Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.80 | 21.80 | 20.80 | 21.50 | 11,323 | +0.90(+4.37%) |
May 27, 2016 | 20.30 | 20.60 | 20.60 | 20.60 | 18,420 | +0.40(+1.98%) |
May 26, 2016 | 22.40 | 22.50 | 20.10 | 20.20 | 17,775 | -1.50(-6.91%) |
May 25, 2016 | 21.10 | 22.00 | 20.70 | 21.70 | 18,512 | +1.00(+4.83%) |
May 24, 2016 | 20.50 | 21.40 | 20.50 | 20.70 | 19,643 | +0.20(+0.98%) |
May 23, 2016 | 19.50 | 20.90 | 19.50 | 20.50 | 21,411 | +1.30(+6.77%) |
May 20, 2016 | 18.50 | 19.50 | 18.50 | 19.20 | 10,037 | +0.70(+3.78%) |
May 19, 2016 | 18.80 | 19.90 | 18.40 | 18.50 | 12,501 | -0.70(-3.65%) |
May 18, 2016 | 18.90 | 19.50 | 18.90 | 19.20 | 16,568 | +0.10(+0.52%) |
May 17, 2016 | 18.30 | 20.00 | 18.30 | 19.10 | 28,659 | +0.60(+3.24%) |
May 16, 2016 | 20.00 | 20.50 | 18.10 | 18.50 | 41,473 | -1.70(-8.42%) |
May 13, 2016 | 20.10 | 22.60 | 19.39 | 20.20 | 32,876 | -0.30(-1.46%) |
May 12, 2016 | 22.40 | 22.50 | 20.30 | 20.50 | 26,984 | -1.60(-7.24%) |
May 11, 2016 | 23.70 | 24.10 | 21.50 | 22.10 | 44,187 | -1.80(-7.53%) |
May 10, 2016 | 24.20 | 24.40 | 23.30 | 23.90 | 11,108 | +0.20(+0.84%) |
May 09, 2016 | 23.50 | 24.00 | 23.00 | 23.70 | 11,493 | -0.10(-0.42%) |
May 06, 2016 | 24.00 | 24.50 | 23.60 | 23.80 | 8,453 | +0.00(+0.00%) |
May 05, 2016 | 25.50 | 25.70 | 23.60 | 23.80 | 12,859 | -1.20(-4.80%) |
May 04, 2016 | 24.90 | 25.20 | 24.00 | 25.00 | 12,015 | +0.00(+0.00%) |
May 03, 2016 | 26.20 | 26.30 | 24.70 | 25.00 | 13,159 | -1.00(-3.85%) |
May 02, 2016 | 24.40 | 26.20 | 23.80 | 26.00 | 36,492 | +1.40(+5.69%) |
Apr 29, 2016 | 25.20 | 26.00 | 24.50 | 24.60 | 11,153 | -1.00(-3.91%) |
Apr 28, 2016 | 26.00 | 26.10 | 25.40 | 25.60 | 16,060 | -0.30(-1.16%) |
Apr 27, 2016 | 25.10 | 26.40 | 25.07 | 25.90 | 12,215 | +0.90(+3.60%) |
Apr 26, 2016 | 23.30 | 25.40 | 23.20 | 25.00 | 21,251 | +0.80(+3.31%) |
Apr 25, 2016 | 25.00 | 25.00 | 24.10 | 24.20 | 16,791 | -0.90(-3.59%) |
Apr 22, 2016 | 25.10 | 26.10 | 24.80 | 25.10 | 11,233 | -0.50(-1.95%) |
Apr 21, 2016 | 26.40 | 26.40 | 25.00 | 25.60 | 13,755 | -0.80(-3.03%) |
Apr 20, 2016 | 25.60 | 26.60 | 25.20 | 26.40 | 26,244 | +0.80(+3.12%) |
Apr 19, 2016 | 24.80 | 26.20 | 24.50 | 25.60 | 17,470 | +0.60(+2.40%) |
Apr 18, 2016 | 25.00 | 25.30 | 24.10 | 25.00 | 19,705 | -0.50(-1.96%) |
Apr 15, 2016 | 25.30 | 25.80 | 24.40 | 25.50 | 16,361 | +0.40(+1.59%) |
Apr 14, 2016 | 25.60 | 26.00 | 24.80 | 25.10 | 10,427 | -0.60(-2.33%) |
Apr 13, 2016 | 25.00 | 26.10 | 24.60 | 25.70 | 31,825 | +0.50(+1.98%) |
Apr 12, 2016 | 23.90 | 25.70 | 23.50 | 25.20 | 26,944 | +1.20(+5.00%) |
Apr 11, 2016 | 24.80 | 24.80 | 22.90 | 24.00 | 18,140 | +0.90(+3.90%) |
Apr 08, 2016 | 23.50 | 24.50 | 23.00 | 23.10 | 17,550 | -0.10(-0.43%) |
Apr 07, 2016 | 22.90 | 23.25 | 22.60 | 23.20 | 9,964 | +0.30(+1.31%) |
Apr 06, 2016 | 23.00 | 23.50 | 22.10 | 22.90 | 17,637 | +0.10(+0.44%) |
Apr 05, 2016 | 23.10 | 23.49 | 22.30 | 22.80 | 15,824 | -0.75(-3.18%) |
Apr 04, 2016 | 21.10 | 24.50 | 21.00 | 23.55 | 47,467 | +1.85(+8.53%) |
Apr 01, 2016 | 25.60 | 26.00 | 21.30 | 21.70 | 87,321 | -4.40(-16.86%) |
Mar 31, 2016 | 27.30 | 27.70 | 25.80 | 26.10 | 35,666 | -1.10(-4.04%) |
Mar 30, 2016 | 29.00 | 29.00 | 27.10 | 27.20 | 27,131 | -1.90(-6.53%) |
Mar 29, 2016 | 28.20 | 29.50 | 27.20 | 29.10 | 21,561 | +0.50(+1.75%) |
Mar 28, 2016 | 28.50 | 29.50 | 27.15 | 28.60 | 19,562 | +0.70(+2.51%) |
Mar 24, 2016 | 26.30 | 27.90 | 27.90 | 27.90 | 40,800 | +1.20(+4.49%) |
Mar 23, 2016 | 28.10 | 28.40 | 26.00 | 26.70 | 33,939 | -2.00(-6.97%) |
Mar 22, 2016 | 28.50 | 28.80 | 27.00 | 28.70 | 15,737 | -0.20(-0.69%) |
Mar 21, 2016 | 30.10 | 30.30 | 26.80 | 28.90 | 54,162 | -1.20(-3.99%) |
Mar 18, 2016 | 30.90 | 30.90 | 28.90 | 30.10 | 45,993 | +0.00(+0.00%) |
Mar 17, 2016 | 28.40 | 30.70 | 28.40 | 30.10 | 62,639 | +1.70(+5.99%) |
Mar 16, 2016 | 27.60 | 28.50 | 27.10 | 28.40 | 15,217 | +0.70(+2.53%) |
Mar 15, 2016 | 28.60 | 28.60 | 26.60 | 27.70 | 27,875 | -0.90(-3.15%) |
Mar 14, 2016 | 27.80 | 29.00 | 27.80 | 28.60 | 24,198 | +0.90(+3.25%) |
Mar 11, 2016 | 27.40 | 27.80 | 26.50 | 27.70 | 22,903 | +1.50(+5.73%) |
Mar 10, 2016 | 27.60 | 27.70 | 25.85 | 26.20 | 15,348 | -1.30(-4.73%) |
Mar 09, 2016 | 26.30 | 28.00 | 26.30 | 27.50 | 21,962 | +1.30(+4.96%) |
Mar 08, 2016 | 27.70 | 28.46 | 25.80 | 26.20 | 34,012 | -1.80(-6.43%) |
Mar 07, 2016 | 25.10 | 30.00 | 25.00 | 28.00 | 85,055 | +3.00(+12.00%) |
Mar 04, 2016 | 25.60 | 27.09 | 25.00 | 25.00 | 48,801 | -0.50(-1.96%) |
Mar 03, 2016 | 23.00 | 27.40 | 22.40 | 25.50 | 122,930 | +2.90(+12.83%) |
Mar 02, 2016 | 19.80 | 22.70 | 19.62 | 22.60 | 79,222 | +2.90(+14.72%) |
Mar 01, 2016 | 19.20 | 19.80 | 18.80 | 19.70 | 22,299 | +1.00(+5.35%) |
Feb 29, 2016 | 18.50 | 19.50 | 18.40 | 18.70 | 22,036 | +0.30(+1.63%) |
Feb 26, 2016 | 19.40 | 19.80 | 18.20 | 18.40 | 23,361 | -0.90(-4.66%) |
Feb 25, 2016 | 19.00 | 19.49 | 18.60 | 19.30 | 16,851 | +0.50(+2.66%) |
Feb 24, 2016 | 18.00 | 19.00 | 18.00 | 18.80 | 11,585 | +0.50(+2.73%) |
Feb 23, 2016 | 18.50 | 18.80 | 18.10 | 18.30 | 7,626 | -0.30(-1.61%) |
Feb 22, 2016 | 18.00 | 19.10 | 17.90 | 18.60 | 24,786 | +0.70(+3.91%) |
Feb 19, 2016 | 18.40 | 18.60 | 17.50 | 17.90 | 15,835 | -0.70(-3.76%) |
Feb 18, 2016 | 18.40 | 18.90 | 17.90 | 18.60 | 10,971 | +0.30(+1.64%) |
Feb 17, 2016 | 17.90 | 19.20 | 17.90 | 18.30 | 18,640 | +0.70(+3.98%) |
Feb 16, 2016 | 18.60 | 19.40 | 17.20 | 17.60 | 18,863 | -0.95(-5.12%) |
Feb 12, 2016 | 17.30 | 18.55 | 18.55 | 18.55 | 50,620 | +1.45(+8.48%) |
Feb 11, 2016 | 16.00 | 17.20 | 15.10 | 17.10 | 28,014 | +0.50(+3.01%) |
Feb 10, 2016 | 17.40 | 17.90 | 16.50 | 16.60 | 15,786 | -0.90(-5.14%) |
Feb 09, 2016 | 17.50 | 18.00 | 16.50 | 17.50 | 37,446 | -0.10(-0.57%) |
Feb 08, 2016 | 18.90 | 18.90 | 17.50 | 17.60 | 23,476 | -1.40(-7.37%) |
Feb 05, 2016 | 19.10 | 20.00 | 18.70 | 19.00 | 28,484 | -0.10(-0.52%) |
Feb 04, 2016 | 18.40 | 19.80 | 18.04 | 19.10 | 27,897 | +1.00(+5.52%) |
Feb 03, 2016 | 18.40 | 18.50 | 17.50 | 18.10 | 20,798 | +0.20(+1.12%) |
Feb 02, 2016 | 18.90 | 19.20 | 17.80 | 17.90 | 22,295 | -1.40(-7.25%) |
Feb 01, 2016 | 19.20 | 19.50 | 17.80 | 19.30 | 34,852 | +0.10(+0.52%) |
Jan 29, 2016 | 18.00 | 19.60 | 18.00 | 19.20 | 26,443 | +1.20(+6.67%) |
Jan 28, 2016 | 18.60 | 18.95 | 17.70 | 18.00 | 19,383 | -0.30(-1.64%) |
Jan 27, 2016 | 18.50 | 19.70 | 18.10 | 18.30 | 27,993 | -0.10(-0.54%) |
Jan 26, 2016 | 18.40 | 18.90 | 17.80 | 18.40 | 24,216 | +0.10(+0.55%) |
Jan 25, 2016 | 18.90 | 19.00 | 17.10 | 18.30 | 27,076 | -0.80(-4.19%) |
Jan 22, 2016 | 21.00 | 22.50 | 19.00 | 19.10 | 66,599 | -1.90(-9.05%) |
Jan 21, 2016 | 18.90 | 23.20 | 17.64 | 21.00 | 187,729 | +3.60(+20.69%) |
Jan 20, 2016 | 13.30 | 18.60 | 13.00 | 17.40 | 93,075 | +4.20(+31.82%) |
Jan 19, 2016 | 13.30 | 13.90 | 13.15 | 13.20 | 34,037 | +0.05(+0.38%) |
Jan 15, 2016 | 13.50 | 13.15 | 13.15 | 13.15 | 52,450 | -0.65(-4.71%) |
Jan 14, 2016 | 13.90 | 14.30 | 13.10 | 13.80 | 43,264 | -0.10(-0.72%) |
Jan 13, 2016 | 15.00 | 15.00 | 13.80 | 13.90 | 47,960 | -0.70(-4.79%) |
Jan 12, 2016 | 15.50 | 16.00 | 14.10 | 14.60 | 59,456 | -0.40(-2.67%) |
Jan 11, 2016 | 15.10 | 17.80 | 14.60 | 15.00 | 129,490 | -0.30(-1.96%) |
Jan 08, 2016 | 15.50 | 16.50 | 15.10 | 15.30 | 59,100 | +0.30(+2.00%) |
Jan 07, 2016 | 17.10 | 17.30 | 14.85 | 15.00 | 229,632 | -4.20(-21.87%) |
Jan 06, 2016 | 20.30 | 20.30 | 19.20 | 19.20 | 31,497 | -0.60(-3.03%) |
Jan 05, 2016 | 20.60 | 20.60 | 19.50 | 19.80 | 18,662 | -0.80(-3.88%) |
Jan 04, 2016 | 20.10 | 21.30 | 19.60 | 20.60 | 29,694 | +0.50(+2.49%) |
Dec 31, 2015 | 20.00 | 20.10 | 20.10 | 20.10 | 74,760 | -0.60(-2.90%) |
Dec 30, 2015 | 20.60 | 22.20 | 20.60 | 20.70 | 54,391 | -0.50(-2.36%) |
Dec 29, 2015 | 23.40 | 24.00 | 21.20 | 21.20 | 52,452 | -2.00(-8.62%) |
Dec 28, 2015 | 24.00 | 25.00 | 23.10 | 23.20 | 30,943 | -1.50(-6.07%) |
Dec 24, 2015 | 25.20 | 24.70 | 24.70 | 24.70 | 38,260 | -0.10(-0.40%) |
Dec 23, 2015 | 22.10 | 25.50 | 22.10 | 24.80 | 55,977 | +2.40(+10.71%) |
Dec 22, 2015 | 22.40 | 22.90 | 22.10 | 22.40 | 25,368 | -0.20(-0.88%) |
Dec 21, 2015 | 23.30 | 23.40 | 21.20 | 22.60 | 51,862 | -0.20(-0.88%) |
Dec 18, 2015 | 20.10 | 23.00 | 19.80 | 22.80 | 83,351 | +2.50(+12.32%) |
Dec 17, 2015 | 20.40 | 20.85 | 19.40 | 20.30 | 49,558 | +0.10(+0.50%) |
Dec 16, 2015 | 19.80 | 20.50 | 19.10 | 20.20 | 38,371 | +0.80(+4.12%) |
Dec 15, 2015 | 17.20 | 19.60 | 17.20 | 19.40 | 66,950 | +2.10(+12.14%) |
Dec 14, 2015 | 18.00 | 18.30 | 17.00 | 17.30 | 37,896 | -0.90(-4.95%) |
Dec 11, 2015 | 18.60 | 19.00 | 18.20 | 18.20 | 19,291 | -0.80(-4.21%) |
Dec 10, 2015 | 19.10 | 19.70 | 18.70 | 19.00 | 20,870 | -0.10(-0.52%) |
Dec 09, 2015 | 18.30 | 19.80 | 18.20 | 19.10 | 36,882 | +0.80(+4.37%) |
Dec 08, 2015 | 18.00 | 19.20 | 18.00 | 18.30 | 36,088 | -0.30(-1.61%) |
Dec 07, 2015 | 20.60 | 20.70 | 18.10 | 18.60 | 56,457 | -2.00(-9.71%) |
Dec 04, 2015 | 21.80 | 22.16 | 20.60 | 20.60 | 44,387 | -1.40(-6.36%) |
Dec 03, 2015 | 22.90 | 23.00 | 21.60 | 22.00 | 36,597 | -0.60(-2.65%) |
Dec 02, 2015 | 22.70 | 23.60 | 22.50 | 22.60 | 28,007 | -0.40(-1.74%) |
Dec 01, 2015 | 24.20 | 24.40 | 22.50 | 23.00 | 43,767 | -1.60(-6.50%) |
Nov 30, 2015 | 25.80 | 26.00 | 24.20 | 24.60 | 54,465 | -1.40(-5.38%) |
Nov 27, 2015 | 26.00 | 26.40 | 25.70 | 26.00 | 8,502 | -0.10(-0.38%) |
Nov 25, 2015 | 25.10 | 26.10 | 26.10 | 26.10 | 21,550 | +0.80(+3.16%) |
Nov 24, 2015 | 25.00 | 25.70 | 25.00 | 25.30 | 19,928 | +0.00(+0.00%) |
Nov 23, 2015 | 25.00 | 25.90 | 25.00 | 25.30 | 36,274 | +0.10(+0.40%) |
Nov 20, 2015 | 26.50 | 26.90 | 25.00 | 25.20 | 35,940 | -1.50(-5.62%) |
Nov 19, 2015 | 27.30 | 27.70 | 26.30 | 26.70 | 20,421 | -0.40(-1.48%) |
Nov 18, 2015 | 26.90 | 27.70 | 26.50 | 27.10 | 25,841 | -0.10(-0.37%) |
Nov 17, 2015 | 27.10 | 28.70 | 27.00 | 27.20 | 29,506 | -0.40(-1.45%) |
Nov 16, 2015 | 27.30 | 28.00 | 26.50 | 27.60 | 40,697 | -0.90(-3.16%) |
Nov 13, 2015 | 29.40 | 30.00 | 28.10 | 28.50 | 30,908 | -0.90(-3.06%) |
Nov 12, 2015 | 29.90 | 30.20 | 28.80 | 29.40 | 24,044 | -0.90(-2.97%) |
Nov 11, 2015 | 30.20 | 32.30 | 28.70 | 30.30 | 89,402 | -3.30(-9.82%) |
Nov 10, 2015 | 34.40 | 34.80 | 33.00 | 33.60 | 20,735 | -0.80(-2.33%) |
Nov 09, 2015 | 36.10 | 36.40 | 33.20 | 34.40 | 21,161 | -1.70(-4.71%) |
Nov 06, 2015 | 32.40 | 36.30 | 32.40 | 36.10 | 78,448 | +3.90(+12.11%) |
Nov 05, 2015 | 33.50 | 33.50 | 31.52 | 32.20 | 21,336 | -1.30(-3.88%) |
Nov 04, 2015 | 33.80 | 34.59 | 33.00 | 33.50 | 10,812 | -0.30(-0.89%) |
Nov 03, 2015 | 33.60 | 35.00 | 33.20 | 33.80 | 38,059 | +0.70(+2.11%) |
Nov 02, 2015 | 31.00 | 33.40 | 30.60 | 33.10 | 33,252 | +2.10(+6.77%) |
Oct 30, 2015 | 30.60 | 31.40 | 30.50 | 31.00 | 16,262 | +0.20(+0.65%) |
Oct 29, 2015 | 30.90 | 32.50 | 30.50 | 30.80 | 15,104 | -0.10(-0.32%) |
Oct 28, 2015 | 29.90 | 32.00 | 29.90 | 30.90 | 21,923 | +0.70(+2.32%) |
Oct 27, 2015 | 32.50 | 32.50 | 30.00 | 30.20 | 32,184 | -2.00(-6.21%) |
Oct 26, 2015 | 32.70 | 33.02 | 31.70 | 32.20 | 14,829 | -0.40(-1.23%) |
Oct 23, 2015 | 32.90 | 33.80 | 32.20 | 32.60 | 17,087 | -0.30(-0.91%) |
Oct 22, 2015 | 32.30 | 33.90 | 32.10 | 32.90 | 15,148 | +0.70(+2.17%) |
Oct 21, 2015 | 33.00 | 33.50 | 32.00 | 32.20 | 15,296 | -0.75(-2.28%) |
Oct 20, 2015 | 33.00 | 33.60 | 32.00 | 32.95 | 18,942 | +0.35(+1.07%) |
Oct 19, 2015 | 34.00 | 34.00 | 32.30 | 32.60 | 22,547 | -2.00(-5.78%) |
Oct 16, 2015 | 37.00 | 37.01 | 34.50 | 34.60 | 23,246 | -2.20(-5.98%) |
Oct 15, 2015 | 35.40 | 37.40 | 35.12 | 36.80 | 19,512 | +0.80(+2.22%) |
Oct 14, 2015 | 36.40 | 37.10 | 35.00 | 36.00 | 30,737 | -1.50(-4.00%) |
Oct 13, 2015 | 37.40 | 38.88 | 36.90 | 37.50 | 21,348 | -0.70(-1.83%) |
Oct 12, 2015 | 40.00 | 40.00 | 36.10 | 38.20 | 36,183 | -1.00(-2.55%) |
Oct 09, 2015 | 35.00 | 40.10 | 34.50 | 39.20 | 106,197 | +4.70(+13.62%) |
Oct 08, 2015 | 34.60 | 36.30 | 33.80 | 34.50 | 64,127 | +0.10(+0.29%) |
Oct 07, 2015 | 31.00 | 34.60 | 30.90 | 34.40 | 93,501 | +4.30(+14.29%) |
Oct 06, 2015 | 28.40 | 30.50 | 28.00 | 30.10 | 42,623 | +2.10(+7.50%) |
Oct 05, 2015 | 25.70 | 28.60 | 25.70 | 28.00 | 28,976 | +2.10(+8.11%) |
Oct 02, 2015 | 24.50 | 26.00 | 24.20 | 25.90 | 21,204 | +1.00(+4.02%) |
Oct 01, 2015 | 25.20 | 26.00 | 24.50 | 24.90 | 18,271 | +0.00(+0.00%) |
Sep 30, 2015 | 25.60 | 26.00 | 24.70 | 24.90 | 16,321 | -0.60(-2.35%) |
Sep 29, 2015 | 25.40 | 26.70 | 25.10 | 25.50 | 24,794 | +0.10(+0.39%) |
Sep 28, 2015 | 27.00 | 27.60 | 25.30 | 25.40 | 29,036 | -1.60(-5.93%) |
Sep 25, 2015 | 28.60 | 29.40 | 26.80 | 27.00 | 21,853 | -1.00(-3.57%) |
Sep 24, 2015 | 26.50 | 28.40 | 26.50 | 28.00 | 31,225 | +1.50(+5.66%) |
Sep 23, 2015 | 27.60 | 28.20 | 25.80 | 26.50 | 46,569 | -1.50(-5.36%) |
Sep 22, 2015 | 28.50 | 29.00 | 27.20 | 28.00 | 31,941 | -1.10(-3.78%) |
Sep 21, 2015 | 30.00 | 30.70 | 28.60 | 29.10 | 29,369 | -0.50(-1.69%) |
Sep 18, 2015 | 30.50 | 30.90 | 29.30 | 29.60 | 39,308 | -1.10(-3.58%) |
Sep 17, 2015 | 31.50 | 32.30 | 30.30 | 30.70 | 31,083 | -0.70(-2.23%) |
Sep 16, 2015 | 31.80 | 33.20 | 31.10 | 31.40 | 77,442 | -0.20(-0.63%) |
Sep 15, 2015 | 31.30 | 32.20 | 30.70 | 31.60 | 51,497 | +0.20(+0.64%) |
Sep 14, 2015 | 32.80 | 32.80 | 31.00 | 31.40 | 18,445 | -1.45(-4.41%) |
Sep 11, 2015 | 32.60 | 32.90 | 30.70 | 32.85 | 22,905 | -0.15(-0.45%) |
Sep 10, 2015 | 34.20 | 34.30 | 32.20 | 33.00 | 19,434 | -1.20(-3.51%) |
Sep 09, 2015 | 35.40 | 35.80 | 34.10 | 34.20 | 16,374 | -1.00(-2.84%) |
Sep 08, 2015 | 35.10 | 36.30 | 34.10 | 35.20 | 26,348 | +0.20(+0.57%) |
Sep 04, 2015 | 35.50 | 35.00 | 35.00 | 35.00 | 13,890 | -0.90(-2.51%) |
Sep 03, 2015 | 34.80 | 36.40 | 33.43 | 35.90 | 69,711 | +1.80(+5.28%) |
Sep 02, 2015 | 34.30 | 35.00 | 32.80 | 34.10 | 48,455 | +1.00(+3.02%) |
Sep 01, 2015 | 36.30 | 36.70 | 32.70 | 33.10 | 34,486 | -2.30(-6.50%) |
Aug 31, 2015 | 33.70 | 36.70 | 33.20 | 35.40 | 22,279 | +1.00(+2.91%) |
Aug 28, 2015 | 33.10 | 36.38 | 33.10 | 34.40 | 26,216 | +1.20(+3.61%) |
Aug 27, 2015 | 31.60 | 34.49 | 31.60 | 33.20 | 41,214 | +1.80(+5.73%) |
Aug 26, 2015 | 31.20 | 31.70 | 30.20 | 31.40 | 30,325 | +0.20(+0.64%) |
Aug 25, 2015 | 32.40 | 32.50 | 31.00 | 31.20 | 30,734 | +1.20(+4.00%) |
Aug 24, 2015 | 30.50 | 32.50 | 30.00 | 30.00 | 96,565 | -4.10(-12.02%) |
Aug 21, 2015 | 35.10 | 36.10 | 33.80 | 34.10 | 57,313 | -2.00(-5.54%) |
Aug 20, 2015 | 38.10 | 38.30 | 36.00 | 36.10 | 22,529 | -1.80(-4.75%) |
Aug 19, 2015 | 35.90 | 38.90 | 35.90 | 37.90 | 21,920 | +2.00(+5.57%) |
Aug 18, 2015 | 37.00 | 37.70 | 35.30 | 35.90 | 24,310 | -1.30(-3.49%) |
Aug 17, 2015 | 37.50 | 38.10 | 37.00 | 37.20 | 12,049 | -0.60(-1.59%) |
Aug 14, 2015 | 37.30 | 38.40 | 37.00 | 37.80 | 10,100 | +0.20(+0.53%) |
Aug 13, 2015 | 38.60 | 39.40 | 37.50 | 37.60 | 11,309 | -1.30(-3.34%) |
Aug 12, 2015 | 37.00 | 39.00 | 36.80 | 38.90 | 20,088 | +1.90(+5.14%) |
Aug 11, 2015 | 36.70 | 37.80 | 36.00 | 37.00 | 16,670 | -0.50(-1.33%) |
Aug 10, 2015 | 36.20 | 37.90 | 36.20 | 37.50 | 14,534 | +1.30(+3.59%) |
Aug 07, 2015 | 36.90 | 38.30 | 36.00 | 36.20 | 18,666 | -0.65(-1.76%) |
Aug 06, 2015 | 37.00 | 37.30 | 36.20 | 36.85 | 20,539 | -0.45(-1.21%) |
Aug 05, 2015 | 37.70 | 39.10 | 37.10 | 37.30 | 23,245 | -0.40(-1.06%) |
Aug 04, 2015 | 39.20 | 39.50 | 37.30 | 37.70 | 38,185 | -1.00(-2.58%) |
Aug 03, 2015 | 39.50 | 40.00 | 37.90 | 38.70 | 46,015 | -1.40(-3.49%) |
Jul 31, 2015 | 39.90 | 41.40 | 39.00 | 40.10 | 27,285 | -0.20(-0.50%) |
Jul 30, 2015 | 42.20 | 42.60 | 39.00 | 40.30 | 52,875 | -2.60(-6.06%) |
Jul 29, 2015 | 39.80 | 43.20 | 39.30 | 42.90 | 42,540 | +3.10(+7.79%) |
Jul 28, 2015 | 40.50 | 41.19 | 38.80 | 39.80 | 47,104 | +0.60(+1.53%) |
Jul 27, 2015 | 40.40 | 41.00 | 38.00 | 39.20 | 84,507 | -3.40(-7.98%) |
Jul 24, 2015 | 42.80 | 43.50 | 42.00 | 42.60 | 20,385 | -0.60(-1.39%) |
Jul 23, 2015 | 43.90 | 44.80 | 42.20 | 43.20 | 27,966 | -1.60(-3.57%) |
Jul 22, 2015 | 46.50 | 47.50 | 44.42 | 44.80 | 28,070 | -2.70(-5.68%) |
Jul 21, 2015 | 47.70 | 50.30 | 47.00 | 47.50 | 29,998 | -0.90(-1.86%) |
Jul 20, 2015 | 49.00 | 49.30 | 47.50 | 48.40 | 32,420 | -0.40(-0.82%) |
Jul 17, 2015 | 46.20 | 51.00 | 46.10 | 48.80 | 128,151 | +1.80(+3.83%) |
Jul 16, 2015 | 49.50 | 49.50 | 46.70 | 47.00 | 26,680 | -1.70(-3.49%) |
Jul 15, 2015 | 48.50 | 50.00 | 47.50 | 48.70 | 59,055 | -0.10(-0.20%) |
Jul 14, 2015 | 46.50 | 49.20 | 46.40 | 48.80 | 45,140 | +2.50(+5.40%) |
Jul 13, 2015 | 47.00 | 47.20 | 45.70 | 46.30 | 14,291 | -0.10(-0.22%) |
Jul 10, 2015 | 47.30 | 49.00 | 46.40 | 46.40 | 29,142 | -0.40(-0.85%) |
Jul 09, 2015 | 45.60 | 48.00 | 45.10 | 46.80 | 46,692 | +3.80(+8.84%) |
Jul 08, 2015 | 45.10 | 46.00 | 42.65 | 43.00 | 20,044 | -2.20(-4.87%) |
Jul 07, 2015 | 42.80 | 46.50 | 42.50 | 45.20 | 28,456 | +2.20(+5.12%) |
Jul 06, 2015 | 44.50 | 44.50 | 42.50 | 43.00 | 31,532 | -2.50(-5.49%) |
Jul 02, 2015 | 45.70 | 45.50 | 45.50 | 45.50 | 18,770 | -0.50(-1.09%) |
Jul 01, 2015 | 47.70 | 47.70 | 45.40 | 46.00 | 18,642 | -1.40(-2.95%) |
Jun 30, 2015 | 45.80 | 48.10 | 45.80 | 47.40 | 22,655 | +1.10(+2.38%) |
Jun 29, 2015 | 49.10 | 49.10 | 46.00 | 46.30 | 52,466 | -3.40(-6.84%) |
Jun 26, 2015 | 49.00 | 50.37 | 47.30 | 49.70 | 46,190 | +0.30(+0.61%) |
Jun 25, 2015 | 51.20 | 51.20 | 47.60 | 49.40 | 65,476 | -1.70(-3.33%) |
Jun 24, 2015 | 52.90 | 52.90 | 50.50 | 51.10 | 48,530 | -1.60(-3.04%) |
Jun 23, 2015 | 52.10 | 53.80 | 51.30 | 52.70 | 51,173 | +0.10(+0.19%) |
Jun 22, 2015 | 53.50 | 54.00 | 51.20 | 52.60 | 45,978 | -0.80(-1.50%) |
Jun 19, 2015 | 53.90 | 54.80 | 53.10 | 53.40 | 30,661 | -0.90(-1.66%) |
Jun 18, 2015 | 54.20 | 54.70 | 53.10 | 54.30 | 40,677 | +0.20(+0.37%) |
Jun 17, 2015 | 54.30 | 54.60 | 52.80 | 54.10 | 32,435 | +0.20(+0.37%) |
Jun 16, 2015 | 53.50 | 54.70 | 53.10 | 53.90 | 19,389 | +0.20(+0.37%) |
Jun 15, 2015 | 54.40 | 54.70 | 53.60 | 53.70 | 28,012 | -1.10(-2.01%) |
Jun 12, 2015 | 54.80 | 55.40 | 54.20 | 54.80 | 13,943 | -0.10(-0.18%) |
Jun 11, 2015 | 56.30 | 56.80 | 54.50 | 54.90 | 18,233 | -1.10(-1.96%) |
Jun 10, 2015 | 54.80 | 57.00 | 54.80 | 56.00 | 46,680 | +1.50(+2.75%) |
Jun 09, 2015 | 55.80 | 56.40 | 53.70 | 54.50 | 27,780 | -1.10(-1.98%) |
Jun 08, 2015 | 58.50 | 59.50 | 55.00 | 55.60 | 53,861 | -2.10(-3.64%) |
Jun 05, 2015 | 55.40 | 58.40 | 54.80 | 57.70 | 51,527 | +1.60(+2.85%) |
Jun 04, 2015 | 56.80 | 56.90 | 55.10 | 56.10 | 26,500 | -0.40(-0.71%) |
Jun 03, 2015 | 55.00 | 57.40 | 54.90 | 56.50 | 60,085 | +1.40(+2.54%) |
Jun 02, 2015 | 53.30 | 56.30 | 53.20 | 55.10 | 74,543 | +2.10(+3.96%) |