Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.38 | 16.24 | 15.34 | 16.17 | 144,547 | +0.83(+5.41%) |
May 27, 2016 | 15.40 | 15.34 | 15.34 | 15.34 | 83,100 | +0.05(+0.33%) |
May 26, 2016 | 14.25 | 15.75 | 14.25 | 15.29 | 178,666 | -0.16(-1.04%) |
May 25, 2016 | 15.15 | 15.76 | 15.15 | 15.45 | 52,810 | +0.01(+0.06%) |
May 24, 2016 | 14.57 | 16.04 | 14.45 | 15.44 | 115,166 | +0.93(+6.41%) |
May 23, 2016 | 14.11 | 14.85 | 14.11 | 14.51 | 62,992 | +0.41(+2.91%) |
May 20, 2016 | 13.44 | 14.25 | 13.16 | 14.10 | 78,642 | +0.80(+6.02%) |
May 19, 2016 | 13.43 | 13.83 | 12.86 | 13.30 | 47,496 | -0.19(-1.41%) |
May 18, 2016 | 13.43 | 13.89 | 13.20 | 13.49 | 61,324 | -0.02(-0.15%) |
May 17, 2016 | 13.78 | 14.25 | 12.27 | 13.51 | 66,662 | -0.28(-2.03%) |
May 16, 2016 | 13.13 | 13.94 | 13.13 | 13.79 | 48,609 | +0.77(+5.91%) |
May 13, 2016 | 13.10 | 13.39 | 12.79 | 13.02 | 50,530 | +0.34(+2.68%) |
May 12, 2016 | 13.17 | 13.52 | 12.51 | 12.68 | 41,192 | -0.50(-3.79%) |
May 11, 2016 | 13.01 | 13.69 | 12.82 | 13.18 | 72,757 | +0.15(+1.15%) |
May 10, 2016 | 12.79 | 13.09 | 12.45 | 13.03 | 69,390 | +0.29(+2.28%) |
May 09, 2016 | 12.62 | 13.12 | 12.44 | 12.74 | 38,912 | +0.02(+0.16%) |
May 06, 2016 | 12.89 | 13.00 | 12.44 | 12.72 | 96,523 | -0.25(-1.93%) |
May 05, 2016 | 13.11 | 13.52 | 12.81 | 12.97 | 71,475 | -0.12(-0.92%) |
May 04, 2016 | 13.20 | 13.34 | 13.00 | 13.09 | 91,025 | -0.19(-1.43%) |
May 03, 2016 | 13.50 | 13.94 | 13.00 | 13.28 | 110,671 | -0.34(-2.50%) |
May 02, 2016 | 13.67 | 13.93 | 13.50 | 13.62 | 37,408 | +0.00(+0.00%) |
Apr 29, 2016 | 14.16 | 14.16 | 13.56 | 13.62 | 81,530 | -0.49(-3.47%) |
Apr 28, 2016 | 14.44 | 14.64 | 14.04 | 14.11 | 52,428 | -0.38(-2.62%) |
Apr 27, 2016 | 14.71 | 14.77 | 14.18 | 14.49 | 59,465 | -0.34(-2.29%) |
Apr 26, 2016 | 15.03 | 15.12 | 14.47 | 14.83 | 77,640 | -0.22(-1.46%) |
Apr 25, 2016 | 14.93 | 15.19 | 14.90 | 15.05 | 62,399 | +0.13(+0.87%) |
Apr 22, 2016 | 15.03 | 15.35 | 14.81 | 14.92 | 101,323 | -0.06(-0.40%) |
Apr 21, 2016 | 14.89 | 15.30 | 14.89 | 14.98 | 75,461 | +0.09(+0.60%) |
Apr 20, 2016 | 15.05 | 15.19 | 14.84 | 14.89 | 90,946 | -0.18(-1.19%) |
Apr 19, 2016 | 15.28 | 15.50 | 14.87 | 15.07 | 301,742 | -0.24(-1.57%) |
Apr 18, 2016 | 14.91 | 15.43 | 14.62 | 15.31 | 65,990 | +0.26(+1.73%) |
Apr 15, 2016 | 15.76 | 15.76 | 14.80 | 15.05 | 69,343 | -0.79(-4.99%) |
Apr 14, 2016 | 16.33 | 16.75 | 15.63 | 15.84 | 40,381 | -0.42(-2.58%) |
Apr 13, 2016 | 14.65 | 16.45 | 14.44 | 16.26 | 220,967 | +1.65(+11.29%) |
Apr 12, 2016 | 15.05 | 15.05 | 14.41 | 14.61 | 91,844 | -0.45(-2.99%) |
Apr 11, 2016 | 15.34 | 15.36 | 14.87 | 15.06 | 64,804 | -0.05(-0.33%) |
Apr 08, 2016 | 15.32 | 15.45 | 14.90 | 15.11 | 73,295 | +0.01(+0.07%) |
Apr 07, 2016 | 15.00 | 15.41 | 14.64 | 15.10 | 89,825 | -0.02(-0.13%) |
Apr 06, 2016 | 14.96 | 15.30 | 14.78 | 15.12 | 104,387 | +0.19(+1.27%) |
Apr 05, 2016 | 15.29 | 16.03 | 14.92 | 14.93 | 92,781 | -0.53(-3.43%) |
Apr 04, 2016 | 15.42 | 16.54 | 15.10 | 15.46 | 185,559 | +0.30(+1.98%) |
Apr 01, 2016 | 15.13 | 15.55 | 15.00 | 15.16 | 58,637 | -0.01(-0.07%) |
Mar 31, 2016 | 16.00 | 16.10 | 15.10 | 15.17 | 38,784 | -0.88(-5.48%) |
Mar 30, 2016 | 16.07 | 16.33 | 15.00 | 16.05 | 54,164 | +0.07(+0.44%) |
Mar 29, 2016 | 14.73 | 16.06 | 14.69 | 15.98 | 34,233 | +1.28(+8.71%) |
Mar 28, 2016 | 14.76 | 15.15 | 14.36 | 14.70 | 25,165 | +0.06(+0.41%) |
Mar 24, 2016 | 14.30 | 14.64 | 14.64 | 14.64 | 22,500 | +0.27(+1.88%) |
Mar 23, 2016 | 15.74 | 15.87 | 14.34 | 14.37 | 48,892 | -1.45(-9.17%) |
Mar 22, 2016 | 15.40 | 15.97 | 15.32 | 15.82 | 22,932 | +0.19(+1.22%) |
Mar 21, 2016 | 15.77 | 16.01 | 15.52 | 15.63 | 31,424 | -0.20(-1.26%) |
Mar 18, 2016 | 15.75 | 16.07 | 15.33 | 15.83 | 49,839 | +0.20(+1.28%) |
Mar 17, 2016 | 15.50 | 15.84 | 14.47 | 15.63 | 65,818 | +0.05(+0.32%) |
Mar 16, 2016 | 15.98 | 16.19 | 15.55 | 15.58 | 33,807 | -0.47(-2.93%) |
Mar 15, 2016 | 16.15 | 16.28 | 15.96 | 16.05 | 65,123 | -0.31(-1.89%) |
Mar 14, 2016 | 16.23 | 16.46 | 16.05 | 16.36 | 56,638 | +0.17(+1.05%) |
Mar 11, 2016 | 16.18 | 16.27 | 15.97 | 16.19 | 54,039 | +0.21(+1.31%) |
Mar 10, 2016 | 15.87 | 16.50 | 15.78 | 15.98 | 47,497 | +0.22(+1.40%) |
Mar 09, 2016 | 15.81 | 16.32 | 15.30 | 15.76 | 62,750 | +0.09(+0.57%) |
Mar 08, 2016 | 16.07 | 16.20 | 15.50 | 15.67 | 47,476 | -0.47(-2.91%) |
Mar 07, 2016 | 15.60 | 16.52 | 15.48 | 16.14 | 54,962 | +0.51(+3.26%) |
Mar 04, 2016 | 16.19 | 16.54 | 15.51 | 15.63 | 59,369 | -0.47(-2.92%) |
Mar 03, 2016 | 16.26 | 16.57 | 15.71 | 16.10 | 50,899 | +0.00(+0.00%) |
Mar 02, 2016 | 15.60 | 16.18 | 15.54 | 16.10 | 57,200 | +0.55(+3.54%) |
Mar 01, 2016 | 15.56 | 16.05 | 15.09 | 15.55 | 62,167 | +0.27(+1.77%) |
Feb 29, 2016 | 15.69 | 16.00 | 15.10 | 15.28 | 57,407 | -0.23(-1.48%) |
Feb 26, 2016 | 16.00 | 16.00 | 15.10 | 15.51 | 177,909 | +1.21(+8.46%) |
Feb 25, 2016 | 14.26 | 14.81 | 14.00 | 14.30 | 42,216 | -0.04(-0.28%) |
Feb 24, 2016 | 13.20 | 14.79 | 13.20 | 14.34 | 53,994 | +0.99(+7.42%) |
Feb 23, 2016 | 13.62 | 14.15 | 13.31 | 13.35 | 42,939 | -0.16(-1.18%) |
Feb 22, 2016 | 14.00 | 14.22 | 13.51 | 13.51 | 29,620 | -0.40(-2.88%) |
Feb 19, 2016 | 14.00 | 14.06 | 13.80 | 13.91 | 33,357 | -0.27(-1.90%) |
Feb 18, 2016 | 14.10 | 14.82 | 13.99 | 14.18 | 33,976 | +0.06(+0.42%) |
Feb 17, 2016 | 14.11 | 14.54 | 13.48 | 14.12 | 93,089 | +0.22(+1.58%) |
Feb 16, 2016 | 13.13 | 14.61 | 13.13 | 13.90 | 34,663 | +0.89(+6.84%) |
Feb 12, 2016 | 12.50 | 13.01 | 13.01 | 13.01 | 35,400 | +0.70(+5.69%) |
Feb 11, 2016 | 12.89 | 13.17 | 12.25 | 12.31 | 81,533 | -0.84(-6.39%) |
Feb 10, 2016 | 12.90 | 14.98 | 12.45 | 13.15 | 27,374 | +0.37(+2.90%) |
Feb 09, 2016 | 12.89 | 13.18 | 12.05 | 12.78 | 56,104 | -0.29(-2.22%) |
Feb 08, 2016 | 13.15 | 13.33 | 12.52 | 13.07 | 39,369 | -0.23(-1.73%) |
Feb 05, 2016 | 13.96 | 13.96 | 13.25 | 13.30 | 40,160 | -0.75(-5.34%) |
Feb 04, 2016 | 13.60 | 14.26 | 13.51 | 14.05 | 49,032 | +0.41(+3.01%) |
Feb 03, 2016 | 14.64 | 14.64 | 12.82 | 13.64 | 51,421 | -0.67(-4.68%) |
Feb 02, 2016 | 14.27 | 15.62 | 13.96 | 14.31 | 64,322 | -0.14(-0.97%) |
Feb 01, 2016 | 14.55 | 15.12 | 13.93 | 14.45 | 42,752 | -0.17(-1.16%) |
Jan 29, 2016 | 14.42 | 15.13 | 14.30 | 14.62 | 33,777 | +0.22(+1.53%) |
Jan 28, 2016 | 15.73 | 16.34 | 14.25 | 14.40 | 38,921 | -1.15(-7.40%) |
Jan 27, 2016 | 17.07 | 17.47 | 15.44 | 15.55 | 23,996 | -1.04(-6.27%) |
Jan 26, 2016 | 16.52 | 16.82 | 15.73 | 16.59 | 45,494 | -0.23(-1.37%) |
Jan 25, 2016 | 17.31 | 17.40 | 16.39 | 16.82 | 93,363 | +0.30(+1.82%) |
Jan 22, 2016 | 15.80 | 17.70 | 15.27 | 16.52 | 47,818 | +1.06(+6.86%) |
Jan 21, 2016 | 15.87 | 16.01 | 15.21 | 15.46 | 55,418 | -0.32(-2.03%) |
Jan 20, 2016 | 14.85 | 16.19 | 14.08 | 15.78 | 72,241 | +0.61(+4.02%) |
Jan 19, 2016 | 16.00 | 16.11 | 14.73 | 15.17 | 71,089 | -0.66(-4.17%) |
Jan 15, 2016 | 15.75 | 15.83 | 15.83 | 15.83 | 62,300 | -0.42(-2.58%) |
Jan 14, 2016 | 16.24 | 17.05 | 15.00 | 16.25 | 78,977 | +0.12(+0.74%) |
Jan 13, 2016 | 16.77 | 18.25 | 15.95 | 16.13 | 49,895 | -0.54(-3.24%) |
Jan 12, 2016 | 17.28 | 17.39 | 16.05 | 16.67 | 47,981 | -0.16(-0.95%) |
Jan 11, 2016 | 17.45 | 17.55 | 16.45 | 16.83 | 80,924 | -0.28(-1.64%) |
Jan 08, 2016 | 17.60 | 19.45 | 17.04 | 17.11 | 85,047 | -0.39(-2.23%) |
Jan 07, 2016 | 17.99 | 18.72 | 17.40 | 17.50 | 110,972 | -0.64(-3.53%) |
Jan 06, 2016 | 17.90 | 18.95 | 17.82 | 18.14 | 74,416 | +0.23(+1.28%) |
Jan 05, 2016 | 17.45 | 18.68 | 17.45 | 17.91 | 50,784 | -0.32(-1.76%) |
Jan 04, 2016 | 18.58 | 19.39 | 17.94 | 18.23 | 136,702 | -0.74(-3.90%) |
Dec 31, 2015 | 18.30 | 18.97 | 18.97 | 18.97 | 58,500 | +0.54(+2.93%) |
Dec 30, 2015 | 18.55 | 18.69 | 18.00 | 18.43 | 65,741 | -0.09(-0.49%) |
Dec 29, 2015 | 18.35 | 18.62 | 17.57 | 18.52 | 38,354 | +0.36(+1.98%) |
Dec 28, 2015 | 18.05 | 18.64 | 17.90 | 18.16 | 27,045 | +0.09(+0.50%) |
Dec 24, 2015 | 18.89 | 18.07 | 18.07 | 18.07 | 29,700 | -0.71(-3.78%) |
Dec 23, 2015 | 17.95 | 18.96 | 17.75 | 18.78 | 43,705 | +0.81(+4.51%) |
Dec 22, 2015 | 16.81 | 17.98 | 16.50 | 17.97 | 49,976 | +1.18(+7.03%) |
Dec 21, 2015 | 16.92 | 16.92 | 16.15 | 16.79 | 76,787 | -0.11(-0.65%) |
Dec 18, 2015 | 16.22 | 17.21 | 16.16 | 16.90 | 136,118 | +0.68(+4.19%) |
Dec 17, 2015 | 17.14 | 17.30 | 15.37 | 16.22 | 74,820 | -0.91(-5.31%) |
Dec 16, 2015 | 17.17 | 17.64 | 16.99 | 17.13 | 64,693 | +0.20(+1.18%) |
Dec 15, 2015 | 16.54 | 17.14 | 16.54 | 16.93 | 49,874 | +0.69(+4.25%) |
Dec 14, 2015 | 16.89 | 16.89 | 16.15 | 16.24 | 37,331 | -0.41(-2.46%) |
Dec 11, 2015 | 16.83 | 17.08 | 16.47 | 16.65 | 41,019 | -0.60(-3.48%) |
Dec 10, 2015 | 17.05 | 17.53 | 16.99 | 17.25 | 28,399 | +0.16(+0.94%) |
Dec 09, 2015 | 17.55 | 17.59 | 16.93 | 17.09 | 36,235 | -0.54(-3.06%) |
Dec 08, 2015 | 17.57 | 17.89 | 17.51 | 17.63 | 35,923 | -0.24(-1.34%) |
Dec 07, 2015 | 19.54 | 19.54 | 17.69 | 17.87 | 54,124 | -1.76(-8.97%) |
Dec 04, 2015 | 19.65 | 19.76 | 19.10 | 19.63 | 22,600 | +0.10(+0.51%) |
Dec 03, 2015 | 20.24 | 20.34 | 19.04 | 19.53 | 41,917 | -0.69(-3.41%) |
Dec 02, 2015 | 20.89 | 22.00 | 20.07 | 20.22 | 73,947 | -0.75(-3.58%) |
Dec 01, 2015 | 20.77 | 21.03 | 20.11 | 20.97 | 42,185 | +0.30(+1.45%) |
Nov 30, 2015 | 19.84 | 20.74 | 19.23 | 20.67 | 123,729 | +0.95(+4.82%) |
Nov 27, 2015 | 19.54 | 20.42 | 19.44 | 19.72 | 16,086 | +0.17(+0.87%) |
Nov 25, 2015 | 19.05 | 19.55 | 19.55 | 19.55 | 30,400 | +0.49(+2.57%) |
Nov 24, 2015 | 19.02 | 19.27 | 18.75 | 19.06 | 26,808 | -0.02(-0.10%) |
Nov 23, 2015 | 18.49 | 19.43 | 18.23 | 19.08 | 46,197 | +0.54(+2.91%) |
Nov 20, 2015 | 18.77 | 19.26 | 18.30 | 18.54 | 34,138 | -0.04(-0.22%) |
Nov 19, 2015 | 18.96 | 19.41 | 18.12 | 18.58 | 47,155 | -0.12(-0.64%) |
Nov 18, 2015 | 17.79 | 18.79 | 17.68 | 18.70 | 61,284 | +0.95(+5.35%) |
Nov 17, 2015 | 16.88 | 18.10 | 16.85 | 17.75 | 104,248 | +0.99(+5.91%) |
Nov 16, 2015 | 15.62 | 17.02 | 15.62 | 16.76 | 69,562 | +1.08(+6.89%) |
Nov 13, 2015 | 15.08 | 16.12 | 15.03 | 15.68 | 57,449 | +0.43(+2.82%) |
Nov 12, 2015 | 17.79 | 17.79 | 15.02 | 15.25 | 174,889 | -2.94(-16.16%) |
Nov 11, 2015 | 18.08 | 18.80 | 17.65 | 18.19 | 58,924 | +0.08(+0.44%) |
Nov 10, 2015 | 18.28 | 18.46 | 17.80 | 18.11 | 46,879 | -0.27(-1.47%) |
Nov 09, 2015 | 18.30 | 18.67 | 18.20 | 18.38 | 81,753 | +0.05(+0.27%) |
Nov 06, 2015 | 18.26 | 18.56 | 17.60 | 18.33 | 107,162 | -0.11(-0.60%) |
Nov 05, 2015 | 18.75 | 19.33 | 18.22 | 18.44 | 92,971 | -0.06(-0.32%) |
Nov 04, 2015 | 18.63 | 18.91 | 18.21 | 18.50 | 87,750 | -0.20(-1.07%) |
Nov 03, 2015 | 18.93 | 19.47 | 18.63 | 18.70 | 47,981 | -0.23(-1.22%) |
Nov 02, 2015 | 17.46 | 19.25 | 17.46 | 18.93 | 52,095 | +1.57(+9.04%) |
Oct 30, 2015 | 18.39 | 18.90 | 17.14 | 17.36 | 51,854 | -1.15(-6.21%) |
Oct 29, 2015 | 18.74 | 19.02 | 18.02 | 18.51 | 43,963 | -0.44(-2.32%) |
Oct 28, 2015 | 19.29 | 19.70 | 17.73 | 18.95 | 81,452 | -0.19(-0.99%) |
Oct 27, 2015 | 20.50 | 20.51 | 18.88 | 19.14 | 90,005 | -1.52(-7.36%) |
Oct 26, 2015 | 21.57 | 23.86 | 20.52 | 20.66 | 43,945 | -0.94(-4.35%) |
Oct 23, 2015 | 22.63 | 22.63 | 20.50 | 21.60 | 54,622 | -0.74(-3.31%) |
Oct 22, 2015 | 22.65 | 23.09 | 21.83 | 22.34 | 30,393 | -0.19(-0.84%) |
Oct 21, 2015 | 22.52 | 23.29 | 21.58 | 22.53 | 55,267 | +0.23(+1.03%) |
Oct 20, 2015 | 23.68 | 23.87 | 22.19 | 22.30 | 51,169 | -1.34(-5.67%) |
Oct 19, 2015 | 22.93 | 24.00 | 22.65 | 23.64 | 58,230 | +0.67(+2.92%) |
Oct 16, 2015 | 22.55 | 23.08 | 22.38 | 22.97 | 35,718 | +0.51(+2.27%) |
Oct 15, 2015 | 20.53 | 22.57 | 20.53 | 22.46 | 51,257 | +1.92(+9.35%) |
Oct 14, 2015 | 21.00 | 21.27 | 20.53 | 20.54 | 21,723 | -0.27(-1.30%) |
Oct 13, 2015 | 20.79 | 21.48 | 20.66 | 20.81 | 38,272 | -0.09(-0.43%) |
Oct 12, 2015 | 21.13 | 21.34 | 20.11 | 20.90 | 28,668 | -0.10(-0.48%) |
Oct 09, 2015 | 20.86 | 21.48 | 20.81 | 21.00 | 26,644 | +0.25(+1.20%) |
Oct 08, 2015 | 21.00 | 21.00 | 19.89 | 20.75 | 27,427 | -0.66(-3.08%) |
Oct 07, 2015 | 20.66 | 21.84 | 20.55 | 21.41 | 53,625 | +0.68(+3.28%) |
Oct 06, 2015 | 21.08 | 21.98 | 20.06 | 20.73 | 82,644 | -0.33(-1.57%) |
Oct 05, 2015 | 20.39 | 21.39 | 19.90 | 21.06 | 68,595 | +0.83(+4.10%) |
Oct 02, 2015 | 18.70 | 20.48 | 18.50 | 20.23 | 53,877 | +1.33(+7.04%) |
Oct 01, 2015 | 19.24 | 20.01 | 17.63 | 18.90 | 109,125 | -0.10(-0.53%) |
Sep 30, 2015 | 20.03 | 21.76 | 18.77 | 19.00 | 109,700 | -0.70(-3.55%) |
Sep 29, 2015 | 20.83 | 20.88 | 18.91 | 19.70 | 49,394 | -0.97(-4.69%) |
Sep 28, 2015 | 22.79 | 22.79 | 20.42 | 20.67 | 60,976 | -2.11(-9.26%) |
Sep 25, 2015 | 26.13 | 26.29 | 22.46 | 22.78 | 84,578 | -3.05(-11.81%) |
Sep 24, 2015 | 25.09 | 25.98 | 24.82 | 25.83 | 52,762 | +0.74(+2.95%) |
Sep 23, 2015 | 27.41 | 27.41 | 24.73 | 25.09 | 67,876 | +0.05(+0.20%) |
Sep 22, 2015 | 26.47 | 27.20 | 24.90 | 25.04 | 68,865 | -1.70(-6.36%) |
Sep 21, 2015 | 28.02 | 28.74 | 26.60 | 26.74 | 67,512 | -1.17(-4.19%) |
Sep 18, 2015 | 26.21 | 28.55 | 26.21 | 27.91 | 122,089 | +1.17(+4.38%) |
Sep 17, 2015 | 25.70 | 27.00 | 25.64 | 26.74 | 66,847 | +1.20(+4.70%) |
Sep 16, 2015 | 24.40 | 25.67 | 24.40 | 25.54 | 40,426 | +0.89(+3.61%) |
Sep 15, 2015 | 24.56 | 24.70 | 23.74 | 24.65 | 52,382 | +0.28(+1.15%) |
Sep 14, 2015 | 23.37 | 24.65 | 23.37 | 24.37 | 66,643 | +1.04(+4.46%) |
Sep 11, 2015 | 23.38 | 23.60 | 23.04 | 23.33 | 54,299 | -0.36(-1.52%) |
Sep 10, 2015 | 23.98 | 24.17 | 23.51 | 23.69 | 55,828 | -0.23(-0.96%) |
Sep 09, 2015 | 25.59 | 25.59 | 23.79 | 23.92 | 56,434 | -1.63(-6.38%) |
Sep 08, 2015 | 25.77 | 25.96 | 24.48 | 25.55 | 70,059 | +0.77(+3.11%) |
Sep 04, 2015 | 24.48 | 24.78 | 24.78 | 24.78 | 57,300 | -0.02(-0.08%) |
Sep 03, 2015 | 25.14 | 26.14 | 24.65 | 24.80 | 40,093 | -0.26(-1.04%) |
Sep 02, 2015 | 24.89 | 25.19 | 24.47 | 25.06 | 22,536 | +0.50(+2.04%) |
Sep 01, 2015 | 25.55 | 25.88 | 24.37 | 24.56 | 53,750 | -1.42(-5.47%) |
Aug 31, 2015 | 26.33 | 26.99 | 25.15 | 25.98 | 56,787 | -0.67(-2.51%) |
Aug 28, 2015 | 24.85 | 26.69 | 24.85 | 26.65 | 46,923 | +1.60(+6.39%) |
Aug 27, 2015 | 24.79 | 25.22 | 23.96 | 25.05 | 30,833 | +0.33(+1.33%) |
Aug 26, 2015 | 24.34 | 24.85 | 23.15 | 24.72 | 131,348 | +0.96(+4.04%) |
Aug 25, 2015 | 23.37 | 25.00 | 22.52 | 23.76 | 118,471 | +1.11(+4.90%) |
Aug 24, 2015 | 22.33 | 24.61 | 22.30 | 22.65 | 110,998 | -0.75(-3.21%) |
Aug 21, 2015 | 22.83 | 24.05 | 22.83 | 23.40 | 69,739 | +0.05(+0.21%) |
Aug 20, 2015 | 23.56 | 24.09 | 23.34 | 23.35 | 62,920 | -0.40(-1.68%) |
Aug 19, 2015 | 23.70 | 24.24 | 23.07 | 23.75 | 37,500 | -0.38(-1.57%) |
Aug 18, 2015 | 25.37 | 25.50 | 23.95 | 24.13 | 29,024 | -1.22(-4.81%) |
Aug 17, 2015 | 24.36 | 25.39 | 24.00 | 25.35 | 53,399 | +0.87(+3.55%) |
Aug 14, 2015 | 24.21 | 24.81 | 23.75 | 24.48 | 82,164 | +0.21(+0.87%) |
Aug 13, 2015 | 24.24 | 24.85 | 24.00 | 24.27 | 36,842 | +0.19(+0.79%) |
Aug 12, 2015 | 23.31 | 24.35 | 23.26 | 24.08 | 43,657 | +0.45(+1.90%) |
Aug 11, 2015 | 23.59 | 23.64 | 23.03 | 23.63 | 48,425 | -0.32(-1.34%) |
Aug 10, 2015 | 23.52 | 24.23 | 23.10 | 23.95 | 122,599 | +0.59(+2.53%) |
Aug 07, 2015 | 23.12 | 24.25 | 22.57 | 23.36 | 143,752 | +0.05(+0.21%) |
Aug 06, 2015 | 23.48 | 24.38 | 23.19 | 23.31 | 120,386 | -0.28(-1.19%) |
Aug 05, 2015 | 25.32 | 25.92 | 23.14 | 23.59 | 220,208 | -2.05(-8.00%) |
Aug 04, 2015 | 25.62 | 26.16 | 25.41 | 25.64 | 84,448 | +0.13(+0.51%) |
Aug 03, 2015 | 25.20 | 25.75 | 25.05 | 25.51 | 74,431 | +0.35(+1.39%) |
Jul 31, 2015 | 25.16 | 26.05 | 24.97 | 25.16 | 59,154 | +0.26(+1.04%) |
Jul 30, 2015 | 24.99 | 25.53 | 24.39 | 24.90 | 74,606 | -0.34(-1.35%) |
Jul 29, 2015 | 25.78 | 25.94 | 24.62 | 25.24 | 85,862 | -0.78(-3.00%) |
Jul 28, 2015 | 25.60 | 26.74 | 24.06 | 26.02 | 86,276 | +0.33(+1.28%) |
Jul 27, 2015 | 25.08 | 25.98 | 23.97 | 25.69 | 58,810 | +0.43(+1.70%) |
Jul 24, 2015 | 25.90 | 25.97 | 25.09 | 25.26 | 69,340 | -0.58(-2.24%) |
Jul 23, 2015 | 26.37 | 26.77 | 25.62 | 25.84 | 47,044 | -0.57(-2.16%) |
Jul 22, 2015 | 26.76 | 27.20 | 26.25 | 26.41 | 31,834 | -0.23(-0.86%) |
Jul 21, 2015 | 26.00 | 26.75 | 25.35 | 26.64 | 43,350 | +0.78(+3.02%) |
Jul 20, 2015 | 26.99 | 26.99 | 25.49 | 25.86 | 55,093 | -1.24(-4.58%) |
Jul 17, 2015 | 27.18 | 27.33 | 26.58 | 27.10 | 48,993 | -0.16(-0.59%) |
Jul 16, 2015 | 27.04 | 27.84 | 26.70 | 27.26 | 77,321 | +0.32(+1.19%) |
Jul 15, 2015 | 27.83 | 28.21 | 26.57 | 26.94 | 67,108 | -0.96(-3.44%) |
Jul 14, 2015 | 27.03 | 27.96 | 27.03 | 27.90 | 46,505 | +0.70(+2.57%) |
Jul 13, 2015 | 27.07 | 28.02 | 26.92 | 27.20 | 93,487 | +0.37(+1.38%) |
Jul 10, 2015 | 26.36 | 27.12 | 26.28 | 26.83 | 49,510 | +0.73(+2.80%) |
Jul 09, 2015 | 25.54 | 26.47 | 25.54 | 26.10 | 39,985 | +0.92(+3.65%) |
Jul 08, 2015 | 25.32 | 25.60 | 24.95 | 25.18 | 38,685 | -0.47(-1.83%) |
Jul 07, 2015 | 25.82 | 25.88 | 25.18 | 25.65 | 49,680 | -0.27(-1.04%) |
Jul 06, 2015 | 25.35 | 26.10 | 25.12 | 25.92 | 45,862 | +0.48(+1.89%) |
Jul 02, 2015 | 25.75 | 25.44 | 25.44 | 25.44 | 47,400 | -0.50(-1.93%) |
Jul 01, 2015 | 26.00 | 26.23 | 25.29 | 25.94 | 65,068 | +0.17(+0.66%) |
Jun 30, 2015 | 25.31 | 25.77 | 24.70 | 25.77 | 86,590 | +1.08(+4.37%) |
Jun 29, 2015 | 25.51 | 27.15 | 24.60 | 24.69 | 93,980 | -1.45(-5.55%) |
Jun 26, 2015 | 26.94 | 27.22 | 25.37 | 26.14 | 1,701,112 | -0.61(-2.28%) |
Jun 25, 2015 | 26.44 | 27.12 | 26.06 | 26.75 | 105,677 | +0.27(+1.02%) |
Jun 24, 2015 | 26.73 | 27.28 | 26.20 | 26.48 | 99,417 | +0.14(+0.53%) |
Jun 23, 2015 | 27.27 | 29.83 | 26.34 | 26.34 | 126,276 | -0.75(-2.77%) |
Jun 22, 2015 | 27.04 | 27.42 | 26.37 | 27.09 | 50,961 | +0.28(+1.04%) |
Jun 19, 2015 | 26.61 | 27.00 | 26.07 | 26.81 | 98,986 | +0.35(+1.32%) |
Jun 18, 2015 | 26.90 | 27.30 | 26.02 | 26.46 | 75,311 | -0.33(-1.23%) |
Jun 17, 2015 | 26.89 | 27.46 | 26.30 | 26.79 | 75,480 | +0.02(+0.07%) |
Jun 16, 2015 | 27.60 | 28.84 | 26.31 | 26.77 | 95,958 | -0.78(-2.83%) |
Jun 15, 2015 | 28.08 | 28.08 | 26.63 | 27.55 | 128,013 | -0.50(-1.78%) |
Jun 12, 2015 | 28.76 | 28.83 | 27.98 | 28.05 | 41,621 | -0.34(-1.20%) |
Jun 11, 2015 | 29.07 | 29.53 | 28.01 | 28.39 | 58,434 | -0.46(-1.59%) |
Jun 10, 2015 | 29.57 | 30.03 | 28.53 | 28.85 | 163,633 | -0.31(-1.06%) |
Jun 09, 2015 | 30.28 | 30.28 | 28.83 | 29.16 | 74,199 | -0.99(-3.28%) |
Jun 08, 2015 | 30.79 | 30.88 | 29.63 | 30.15 | 48,472 | -0.64(-2.08%) |
Jun 05, 2015 | 29.73 | 30.91 | 29.19 | 30.79 | 50,651 | +0.67(+2.22%) |
Jun 04, 2015 | 31.26 | 31.72 | 29.32 | 30.12 | 94,717 | -1.31(-4.17%) |
Jun 03, 2015 | 31.95 | 31.95 | 30.21 | 31.43 | 43,535 | +0.52(+1.68%) |
Jun 02, 2015 | 29.59 | 31.77 | 29.59 | 30.91 | 77,666 | +0.91(+3.03%) |