Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.88 | 17.50 | 16.88 | 17.39 | 16,402 | +0.71(+4.29%) |
Feb 26, 2016 | 16.75 | 16.80 | 16.38 | 16.68 | 155,654 | -1.38(-7.62%) |
Feb 25, 2016 | 18.03 | 18.05 | 17.83 | 18.05 | 62,470 | +0.04(+0.22%) |
Feb 24, 2016 | 17.85 | 18.01 | 17.60 | 18.01 | 47,446 | -0.03(-0.17%) |
Feb 23, 2016 | 18.26 | 18.26 | 18.00 | 18.04 | 88,810 | -0.35(-1.90%) |
Feb 22, 2016 | 18.10 | 18.39 | 18.10 | 18.39 | 306,281 | +0.70(+3.96%) |
Feb 19, 2016 | 17.77 | 17.77 | 17.55 | 17.69 | 182,699 | -0.17(-0.95%) |
Feb 18, 2016 | 18.05 | 18.36 | 17.85 | 17.86 | 52,387 | +0.51(+2.94%) |
Feb 17, 2016 | 17.30 | 17.38 | 17.27 | 17.35 | 61,974 | +0.08(+0.43%) |
Feb 16, 2016 | 17.33 | 17.40 | 17.20 | 17.27 | 41,792 | +0.79(+4.76%) |
Feb 12, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.11(-0.66%) | |
Feb 11, 2016 | 16.56 | 16.63 | 16.34 | 16.60 | 157,016 | -0.14(-0.84%) |
Feb 10, 2016 | 17.02 | 17.02 | 16.74 | 16.74 | 253,808 | -0.46(-2.67%) |
Feb 09, 2016 | 17.05 | 17.20 | 17.00 | 17.20 | 72,170 | -0.89(-4.92%) |
Feb 08, 2016 | 18.43 | 18.43 | 17.83 | 18.09 | 127,791 | +0.23(+1.29%) |
Feb 05, 2016 | 18.15 | 18.15 | 17.85 | 17.86 | 54,941 | -0.25(-1.38%) |
Feb 04, 2016 | 18.00 | 18.22 | 17.96 | 18.11 | 147,727 | +0.46(+2.64%) |
Feb 03, 2016 | 17.75 | 17.84 | 17.44 | 17.64 | 155,182 | -0.68(-3.68%) |
Feb 02, 2016 | 17.84 | 18.80 | 17.77 | 18.32 | 264,055 | +0.52(+2.92%) |
Feb 01, 2016 | 17.75 | 17.81 | 17.61 | 17.80 | 121,186 | +0.23(+1.31%) |
Jan 29, 2016 | 17.35 | 17.58 | 17.15 | 17.57 | 143,933 | +1.10(+6.68%) |
Jan 28, 2016 | 16.65 | 16.65 | 16.39 | 16.47 | 58,145 | -0.09(-0.54%) |
Jan 27, 2016 | 16.51 | 16.74 | 16.47 | 16.56 | 95,104 | -0.43(-2.53%) |
Jan 26, 2016 | 16.89 | 17.04 | 16.85 | 16.99 | 79,374 | +0.41(+2.47%) |
Jan 25, 2016 | 16.91 | 16.91 | 16.50 | 16.58 | 87,421 | -0.46(-2.70%) |
Jan 22, 2016 | 17.03 | 17.04 | 16.76 | 17.04 | 164,747 | +0.98(+6.10%) |
Jan 21, 2016 | 15.89 | 16.10 | 15.76 | 16.06 | 160,316 | +0.25(+1.61%) |
Jan 20, 2016 | 15.92 | 15.98 | 15.61 | 15.80 | 130,193 | -1.21(-7.14%) |
Jan 19, 2016 | 17.09 | 17.21 | 16.86 | 17.02 | 686,709 | +1.49(+9.59%) |
Jan 15, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.33(-2.08%) | |
Jan 14, 2016 | 15.78 | 15.87 | 15.63 | 15.86 | 21,163 | -0.11(-0.69%) |
Jan 13, 2016 | 16.29 | 16.29 | 15.88 | 15.97 | 34,603 | +0.48(+3.10%) |
Jan 12, 2016 | 15.73 | 15.73 | 15.34 | 15.49 | 64,570 | -0.53(-3.31%) |
Jan 11, 2016 | 16.07 | 16.07 | 15.93 | 16.02 | 47,859 | -0.03(-0.19%) |
Jan 08, 2016 | 16.13 | 16.28 | 16.01 | 16.05 | 24,137 | +0.07(+0.44%) |
Jan 07, 2016 | 15.81 | 16.12 | 15.81 | 15.98 | 71,594 | +0.24(+1.52%) |
Jan 06, 2016 | 15.85 | 15.87 | 15.61 | 15.74 | 74,535 | -0.81(-4.92%) |
Jan 05, 2016 | 17.11 | 17.11 | 16.55 | 16.55 | 248,765 | -0.69(-4.00%) |
Jan 04, 2016 | 17.24 | 17.25 | 17.07 | 17.25 | 68,675 | -0.01(-0.06%) |
Dec 31, 2015 | 17.25 | 17.25 | 17.25 | 0 | -0.02(-0.12%) | |
Dec 30, 2015 | 17.41 | 17.41 | 17.27 | 17.27 | 52,816 | -0.39(-2.18%) |
Dec 29, 2015 | 17.56 | 17.66 | 17.56 | 17.66 | 110,948 | +0.67(+3.94%) |
Dec 28, 2015 | 16.98 | 17.07 | 16.94 | 16.99 | 108,564 | +0.36(+2.16%) |
Dec 24, 2015 | 16.63 | 16.63 | 16.63 | 0 | -0.23(-1.33%) | |
Dec 23, 2015 | 16.73 | 16.86 | 16.73 | 16.86 | 42,341 | +0.14(+0.81%) |
Dec 22, 2015 | 16.80 | 16.80 | 16.66 | 16.72 | 47,654 | -0.19(-1.12%) |
Dec 21, 2015 | 17.13 | 17.13 | 16.85 | 16.91 | 134,971 | -0.16(-0.94%) |
Dec 18, 2015 | 17.20 | 17.20 | 17.05 | 17.07 | 126,396 | -0.29(-1.67%) |
Dec 17, 2015 | 17.52 | 17.64 | 17.36 | 17.36 | 45,642 | -0.37(-2.09%) |
Dec 16, 2015 | 17.54 | 17.73 | 17.53 | 17.73 | 91,730 | +0.18(+1.00%) |
Dec 15, 2015 | 17.55 | 17.68 | 17.50 | 17.55 | 74,850 | -0.55(-3.01%) |
Dec 14, 2015 | 18.17 | 18.18 | 18.02 | 18.10 | 46,497 | -0.00(-0.03%) |
Dec 11, 2015 | 18.40 | 18.41 | 18.09 | 18.11 | 66,505 | -0.56(-3.00%) |
Dec 10, 2015 | 18.70 | 18.74 | 18.66 | 18.66 | 36,950 | -0.14(-0.72%) |
Dec 09, 2015 | 18.84 | 19.00 | 18.78 | 18.80 | 74,484 | +0.32(+1.70%) |
Dec 08, 2015 | 18.53 | 18.55 | 18.40 | 18.48 | 106,306 | -0.68(-3.52%) |
Dec 07, 2015 | 19.17 | 19.23 | 19.06 | 19.16 | 33,484 | -0.18(-0.93%) |
Dec 04, 2015 | 19.12 | 19.35 | 19.12 | 19.34 | 14,923 | +0.07(+0.36%) |
Dec 03, 2015 | 19.43 | 19.56 | 19.26 | 19.27 | 24,782 | -0.17(-0.87%) |
Dec 02, 2015 | 19.67 | 19.67 | 19.42 | 19.44 | 19,004 | -0.01(-0.05%) |
Dec 01, 2015 | 19.42 | 19.55 | 19.41 | 19.45 | 40,597 | +0.32(+1.67%) |
Nov 30, 2015 | 19.05 | 19.35 | 19.05 | 19.13 | 39,527 | -0.41(-2.10%) |
Nov 27, 2015 | 19.77 | 19.81 | 19.44 | 19.54 | 8,425 | -0.32(-1.61%) |
Nov 25, 2015 | 19.86 | 19.86 | 19.86 | 0 | +0.19(+0.97%) | |
Nov 24, 2015 | 19.70 | 19.70 | 19.53 | 19.67 | 32,253 | +0.09(+0.46%) |
Nov 23, 2015 | 19.55 | 19.58 | 56,274 | -0.10(-0.48%) | ||
Nov 20, 2015 | 19.66 | 19.68 | 19.64 | 19.68 | 32,044 | +0.14(+0.74%) |
Nov 19, 2015 | 19.60 | 19.60 | 19.53 | 19.53 | 24,361 | -0.14(-0.71%) |
Nov 18, 2015 | 19.50 | 19.68 | 19.50 | 19.67 | 59,556 | +0.09(+0.46%) |
Nov 17, 2015 | 19.48 | 19.62 | 19.48 | 19.58 | 30,059 | -0.36(-1.81%) |
Nov 16, 2015 | 19.99 | 19.99 | 19.81 | 19.94 | 54,311 | -0.41(-2.04%) |
Nov 13, 2015 | 20.66 | 20.66 | 20.35 | 20.36 | 60,375 | +0.14(+0.72%) |
Nov 12, 2015 | 20.27 | 20.40 | 20.21 | 20.21 | 52,152 | -0.58(-2.79%) |
Nov 11, 2015 | 20.74 | 20.86 | 20.74 | 20.79 | 28,969 | +0.11(+0.53%) |
Nov 10, 2015 | 20.42 | 20.82 | 20.42 | 20.68 | 34,847 | -0.22(-1.06%) |
Nov 09, 2015 | 20.91 | 21.02 | 20.83 | 20.90 | 71,692 | +0.41(+2.01%) |
Nov 06, 2015 | 20.54 | 20.55 | 20.43 | 20.49 | 21,766 | -0.02(-0.10%) |
Nov 05, 2015 | 20.85 | 20.85 | 20.41 | 20.51 | 38,352 | +0.15(+0.74%) |
Nov 04, 2015 | 20.59 | 20.59 | 20.30 | 20.36 | 26,920 | +0.00(+0.00%) |
Nov 03, 2015 | 20.43 | 20.43 | 20.26 | 20.36 | 126,766 | -0.07(-0.37%) |
Nov 02, 2015 | 20.02 | 20.46 | 20.02 | 20.43 | 70,971 | +0.21(+1.06%) |
Oct 30, 2015 | 20.32 | 20.65 | 20.05 | 20.22 | 1,025,835 | -1.29(-6.00%) |
Oct 29, 2015 | 21.65 | 21.91 | 21.39 | 21.51 | 386,776 | -2.85(-11.70%) |
Oct 28, 2015 | 23.82 | 24.72 | 23.46 | 24.36 | 841,839 | +0.28(+1.16%) |
Oct 27, 2015 | 24.27 | 24.27 | 24.08 | 24.08 | 24,177 | -0.78(-3.15%) |
Oct 26, 2015 | 24.75 | 24.88 | 24.73 | 24.86 | 28,672 | +0.24(+0.99%) |
Oct 23, 2015 | 24.70 | 24.70 | 24.46 | 24.62 | 88,418 | +0.29(+1.17%) |
Oct 22, 2015 | 24.25 | 24.35 | 24.16 | 24.34 | 47,213 | +0.05(+0.19%) |
Oct 21, 2015 | 24.25 | 24.36 | 24.25 | 24.29 | 15,918 | +0.07(+0.29%) |
Oct 20, 2015 | 24.36 | 24.38 | 24.11 | 24.22 | 44,651 | -0.14(-0.57%) |
Oct 19, 2015 | 24.09 | 24.36 | 24.09 | 24.36 | 67,005 | +0.47(+1.99%) |
Oct 16, 2015 | 23.84 | 23.89 | 23.80 | 23.89 | 83,549 | +0.68(+2.91%) |
Oct 15, 2015 | 23.01 | 23.21 | 23.01 | 23.21 | 124,915 | +0.86(+3.85%) |
Oct 14, 2015 | 22.31 | 22.45 | 22.22 | 22.35 | 37,023 | -0.45(-1.97%) |
Oct 13, 2015 | 22.85 | 23.10 | 22.60 | 22.80 | 48,770 | +0.67(+3.03%) |
Oct 12, 2015 | 22.17 | 22.20 | 22.04 | 22.13 | 18,392 | +0.04(+0.18%) |
Oct 09, 2015 | 22.03 | 22.25 | 21.96 | 22.09 | 19,109 | +0.30(+1.38%) |
Oct 08, 2015 | 21.50 | 21.90 | 21.50 | 21.79 | 42,843 | -0.16(-0.73%) |
Oct 07, 2015 | 21.90 | 21.98 | 21.86 | 21.95 | 41,785 | -0.27(-1.22%) |
Oct 06, 2015 | 22.30 | 22.32 | 22.01 | 22.22 | 98,158 | -0.27(-1.20%) |
Oct 05, 2015 | 22.20 | 22.54 | 22.20 | 22.49 | 58,598 | +0.60(+2.74%) |
Oct 02, 2015 | 21.60 | 21.89 | 21.55 | 21.89 | 14,222 | +0.36(+1.67%) |
Oct 01, 2015 | 21.52 | 21.53 | 21.30 | 21.53 | 28,576 | +0.56(+2.68%) |
Sep 30, 2015 | 20.86 | 20.98 | 20.72 | 20.97 | 16,821 | +0.63(+3.09%) |
Sep 29, 2015 | 20.36 | 20.55 | 20.21 | 20.34 | 96,964 | -0.31(-1.50%) |
Sep 28, 2015 | 20.82 | 20.82 | 20.63 | 20.65 | 107,108 | -0.65(-3.03%) |
Sep 25, 2015 | 21.42 | 21.46 | 21.10 | 21.30 | 143,663 | +0.31(+1.45%) |
Sep 24, 2015 | 20.97 | 21.05 | 20.63 | 20.99 | 106,657 | -0.43(-2.01%) |
Sep 23, 2015 | 21.42 | 21.61 | 21.30 | 21.42 | 30,220 | +0.01(+0.05%) |
Sep 22, 2015 | 21.43 | 21.51 | 21.30 | 21.41 | 42,684 | -0.34(-1.56%) |
Sep 21, 2015 | 21.55 | 21.75 | 21.55 | 21.75 | 35,213 | +0.22(+1.02%) |
Sep 18, 2015 | 21.75 | 21.75 | 21.53 | 21.53 | 30,750 | -0.37(-1.69%) |
Sep 17, 2015 | 21.73 | 22.26 | 21.73 | 21.90 | 170,296 | -0.79(-3.48%) |
Sep 16, 2015 | 22.65 | 22.70 | 22.43 | 22.69 | 69,710 | -1.05(-4.42%) |
Sep 15, 2015 | 23.73 | 23.75 | 23.50 | 23.74 | 28,970 | +0.01(+0.04%) |
Sep 14, 2015 | 23.78 | 24.03 | 23.53 | 23.73 | 31,664 | -0.11(-0.44%) |
Sep 11, 2015 | 23.80 | 23.87 | 23.64 | 23.84 | 38,242 | -0.36(-1.47%) |
Sep 10, 2015 | 24.24 | 24.24 | 24.05 | 24.19 | 94,075 | +0.34(+1.40%) |
Sep 09, 2015 | 24.35 | 24.35 | 23.86 | 23.86 | 73,503 | -0.09(-0.40%) |
Sep 08, 2015 | 23.69 | 24.00 | 23.69 | 23.95 | 24,941 | -0.01(-0.04%) |
Sep 04, 2015 | 23.96 | 23.96 | 23.96 | 0 | -0.62(-2.52%) | |
Sep 03, 2015 | 24.55 | 24.72 | 24.51 | 24.58 | 27,750 | -0.25(-0.99%) |
Sep 02, 2015 | 24.67 | 24.95 | 24.67 | 24.82 | 28,567 | +0.54(+2.24%) |
Sep 01, 2015 | 24.10 | 24.62 | 24.10 | 24.28 | 62,584 | -1.33(-5.21%) |
Aug 31, 2015 | 25.29 | 25.71 | 25.29 | 25.61 | 153,524 | +0.76(+3.08%) |
Aug 28, 2015 | 25.00 | 25.00 | 24.80 | 24.85 | 32,594 | +0.07(+0.28%) |
Aug 27, 2015 | 24.81 | 24.81 | 24.52 | 24.78 | 203,807 | -0.40(-1.61%) |
Aug 26, 2015 | 24.95 | 25.20 | 24.63 | 25.18 | 85,655 | +1.70(+7.24%) |
Aug 25, 2015 | 24.05 | 24.43 | 23.38 | 23.48 | 73,476 | +1.19(+5.31%) |
Aug 24, 2015 | 21.80 | 22.43 | 21.61 | 22.30 | 170,453 | -1.16(-4.95%) |
Aug 21, 2015 | 24.05 | 24.24 | 23.43 | 23.46 | 279,159 | -1.24(-5.02%) |
Aug 20, 2015 | 24.91 | 24.96 | 24.69 | 24.70 | 97,228 | -0.21(-0.83%) |
Aug 19, 2015 | 24.79 | 24.93 | 24.79 | 24.91 | 54,353 | +0.11(+0.43%) |
Aug 18, 2015 | 24.54 | 24.83 | 24.54 | 24.80 | 50,336 | +0.05(+0.20%) |
Aug 17, 2015 | 24.59 | 24.78 | 24.48 | 24.75 | 151,020 | +0.51(+2.10%) |
Aug 14, 2015 | 24.07 | 24.28 | 24.07 | 24.24 | 19,205 | -0.08(-0.33%) |
Aug 13, 2015 | 24.30 | 24.32 | 24.25 | 24.32 | 18,329 | +0.00(+0.00%) |
Aug 12, 2015 | 24.28 | 24.38 | 23.98 | 24.32 | 71,204 | -0.14(-0.58%) |
Aug 11, 2015 | 24.32 | 24.65 | 24.32 | 24.46 | 47,528 | -0.29(-1.16%) |
Aug 10, 2015 | 24.60 | 24.77 | 24.60 | 24.75 | 73,629 | +1.45(+6.22%) |
Aug 07, 2015 | 23.24 | 23.34 | 23.15 | 23.30 | 84,359 | +0.44(+1.92%) |
Aug 06, 2015 | 22.86 | 23.06 | 22.83 | 22.86 | 233,983 | -0.34(-1.46%) |
Aug 05, 2015 | 23.10 | 23.24 | 23.00 | 23.20 | 80,647 | +0.82(+3.66%) |
Aug 04, 2015 | 22.46 | 22.46 | 22.28 | 22.38 | 33,978 | +0.08(+0.36%) |
Aug 03, 2015 | 22.26 | 22.40 | 22.15 | 22.30 | 80,948 | +0.29(+1.32%) |
Jul 31, 2015 | 22.17 | 22.17 | 21.95 | 22.01 | 39,180 | -0.42(-1.87%) |
Jul 30, 2015 | 22.29 | 22.50 | 22.21 | 22.43 | 227,614 | -0.47(-2.05%) |
Jul 29, 2015 | 21.77 | 22.95 | 21.42 | 22.90 | 147,963 | +1.86(+8.84%) |
Jul 28, 2015 | 20.81 | 21.04 | 20.79 | 21.04 | 46,558 | +0.21(+1.01%) |
Jul 27, 2015 | 20.79 | 21.04 | 20.76 | 20.83 | 65,349 | -0.87(-4.01%) |
Jul 24, 2015 | 21.86 | 21.89 | 21.70 | 21.70 | 138,911 | -0.18(-0.82%) |
Jul 23, 2015 | 21.90 | 22.00 | 21.85 | 21.88 | 124,600 | +0.20(+0.92%) |
Jul 22, 2015 | 21.63 | 21.71 | 21.56 | 21.68 | 122,277 | -0.22(-1.00%) |
Jul 21, 2015 | 21.74 | 21.91 | 21.70 | 21.90 | 169,307 | +0.25(+1.15%) |
Jul 20, 2015 | 21.52 | 21.66 | 21.52 | 21.65 | 149,999 | +0.04(+0.19%) |
Jul 17, 2015 | 21.47 | 21.62 | 21.45 | 21.61 | 277,762 | +0.31(+1.46%) |
Jul 16, 2015 | 21.01 | 21.31 | 21.01 | 21.30 | 203,553 | +0.82(+3.99%) |
Jul 15, 2015 | 20.49 | 20.56 | 20.45 | 20.48 | 37,830 | +0.37(+1.84%) |
Jul 14, 2015 | 20.09 | 20.12 | 20.00 | 20.11 | 47,156 | -0.16(-0.79%) |
Jul 13, 2015 | 20.23 | 20.33 | 20.15 | 20.27 | 62,236 | +0.20(+0.97%) |
Jul 10, 2015 | 20.25 | 20.25 | 20.02 | 20.07 | 155,242 | -0.16(-0.77%) |
Jul 09, 2015 | 20.40 | 20.42 | 20.20 | 20.23 | 72,187 | +0.23(+1.15%) |
Jul 08, 2015 | 20.46 | 20.53 | 19.84 | 20.00 | 1,073,937 | -0.78(-3.76%) |
Jul 07, 2015 | 20.75 | 20.80 | 20.55 | 20.78 | 63,420 | -0.02(-0.09%) |
Jul 06, 2015 | 20.73 | 20.89 | 20.70 | 20.80 | 75,774 | -0.56(-2.62%) |
Jul 02, 2015 | 21.36 | 21.36 | 21.36 | 0 | -0.16(-0.74%) | |
Jul 01, 2015 | 21.22 | 21.76 | 21.22 | 21.52 | 68,416 | +0.54(+2.57%) |
Jun 30, 2015 | 21.17 | 21.17 | 20.84 | 20.98 | 548,561 | -0.30(-1.41%) |
Jun 29, 2015 | 21.43 | 21.56 | 21.08 | 21.28 | 200,813 | -0.88(-3.95%) |
Jun 26, 2015 | 22.10 | 22.17 | 22.00 | 22.16 | 647,848 | +0.39(+1.82%) |
Jun 25, 2015 | 21.35 | 21.76 | 21.34 | 21.76 | 357,490 | +0.83(+3.97%) |
Jun 24, 2015 | 21.35 | 21.35 | 20.90 | 20.93 | 298,429 | -0.36(-1.69%) |
Jun 23, 2015 | 21.14 | 21.30 | 21.14 | 21.29 | 410,863 | +0.75(+3.65%) |
Jun 22, 2015 | 20.39 | 20.67 | 20.36 | 20.54 | 1,029,908 | +0.55(+2.75%) |
Jun 19, 2015 | 19.84 | 20.00 | 19.84 | 19.99 | 14,874 | +0.03(+0.15%) |
Jun 18, 2015 | 19.84 | 19.97 | 19.72 | 19.96 | 23,047 | -0.10(-0.50%) |
Jun 17, 2015 | 20.07 | 20.09 | 19.87 | 20.06 | 22,183 | -0.57(-2.76%) |
Jun 16, 2015 | 20.45 | 20.63 | 20.45 | 20.63 | 16,301 | +0.12(+0.59%) |
Jun 15, 2015 | 20.52 | 20.52 | 20.37 | 20.51 | 30,960 | -0.14(-0.68%) |
Jun 12, 2015 | 20.61 | 20.65 | 20.55 | 20.65 | 13,762 | +0.37(+1.82%) |
Jun 11, 2015 | 20.42 | 20.42 | 20.24 | 20.28 | 15,270 | -0.37(-1.79%) |
Jun 10, 2015 | 20.52 | 20.73 | 20.52 | 20.65 | 60,222 | +0.23(+1.13%) |
Jun 09, 2015 | 20.39 | 20.50 | 20.33 | 20.42 | 78,160 | -0.30(-1.45%) |
Jun 08, 2015 | 20.79 | 20.79 | 20.65 | 20.72 | 39,699 | -0.13(-0.62%) |
Jun 05, 2015 | 20.86 | 20.87 | 20.82 | 20.85 | 34,561 | -0.34(-1.60%) |
Jun 04, 2015 | 21.25 | 21.25 | 21.16 | 21.19 | 8,412 | +0.09(+0.43%) |
Jun 03, 2015 | 21.20 | 21.20 | 21.05 | 21.10 | 12,815 | +0.01(+0.05%) |
Jun 02, 2015 | 21.14 | 21.18 | 21.09 | 21.09 | 24,389 | -0.48(-2.23%) |
Jun 01, 2015 | 21.60 | 21.70 | 21.51 | 21.57 | 31,053 | +0.41(+1.94%) |
May 29, 2015 | 21.23 | 21.23 | 21.11 | 21.16 | 12,247 | +0.19(+0.91%) |
May 28, 2015 | 21.06 | 21.06 | 20.79 | 20.97 | 22,977 | -0.10(-0.45%) |
May 27, 2015 | 20.96 | 21.10 | 20.77 | 21.07 | 20,594 | -0.37(-1.73%) |
May 26, 2015 | 21.74 | 21.74 | 21.40 | 21.43 | 49,719 | -0.58(-2.61%) |
May 22, 2015 | 22.01 | 22.01 | 22.01 | 0 | -0.30(-1.34%) | |
May 21, 2015 | 22.32 | 22.42 | 22.26 | 22.31 | 36,551 | -0.17(-0.76%) |
May 20, 2015 | 22.55 | 22.56 | 22.37 | 22.48 | 64,289 | -0.27(-1.19%) |
May 19, 2015 | 23.00 | 23.00 | 22.71 | 22.75 | 205,715 | -0.52(-2.21%) |
May 18, 2015 | 23.55 | 23.55 | 23.22 | 23.27 | 570,923 | -0.61(-2.58%) |
May 15, 2015 | 23.78 | 23.88 | 23.66 | 23.88 | 32,822 | +0.23(+0.97%) |
May 14, 2015 | 23.61 | 23.65 | 23.53 | 23.65 | 60,279 | +0.56(+2.43%) |
May 13, 2015 | 23.01 | 23.20 | 23.01 | 23.09 | 51,485 | +1.50(+6.95%) |
May 12, 2015 | 21.58 | 21.62 | 21.46 | 21.59 | 51,597 | +0.14(+0.65%) |
May 11, 2015 | 21.55 | 21.55 | 21.40 | 21.45 | 25,038 | -0.94(-4.20%) |
May 08, 2015 | 22.24 | 22.42 | 22.17 | 22.39 | 64,573 | +0.23(+1.04%) |
May 07, 2015 | 21.17 | 22.24 | 21.12 | 22.16 | 529,369 | +1.38(+6.64%) |
May 06, 2015 | 20.92 | 20.93 | 20.77 | 20.78 | 294,187 | -0.10(-0.48%) |
May 05, 2015 | 21.21 | 21.51 | 20.88 | 20.88 | 36,053 | -0.42(-1.97%) |
May 04, 2015 | 21.51 | 21.51 | 21.21 | 21.30 | 54,566 | +0.11(+0.52%) |
May 01, 2015 | 21.18 | 21.19 | 21.08 | 21.19 | 117,933 | +0.15(+0.70%) |
Apr 30, 2015 | 21.41 | 21.41 | 21.04 | 21.04 | 39,983 | -0.76(-3.47%) |
Apr 29, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 56,535 | -0.45(-2.02%) |
Apr 28, 2015 | 21.71 | 22.35 | 21.69 | 22.25 | 62,731 | +0.72(+3.34%) |
Apr 27, 2015 | 21.68 | 21.85 | 21.53 | 21.53 | 18,026 | -0.32(-1.46%) |
Apr 24, 2015 | 21.64 | 21.93 | 21.64 | 21.85 | 26,077 | +0.61(+2.85%) |
Apr 23, 2015 | 21.12 | 21.25 | 21.01 | 21.24 | 68,096 | -0.64(-2.91%) |
Apr 22, 2015 | 21.84 | 21.93 | 21.75 | 21.88 | 62,964 | +0.19(+0.88%) |
Apr 21, 2015 | 21.68 | 21.80 | 21.61 | 21.69 | 55,451 | +0.34(+1.59%) |
Apr 20, 2015 | 21.36 | 21.36 | 21.25 | 21.35 | 72,857 | +0.10(+0.47%) |
Apr 17, 2015 | 21.46 | 21.46 | 21.12 | 21.25 | 175,133 | -0.34(-1.60%) |
Apr 16, 2015 | 21.55 | 21.70 | 21.45 | 21.59 | 56,716 | +0.75(+3.62%) |
Apr 15, 2015 | 20.70 | 20.87 | 20.70 | 20.84 | 33,608 | +0.61(+3.02%) |
Apr 14, 2015 | 20.35 | 20.35 | 20.19 | 20.23 | 28,522 | -0.12(-0.59%) |
Apr 13, 2015 | 20.49 | 20.53 | 20.29 | 20.35 | 161,568 | +0.61(+3.09%) |
Apr 10, 2015 | 19.55 | 19.80 | 19.52 | 19.74 | 20,467 | +0.12(+0.61%) |
Apr 09, 2015 | 19.48 | 19.68 | 19.46 | 19.62 | 13,250 | -0.17(-0.86%) |
Apr 08, 2015 | 19.94 | 19.94 | 19.75 | 19.79 | 50,871 | -0.15(-0.75%) |
Apr 07, 2015 | 19.84 | 19.94 | 19.76 | 19.94 | 60,444 | +0.30(+1.53%) |
Apr 06, 2015 | 19.36 | 19.71 | 19.28 | 19.64 | 38,215 | +1.28(+6.97%) |
Apr 02, 2015 | 18.36 | 18.36 | 18.36 | 0 | -0.36(-1.92%) | |
Apr 01, 2015 | 18.64 | 18.73 | 18.54 | 18.72 | 19,656 | +0.29(+1.57%) |
Mar 31, 2015 | 18.40 | 18.47 | 18.40 | 18.43 | 40,361 | -0.49(-2.59%) |
Mar 30, 2015 | 18.93 | 18.93 | 18.84 | 18.92 | 61,412 | -0.16(-0.84%) |
Mar 27, 2015 | 19.22 | 19.22 | 18.90 | 19.08 | 21,659 | +0.42(+2.25%) |
Mar 26, 2015 | 18.89 | 19.14 | 18.63 | 18.66 | 57,462 | -0.55(-2.86%) |
Mar 25, 2015 | 18.65 | 19.16 | 19.21 | 61,634 | +0.56(+3.01%) | |
Mar 24, 2015 | 18.90 | 18.90 | 18.64 | 18.65 | 103,190 | -0.55(-2.87%) |
Mar 23, 2015 | 19.11 | 19.32 | 19.11 | 19.20 | 113,866 | +0.51(+2.73%) |
Mar 20, 2015 | 18.48 | 18.69 | 18.23 | 18.69 | 457,086 | -0.91(-4.64%) |
Mar 19, 2015 | 19.88 | 19.89 | 19.31 | 19.60 | 535,758 | -2.55(-11.51%) |
Mar 18, 2015 | 21.21 | 24.50 | 21.21 | 22.15 | 4,248,322 | +3.93(+21.57%) |
Mar 17, 2015 | 16.00 | 19.20 | 16.00 | 18.22 | 2,241,033 | +3.93(+27.50%) |
Mar 16, 2015 | 14.32 | 14.38 | 14.29 | 14.29 | 56,292 | +0.25(+1.78%) |
Mar 13, 2015 | 14.02 | 14.10 | 14.01 | 14.04 | 15,283 | +0.10(+0.72%) |
Mar 12, 2015 | 13.81 | 13.95 | 13.81 | 13.94 | 16,353 | +0.28(+2.01%) |
Mar 11, 2015 | 13.60 | 13.74 | 13.60 | 13.66 | 10,519 | -0.15(-1.05%) |
Mar 10, 2015 | 13.64 | 13.83 | 13.64 | 13.81 | 28,973 | -0.46(-3.22%) |
Mar 09, 2015 | 14.30 | 14.34 | 14.14 | 14.27 | 38,774 | +0.02(+0.14%) |
Mar 06, 2015 | 14.33 | 14.34 | 14.20 | 14.25 | 35,977 | +0.14(+0.99%) |
Mar 05, 2015 | 14.06 | 14.16 | 14.06 | 14.11 | 118,400 | +0.62(+4.60%) |
Mar 04, 2015 | 13.47 | 13.54 | 13.46 | 13.49 | 15,962 | -0.01(-0.07%) |
Mar 03, 2015 | 13.49 | 13.59 | 13.49 | 13.50 | 32,519 | +0.00(+0.00%) |