Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.79 | 10.98 | 10.47 | 10.55 | 1,238,634 | -0.29(-2.68%) |
Apr 28, 2016 | 10.91 | 11.32 | 10.68 | 10.84 | 1,277,874 | -0.11(-1.00%) |
Apr 27, 2016 | 11.06 | 11.10 | 10.59 | 10.95 | 1,594,142 | -0.27(-2.41%) |
Apr 26, 2016 | 11.91 | 11.93 | 10.85 | 11.22 | 1,750,374 | -0.70(-5.87%) |
Apr 25, 2016 | 12.00 | 12.31 | 11.88 | 11.92 | 1,009,014 | -0.07(-0.58%) |
Apr 22, 2016 | 12.04 | 12.17 | 11.68 | 11.99 | 1,080,350 | -0.06(-0.50%) |
Apr 21, 2016 | 11.83 | 12.32 | 11.75 | 12.05 | 1,329,495 | +0.15(+1.26%) |
Apr 20, 2016 | 11.83 | 12.12 | 11.61 | 11.90 | 1,422,811 | +0.18(+1.54%) |
Apr 19, 2016 | 12.09 | 12.21 | 11.31 | 11.72 | 1,990,670 | -0.28(-2.33%) |
Apr 18, 2016 | 11.87 | 12.17 | 11.72 | 12.00 | 1,395,714 | +0.03(+0.25%) |
Apr 15, 2016 | 11.75 | 12.05 | 11.47 | 11.97 | 1,463,503 | +0.15(+1.27%) |
Apr 14, 2016 | 11.99 | 12.33 | 11.67 | 11.82 | 1,410,295 | +0.06(+0.51%) |
Apr 13, 2016 | 11.13 | 11.77 | 11.06 | 11.76 | 1,454,255 | +0.74(+6.72%) |
Apr 12, 2016 | 10.85 | 11.10 | 10.63 | 11.02 | 1,174,436 | +0.18(+1.66%) |
Apr 11, 2016 | 11.08 | 11.29 | 10.78 | 10.84 | 1,360,478 | -0.16(-1.45%) |
Apr 08, 2016 | 11.30 | 11.39 | 10.74 | 11.00 | 1,727,995 | -0.03(-0.27%) |
Apr 07, 2016 | 10.99 | 11.45 | 10.61 | 11.03 | 2,723,830 | -0.01(-0.09%) |
Apr 06, 2016 | 10.07 | 11.04 | 10.07 | 11.04 | 2,252,702 | +1.01(+10.07%) |
Apr 05, 2016 | 10.03 | 10.39 | 9.870 | 10.03 | 1,412,927 | -0.10(-0.99%) |
Apr 04, 2016 | 9.790 | 10.67 | 9.790 | 10.13 | 2,320,954 | +0.38(+3.90%) |
Apr 01, 2016 | 9.330 | 9.910 | 9.230 | 9.750 | 1,445,020 | +0.28(+2.96%) |
Mar 31, 2016 | 9.320 | 9.840 | 9.270 | 9.470 | 2,030,181 | +0.21(+2.27%) |
Mar 30, 2016 | 9.060 | 9.700 | 9.060 | 9.260 | 2,455,506 | +0.33(+3.70%) |
Mar 29, 2016 | 8.610 | 8.950 | 8.250 | 8.930 | 2,064,123 | +0.27(+3.12%) |
Mar 28, 2016 | 8.970 | 9.130 | 8.560 | 8.660 | 1,246,498 | -0.21(-2.37%) |
Mar 24, 2016 | 8.840 | 8.870 | 8.870 | 8.870 | 1,149,400 | -0.06(-0.67%) |
Mar 23, 2016 | 9.290 | 9.530 | 8.840 | 8.930 | 2,031,519 | -0.38(-4.08%) |
Mar 22, 2016 | 9.020 | 9.429 | 9.000 | 9.310 | 1,711,684 | +0.23(+2.53%) |
Mar 21, 2016 | 8.370 | 9.290 | 8.295 | 9.080 | 2,405,130 | +0.69(+8.22%) |
Mar 18, 2016 | 8.160 | 8.540 | 7.900 | 8.390 | 2,818,107 | +0.29(+3.58%) |
Mar 17, 2016 | 8.000 | 8.220 | 7.520 | 8.100 | 2,244,432 | +0.04(+0.50%) |
Mar 16, 2016 | 8.330 | 8.550 | 7.827 | 8.060 | 2,036,546 | -0.36(-4.28%) |
Mar 15, 2016 | 9.180 | 9.240 | 8.360 | 8.420 | 1,731,739 | -0.90(-9.66%) |
Mar 14, 2016 | 9.020 | 9.460 | 8.935 | 9.320 | 1,532,907 | +0.29(+3.21%) |
Mar 11, 2016 | 8.600 | 9.050 | 8.460 | 9.030 | 2,305,078 | +0.50(+5.86%) |
Mar 10, 2016 | 9.010 | 9.230 | 8.250 | 8.530 | 2,206,772 | -0.43(-4.80%) |
Mar 09, 2016 | 8.870 | 9.040 | 8.260 | 8.960 | 2,806,433 | +0.13(+1.47%) |
Mar 08, 2016 | 9.450 | 9.470 | 8.807 | 8.830 | 1,844,062 | -0.74(-7.73%) |
Mar 07, 2016 | 9.460 | 9.812 | 9.250 | 9.570 | 2,529,298 | -0.02(-0.21%) |
Mar 04, 2016 | 9.450 | 9.936 | 9.260 | 9.590 | 1,851,557 | +0.12(+1.27%) |
Mar 03, 2016 | 9.470 | 9.690 | 9.290 | 9.470 | 1,919,018 | +0.03(+0.32%) |
Mar 02, 2016 | 8.730 | 9.716 | 8.700 | 9.440 | 3,942,845 | +0.70(+8.01%) |
Mar 01, 2016 | 8.720 | 9.640 | 8.490 | 8.740 | 5,332,227 | +0.61(+7.50%) |
Feb 29, 2016 | 8.230 | 8.440 | 8.060 | 8.130 | 1,954,996 | -0.12(-1.45%) |
Feb 26, 2016 | 7.910 | 8.270 | 7.830 | 8.250 | 1,667,419 | +0.44(+5.63%) |
Feb 25, 2016 | 7.990 | 8.190 | 7.660 | 7.810 | 1,324,225 | -0.10(-1.26%) |
Feb 24, 2016 | 7.630 | 7.930 | 7.175 | 7.910 | 1,320,122 | +0.15(+1.93%) |
Feb 23, 2016 | 8.090 | 8.290 | 7.760 | 7.760 | 1,253,576 | -0.43(-5.25%) |
Feb 22, 2016 | 8.440 | 8.500 | 7.955 | 8.190 | 1,328,862 | -0.11(-1.33%) |
Feb 19, 2016 | 8.000 | 8.320 | 7.770 | 8.300 | 1,176,819 | +0.24(+2.98%) |
Feb 18, 2016 | 8.640 | 8.640 | 8.050 | 8.060 | 1,629,204 | -0.53(-6.17%) |
Feb 17, 2016 | 7.930 | 8.640 | 7.930 | 8.590 | 2,510,890 | +0.73(+9.29%) |
Feb 16, 2016 | 7.760 | 7.970 | 7.630 | 7.860 | 1,751,584 | +0.32(+4.24%) |
Feb 12, 2016 | 7.620 | 7.540 | 7.540 | 7.540 | 2,369,600 | +0.11(+1.48%) |
Feb 11, 2016 | 7.000 | 7.620 | 6.960 | 7.430 | 2,101,979 | +0.26(+3.63%) |
Feb 10, 2016 | 7.350 | 7.880 | 7.120 | 7.170 | 1,477,289 | -0.11(-1.51%) |
Feb 09, 2016 | 7.110 | 7.530 | 7.000 | 7.280 | 1,366,233 | -0.04(-0.55%) |
Feb 08, 2016 | 7.770 | 7.800 | 7.100 | 7.320 | 1,920,011 | -0.58(-7.34%) |
Feb 05, 2016 | 8.210 | 8.440 | 7.760 | 7.900 | 2,040,418 | -0.37(-4.47%) |
Feb 04, 2016 | 7.970 | 8.890 | 7.850 | 8.270 | 1,677,236 | +0.16(+1.97%) |
Feb 03, 2016 | 8.070 | 8.150 | 7.490 | 8.110 | 2,210,511 | +0.00(+0.00%) |
Feb 02, 2016 | 8.600 | 8.600 | 7.950 | 8.110 | 2,209,150 | -0.60(-6.89%) |
Feb 01, 2016 | 8.940 | 9.060 | 8.320 | 8.710 | 1,936,859 | -0.09(-1.02%) |
Jan 29, 2016 | 8.480 | 8.820 | 8.160 | 8.800 | 2,249,065 | +0.24(+2.80%) |
Jan 28, 2016 | 9.040 | 9.080 | 8.300 | 8.560 | 1,675,169 | -0.32(-3.60%) |
Jan 27, 2016 | 9.540 | 9.740 | 8.760 | 8.880 | 2,093,086 | -0.71(-7.40%) |
Jan 26, 2016 | 9.810 | 9.920 | 9.010 | 9.590 | 1,371,401 | -0.24(-2.44%) |
Jan 25, 2016 | 10.26 | 10.54 | 9.830 | 9.830 | 1,957,112 | -0.55(-5.30%) |
Jan 22, 2016 | 10.16 | 10.47 | 10.05 | 10.38 | 1,510,300 | +0.58(+5.92%) |
Jan 21, 2016 | 9.600 | 10.25 | 9.390 | 9.800 | 1,715,000 | +0.05(+0.51%) |
Jan 20, 2016 | 8.810 | 10.07 | 8.270 | 9.750 | 3,611,099 | +0.61(+6.67%) |
Jan 19, 2016 | 10.31 | 10.49 | 8.650 | 9.140 | 2,433,110 | -0.96(-9.50%) |
Jan 15, 2016 | 9.740 | 10.10 | 10.10 | 10.10 | 1,750,200 | -0.11(-1.08%) |
Jan 14, 2016 | 10.16 | 10.52 | 8.750 | 10.21 | 3,389,179 | +0.15(+1.49%) |
Jan 13, 2016 | 12.38 | 12.46 | 10.03 | 10.06 | 3,345,555 | -2.16(-17.68%) |
Jan 12, 2016 | 12.50 | 13.07 | 11.69 | 12.22 | 2,055,472 | -0.15(-1.21%) |
Jan 11, 2016 | 14.80 | 14.90 | 11.87 | 12.37 | 3,714,013 | -2.48(-16.70%) |
Jan 08, 2016 | 15.00 | 15.44 | 14.60 | 14.85 | 1,107,359 | -0.15(-1.00%) |
Jan 07, 2016 | 15.25 | 15.36 | 14.79 | 15.00 | 1,324,030 | -0.77(-4.88%) |
Jan 06, 2016 | 16.01 | 16.17 | 15.58 | 15.77 | 1,101,298 | -0.62(-3.78%) |
Jan 05, 2016 | 16.64 | 17.20 | 16.26 | 16.39 | 881,089 | -0.25(-1.50%) |
Jan 04, 2016 | 16.93 | 17.51 | 16.48 | 16.64 | 1,083,568 | -0.69(-3.98%) |
Dec 31, 2015 | 17.29 | 17.33 | 17.33 | 17.33 | 946,400 | -0.09(-0.52%) |
Dec 30, 2015 | 17.12 | 17.78 | 17.09 | 17.42 | 764,814 | +0.30(+1.75%) |
Dec 29, 2015 | 17.18 | 17.46 | 16.73 | 17.12 | 963,566 | +0.08(+0.47%) |
Dec 28, 2015 | 17.00 | 17.42 | 16.68 | 17.04 | 748,796 | -0.04(-0.23%) |
Dec 24, 2015 | 17.00 | 17.08 | 17.08 | 17.08 | 686,900 | +0.09(+0.53%) |
Dec 23, 2015 | 16.90 | 17.27 | 16.78 | 16.99 | 763,319 | +0.21(+1.25%) |
Dec 22, 2015 | 16.96 | 16.96 | 16.35 | 16.78 | 584,040 | +0.01(+0.06%) |
Dec 21, 2015 | 17.00 | 17.14 | 16.38 | 16.77 | 1,206,419 | +0.76(+4.75%) |
Dec 18, 2015 | 16.06 | 16.55 | 15.99 | 16.01 | 1,854,823 | -0.15(-0.93%) |
Dec 17, 2015 | 16.54 | 16.71 | 15.95 | 16.16 | 707,556 | -0.28(-1.70%) |
Dec 16, 2015 | 16.05 | 16.47 | 15.67 | 16.44 | 1,214,680 | +0.54(+3.40%) |
Dec 15, 2015 | 15.43 | 16.29 | 15.43 | 15.90 | 1,160,386 | +0.65(+4.26%) |
Dec 14, 2015 | 15.37 | 15.76 | 14.67 | 15.25 | 1,200,567 | -0.16(-1.04%) |
Dec 11, 2015 | 16.00 | 16.27 | 15.39 | 15.41 | 1,028,893 | -1.01(-6.15%) |
Dec 10, 2015 | 16.36 | 16.58 | 16.15 | 16.42 | 615,970 | +0.13(+0.80%) |
Dec 09, 2015 | 16.95 | 16.98 | 16.07 | 16.29 | 871,878 | -0.75(-4.40%) |
Dec 08, 2015 | 16.44 | 17.20 | 16.41 | 17.04 | 861,143 | +0.28(+1.67%) |
Dec 07, 2015 | 17.56 | 17.56 | 16.71 | 16.76 | 1,254,495 | -0.83(-4.72%) |
Dec 04, 2015 | 17.20 | 17.63 | 16.76 | 17.59 | 1,296,400 | +0.79(+4.70%) |
Dec 03, 2015 | 17.82 | 17.94 | 16.30 | 16.80 | 1,397,428 | -0.82(-4.65%) |
Dec 02, 2015 | 17.63 | 18.25 | 17.51 | 17.62 | 893,366 | +0.03(+0.17%) |
Dec 01, 2015 | 17.83 | 17.94 | 17.05 | 17.59 | 1,015,095 | -0.21(-1.18%) |
Nov 30, 2015 | 18.08 | 18.39 | 17.50 | 17.80 | 923,982 | -0.14(-0.78%) |
Nov 27, 2015 | 17.77 | 18.27 | 17.70 | 17.94 | 479,386 | +0.29(+1.64%) |
Nov 25, 2015 | 17.40 | 17.65 | 17.65 | 17.65 | 931,300 | +0.17(+0.97%) |
Nov 24, 2015 | 17.49 | 17.67 | 17.28 | 17.48 | 617,816 | -0.15(-0.85%) |
Nov 23, 2015 | 17.31 | 17.88 | 17.25 | 17.63 | 1,013,706 | +0.20(+1.15%) |
Nov 20, 2015 | 17.09 | 17.64 | 16.88 | 17.43 | 960,655 | +0.50(+2.95%) |
Nov 19, 2015 | 17.56 | 17.82 | 16.76 | 16.93 | 1,232,048 | -0.58(-3.31%) |
Nov 18, 2015 | 16.23 | 17.70 | 16.22 | 17.51 | 1,889,271 | +1.87(+11.96%) |
Nov 17, 2015 | 15.60 | 16.26 | 15.26 | 15.64 | 901,485 | +0.06(+0.39%) |
Nov 16, 2015 | 15.39 | 15.66 | 14.98 | 15.58 | 917,137 | +0.17(+1.10%) |
Nov 13, 2015 | 15.24 | 15.65 | 14.82 | 15.41 | 952,671 | +0.10(+0.65%) |
Nov 12, 2015 | 15.97 | 15.97 | 15.27 | 15.31 | 1,205,946 | -0.87(-5.38%) |
Nov 11, 2015 | 16.26 | 16.63 | 15.84 | 16.18 | 1,202,783 | -0.03(-0.19%) |
Nov 10, 2015 | 16.78 | 17.00 | 15.39 | 16.21 | 3,002,572 | -1.67(-9.34%) |
Nov 09, 2015 | 18.41 | 18.61 | 17.70 | 17.88 | 1,519,017 | -0.71(-3.82%) |
Nov 06, 2015 | 17.66 | 18.65 | 17.39 | 18.59 | 2,000,714 | +0.82(+4.61%) |
Nov 05, 2015 | 17.50 | 18.25 | 17.40 | 17.77 | 1,937,041 | +0.54(+3.13%) |
Nov 04, 2015 | 16.79 | 17.74 | 16.42 | 17.23 | 1,855,474 | +0.67(+4.05%) |
Nov 03, 2015 | 16.57 | 17.03 | 16.09 | 16.56 | 1,301,790 | -0.12(-0.72%) |
Nov 02, 2015 | 15.88 | 17.02 | 15.65 | 16.68 | 1,619,509 | +1.03(+6.58%) |
Oct 30, 2015 | 14.15 | 15.79 | 14.04 | 15.65 | 1,994,624 | +1.50(+10.60%) |
Oct 29, 2015 | 15.05 | 15.40 | 14.09 | 14.15 | 1,376,579 | -0.77(-5.16%) |
Oct 28, 2015 | 14.35 | 14.94 | 14.04 | 14.92 | 1,367,475 | +0.66(+4.63%) |
Oct 27, 2015 | 14.41 | 14.78 | 13.98 | 14.26 | 1,057,618 | -0.22(-1.52%) |
Oct 26, 2015 | 14.23 | 14.87 | 14.00 | 14.48 | 793,993 | +0.19(+1.33%) |
Oct 23, 2015 | 13.62 | 14.53 | 13.52 | 14.29 | 1,174,354 | +0.87(+6.48%) |
Oct 22, 2015 | 13.43 | 13.96 | 12.95 | 13.42 | 1,494,575 | +0.11(+0.83%) |
Oct 21, 2015 | 13.70 | 14.13 | 12.82 | 13.31 | 1,378,263 | -0.38(-2.78%) |
Oct 20, 2015 | 14.53 | 14.53 | 13.60 | 13.69 | 908,688 | -0.81(-5.59%) |
Oct 19, 2015 | 14.65 | 15.29 | 13.79 | 14.50 | 1,169,880 | -0.13(-0.89%) |
Oct 16, 2015 | 14.62 | 14.95 | 14.36 | 14.63 | 874,917 | +0.03(+0.21%) |
Oct 15, 2015 | 13.22 | 14.64 | 13.19 | 14.60 | 1,645,719 | +1.24(+9.28%) |
Oct 14, 2015 | 13.07 | 13.75 | 12.88 | 13.36 | 1,293,347 | +0.43(+3.33%) |
Oct 13, 2015 | 13.94 | 14.17 | 12.91 | 12.93 | 1,557,060 | -1.02(-7.31%) |
Oct 12, 2015 | 14.46 | 14.60 | 13.87 | 13.95 | 718,231 | -0.42(-2.92%) |
Oct 09, 2015 | 14.24 | 14.84 | 14.10 | 14.37 | 888,030 | +0.08(+0.56%) |
Oct 08, 2015 | 14.29 | 14.37 | 13.50 | 14.29 | 1,226,377 | -0.03(-0.21%) |
Oct 07, 2015 | 14.34 | 14.59 | 13.54 | 14.32 | 1,040,725 | +0.06(+0.42%) |
Oct 06, 2015 | 14.90 | 14.97 | 13.45 | 14.26 | 1,198,952 | -0.77(-5.12%) |
Oct 05, 2015 | 15.03 | 15.59 | 14.56 | 15.03 | 1,200,056 | +0.12(+0.80%) |
Oct 02, 2015 | 13.45 | 14.95 | 13.21 | 14.91 | 1,322,004 | +1.29(+9.47%) |
Oct 01, 2015 | 13.44 | 13.87 | 12.80 | 13.62 | 1,637,656 | +0.19(+1.41%) |
Sep 30, 2015 | 13.76 | 13.95 | 12.82 | 13.43 | 1,850,319 | +0.18(+1.36%) |
Sep 29, 2015 | 14.65 | 14.88 | 12.80 | 13.25 | 2,245,603 | -1.25(-8.62%) |
Sep 28, 2015 | 15.88 | 15.90 | 14.25 | 14.50 | 1,972,577 | -1.52(-9.49%) |
Sep 25, 2015 | 17.86 | 17.88 | 15.70 | 16.02 | 1,964,433 | -1.54(-8.77%) |
Sep 24, 2015 | 17.91 | 18.19 | 17.00 | 17.56 | 1,017,376 | -0.46(-2.55%) |
Sep 23, 2015 | 17.38 | 18.22 | 17.05 | 18.02 | 1,422,641 | +0.64(+3.68%) |
Sep 22, 2015 | 18.23 | 18.42 | 17.07 | 17.38 | 1,779,134 | -0.84(-4.61%) |
Sep 21, 2015 | 19.33 | 19.63 | 17.22 | 18.22 | 2,606,989 | -0.95(-4.96%) |
Sep 18, 2015 | 18.95 | 19.33 | 18.86 | 19.17 | 1,487,330 | -0.14(-0.73%) |
Sep 17, 2015 | 18.42 | 19.49 | 18.21 | 19.31 | 1,133,690 | +0.90(+4.89%) |
Sep 16, 2015 | 18.34 | 18.59 | 18.04 | 18.41 | 867,799 | +0.15(+0.82%) |
Sep 15, 2015 | 17.88 | 18.44 | 17.67 | 18.26 | 651,193 | +0.38(+2.13%) |
Sep 14, 2015 | 18.09 | 18.58 | 17.13 | 17.88 | 1,086,597 | -0.20(-1.11%) |
Sep 11, 2015 | 17.61 | 18.11 | 17.38 | 18.08 | 646,384 | +0.35(+1.97%) |
Sep 10, 2015 | 17.39 | 17.88 | 17.28 | 17.73 | 542,296 | +0.31(+1.78%) |
Sep 09, 2015 | 17.74 | 17.90 | 17.24 | 17.42 | 1,057,943 | -0.16(-0.91%) |
Sep 08, 2015 | 17.34 | 17.64 | 16.91 | 17.58 | 601,897 | +0.69(+4.09%) |
Sep 04, 2015 | 16.45 | 16.89 | 16.89 | 16.89 | 580,000 | +0.04(+0.24%) |
Sep 03, 2015 | 17.97 | 18.09 | 16.80 | 16.85 | 921,685 | -0.69(-3.93%) |
Sep 02, 2015 | 17.01 | 17.64 | 16.51 | 17.54 | 920,424 | +0.92(+5.54%) |
Sep 01, 2015 | 16.97 | 17.46 | 16.56 | 16.62 | 1,217,396 | -0.84(-4.81%) |
Aug 31, 2015 | 18.34 | 18.81 | 17.43 | 17.46 | 1,144,814 | -0.95(-5.16%) |
Aug 28, 2015 | 17.86 | 18.55 | 17.84 | 18.41 | 1,285,045 | +0.37(+2.05%) |
Aug 27, 2015 | 17.68 | 18.10 | 17.45 | 18.04 | 1,367,691 | +0.58(+3.32%) |
Aug 26, 2015 | 17.33 | 17.51 | 16.27 | 17.46 | 1,663,395 | +0.58(+3.44%) |
Aug 25, 2015 | 17.92 | 17.98 | 16.73 | 16.88 | 1,899,051 | +0.09(+0.54%) |
Aug 24, 2015 | 16.30 | 17.75 | 15.65 | 16.79 | 2,205,708 | -0.54(-3.12%) |
Aug 21, 2015 | 16.29 | 17.94 | 16.17 | 17.33 | 1,824,417 | +0.15(+0.87%) |
Aug 20, 2015 | 18.40 | 18.86 | 17.16 | 17.18 | 1,608,302 | -1.53(-8.18%) |
Aug 19, 2015 | 18.91 | 19.02 | 18.06 | 18.71 | 1,585,862 | -0.32(-1.68%) |
Aug 18, 2015 | 19.81 | 19.81 | 19.00 | 19.03 | 1,114,087 | -0.74(-3.74%) |
Aug 17, 2015 | 19.03 | 19.88 | 18.90 | 19.77 | 1,371,065 | +0.52(+2.70%) |
Aug 14, 2015 | 20.44 | 20.81 | 19.05 | 19.25 | 1,784,762 | -1.48(-7.14%) |
Aug 13, 2015 | 20.07 | 21.49 | 19.93 | 20.73 | 1,483,104 | +0.83(+4.17%) |
Aug 12, 2015 | 20.08 | 20.52 | 19.16 | 19.90 | 2,108,696 | -0.93(-4.46%) |
Aug 11, 2015 | 22.09 | 25.00 | 18.85 | 20.83 | 8,615,120 | -0.28(-1.33%) |
Aug 10, 2015 | 21.12 | 21.92 | 20.84 | 21.11 | 1,321,156 | -0.01(-0.05%) |
Aug 07, 2015 | 22.19 | 22.19 | 20.30 | 21.12 | 2,066,349 | -1.31(-5.84%) |
Aug 06, 2015 | 23.42 | 23.59 | 22.10 | 22.43 | 1,142,456 | -0.99(-4.23%) |
Aug 05, 2015 | 23.48 | 24.04 | 23.36 | 23.42 | 754,134 | +0.11(+0.47%) |
Aug 04, 2015 | 23.25 | 23.67 | 23.00 | 23.31 | 680,251 | +0.28(+1.22%) |
Aug 03, 2015 | 23.29 | 23.65 | 22.70 | 23.03 | 1,020,409 | -0.31(-1.33%) |
Jul 31, 2015 | 23.41 | 23.53 | 22.90 | 23.34 | 904,771 | +0.21(+0.91%) |
Jul 30, 2015 | 23.24 | 23.33 | 22.43 | 23.13 | 920,824 | -0.30(-1.28%) |
Jul 29, 2015 | 23.71 | 23.95 | 22.93 | 23.43 | 762,374 | -0.28(-1.18%) |
Jul 28, 2015 | 22.99 | 24.30 | 22.76 | 23.71 | 1,230,461 | +0.91(+3.99%) |
Jul 27, 2015 | 23.13 | 23.24 | 22.18 | 22.80 | 1,314,177 | -0.44(-1.89%) |
Jul 24, 2015 | 23.74 | 24.52 | 22.97 | 23.24 | 1,180,883 | -0.77(-3.21%) |
Jul 23, 2015 | 24.81 | 25.25 | 23.90 | 24.01 | 1,075,757 | -0.74(-2.99%) |
Jul 22, 2015 | 23.42 | 24.87 | 23.26 | 24.75 | 722,712 | +0.98(+4.12%) |
Jul 21, 2015 | 24.47 | 24.50 | 23.57 | 23.77 | 1,054,888 | -0.77(-3.14%) |
Jul 20, 2015 | 24.88 | 24.98 | 24.38 | 24.54 | 676,351 | -0.12(-0.49%) |
Jul 17, 2015 | 24.60 | 24.81 | 24.39 | 24.66 | 819,949 | +0.13(+0.53%) |
Jul 16, 2015 | 23.81 | 24.72 | 23.53 | 24.53 | 980,610 | +0.98(+4.16%) |
Jul 15, 2015 | 24.29 | 24.87 | 23.48 | 23.55 | 1,508,115 | -0.42(-1.75%) |
Jul 14, 2015 | 23.50 | 24.70 | 23.37 | 23.97 | 1,703,251 | +0.53(+2.26%) |
Jul 13, 2015 | 23.00 | 23.68 | 23.00 | 23.44 | 1,105,901 | +0.66(+2.90%) |
Jul 10, 2015 | 22.31 | 22.88 | 22.00 | 22.78 | 802,152 | +0.38(+1.70%) |
Jul 09, 2015 | 21.93 | 22.88 | 21.89 | 22.40 | 1,397,661 | +1.05(+4.92%) |
Jul 08, 2015 | 21.60 | 22.02 | 21.17 | 21.35 | 1,089,522 | -0.59(-2.69%) |
Jul 07, 2015 | 22.75 | 22.88 | 21.60 | 21.94 | 1,497,245 | -0.84(-3.69%) |
Jul 06, 2015 | 21.93 | 22.87 | 21.71 | 22.78 | 1,159,426 | +0.68(+3.08%) |
Jul 02, 2015 | 22.44 | 22.10 | 22.10 | 22.10 | 993,000 | -0.40(-1.78%) |
Jul 01, 2015 | 23.01 | 23.16 | 22.30 | 22.50 | 1,448,555 | -0.08(-0.35%) |
Jun 30, 2015 | 21.51 | 22.84 | 21.43 | 22.58 | 2,289,909 | +1.34(+6.31%) |
Jun 29, 2015 | 20.84 | 21.75 | 20.42 | 21.24 | 1,527,083 | +0.10(+0.47%) |
Jun 26, 2015 | 20.69 | 21.19 | 20.33 | 21.14 | 1,510,013 | +0.46(+2.22%) |
Jun 25, 2015 | 20.91 | 21.26 | 20.55 | 20.68 | 1,522,615 | -0.02(-0.10%) |
Jun 24, 2015 | 21.76 | 22.06 | 20.55 | 20.70 | 1,375,200 | -1.12(-5.13%) |
Jun 23, 2015 | 22.11 | 22.11 | 21.35 | 21.82 | 969,681 | -0.24(-1.09%) |
Jun 22, 2015 | 21.73 | 22.15 | 21.34 | 22.06 | 1,385,351 | +0.75(+3.52%) |
Jun 19, 2015 | 21.42 | 21.71 | 20.90 | 21.31 | 1,834,412 | -0.06(-0.28%) |
Jun 18, 2015 | 20.80 | 21.56 | 20.60 | 21.37 | 1,285,566 | +0.78(+3.79%) |
Jun 17, 2015 | 20.69 | 20.87 | 20.37 | 20.59 | 659,721 | -0.14(-0.68%) |
Jun 16, 2015 | 20.47 | 20.94 | 20.47 | 20.73 | 716,975 | +0.30(+1.47%) |
Jun 15, 2015 | 20.22 | 20.46 | 19.85 | 20.43 | 949,711 | +0.09(+0.44%) |
Jun 12, 2015 | 20.56 | 20.71 | 20.21 | 20.34 | 935,374 | -0.40(-1.93%) |
Jun 11, 2015 | 20.78 | 20.83 | 20.42 | 20.74 | 1,359,632 | +0.03(+0.14%) |
Jun 10, 2015 | 20.60 | 21.24 | 20.40 | 20.71 | 1,727,669 | +0.06(+0.29%) |
Jun 09, 2015 | 20.14 | 20.81 | 19.78 | 20.65 | 2,095,708 | +0.56(+2.79%) |
Jun 08, 2015 | 19.99 | 20.57 | 19.90 | 20.09 | 2,076,257 | +0.12(+0.60%) |
Jun 05, 2015 | 19.45 | 20.15 | 19.21 | 19.97 | 1,617,024 | +0.23(+1.17%) |
Jun 04, 2015 | 19.83 | 20.28 | 19.30 | 19.74 | 2,461,414 | +0.17(+0.87%) |
Jun 03, 2015 | 19.02 | 19.58 | 18.10 | 19.57 | 3,653,597 | +1.58(+8.78%) |
Jun 02, 2015 | 17.83 | 18.29 | 17.39 | 17.99 | 2,797,588 | +0.11(+0.62%) |
Jun 01, 2015 | 18.17 | 19.00 | 17.80 | 17.88 | 3,392,656 | +0.53(+3.05%) |
May 29, 2015 | 17.74 | 17.88 | 17.28 | 17.35 | 1,137,977 | -0.33(-1.87%) |
May 28, 2015 | 17.82 | 17.85 | 17.25 | 17.68 | 781,313 | -0.14(-0.79%) |
May 27, 2015 | 18.12 | 18.18 | 17.20 | 17.82 | 1,599,211 | +0.08(+0.45%) |
May 26, 2015 | 17.37 | 17.87 | 17.15 | 17.74 | 1,960,315 | +0.29(+1.66%) |
May 22, 2015 | 17.20 | 17.45 | 17.45 | 17.45 | 794,000 | +0.20(+1.16%) |
May 21, 2015 | 16.84 | 17.45 | 16.80 | 17.25 | 1,148,657 | +0.40(+2.37%) |
May 20, 2015 | 17.24 | 17.32 | 16.67 | 16.85 | 1,283,057 | -0.41(-2.38%) |
May 19, 2015 | 17.03 | 17.63 | 17.00 | 17.26 | 1,387,592 | +0.23(+1.35%) |
May 18, 2015 | 16.61 | 17.05 | 16.36 | 17.03 | 1,560,659 | +0.61(+3.71%) |
May 15, 2015 | 16.36 | 16.53 | 16.13 | 16.42 | 885,015 | +0.11(+0.67%) |
May 14, 2015 | 16.43 | 16.44 | 15.95 | 16.31 | 897,105 | +0.05(+0.31%) |
May 13, 2015 | 16.17 | 16.32 | 15.83 | 16.26 | 1,305,667 | +0.24(+1.50%) |
May 12, 2015 | 15.14 | 16.09 | 14.88 | 16.02 | 1,261,213 | +0.65(+4.23%) |
May 11, 2015 | 15.65 | 15.97 | 15.26 | 15.37 | 1,115,387 | -0.22(-1.41%) |
May 08, 2015 | 15.40 | 15.81 | 15.31 | 15.59 | 854,386 | +0.43(+2.84%) |
May 07, 2015 | 15.19 | 15.57 | 14.81 | 15.16 | 832,762 | -0.02(-0.13%) |
May 06, 2015 | 15.25 | 15.37 | 14.85 | 15.18 | 1,073,603 | +0.06(+0.40%) |
May 05, 2015 | 15.63 | 15.71 | 15.00 | 15.12 | 1,320,789 | -0.57(-3.63%) |
May 04, 2015 | 15.81 | 16.09 | 15.66 | 15.69 | 1,191,756 | -0.10(-0.63%) |