.45(+2.55%) |
Nov 17, 2015 | 17.61 | 18.16 | 17.18 | 17.67 | 142,276 | +0.22(+1.26%) |
Nov 16, 2015 | 18.54 | 18.84 | 17.14 | 17.45 | 374,852 | -1.40(-7.43%) |
Nov 13, 2015 | 18.82 | 19.31 | 18.32 | 18.85 | 181,676 | -0.12(-0.63%) |
Nov 12, 2015 | 20.40 | 20.54 | 18.60 | 18.97 | 284,777 | -1.60(-7.78%) |
Nov 11, 2015 | 19.62 | 21.40 | 19.54 | 20.57 | 393,965 | +1.03(+5.27%) |
Nov 10, 2015 | 18.43 | 19.78 | 18.17 | 19.54 | 264,685 | +0.94(+5.05%) |
Nov 09, 2015 | 18.32 | 18.85 | 18.09 | 18.60 | 129,486 | +0.09(+0.49%) |
Nov 06, 2015 | 18.27 | 18.80 | 17.85 | 18.51 | 126,324 | +0.01(+0.05%) |
Nov 05, 2015 | 20.20 | 20.39 | 18.26 | 18.50 | 538,892 | -2.09(-10.15%) |
Nov 04, 2015 | 19.07 | 20.68 | 19.02 | 20.59 | 339,117 | +1.56(+8.20%) |
Nov 03, 2015 | 18.69 | 19.23 | 18.29 | 19.03 | 230,914 | +0.25(+1.33%) |
Nov 02, 2015 | 18.01 | 19.42 | 17.28 | 18.78 | 246,394 | +1.05(+5.92%) |
Oct 30, 2015 | 17.89 | 17.98 | 17.19 | 17.73 | 184,039 | -0.13(-0.73%) |
Oct 29, 2015 | 18.42 | 18.77 | 17.60 | 17.86 | 221,124 | -0.56(-3.04%) |
Oct 28, 2015 | 18.22 | 18.62 | 17.60 | 18.42 | 413,067 | -0.03(-0.16%) |
Oct 27, 2015 | 17.77 | 18.55 | 17.72 | 18.45 | 345,998 | +1.06(+6.10%) |
Oct 26, 2015 | 17.74 | 18.24 | 17.19 | 17.39 | 194,532 | -0.57(-3.17%) |
Oct 23, 2015 | 17.61 | 18.57 | 17.41 | 17.96 | 273,769 | +0.76(+4.42%) |
Oct 22, 2015 | 16.99 | 18.20 | 16.99 | 17.20 | 338,059 | -0.04(-0.23%) |
Oct 21, 2015 | 17.84 | 17.96 | 16.37 | 17.24 | 372,522 | -0.54(-3.04%) |
Oct 20, 2015 | 18.79 | 18.94 | 17.70 | 17.78 | 221,424 | -1.08(-5.73%) |
Oct 19, 2015 | 18.78 | 20.28 | 17.79 | 18.86 | 439,254 | -0.41(-2.13%) |
Oct 16, 2015 | 20.49 | 20.78 | 19.02 | 19.27 | 221,432 | -0.89(-4.41%) |
Oct 15, 2015 | 18.86 | 20.38 | 18.74 | 20.16 | 396,879 | +1.21(+6.39%) |
Oct 14, 2015 | 19.00 | 19.92 | 18.37 | 18.95 | 300,591 | -0.13(-0.68%) |
Oct 13, 2015 | 19.80 | 20.82 | 18.94 | 19.08 | 239,944 | -1.04(-5.17%) |
Oct 12, 2015 | 19.64 | 20.35 | 19.03 | 20.12 | 273,694 | +0.56(+2.86%) |
Oct 09, 2015 | 19.49 | 20.17 | 19.15 | 19.56 | 282,086 | -0.02(-0.10%) |
Oct 08, 2015 | 19.85 | 20.03 | 18.65 | 19.58 | 277,283 | -0.43(-2.15%) |
Oct 07, 2015 | 20.44 | 21.16 | 19.60 | 20.01 | 268,364 | -0.66(-3.19%) |
Oct 06, 2015 | 21.18 | 21.27 | 19.35 | 20.67 | 287,189 | -0.90(-4.17%) |
Oct 05, 2015 | 21.93 | 22.93 | 20.62 | 21.57 | 470,974 | +0.67(+3.21%) |
Oct 02, 2015 | 20.41 | 21.60 | 19.60 | 20.90 | 267,778 | -0.02(-0.10%) |
Oct 01, 2015 | 20.86 | 21.45 | 20.02 | 20.92 | 358,015 | +0.47(+2.30%) |
Sep 30, 2015 | 19.23 | 20.68 | 19.23 | 20.45 | 472,462 | +1.46(+7.69%) |
Sep 29, 2015 | 21.62 | 22.70 | 18.51 | 18.99 | 497,751 | -2.97(-13.52%) |
Sep 28, 2015 | 24.48 | 24.50 | 21.54 | 21.96 | 359,157 | -2.54(-10.37%) |
Sep 25, 2015 | 26.82 | 27.58 | 24.22 | 24.50 | 455,163 | -2.00(-7.55%) |
Sep 24, 2015 | 27.48 | 27.65 | 25.32 | 26.50 | 255,242 | -1.02(-3.71%) |
Sep 23, 2015 | 27.50 | 28.99 | 26.87 | 27.52 | 292,233 | -0.06(-0.22%) |
Sep 22, 2015 | 28.64 | 29.99 | 27.05 | 27.58 | 427,301 | -1.51(-5.19%) |
Sep 21, 2015 | 36.30 | 36.38 | 27.74 | 29.09 | 2,719,975 | -4.32(-12.93%) |
Sep 18, 2015 | 32.50 | 34.85 | 31.75 | 33.41 | 1,029,147 | +1.91(+6.06%) |
Sep 17, 2015 | 28.70 | 32.02 | 28.18 | 31.50 | 409,989 | +2.65(+9.19%) |
Sep 16, 2015 | 28.14 | 28.85 | 26.20 | 28.85 | 398,862 | +0.71(+2.52%) |
Sep 15, 2015 | 27.69 | 28.23 | 27.17 | 28.14 | 194,721 | +0.69(+2.51%) |
Sep 14, 2015 | 27.38 | 28.07 | 26.88 | 27.45 | 92,850 | -0.05(-0.18%) |
Sep 11, 2015 | 26.67 | 27.70 | 26.24 | 27.50 | 144,771 | +0.78(+2.92%) |
Sep 10, 2015 | 26.41 | 27.50 | 26.25 | 26.72 | 190,904 | +0.13(+0.49%) |
Sep 09, 2015 | 27.50 | 27.89 | 26.32 | 26.59 | 184,325 | -0.58(-2.13%) |
Sep 08, 2015 | 26.24 | 27.36 | 25.62 | 27.17 | 236,580 | +1.58(+6.17%) |
Sep 04, 2015 | 25.05 | 25.59 | 25.59 | 25.59 | 107,600 | +0.16(+0.63%) |
Sep 03, 2015 | 27.33 | 28.14 | 25.35 | 25.43 | 235,718 | -1.95(-7.12%) |
Sep 02, 2015 | 27.00 | 27.45 | 26.04 | 27.38 | 186,764 | +0.97(+3.67%) |
Sep 01, 2015 | 25.88 | 28.00 | 25.58 | 26.41 | 345,312 | -0.38(-1.42%) |
Aug 31, 2015 | 26.02 | 26.95 | 25.12 | 26.79 | 297,785 | +1.02(+3.96%) |
Aug 28, 2015 | 25.00 | 26.19 | 24.35 | 25.77 | 261,541 | +0.54(+2.14%) |
Aug 27, 2015 | 23.55 | 26.61 | 23.50 | 25.23 | 323,231 | +0.62(+2.52%) |
Aug 26, 2015 | 23.93 | 24.99 | 22.65 | 24.61 | 240,228 | +1.01(+4.28%) |
Aug 25, 2015 | 24.98 | 25.49 | 23.51 | 23.60 | 210,691 | -0.10(-0.42%) |
Aug 24, 2015 | 23.23 | 25.10 | 22.04 | 23.70 | 212,218 | -1.49(-5.92%) |
Aug 21, 2015 | 25.65 | 26.26 | 24.44 | 25.19 | 195,284 | -0.81(-3.12%) |
Aug 20, 2015 | 25.97 | 27.90 | 25.61 | 26.00 | 205,347 | -0.21(-0.80%) |
Aug 19, 2015 | 26.40 | 27.11 | 25.79 | 26.21 | 181,324 | -0.42(-1.58%) |
Aug 18, 2015 | 28.15 | 28.42 | 26.07 | 26.63 | 321,061 | -1.69(-5.97%) |
Aug 17, 2015 | 25.63 | 28.44 | 25.33 | 28.32 | 403,711 | +2.79(+10.93%) |
Aug 14, 2015 | 25.87 | 26.40 | 24.69 | 25.53 | 228,882 | +0.15(+0.59%) |
Aug 13, 2015 | 26.50 | 27.11 | 25.24 | 25.38 | 319,879 | -1.23(-4.62%) |
Aug 12, 2015 | 24.27 | 26.70 | 24.08 | 26.61 | 352,859 | +1.91(+7.73%) |
Aug 11, 2015 | 23.46 | 24.96 | 23.33 | 24.70 | 350,425 | +0.76(+3.17%) |
Aug 10, 2015 | 24.39 | 25.00 | 23.50 | 23.94 | 427,515 | +0.30(+1.27%) |
Aug 07, 2015 | 25.22 | 25.35 | 23.01 | 23.64 | 357,594 | -1.10(-4.45%) |
Aug 06, 2015 | 26.30 | 26.40 | 24.03 | 24.74 | 290,097 | -1.36(-5.21%) |
Aug 05, 2015 | 27.08 | 27.25 | 26.00 | 26.10 | 304,913 | -0.19(-0.72%) |
Aug 04, 2015 | 26.61 | 26.90 | 26.00 | 26.29 | 178,486 | -0.18(-0.68%) |
Aug 03, 2015 | 26.00 | 26.87 | 25.49 | 26.47 | 196,951 | +0.72(+2.80%) |
Jul 31, 2015 | 25.50 | 26.71 | 25.30 | 25.75 | 234,184 | +0.29(+1.14%) |
Jul 30, 2015 | 25.75 | 25.84 | 24.74 | 25.46 | 138,360 | -0.32(-1.24%) |
Jul 29, 2015 | 26.22 | 26.32 | 25.27 | 25.78 | 188,058 | -0.40(-1.53%) |
Jul 28, 2015 | 26.07 | 27.50 | 25.30 | 26.18 | 307,680 | +0.19(+0.73%) |
Jul 27, 2015 | 26.39 | 27.00 | 25.13 | 25.99 | 266,607 | -0.75(-2.80%) |
Jul 24, 2015 | 28.00 | 28.54 | 26.55 | 26.74 | 261,393 | -1.57(-5.55%) |
Jul 23, 2015 | 28.50 | 29.44 | 27.97 | 28.31 | 233,725 | -0.30(-1.05%) |
Jul 22, 2015 | 27.53 | 29.44 | 27.06 | 28.61 | 325,181 | +0.86(+3.10%) |
Jul 21, 2015 | 26.87 | 28.05 | 26.50 | 27.75 | 472,433 | +0.69(+2.55%) |
Jul 20, 2015 | 27.49 | 27.75 | 26.95 | 27.06 | 254,411 | -0.51(-1.85%) |
Jul 17, 2015 | 27.83 | 27.86 | 27.03 | 27.57 | 113,247 | -0.40(-1.43%) |
Jul 16, 2015 | 28.39 | 28.45 | 27.50 | 27.97 | 337,979 | +0.01(+0.04%) |
Jul 15, 2015 | 28.80 | 29.13 | 27.31 | 27.96 | 357,584 | -0.02(-0.07%) |
Jul 14, 2015 | 27.66 | 28.89 | 27.20 | 27.98 | 121,127 | +0.16(+0.58%) |
Jul 13, 2015 | 27.10 | 28.65 | 27.10 | 27.82 | 192,319 | +0.67(+2.47%) |
Jul 10, 2015 | 25.50 | 27.33 | 25.50 | 27.15 | 249,312 | +1.85(+7.31%) |
Jul 09, 2015 | 25.56 | 26.25 | 25.20 | 25.30 | 176,199 | +0.07(+0.28%) |
Jul 08, 2015 | 26.16 | 26.18 | 25.02 | 25.23 | 409,636 | -1.47(-5.51%) |
Jul 07, 2015 | 27.23 | 27.46 | 25.81 | 26.70 | 238,064 | -0.58(-2.13%) |
Jul 06, 2015 | 26.28 | 27.60 | 26.28 | 27.28 | 142,314 | +0.77(+2.90%) |
Jul 02, 2015 | 26.38 | 26.51 | 26.51 | 26.51 | 170,000 | +0.27(+1.03%) |
Jul 01, 2015 | 27.30 | 27.83 | 26.02 | 26.24 | 218,290 | -0.76(-2.81%) |
Jun 30, 2015 | 26.91 | 27.43 | 25.88 | 27.00 | 363,831 | +0.17(+0.63%) |
Jun 29, 2015 | 28.44 | 28.88 | 26.76 | 26.83 | 353,163 | -2.29(-7.86%) |
Jun 26, 2015 | 30.00 | 31.34 | 28.91 | 29.12 | 348,758 | -1.14(-3.77%) |
Jun 25, 2015 | 31.25 | 31.25 | 28.86 | 30.26 | 384,067 | -0.64(-2.07%) |
Jun 24, 2015 | 32.19 | 32.59 | 30.60 | 30.90 | 160,356 | -1.22(-3.80%) |
Jun 23, 2015 | 34.00 | 34.22 | 31.85 | 32.12 | 212,473 | -1.13(-3.40%) |
Jun 22, 2015 | 31.52 | 33.93 | 31.52 | 33.25 | 359,809 | +1.84(+5.86%) |
Jun 19, 2015 | 31.21 | 31.88 | 30.91 | 31.41 | 213,251 | +0.41(+1.32%) |
Jun 18, 2015 | 30.99 | 31.38 | 30.20 | 31.00 | 148,495 | +0.22(+0.71%) |
Jun 17, 2015 | 30.56 | 31.45 | 29.62 | 30.78 | 246,112 | +0.21(+0.69%) |
Jun 16, 2015 | 32.33 | 32.33 | 29.42 | 30.57 | 396,755 | -1.76(-5.44%) |
Jun 15, 2015 | 29.71 | 32.99 | 29.28 | 32.33 | 347,136 | +2.96(+10.08%) |
Jun 12, 2015 | 29.98 | 30.15 | 29.20 | 29.37 | 97,285 | -0.88(-2.91%) |
Jun 11, 2015 | 30.07 | 30.56 | 28.62 | 30.25 | 216,191 | +0.19(+0.63%) |
Jun 10, 2015 | 30.94 | 30.94 | 30.00 | 30.06 | 88,580 | -0.88(-2.84%) |
Jun 09, 2015 | 31.21 | 31.44 | 30.09 | 30.94 | 137,402 | -0.11(-0.35%) |
Jun 08, 2015 | 30.68 | 31.35 | 30.68 | 31.05 | 181,757 | +0.20(+0.65%) |
Jun 05, 2015 | 29.43 | 30.90 | 29.43 | 30.85 | 127,135 | +1.12(+3.77%) |
Jun 04, 2015 | 29.71 | 30.35 | 28.97 | 29.73 | 179,584 | -0.01(-0.03%) |
Jun 03, 2015 | 31.31 | 31.44 | 29.43 | 29.74 | 261,791 | -1.15(-3.72%) |
Jun 02, 2015 | 30.50 | 31.62 | 29.33 | 30.89 | 280,889 | +0.95(+3.17%) |