Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.16 | 16.05 | 15.01 | 15.20 | 1,835,846 | +0.25(+1.66%) |
Apr 28, 2016 | 14.02 | 15.30 | 13.72 | 14.95 | 2,608,739 | +0.89(+6.33%) |
Apr 27, 2016 | 14.28 | 14.68 | 13.93 | 14.06 | 1,699,843 | -0.10(-0.68%) |
Apr 26, 2016 | 13.65 | 14.21 | 13.52 | 14.15 | 868,132 | +0.59(+4.37%) |
Apr 25, 2016 | 14.08 | 14.08 | 13.38 | 13.56 | 1,118,435 | -0.60(-4.25%) |
Apr 22, 2016 | 13.72 | 14.24 | 13.61 | 14.16 | 1,014,246 | +0.48(+3.49%) |
Apr 21, 2016 | 13.57 | 14.10 | 13.50 | 13.69 | 1,048,159 | +0.25(+1.85%) |
Apr 20, 2016 | 13.72 | 13.85 | 13.34 | 13.44 | 1,185,585 | -0.33(-2.43%) |
Apr 19, 2016 | 13.70 | 14.17 | 13.59 | 13.77 | 1,023,662 | +0.19(+1.41%) |
Apr 18, 2016 | 13.80 | 13.87 | 13.45 | 13.58 | 898,730 | -0.42(-3.01%) |
Apr 15, 2016 | 13.26 | 14.12 | 13.11 | 14.00 | 1,207,734 | +0.66(+4.95%) |
Apr 14, 2016 | 13.58 | 13.58 | 13.14 | 13.34 | 751,501 | -0.14(-1.06%) |
Apr 13, 2016 | 13.21 | 13.53 | 13.07 | 13.48 | 1,179,425 | +0.43(+3.30%) |
Apr 12, 2016 | 12.81 | 13.22 | 12.55 | 13.05 | 896,495 | +0.33(+2.63%) |
Apr 11, 2016 | 12.72 | 13.01 | 12.47 | 12.72 | 634,114 | +0.06(+0.45%) |
Apr 08, 2016 | 12.37 | 12.87 | 12.37 | 12.66 | 923,428 | +0.53(+4.33%) |
Apr 07, 2016 | 12.49 | 12.66 | 11.97 | 12.14 | 1,253,654 | -0.46(-3.64%) |
Apr 06, 2016 | 11.94 | 12.62 | 11.89 | 12.60 | 1,172,981 | +0.19(+1.54%) |
Apr 05, 2016 | 12.91 | 13.01 | 12.40 | 12.40 | 1,083,590 | -0.69(-5.26%) |
Apr 04, 2016 | 13.06 | 13.32 | 12.88 | 13.09 | 1,140,673 | +0.01(+0.07%) |
Apr 01, 2016 | 13.06 | 13.10 | 12.87 | 13.08 | 1,022,516 | -0.16(-1.23%) |
Mar 31, 2016 | 12.96 | 13.37 | 12.85 | 13.25 | 2,335,864 | +0.26(+1.99%) |
Mar 30, 2016 | 13.47 | 13.86 | 12.74 | 12.99 | 1,611,135 | -0.38(-2.86%) |
Mar 29, 2016 | 12.42 | 13.38 | 12.35 | 13.37 | 2,539,632 | +0.96(+7.70%) |
Mar 28, 2016 | 12.58 | 12.60 | 12.01 | 12.41 | 1,937,439 | -0.12(-0.99%) |
Mar 24, 2016 | 11.81 | 12.54 | 12.54 | 12.54 | 1,427,523 | +0.66(+5.60%) |
Mar 23, 2016 | 12.27 | 12.27 | 11.86 | 11.87 | 1,476,685 | -0.32(-2.65%) |
Mar 22, 2016 | 12.20 | 12.34 | 12.08 | 12.20 | 1,223,812 | -0.11(-0.93%) |
Mar 21, 2016 | 11.95 | 12.82 | 11.95 | 12.31 | 1,835,815 | +0.33(+2.77%) |
Mar 18, 2016 | 12.27 | 12.40 | 11.75 | 11.98 | 2,187,199 | -0.22(-1.79%) |
Mar 17, 2016 | 11.67 | 12.48 | 11.44 | 12.20 | 1,959,953 | +0.52(+4.47%) |
Mar 16, 2016 | 10.98 | 11.77 | 10.86 | 11.67 | 1,656,175 | +0.69(+6.31%) |
Mar 15, 2016 | 11.76 | 11.76 | 10.95 | 10.98 | 916,642 | -0.89(-7.51%) |
Mar 14, 2016 | 11.77 | 12.04 | 11.66 | 11.87 | 1,240,040 | -0.03(-0.24%) |
Mar 11, 2016 | 11.40 | 11.91 | 11.29 | 11.90 | 1,218,072 | +0.72(+6.45%) |
Mar 10, 2016 | 11.41 | 11.55 | 11.07 | 11.18 | 1,942,261 | -0.24(-2.08%) |
Mar 09, 2016 | 11.09 | 11.60 | 11.02 | 11.42 | 1,213,579 | +0.42(+3.80%) |
Mar 08, 2016 | 11.47 | 11.55 | 10.98 | 11.00 | 2,119,823 | -0.64(-5.46%) |
Mar 07, 2016 | 10.78 | 11.80 | 10.66 | 11.64 | 2,488,757 | +0.81(+7.45%) |
Mar 04, 2016 | 10.29 | 10.99 | 10.23 | 10.83 | 2,041,349 | +0.60(+5.84%) |
Mar 03, 2016 | 9.804 | 10.31 | 9.729 | 10.23 | 1,385,481 | +0.43(+4.36%) |
Mar 02, 2016 | 9.691 | 9.947 | 9.624 | 9.804 | 1,300,292 | +0.09(+0.98%) |
Mar 01, 2016 | 9.729 | 9.899 | 9.624 | 9.710 | 1,244,730 | -0.01(-0.10%) |
Feb 29, 2016 | 9.406 | 9.880 | 9.349 | 9.719 | 1,404,806 | +0.39(+4.17%) |
Feb 26, 2016 | 9.102 | 9.567 | 9.045 | 9.330 | 1,539,578 | +0.41(+4.57%) |
Feb 25, 2016 | 8.779 | 8.941 | 8.609 | 8.922 | 1,524,696 | +0.24(+2.73%) |
Feb 24, 2016 | 8.571 | 8.813 | 8.495 | 8.685 | 1,798,525 | +0.06(+0.66%) |
Feb 23, 2016 | 8.893 | 8.893 | 8.618 | 8.628 | 1,635,402 | -0.38(-4.21%) |
Feb 22, 2016 | 8.732 | 9.254 | 8.618 | 9.007 | 2,836,653 | +0.42(+4.86%) |
Feb 19, 2016 | 9.273 | 9.273 | 8.552 | 8.590 | 2,632,625 | -0.71(-7.65%) |
Feb 18, 2016 | 9.672 | 9.719 | 9.244 | 9.301 | 1,724,344 | -0.42(-4.30%) |
Feb 17, 2016 | 9.282 | 10.19 | 9.244 | 9.719 | 2,446,374 | +0.74(+8.25%) |
Feb 16, 2016 | 9.140 | 9.216 | 8.542 | 8.979 | 2,043,772 | +0.03(+0.32%) |
Feb 12, 2016 | 8.950 | 8.950 | 8.950 | 8.950 | 3,430,733 | +0.00(+0.00%) |
Feb 11, 2016 | 9.339 | 9.396 | 8.751 | 8.950 | 2,172,201 | -0.54(-5.70%) |
Feb 10, 2016 | 8.637 | 11.19 | 8.561 | 9.491 | 7,632,926 | -4.16(-30.46%) |
Feb 09, 2016 | 13.51 | 13.79 | 13.35 | 13.65 | 1,100,590 | -0.05(-0.35%) |
Feb 08, 2016 | 13.58 | 13.80 | 13.18 | 13.70 | 1,229,091 | -0.18(-1.30%) |
Feb 05, 2016 | 14.27 | 14.47 | 13.85 | 13.88 | 968,743 | -0.47(-3.24%) |
Feb 04, 2016 | 13.72 | 14.43 | 13.62 | 14.34 | 882,208 | +0.57(+4.14%) |
Feb 03, 2016 | 13.77 | 13.91 | 13.12 | 13.77 | 1,230,101 | +0.27(+1.97%) |
Feb 02, 2016 | 13.59 | 13.71 | 13.31 | 13.51 | 1,459,658 | -0.35(-2.53%) |
Feb 01, 2016 | 13.82 | 14.03 | 13.34 | 13.86 | 1,430,080 | -0.17(-1.22%) |
Jan 29, 2016 | 13.16 | 14.06 | 13.05 | 14.03 | 2,472,707 | +1.02(+7.80%) |
Jan 28, 2016 | 13.34 | 13.51 | 12.90 | 13.01 | 1,655,367 | -0.19(-1.44%) |
Jan 27, 2016 | 13.10 | 13.39 | 12.89 | 13.20 | 2,540,410 | +0.00(+0.00%) |
Jan 26, 2016 | 13.26 | 13.50 | 13.11 | 13.20 | 3,106,090 | +0.14(+1.09%) |
Jan 25, 2016 | 14.96 | 14.96 | 12.78 | 13.06 | 6,219,993 | -3.50(-21.15%) |
Jan 22, 2016 | 16.20 | 16.86 | 16.18 | 16.56 | 1,159,627 | +0.66(+4.18%) |
Jan 21, 2016 | 15.70 | 16.64 | 15.51 | 15.90 | 1,124,137 | +0.33(+2.13%) |
Jan 20, 2016 | 15.74 | 15.83 | 14.78 | 15.57 | 1,965,695 | -0.49(-3.07%) |
Jan 19, 2016 | 16.49 | 16.63 | 15.62 | 16.06 | 951,666 | -0.16(-1.00%) |
Jan 15, 2016 | 15.99 | 16.22 | 16.22 | 16.22 | 1,087,842 | -0.40(-2.40%) |
Jan 14, 2016 | 16.52 | 16.92 | 16.14 | 16.62 | 908,691 | +0.15(+0.92%) |
Jan 13, 2016 | 17.40 | 17.85 | 16.34 | 16.47 | 1,064,110 | -0.93(-5.35%) |
Jan 12, 2016 | 17.63 | 17.79 | 17.08 | 17.40 | 1,018,771 | -0.07(-0.38%) |
Jan 11, 2016 | 17.28 | 17.78 | 17.15 | 17.46 | 927,867 | +0.08(+0.44%) |
Jan 08, 2016 | 18.38 | 18.50 | 17.33 | 17.39 | 1,538,164 | -0.96(-5.22%) |
Jan 07, 2016 | 18.75 | 18.85 | 18.16 | 18.35 | 930,360 | -0.94(-4.87%) |
Jan 06, 2016 | 20.26 | 20.45 | 19.03 | 19.29 | 1,163,309 | -1.73(-8.22%) |
Jan 05, 2016 | 20.82 | 21.03 | 20.49 | 21.01 | 515,155 | +0.20(+0.96%) |
Jan 04, 2016 | 20.98 | 20.98 | 20.37 | 20.81 | 814,656 | -0.63(-2.92%) |
Dec 31, 2015 | 21.71 | 21.44 | 21.44 | 21.44 | 916,316 | -0.42(-1.91%) |
Dec 30, 2015 | 21.80 | 22.16 | 21.73 | 21.86 | 553,670 | +0.00(+0.00%) |
Dec 29, 2015 | 21.58 | 21.89 | 21.49 | 21.86 | 675,121 | +0.37(+1.72%) |
Dec 28, 2015 | 21.74 | 21.74 | 21.20 | 21.49 | 454,960 | -0.28(-1.26%) |
Dec 24, 2015 | 21.52 | 21.76 | 21.76 | 21.76 | 403,701 | +0.42(+1.95%) |
Dec 23, 2015 | 20.98 | 21.37 | 20.80 | 21.35 | 432,431 | +0.44(+2.13%) |
Dec 22, 2015 | 20.28 | 20.92 | 20.02 | 20.90 | 649,199 | +0.65(+3.22%) |
Dec 21, 2015 | 20.55 | 20.60 | 19.85 | 20.25 | 2,092,827 | -0.31(-1.52%) |
Dec 18, 2015 | 21.63 | 21.64 | 20.53 | 20.56 | 2,221,167 | -1.22(-5.60%) |
Dec 17, 2015 | 23.18 | 23.26 | 21.78 | 21.78 | 1,095,750 | -1.28(-5.53%) |
Dec 16, 2015 | 22.51 | 23.11 | 21.91 | 23.06 | 1,070,370 | +0.45(+2.01%) |
Dec 15, 2015 | 22.22 | 22.87 | 22.18 | 22.60 | 641,093 | +0.56(+2.53%) |
Dec 14, 2015 | 22.23 | 22.35 | 21.91 | 22.05 | 1,240,938 | -0.19(-0.85%) |
Dec 11, 2015 | 21.88 | 22.33 | 21.77 | 22.24 | 1,703,334 | -0.04(-0.17%) |
Dec 10, 2015 | 22.48 | 22.84 | 22.14 | 22.27 | 666,502 | -0.23(-1.01%) |
Dec 09, 2015 | 22.11 | 22.79 | 22.09 | 22.50 | 609,906 | +0.29(+1.32%) |
Dec 08, 2015 | 22.09 | 22.39 | 21.84 | 22.21 | 532,450 | -0.19(-0.84%) |
Dec 07, 2015 | 22.21 | 22.45 | 21.88 | 22.40 | 743,029 | +0.16(+0.72%) |
Dec 04, 2015 | 22.00 | 22.36 | 21.78 | 22.24 | 766,852 | +0.26(+1.16%) |
Dec 03, 2015 | 22.44 | 22.54 | 21.74 | 21.98 | 889,102 | -0.27(-1.23%) |
Dec 02, 2015 | 22.93 | 22.97 | 22.17 | 22.25 | 488,464 | -0.70(-3.05%) |
Dec 01, 2015 | 23.07 | 23.25 | 22.70 | 22.95 | 755,780 | +0.02(+0.08%) |
Nov 30, 2015 | 23.43 | 23.54 | 22.88 | 22.94 | 598,264 | -0.46(-1.98%) |
Nov 27, 2015 | 22.85 | 23.47 | 22.74 | 23.40 | 604,868 | +0.62(+2.74%) |
Nov 25, 2015 | 22.63 | 22.77 | 22.77 | 22.77 | 463,912 | +0.21(+0.92%) |
Nov 24, 2015 | 22.18 | 22.73 | 22.15 | 22.57 | 780,734 | +0.36(+1.62%) |
Nov 23, 2015 | 22.62 | 22.79 | 22.19 | 22.21 | 556,491 | -0.47(-2.08%) |
Nov 20, 2015 | 22.29 | 22.70 | 22.11 | 22.68 | 1,564,004 | +0.59(+2.65%) |
Nov 19, 2015 | 21.68 | 22.24 | 21.56 | 22.09 | 780,134 | +0.40(+1.83%) |
Nov 18, 2015 | 20.89 | 21.73 | 20.80 | 21.70 | 627,811 | +0.89(+4.27%) |
Nov 17, 2015 | 20.97 | 21.72 | 20.74 | 20.81 | 939,163 | -0.12(-0.59%) |
Nov 16, 2015 | 20.82 | 20.97 | 20.48 | 20.93 | 496,729 | +0.08(+0.36%) |
Nov 13, 2015 | 20.87 | 21.25 | 20.71 | 20.86 | 875,113 | -0.03(-0.14%) |
Nov 12, 2015 | 22.07 | 22.28 | 20.84 | 20.88 | 793,108 | -1.46(-6.51%) |
Nov 11, 2015 | 22.28 | 22.64 | 22.17 | 22.34 | 1,123,149 | +0.13(+0.60%) |
Nov 10, 2015 | 21.27 | 22.46 | 21.27 | 22.21 | 1,489,441 | +0.89(+4.17%) |
Nov 09, 2015 | 21.53 | 21.76 | 21.04 | 21.32 | 830,546 | -0.24(-1.10%) |
Nov 06, 2015 | 20.87 | 21.78 | 20.87 | 21.56 | 832,227 | +0.59(+2.79%) |
Nov 05, 2015 | 20.79 | 21.06 | 20.59 | 20.97 | 641,869 | +0.22(+1.05%) |
Nov 04, 2015 | 20.75 | 20.95 | 20.50 | 20.75 | 940,300 | +0.09(+0.46%) |
Nov 03, 2015 | 20.88 | 20.95 | 20.56 | 20.66 | 1,092,927 | -0.34(-1.62%) |
Nov 02, 2015 | 20.57 | 21.16 | 20.46 | 21.00 | 921,668 | +0.44(+2.16%) |
Oct 30, 2015 | 20.15 | 20.72 | 20.00 | 20.55 | 1,254,324 | +0.41(+2.02%) |
Oct 29, 2015 | 19.23 | 20.46 | 19.19 | 20.15 | 1,366,848 | +0.68(+3.50%) |
Oct 28, 2015 | 18.55 | 19.62 | 18.53 | 19.47 | 1,331,478 | +0.92(+4.94%) |
Oct 27, 2015 | 18.94 | 19.14 | 18.15 | 18.55 | 827,864 | -0.53(-2.77%) |
Oct 26, 2015 | 19.24 | 19.25 | 18.94 | 19.08 | 1,183,212 | -0.21(-1.08%) |
Oct 23, 2015 | 18.45 | 19.58 | 18.09 | 19.29 | 1,395,558 | +1.02(+5.59%) |
Oct 22, 2015 | 17.92 | 18.31 | 17.84 | 18.27 | 871,902 | +0.40(+2.22%) |
Oct 21, 2015 | 18.13 | 18.33 | 17.70 | 17.87 | 791,147 | -0.50(-2.73%) |
Oct 20, 2015 | 18.38 | 18.66 | 18.17 | 18.37 | 544,427 | -0.08(-0.41%) |
Oct 19, 2015 | 18.78 | 18.87 | 18.19 | 18.45 | 666,528 | -0.48(-2.55%) |
Oct 16, 2015 | 18.95 | 19.02 | 18.60 | 18.93 | 791,352 | +0.01(+0.05%) |
Oct 15, 2015 | 19.02 | 19.12 | 18.44 | 18.92 | 656,594 | -0.09(-0.50%) |
Oct 14, 2015 | 19.13 | 19.50 | 18.99 | 19.01 | 704,460 | -0.06(-0.30%) |
Oct 13, 2015 | 19.20 | 19.78 | 18.98 | 19.07 | 673,100 | -0.32(-1.66%) |
Oct 12, 2015 | 19.61 | 20.13 | 18.58 | 19.39 | 1,627,005 | -1.14(-5.57%) |
Oct 09, 2015 | 18.63 | 21.27 | 18.62 | 20.54 | 3,459,130 | +2.10(+11.38%) |
Oct 08, 2015 | 17.96 | 18.54 | 17.93 | 18.44 | 668,499 | +0.51(+2.85%) |
Oct 07, 2015 | 17.75 | 17.99 | 17.60 | 17.93 | 867,287 | +0.31(+1.77%) |
Oct 06, 2015 | 17.31 | 17.79 | 17.23 | 17.61 | 1,191,393 | +0.32(+1.86%) |
Oct 05, 2015 | 16.70 | 17.35 | 16.62 | 17.29 | 1,604,054 | +0.75(+4.51%) |
Oct 02, 2015 | 15.91 | 16.55 | 15.71 | 16.55 | 1,289,542 | +0.48(+3.00%) |
Oct 01, 2015 | 15.60 | 16.26 | 15.54 | 16.07 | 1,766,376 | +0.46(+2.97%) |
Sep 30, 2015 | 15.62 | 15.65 | 15.41 | 15.60 | 1,017,580 | +0.16(+1.04%) |
Sep 29, 2015 | 15.64 | 15.64 | 15.25 | 15.44 | 1,583,313 | -0.17(-1.09%) |
Sep 28, 2015 | 16.41 | 16.47 | 15.59 | 15.61 | 1,632,919 | -0.86(-5.22%) |
Sep 25, 2015 | 16.83 | 16.83 | 16.39 | 16.47 | 1,368,718 | -0.23(-1.41%) |
Sep 24, 2015 | 16.95 | 16.96 | 16.34 | 16.71 | 1,870,437 | -0.39(-2.31%) |
Sep 23, 2015 | 17.12 | 17.23 | 16.87 | 17.10 | 902,837 | +0.03(+0.17%) |
Sep 22, 2015 | 17.69 | 17.83 | 17.04 | 17.07 | 1,338,545 | -0.88(-4.92%) |
Sep 21, 2015 | 18.36 | 18.47 | 17.87 | 17.96 | 1,128,645 | -0.36(-1.95%) |
Sep 18, 2015 | 18.22 | 18.52 | 18.09 | 18.31 | 1,338,595 | -0.18(-0.97%) |
Sep 17, 2015 | 18.63 | 18.88 | 18.44 | 18.49 | 651,335 | -0.21(-1.11%) |
Sep 16, 2015 | 18.37 | 18.74 | 18.18 | 18.70 | 637,056 | +0.34(+1.84%) |
Sep 15, 2015 | 18.24 | 18.42 | 18.11 | 18.36 | 844,820 | +0.08(+0.46%) |
Sep 14, 2015 | 18.58 | 18.46 | 18.15 | 18.28 | 580,991 | -0.19(-1.02%) |
Sep 11, 2015 | 18.60 | 18.77 | 18.27 | 18.46 | 712,085 | -0.13(-0.71%) |
Sep 10, 2015 | 18.89 | 18.99 | 18.59 | 18.59 | 967,528 | -0.23(-1.20%) |
Sep 09, 2015 | 19.46 | 19.54 | 18.78 | 18.82 | 834,971 | -0.49(-2.53%) |
Sep 08, 2015 | 19.25 | 19.95 | 19.07 | 19.31 | 1,296,452 | +0.31(+1.63%) |
Sep 04, 2015 | 19.10 | 19.00 | 19.00 | 19.00 | 844,601 | -0.35(-1.80%) |
Sep 03, 2015 | 19.37 | 19.59 | 19.25 | 19.35 | 589,443 | +0.01(+0.05%) |
Sep 02, 2015 | 19.66 | 19.67 | 19.13 | 19.34 | 642,099 | -0.09(-0.48%) |
Sep 01, 2015 | 20.03 | 20.28 | 19.33 | 19.43 | 1,183,581 | -1.04(-5.09%) |
Aug 31, 2015 | 20.41 | 20.57 | 20.19 | 20.47 | 770,182 | +0.00(+0.00%) |
Aug 28, 2015 | 19.98 | 20.61 | 19.98 | 20.47 | 839,370 | +0.39(+1.97%) |
Aug 27, 2015 | 19.70 | 20.29 | 19.57 | 20.08 | 1,008,725 | +0.67(+3.44%) |
Aug 26, 2015 | 19.42 | 19.78 | 18.90 | 19.41 | 1,033,821 | +0.40(+2.13%) |
Aug 25, 2015 | 20.14 | 20.23 | 18.98 | 19.01 | 1,156,885 | -0.32(-1.65%) |
Aug 24, 2015 | 19.42 | 20.00 | 18.92 | 19.33 | 867,735 | -1.17(-5.69%) |
Aug 21, 2015 | 20.97 | 21.41 | 20.35 | 20.49 | 1,075,266 | -1.08(-5.01%) |
Aug 20, 2015 | 21.93 | 22.03 | 21.45 | 21.57 | 487,439 | -0.50(-2.26%) |
Aug 19, 2015 | 22.30 | 22.30 | 21.66 | 22.07 | 393,643 | -0.35(-1.55%) |
Aug 18, 2015 | 22.47 | 22.57 | 22.17 | 22.42 | 407,373 | -0.14(-0.62%) |
Aug 17, 2015 | 22.26 | 22.57 | 22.05 | 22.56 | 422,342 | +0.16(+0.71%) |
Aug 14, 2015 | 21.94 | 22.46 | 21.85 | 22.40 | 419,794 | +0.37(+1.66%) |
Aug 13, 2015 | 22.26 | 22.36 | 21.98 | 22.03 | 545,849 | -0.27(-1.22%) |
Aug 12, 2015 | 22.06 | 22.35 | 21.64 | 22.31 | 507,049 | +0.04(+0.17%) |
Aug 11, 2015 | 22.11 | 22.48 | 22.05 | 22.27 | 753,197 | -0.04(-0.17%) |
Aug 10, 2015 | 21.71 | 22.32 | 21.47 | 22.31 | 688,722 | +0.76(+3.53%) |
Aug 07, 2015 | 21.78 | 21.78 | 21.43 | 21.55 | 436,258 | +0.03(+0.13%) |
Aug 06, 2015 | 21.91 | 22.02 | 21.19 | 21.52 | 671,412 | -0.29(-1.34%) |
Aug 05, 2015 | 21.89 | 22.30 | 21.65 | 21.81 | 616,197 | +0.06(+0.26%) |
Aug 04, 2015 | 21.45 | 22.07 | 21.33 | 21.75 | 846,209 | +0.30(+1.40%) |
Aug 03, 2015 | 21.94 | 21.95 | 21.31 | 21.45 | 961,550 | -0.54(-2.44%) |
Jul 31, 2015 | 21.94 | 22.11 | 21.71 | 21.99 | 959,013 | +0.04(+0.17%) |
Jul 30, 2015 | 22.19 | 22.27 | 21.61 | 21.95 | 1,067,327 | -0.51(-2.26%) |
Jul 29, 2015 | 22.60 | 22.76 | 22.36 | 22.46 | 775,164 | -0.23(-0.99%) |
Jul 28, 2015 | 22.36 | 22.70 | 22.05 | 22.68 | 515,181 | +0.40(+1.81%) |
Jul 27, 2015 | 22.18 | 22.57 | 21.97 | 22.28 | 364,099 | -0.10(-0.46%) |
Jul 24, 2015 | 22.67 | 22.70 | 22.18 | 22.38 | 449,723 | -0.42(-1.85%) |
Jul 23, 2015 | 23.32 | 23.32 | 22.74 | 22.80 | 523,024 | -0.42(-1.82%) |
Jul 22, 2015 | 23.24 | 23.61 | 23.07 | 23.23 | 459,392 | +0.07(+0.28%) |
Jul 21, 2015 | 23.49 | 23.68 | 23.07 | 23.16 | 769,839 | -0.33(-1.40%) |
Jul 20, 2015 | 22.68 | 23.56 | 22.65 | 23.49 | 1,230,753 | +0.75(+3.31%) |
Jul 17, 2015 | 22.80 | 22.97 | 22.59 | 22.74 | 697,657 | -0.18(-0.78%) |
Jul 16, 2015 | 21.96 | 23.19 | 21.96 | 22.92 | 1,061,074 | +0.98(+4.45%) |
Jul 15, 2015 | 22.48 | 22.48 | 21.85 | 21.94 | 573,732 | -0.55(-2.46%) |
Jul 14, 2015 | 22.48 | 22.54 | 22.24 | 22.49 | 520,746 | -0.04(-0.17%) |
Jul 13, 2015 | 21.87 | 22.61 | 21.86 | 22.53 | 939,636 | +0.72(+3.32%) |
Jul 10, 2015 | 21.52 | 21.83 | 21.45 | 21.81 | 823,009 | +0.55(+2.61%) |
Jul 09, 2015 | 21.70 | 21.74 | 21.20 | 21.25 | 1,040,855 | -0.17(-0.79%) |
Jul 08, 2015 | 21.70 | 21.82 | 21.32 | 21.42 | 764,382 | -0.46(-2.10%) |
Jul 07, 2015 | 21.87 | 21.95 | 21.41 | 21.88 | 893,972 | +0.04(+0.17%) |
Jul 06, 2015 | 21.86 | 22.13 | 21.71 | 21.85 | 582,912 | -0.17(-0.77%) |
Jul 02, 2015 | 22.17 | 22.02 | 22.02 | 22.02 | 523,086 | -0.14(-0.64%) |
Jul 01, 2015 | 21.96 | 22.25 | 21.78 | 22.16 | 827,130 | +0.43(+1.99%) |
Jun 30, 2015 | 22.32 | 22.38 | 21.71 | 21.72 | 1,826,708 | -0.39(-1.74%) |
Jun 29, 2015 | 22.46 | 22.61 | 22.09 | 22.11 | 807,383 | -0.33(-1.47%) |
Jun 26, 2015 | 22.74 | 22.84 | 22.38 | 22.44 | 1,739,167 | -0.37(-1.61%) |
Jun 25, 2015 | 23.01 | 23.05 | 22.65 | 22.80 | 1,104,517 | -0.19(-0.82%) |
Jun 24, 2015 | 23.22 | 23.36 | 22.96 | 22.99 | 742,615 | -0.32(-1.37%) |
Jun 23, 2015 | 23.88 | 24.00 | 23.29 | 23.31 | 1,091,186 | -0.61(-2.55%) |
Jun 22, 2015 | 24.75 | 25.42 | 23.26 | 23.92 | 2,305,464 | -1.35(-5.35%) |
Jun 19, 2015 | 24.82 | 25.73 | 24.79 | 25.28 | 927,422 | +0.60(+2.44%) |
Jun 18, 2015 | 24.57 | 24.84 | 24.37 | 24.67 | 481,307 | +0.20(+0.81%) |
Jun 17, 2015 | 24.49 | 24.58 | 24.35 | 24.48 | 549,984 | +0.03(+0.12%) |
Jun 16, 2015 | 24.42 | 24.70 | 24.33 | 24.45 | 440,648 | -0.04(-0.15%) |
Jun 15, 2015 | 24.47 | 24.61 | 24.35 | 24.49 | 500,643 | -0.24(-0.99%) |
Jun 12, 2015 | 25.08 | 25.19 | 24.71 | 24.73 | 712,564 | -0.42(-1.68%) |
Jun 11, 2015 | 24.80 | 25.36 | 24.74 | 25.15 | 1,038,200 | +0.39(+1.56%) |
Jun 10, 2015 | 24.98 | 25.24 | 24.70 | 24.77 | 968,170 | -0.03(-0.11%) |
Jun 09, 2015 | 24.98 | 25.03 | 24.26 | 24.80 | 1,246,838 | -0.21(-0.83%) |
Jun 08, 2015 | 25.35 | 25.35 | 24.98 | 25.00 | 557,788 | -0.23(-0.93%) |
Jun 05, 2015 | 24.69 | 25.29 | 24.50 | 25.24 | 663,732 | +0.54(+2.17%) |
Jun 04, 2015 | 24.71 | 25.02 | 24.51 | 24.70 | 546,738 | -0.23(-0.90%) |
Jun 03, 2015 | 24.76 | 25.21 | 24.70 | 24.93 | 510,410 | +0.20(+0.80%) |
Jun 02, 2015 | 25.23 | 25.37 | 24.65 | 24.73 | 1,050,646 | -0.64(-2.52%) |
Jun 01, 2015 | 25.37 | 25.56 | 25.02 | 25.37 | 654,434 | +0.05(+0.19%) |
May 29, 2015 | 25.57 | 25.68 | 25.26 | 25.32 | 448,194 | -0.30(-1.17%) |
May 28, 2015 | 25.65 | 25.71 | 25.55 | 25.62 | 408,272 | -0.12(-0.47%) |
May 27, 2015 | 25.77 | 25.90 | 25.56 | 25.75 | 385,104 | +0.03(+0.11%) |
May 26, 2015 | 25.82 | 25.82 | 25.50 | 25.72 | 562,735 | -0.23(-0.87%) |
May 22, 2015 | 25.87 | 25.94 | 25.94 | 25.94 | 425,174 | +0.07(+0.25%) |
May 21, 2015 | 25.85 | 26.03 | 25.79 | 25.88 | 424,926 | +0.08(+0.29%) |
May 20, 2015 | 25.97 | 26.06 | 25.74 | 25.80 | 761,950 | +0.02(+0.07%) |
May 19, 2015 | 25.93 | 26.10 | 25.71 | 25.78 | 743,330 | -0.15(-0.58%) |
May 18, 2015 | 25.63 | 26.11 | 25.53 | 25.93 | 775,173 | +0.18(+0.69%) |
May 15, 2015 | 25.48 | 25.78 | 25.25 | 25.75 | 665,165 | +0.14(+0.55%) |
May 14, 2015 | 25.44 | 25.68 | 25.35 | 25.61 | 553,373 | +0.34(+1.34%) |
May 13, 2015 | 24.97 | 25.49 | 24.88 | 25.28 | 583,377 | +0.40(+1.62%) |
May 12, 2015 | 25.30 | 25.41 | 24.79 | 24.87 | 1,166,071 | -0.48(-1.89%) |
May 11, 2015 | 25.37 | 25.50 | 25.25 | 25.35 | 1,137,216 | +0.01(+0.04%) |
May 08, 2015 | 25.37 | 25.56 | 25.17 | 25.34 | 2,179,550 | +0.00(+0.00%) |
May 07, 2015 | 25.75 | 25.84 | 25.24 | 25.34 | 1,433,924 | -0.28(-1.10%) |
May 06, 2015 | 25.52 | 25.95 | 25.28 | 25.62 | 2,586,032 | +0.15(+0.59%) |
May 05, 2015 | 26.31 | 27.02 | 24.58 | 25.47 | 6,158,919 | -1.24(-4.64%) |
May 04, 2015 | 26.87 | 27.23 | 26.65 | 26.71 | 638,399 | -0.15(-0.56%) |