Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.250 | 9.640 | 9.220 | 9.510 | 609,105 | +0.19(+2.04%) |
Apr 28, 2016 | 9.220 | 9.460 | 9.000 | 9.320 | 492,046 | +0.02(+0.22%) |
Apr 27, 2016 | 9.270 | 9.400 | 9.120 | 9.300 | 298,009 | -0.01(-0.11%) |
Apr 26, 2016 | 9.760 | 9.760 | 9.020 | 9.310 | 607,947 | -0.47(-4.81%) |
Apr 25, 2016 | 9.830 | 10.08 | 9.750 | 9.780 | 483,937 | -0.04(-0.41%) |
Apr 22, 2016 | 9.850 | 9.920 | 9.440 | 9.820 | 408,024 | +0.00(+0.00%) |
Apr 21, 2016 | 9.230 | 9.830 | 9.190 | 9.820 | 473,151 | +0.53(+5.71%) |
Apr 20, 2016 | 9.650 | 9.730 | 9.110 | 9.290 | 478,236 | -0.32(-3.33%) |
Apr 19, 2016 | 9.660 | 9.790 | 9.450 | 9.610 | 307,000 | -0.08(-0.83%) |
Apr 18, 2016 | 9.550 | 9.740 | 9.360 | 9.690 | 341,671 | +0.12(+1.25%) |
Apr 15, 2016 | 9.630 | 9.700 | 9.390 | 9.570 | 311,123 | -0.12(-1.24%) |
Apr 14, 2016 | 9.810 | 9.820 | 9.470 | 9.690 | 243,525 | -0.09(-0.92%) |
Apr 13, 2016 | 9.380 | 9.795 | 9.250 | 9.780 | 399,060 | +0.45(+4.82%) |
Apr 12, 2016 | 9.350 | 9.350 | 8.860 | 9.330 | 464,804 | -0.05(-0.53%) |
Apr 11, 2016 | 9.480 | 9.500 | 9.230 | 9.380 | 402,684 | -0.06(-0.64%) |
Apr 08, 2016 | 9.860 | 9.980 | 9.180 | 9.440 | 511,986 | -0.28(-2.88%) |
Apr 07, 2016 | 9.850 | 10.10 | 9.570 | 9.720 | 509,545 | -0.22(-2.21%) |
Apr 06, 2016 | 9.350 | 9.970 | 9.248 | 9.940 | 537,053 | +0.63(+6.77%) |
Apr 05, 2016 | 9.430 | 9.505 | 9.160 | 9.310 | 531,630 | -0.20(-2.10%) |
Apr 04, 2016 | 9.400 | 9.746 | 9.350 | 9.510 | 484,716 | +0.14(+1.49%) |
Apr 01, 2016 | 9.180 | 9.400 | 8.960 | 9.370 | 436,386 | +0.13(+1.41%) |
Mar 31, 2016 | 8.950 | 9.340 | 8.920 | 9.240 | 544,522 | +0.33(+3.70%) |
Mar 30, 2016 | 9.150 | 9.410 | 8.550 | 8.910 | 611,317 | -0.17(-1.87%) |
Mar 29, 2016 | 8.400 | 9.110 | 8.160 | 9.080 | 715,646 | +0.63(+7.46%) |
Mar 28, 2016 | 8.540 | 8.750 | 8.280 | 8.450 | 410,039 | -0.06(-0.71%) |
Mar 24, 2016 | 8.590 | 8.510 | 8.510 | 8.510 | 459,400 | -0.11(-1.28%) |
Mar 23, 2016 | 9.360 | 9.720 | 8.610 | 8.620 | 676,334 | -0.75(-8.00%) |
Mar 22, 2016 | 8.780 | 9.380 | 8.780 | 9.370 | 681,636 | +0.59(+6.72%) |
Mar 21, 2016 | 8.560 | 8.890 | 8.300 | 8.780 | 594,654 | +0.15(+1.74%) |
Mar 18, 2016 | 8.380 | 8.705 | 8.050 | 8.630 | 1,053,041 | +0.29(+3.48%) |
Mar 17, 2016 | 8.230 | 8.470 | 7.860 | 8.340 | 532,044 | +0.08(+0.97%) |
Mar 16, 2016 | 8.220 | 8.340 | 8.127 | 8.260 | 538,843 | +0.05(+0.61%) |
Mar 15, 2016 | 8.690 | 8.710 | 8.185 | 8.210 | 672,331 | -0.64(-7.23%) |
Mar 14, 2016 | 8.560 | 9.020 | 8.430 | 8.850 | 527,852 | +0.29(+3.39%) |
Mar 11, 2016 | 8.350 | 8.600 | 8.350 | 8.560 | 464,205 | +0.21(+2.51%) |
Mar 10, 2016 | 8.650 | 8.900 | 8.250 | 8.350 | 459,086 | -0.24(-2.79%) |
Mar 09, 2016 | 8.270 | 8.630 | 8.020 | 8.590 | 654,278 | +0.32(+3.87%) |
Mar 08, 2016 | 8.600 | 8.660 | 8.230 | 8.270 | 691,286 | -0.39(-4.50%) |
Mar 07, 2016 | 8.380 | 8.810 | 8.300 | 8.660 | 857,963 | +0.20(+2.36%) |
Mar 04, 2016 | 8.630 | 8.700 | 8.420 | 8.460 | 609,754 | -0.19(-2.20%) |
Mar 03, 2016 | 9.080 | 9.190 | 8.625 | 8.650 | 604,356 | -0.45(-4.95%) |
Mar 02, 2016 | 8.560 | 9.290 | 8.560 | 9.100 | 1,019,939 | +0.55(+6.43%) |
Mar 01, 2016 | 8.500 | 8.780 | 8.020 | 8.550 | 1,549,949 | +0.15(+1.73%) |
Feb 29, 2016 | 9.180 | 9.230 | 8.330 | 8.405 | 1,091,508 | -0.86(-9.23%) |
Feb 26, 2016 | 9.300 | 9.500 | 9.040 | 9.260 | 415,615 | +0.02(+0.22%) |
Feb 25, 2016 | 9.190 | 9.430 | 9.020 | 9.240 | 609,505 | +0.12(+1.32%) |
Feb 24, 2016 | 9.550 | 9.550 | 9.010 | 9.120 | 918,429 | -0.49(-5.10%) |
Feb 23, 2016 | 10.24 | 10.43 | 9.590 | 9.610 | 780,546 | -0.70(-6.79%) |
Feb 22, 2016 | 9.650 | 10.53 | 9.620 | 10.31 | 1,107,672 | +0.71(+7.40%) |
Feb 19, 2016 | 9.650 | 9.670 | 9.054 | 9.600 | 968,894 | -0.32(-3.23%) |
Feb 18, 2016 | 10.47 | 11.38 | 9.845 | 9.920 | 1,290,551 | -1.59(-13.81%) |
Feb 17, 2016 | 11.46 | 11.61 | 11.13 | 11.51 | 614,200 | +0.11(+0.96%) |
Feb 16, 2016 | 10.51 | 11.43 | 10.48 | 11.40 | 590,837 | +0.95(+9.09%) |
Feb 12, 2016 | 10.62 | 10.45 | 10.45 | 10.45 | 935,100 | -0.03(-0.29%) |
Feb 11, 2016 | 10.36 | 10.69 | 10.00 | 10.48 | 724,791 | +0.03(+0.29%) |
Feb 10, 2016 | 10.99 | 11.33 | 10.39 | 10.45 | 937,607 | -0.38(-3.51%) |
Feb 09, 2016 | 10.86 | 11.35 | 10.53 | 10.83 | 477,929 | -0.17(-1.55%) |
Feb 08, 2016 | 11.65 | 11.75 | 10.90 | 11.00 | 517,063 | -0.77(-6.54%) |
Feb 05, 2016 | 12.33 | 12.47 | 11.52 | 11.77 | 624,296 | -0.65(-5.23%) |
Feb 04, 2016 | 12.19 | 12.71 | 12.05 | 12.42 | 415,486 | +0.16(+1.31%) |
Feb 03, 2016 | 12.54 | 12.60 | 11.90 | 12.26 | 452,161 | -0.19(-1.53%) |
Feb 02, 2016 | 12.52 | 12.60 | 12.29 | 12.45 | 552,248 | -0.14(-1.11%) |
Feb 01, 2016 | 12.30 | 12.78 | 12.15 | 12.59 | 515,608 | +0.17(+1.37%) |
Jan 29, 2016 | 12.30 | 12.90 | 11.84 | 12.42 | 672,919 | +0.14(+1.14%) |
Jan 28, 2016 | 12.71 | 13.07 | 12.08 | 12.28 | 744,529 | -0.37(-2.92%) |
Jan 27, 2016 | 13.24 | 13.44 | 12.58 | 12.65 | 601,887 | -0.59(-4.46%) |
Jan 26, 2016 | 13.33 | 13.45 | 12.76 | 13.24 | 480,954 | -0.06(-0.45%) |
Jan 25, 2016 | 13.44 | 13.70 | 12.88 | 13.30 | 676,652 | -0.25(-1.85%) |
Jan 22, 2016 | 13.15 | 13.56 | 13.15 | 13.55 | 500,754 | +0.62(+4.80%) |
Jan 21, 2016 | 13.25 | 13.41 | 12.80 | 12.93 | 582,983 | -0.30(-2.27%) |
Jan 20, 2016 | 12.59 | 13.40 | 12.40 | 13.23 | 981,822 | +0.47(+3.68%) |
Jan 19, 2016 | 13.21 | 13.40 | 12.52 | 12.76 | 773,852 | -0.24(-1.85%) |
Jan 15, 2016 | 12.86 | 13.00 | 13.00 | 13.00 | 978,900 | -0.32(-2.40%) |
Jan 14, 2016 | 13.03 | 13.69 | 12.48 | 13.32 | 1,104,181 | +0.32(+2.46%) |
Jan 13, 2016 | 13.83 | 14.50 | 12.67 | 13.00 | 1,951,457 | -0.81(-5.87%) |
Jan 12, 2016 | 13.45 | 14.11 | 13.22 | 13.81 | 1,161,621 | +0.51(+3.83%) |
Jan 11, 2016 | 14.67 | 14.67 | 13.13 | 13.30 | 1,478,848 | -1.18(-8.15%) |
Jan 08, 2016 | 13.95 | 15.15 | 13.77 | 14.48 | 1,793,412 | +0.92(+6.78%) |
Jan 07, 2016 | 13.25 | 13.93 | 13.16 | 13.56 | 991,400 | +0.01(+0.07%) |
Jan 06, 2016 | 14.10 | 14.52 | 13.44 | 13.55 | 608,093 | -0.70(-4.91%) |
Jan 05, 2016 | 14.38 | 15.06 | 14.18 | 14.25 | 579,418 | +0.04(+0.28%) |
Jan 04, 2016 | 14.58 | 14.69 | 14.06 | 14.21 | 743,498 | -0.63(-4.25%) |
Dec 31, 2015 | 14.60 | 14.84 | 14.84 | 14.84 | 475,900 | +0.10(+0.68%) |
Dec 30, 2015 | 14.88 | 15.01 | 14.70 | 14.74 | 637,721 | -0.19(-1.27%) |
Dec 29, 2015 | 15.02 | 15.07 | 14.76 | 14.93 | 580,791 | -0.08(-0.53%) |
Dec 28, 2015 | 15.20 | 15.31 | 14.83 | 15.01 | 588,026 | -0.30(-1.96%) |
Dec 24, 2015 | 15.63 | 15.31 | 15.31 | 15.31 | 359,300 | -0.32(-2.05%) |
Dec 23, 2015 | 16.36 | 16.54 | 15.45 | 15.63 | 610,556 | -0.68(-4.17%) |
Dec 22, 2015 | 16.25 | 16.54 | 15.97 | 16.31 | 578,029 | +0.20(+1.24%) |
Dec 21, 2015 | 16.51 | 16.71 | 15.80 | 16.11 | 585,266 | -0.32(-1.95%) |
Dec 18, 2015 | 15.92 | 16.71 | 15.80 | 16.43 | 2,603,670 | +0.43(+2.69%) |
Dec 17, 2015 | 16.57 | 16.61 | 15.74 | 16.00 | 472,247 | -0.57(-3.44%) |
Dec 16, 2015 | 16.11 | 16.95 | 15.60 | 16.57 | 734,748 | +0.63(+3.95%) |
Dec 15, 2015 | 15.73 | 16.40 | 15.73 | 15.94 | 517,456 | +0.34(+2.18%) |
Dec 14, 2015 | 15.36 | 15.85 | 15.15 | 15.60 | 562,896 | +0.00(+0.00%) |
Dec 11, 2015 | 15.84 | 16.15 | 15.53 | 15.60 | 486,736 | -0.57(-3.53%) |
Dec 10, 2015 | 16.28 | 16.69 | 16.07 | 16.17 | 355,036 | -0.16(-0.98%) |
Dec 09, 2015 | 16.77 | 16.81 | 16.26 | 16.33 | 455,777 | -0.43(-2.57%) |
Dec 08, 2015 | 16.62 | 16.93 | 16.51 | 16.76 | 385,895 | +0.00(+0.00%) |
Dec 07, 2015 | 17.00 | 17.05 | 16.61 | 16.76 | 499,827 | -0.22(-1.30%) |
Dec 04, 2015 | 16.70 | 17.17 | 16.58 | 16.98 | 393,500 | +0.31(+1.86%) |
Dec 03, 2015 | 17.55 | 17.63 | 16.43 | 16.67 | 530,929 | -0.88(-5.01%) |
Dec 02, 2015 | 17.44 | 17.95 | 17.44 | 17.55 | 430,140 | +0.16(+0.92%) |
Dec 01, 2015 | 17.91 | 18.11 | 17.36 | 17.39 | 635,778 | -0.47(-2.63%) |
Nov 30, 2015 | 17.98 | 18.26 | 17.52 | 17.86 | 670,937 | -0.11(-0.61%) |
Nov 27, 2015 | 17.91 | 18.12 | 17.83 | 17.97 | 465,971 | +0.00(+0.00%) |
Nov 25, 2015 | 17.86 | 17.97 | 17.97 | 17.97 | 970,000 | +0.19(+1.07%) |
Nov 24, 2015 | 17.81 | 18.18 | 17.59 | 17.78 | 918,411 | -0.08(-0.45%) |
Nov 23, 2015 | 17.43 | 18.03 | 17.43 | 17.86 | 682,254 | +0.16(+0.90%) |
Nov 20, 2015 | 17.75 | 18.24 | 17.62 | 17.70 | 921,181 | +0.00(+0.00%) |
Nov 19, 2015 | 18.17 | 18.19 | 17.52 | 17.70 | 349,427 | -0.59(-3.23%) |
Nov 18, 2015 | 17.70 | 18.32 | 17.61 | 18.29 | 445,067 | +0.54(+3.04%) |
Nov 17, 2015 | 17.65 | 17.99 | 17.25 | 17.75 | 706,290 | +0.26(+1.49%) |
Nov 16, 2015 | 17.91 | 18.22 | 17.14 | 17.49 | 960,072 | -0.62(-3.42%) |
Nov 13, 2015 | 17.84 | 18.85 | 17.28 | 18.11 | 880,611 | +0.35(+1.97%) |
Nov 12, 2015 | 18.25 | 18.25 | 17.73 | 17.76 | 583,296 | -0.51(-2.79%) |
Nov 11, 2015 | 18.55 | 18.82 | 18.20 | 18.27 | 754,826 | -0.16(-0.87%) |
Nov 10, 2015 | 17.96 | 18.48 | 17.39 | 18.43 | 971,277 | +0.45(+2.50%) |
Nov 09, 2015 | 17.68 | 18.43 | 17.65 | 17.98 | 1,146,685 | +0.22(+1.24%) |
Nov 06, 2015 | 17.76 | 17.83 | 17.26 | 17.76 | 811,323 | -0.11(-0.62%) |
Nov 05, 2015 | 16.85 | 18.73 | 16.59 | 17.87 | 1,983,301 | +0.87(+5.12%) |
Nov 04, 2015 | 15.80 | 17.12 | 14.88 | 17.00 | 1,699,292 | +0.74(+4.55%) |
Nov 03, 2015 | 16.77 | 16.90 | 16.12 | 16.26 | 1,477,398 | -0.64(-3.79%) |
Nov 02, 2015 | 16.60 | 17.12 | 16.27 | 16.90 | 993,769 | +0.49(+2.99%) |
Oct 30, 2015 | 16.61 | 16.88 | 16.19 | 16.41 | 612,595 | -0.12(-0.73%) |
Oct 29, 2015 | 16.67 | 17.04 | 16.22 | 16.53 | 1,374,349 | -0.14(-0.84%) |
Oct 28, 2015 | 16.37 | 16.86 | 15.95 | 16.67 | 1,149,081 | +0.39(+2.40%) |
Oct 27, 2015 | 16.48 | 16.65 | 16.14 | 16.28 | 667,810 | -0.13(-0.79%) |
Oct 26, 2015 | 16.52 | 16.95 | 16.09 | 16.41 | 457,418 | -0.21(-1.26%) |
Oct 23, 2015 | 16.58 | 17.13 | 16.41 | 16.62 | 698,357 | +0.35(+2.15%) |
Oct 22, 2015 | 16.22 | 16.29 | 15.60 | 16.27 | 422,705 | +0.10(+0.62%) |
Oct 21, 2015 | 15.96 | 16.43 | 15.47 | 16.17 | 477,448 | +0.53(+3.39%) |
Oct 20, 2015 | 16.49 | 16.52 | 15.46 | 15.64 | 830,520 | -0.96(-5.78%) |
Oct 19, 2015 | 16.40 | 16.80 | 16.10 | 16.60 | 364,563 | +0.07(+0.42%) |
Oct 16, 2015 | 16.74 | 16.85 | 16.32 | 16.53 | 754,688 | -0.17(-1.02%) |
Oct 15, 2015 | 16.25 | 16.74 | 15.76 | 16.70 | 725,669 | +0.55(+3.41%) |
Oct 14, 2015 | 16.40 | 16.77 | 16.04 | 16.15 | 514,267 | +0.10(+0.62%) |
Oct 13, 2015 | 16.38 | 16.61 | 15.91 | 16.05 | 971,304 | -0.62(-3.72%) |
Oct 12, 2015 | 16.71 | 16.82 | 16.13 | 16.67 | 349,156 | +0.13(+0.79%) |
Oct 09, 2015 | 16.57 | 17.15 | 16.40 | 16.54 | 517,951 | -0.18(-1.08%) |
Oct 08, 2015 | 16.43 | 17.40 | 16.17 | 16.72 | 465,205 | +0.07(+0.42%) |
Oct 07, 2015 | 16.71 | 17.00 | 16.00 | 16.65 | 749,382 | +0.12(+0.73%) |
Oct 06, 2015 | 17.26 | 17.29 | 16.06 | 16.53 | 706,769 | -0.89(-5.11%) |
Oct 05, 2015 | 16.87 | 17.47 | 16.84 | 17.42 | 701,029 | +0.59(+3.51%) |
Oct 02, 2015 | 16.12 | 16.85 | 15.73 | 16.83 | 532,954 | +0.67(+4.15%) |
Oct 01, 2015 | 16.35 | 16.35 | 15.56 | 16.16 | 754,801 | -0.25(-1.52%) |
Sep 30, 2015 | 16.25 | 16.91 | 16.06 | 16.41 | 718,739 | +0.35(+2.18%) |
Sep 29, 2015 | 16.31 | 17.18 | 15.79 | 16.06 | 776,253 | -0.33(-2.01%) |
Sep 28, 2015 | 16.93 | 16.97 | 15.61 | 16.39 | 1,074,540 | -0.47(-2.79%) |
Sep 25, 2015 | 17.61 | 17.61 | 16.52 | 16.86 | 893,114 | -0.57(-3.27%) |
Sep 24, 2015 | 17.19 | 17.49 | 16.90 | 17.43 | 489,267 | +0.04(+0.23%) |
Sep 23, 2015 | 17.50 | 17.93 | 17.06 | 17.39 | 478,415 | +0.11(+0.64%) |
Sep 22, 2015 | 17.54 | 17.80 | 17.12 | 17.28 | 700,499 | -0.42(-2.37%) |
Sep 21, 2015 | 18.48 | 18.63 | 17.21 | 17.70 | 748,486 | -0.76(-4.12%) |
Sep 18, 2015 | 18.28 | 18.69 | 18.06 | 18.46 | 1,449,502 | +0.00(+0.00%) |
Sep 17, 2015 | 18.07 | 18.75 | 18.07 | 18.46 | 660,378 | +0.33(+1.82%) |
Sep 16, 2015 | 18.31 | 18.79 | 17.90 | 18.13 | 557,388 | -0.20(-1.09%) |
Sep 15, 2015 | 18.24 | 18.82 | 18.06 | 18.33 | 690,601 | +0.15(+0.83%) |
Sep 14, 2015 | 18.93 | 19.18 | 18.05 | 18.18 | 1,341,336 | -0.81(-4.27%) |
Sep 11, 2015 | 18.92 | 19.06 | 18.54 | 18.99 | 519,513 | -0.04(-0.21%) |
Sep 10, 2015 | 18.85 | 19.39 | 18.85 | 19.03 | 469,723 | +0.08(+0.42%) |
Sep 09, 2015 | 19.31 | 19.31 | 18.73 | 18.95 | 598,056 | -0.01(-0.05%) |
Sep 08, 2015 | 18.89 | 19.04 | 18.45 | 18.96 | 1,154,194 | +0.57(+3.10%) |
Sep 04, 2015 | 18.16 | 18.39 | 18.39 | 18.39 | 861,300 | +0.00(+0.00%) |
Sep 03, 2015 | 19.61 | 19.70 | 18.22 | 18.39 | 978,159 | -1.19(-6.08%) |
Sep 02, 2015 | 19.15 | 19.59 | 18.78 | 19.58 | 552,073 | +0.69(+3.65%) |
Sep 01, 2015 | 19.13 | 19.32 | 18.66 | 18.89 | 597,578 | -0.62(-3.18%) |
Aug 31, 2015 | 20.32 | 20.50 | 19.43 | 19.51 | 516,130 | -0.86(-4.22%) |
Aug 28, 2015 | 20.03 | 20.50 | 19.66 | 20.37 | 519,320 | +0.15(+0.74%) |
Aug 27, 2015 | 20.18 | 20.58 | 19.79 | 20.22 | 510,506 | +0.23(+1.15%) |
Aug 26, 2015 | 19.79 | 19.99 | 18.70 | 19.99 | 625,096 | +0.73(+3.79%) |
Aug 25, 2015 | 19.68 | 20.38 | 18.05 | 19.26 | 1,224,425 | +0.24(+1.26%) |
Aug 24, 2015 | 18.78 | 20.22 | 18.00 | 19.02 | 974,508 | -0.92(-4.61%) |
Aug 21, 2015 | 20.01 | 20.93 | 19.71 | 19.94 | 816,037 | -0.22(-1.09%) |
Aug 20, 2015 | 22.20 | 22.68 | 20.10 | 20.16 | 786,265 | -2.37(-10.52%) |
Aug 19, 2015 | 22.00 | 22.82 | 21.58 | 22.53 | 1,003,825 | +0.88(+4.06%) |
Aug 18, 2015 | 22.00 | 22.10 | 21.61 | 21.65 | 451,429 | -0.29(-1.32%) |
Aug 17, 2015 | 21.67 | 22.06 | 21.55 | 21.94 | 548,378 | +0.27(+1.25%) |
Aug 14, 2015 | 21.44 | 21.90 | 21.04 | 21.67 | 556,993 | +0.12(+0.56%) |
Aug 13, 2015 | 21.56 | 21.93 | 20.95 | 21.55 | 461,116 | -0.01(-0.05%) |
Aug 12, 2015 | 21.17 | 21.79 | 20.92 | 21.56 | 568,635 | +0.00(+0.00%) |
Aug 11, 2015 | 22.54 | 22.74 | 21.49 | 21.56 | 831,037 | -0.92(-4.09%) |
Aug 10, 2015 | 22.17 | 22.63 | 21.85 | 22.48 | 951,356 | +0.40(+1.81%) |
Aug 07, 2015 | 22.00 | 22.34 | 21.24 | 22.08 | 917,203 | +0.00(+0.00%) |
Aug 06, 2015 | 22.50 | 23.02 | 21.86 | 22.08 | 1,542,697 | -1.04(-4.50%) |
Aug 05, 2015 | 22.20 | 23.62 | 22.00 | 23.12 | 1,078,270 | +1.07(+4.85%) |
Aug 04, 2015 | 21.76 | 22.59 | 21.05 | 22.05 | 984,771 | +0.29(+1.33%) |
Aug 03, 2015 | 21.68 | 21.97 | 21.47 | 21.76 | 713,969 | +0.02(+0.09%) |
Jul 31, 2015 | 21.74 | 22.34 | 21.18 | 21.74 | 596,446 | -0.01(-0.05%) |
Jul 30, 2015 | 21.80 | 21.90 | 21.05 | 21.75 | 536,300 | -0.21(-0.96%) |
Jul 29, 2015 | 22.45 | 22.47 | 21.67 | 21.96 | 374,586 | -0.47(-2.10%) |
Jul 28, 2015 | 22.15 | 22.57 | 21.63 | 22.43 | 556,862 | +0.46(+2.09%) |
Jul 27, 2015 | 21.92 | 22.40 | 21.61 | 21.97 | 517,201 | -0.03(-0.14%) |
Jul 24, 2015 | 22.42 | 22.77 | 21.85 | 22.00 | 823,606 | -0.60(-2.65%) |
Jul 23, 2015 | 23.09 | 23.24 | 22.58 | 22.60 | 706,704 | -0.50(-2.16%) |
Jul 22, 2015 | 22.62 | 23.16 | 22.53 | 23.10 | 314,542 | +0.21(+0.92%) |
Jul 21, 2015 | 22.92 | 23.08 | 22.45 | 22.89 | 641,305 | -0.25(-1.08%) |
Jul 20, 2015 | 23.56 | 23.69 | 22.96 | 23.14 | 728,092 | -0.40(-1.70%) |
Jul 17, 2015 | 22.90 | 23.89 | 22.68 | 23.54 | 1,196,319 | +0.85(+3.75%) |
Jul 16, 2015 | 22.21 | 22.83 | 21.94 | 22.69 | 1,063,082 | +0.71(+3.23%) |
Jul 15, 2015 | 22.73 | 22.87 | 21.90 | 21.98 | 644,701 | -0.52(-2.31%) |
Jul 14, 2015 | 21.83 | 22.86 | 21.78 | 22.50 | 728,780 | +0.74(+3.40%) |
Jul 13, 2015 | 21.80 | 21.93 | 21.62 | 21.76 | 476,229 | +0.00(+0.00%) |
Jul 10, 2015 | 21.44 | 22.08 | 21.44 | 21.76 | 665,435 | +0.49(+2.30%) |
Jul 09, 2015 | 21.56 | 21.77 | 21.11 | 21.27 | 518,102 | +0.06(+0.28%) |
Jul 08, 2015 | 21.48 | 21.64 | 20.96 | 21.21 | 693,723 | -0.40(-1.85%) |
Jul 07, 2015 | 21.81 | 21.81 | 21.16 | 21.61 | 732,834 | -0.13(-0.60%) |
Jul 06, 2015 | 21.07 | 21.93 | 21.00 | 21.74 | 845,285 | +0.47(+2.21%) |
Jul 02, 2015 | 21.58 | 21.27 | 21.27 | 21.27 | 1,711,400 | -1.16(-5.17%) |
Jul 01, 2015 | 23.01 | 23.16 | 22.10 | 22.43 | 700,485 | -0.38(-1.67%) |
Jun 30, 2015 | 22.94 | 23.23 | 22.69 | 22.81 | 734,386 | +0.23(+1.02%) |
Jun 29, 2015 | 22.98 | 23.28 | 22.08 | 22.58 | 769,409 | -1.03(-4.36%) |
Jun 26, 2015 | 22.93 | 23.65 | 22.85 | 23.61 | 1,449,141 | +0.63(+2.74%) |
Jun 25, 2015 | 23.56 | 23.70 | 22.73 | 22.98 | 829,765 | -0.54(-2.30%) |
Jun 24, 2015 | 24.50 | 24.50 | 23.29 | 23.52 | 720,346 | -0.97(-3.96%) |
Jun 23, 2015 | 24.24 | 24.52 | 23.91 | 24.49 | 503,562 | +0.21(+0.86%) |
Jun 22, 2015 | 23.93 | 24.34 | 23.33 | 24.28 | 942,957 | +0.50(+2.10%) |
Jun 19, 2015 | 25.50 | 25.56 | 23.50 | 23.78 | 2,364,291 | -0.64(-2.62%) |
Jun 18, 2015 | 23.00 | 25.15 | 22.86 | 24.42 | 2,820,323 | +1.54(+6.73%) |
Jun 17, 2015 | 22.70 | 23.00 | 22.48 | 22.88 | 844,558 | +0.25(+1.10%) |
Jun 16, 2015 | 22.75 | 22.94 | 22.48 | 22.63 | 625,769 | -0.08(-0.35%) |
Jun 15, 2015 | 22.21 | 22.76 | 21.83 | 22.71 | 1,022,248 | +0.63(+2.85%) |
Jun 12, 2015 | 22.29 | 22.50 | 21.92 | 22.08 | 732,384 | -0.34(-1.52%) |
Jun 11, 2015 | 22.37 | 22.45 | 22.00 | 22.42 | 393,652 | +0.14(+0.63%) |
Jun 10, 2015 | 22.10 | 22.38 | 21.90 | 22.28 | 665,731 | +0.10(+0.45%) |
Jun 09, 2015 | 22.35 | 22.55 | 21.57 | 22.18 | 667,767 | -0.16(-0.72%) |
Jun 08, 2015 | 22.06 | 22.76 | 21.92 | 22.34 | 871,534 | +0.26(+1.18%) |
Jun 05, 2015 | 21.51 | 22.25 | 21.30 | 22.08 | 579,015 | +0.58(+2.70%) |
Jun 04, 2015 | 21.62 | 22.14 | 21.30 | 21.50 | 1,354,404 | +0.12(+0.56%) |
Jun 03, 2015 | 21.20 | 21.45 | 20.86 | 21.38 | 622,575 | +0.29(+1.38%) |
Jun 02, 2015 | 21.44 | 22.13 | 20.66 | 21.09 | 2,664,299 | -0.03(-0.14%) |
Jun 01, 2015 | 20.33 | 21.93 | 20.33 | 21.12 | 2,438,509 | +1.27(+6.40%) |
May 29, 2015 | 19.35 | 20.18 | 19.31 | 19.85 | 1,480,081 | +0.57(+2.96%) |
May 28, 2015 | 19.60 | 19.63 | 18.93 | 19.28 | 701,172 | -0.33(-1.68%) |
May 27, 2015 | 19.46 | 19.65 | 19.31 | 19.61 | 577,411 | +0.22(+1.13%) |
May 26, 2015 | 19.80 | 19.83 | 18.97 | 19.39 | 986,765 | -0.49(-2.46%) |
May 22, 2015 | 19.37 | 19.88 | 19.88 | 19.88 | 785,800 | +0.57(+2.95%) |
May 21, 2015 | 19.36 | 19.55 | 18.90 | 19.31 | 1,275,561 | +0.02(+0.10%) |
May 20, 2015 | 19.68 | 19.69 | 18.80 | 19.29 | 5,013,798 | -0.02(-0.10%) |
May 19, 2015 | 19.63 | 19.93 | 19.00 | 19.31 | 1,193,078 | -0.91(-4.50%) |
May 18, 2015 | 20.30 | 20.40 | 19.89 | 20.22 | 517,074 | -0.07(-0.34%) |
May 15, 2015 | 19.96 | 20.50 | 19.57 | 20.29 | 1,224,584 | +0.28(+1.40%) |
May 14, 2015 | 19.86 | 20.05 | 19.32 | 20.01 | 454,395 | +0.23(+1.16%) |
May 13, 2015 | 20.09 | 20.31 | 19.61 | 19.78 | 411,466 | -0.20(-1.00%) |
May 12, 2015 | 20.06 | 20.28 | 19.64 | 19.98 | 437,626 | -0.19(-0.94%) |
May 11, 2015 | 20.00 | 20.75 | 19.86 | 20.17 | 695,878 | +0.32(+1.61%) |
May 08, 2015 | 19.54 | 20.05 | 19.22 | 19.85 | 610,774 | +0.53(+2.74%) |
May 07, 2015 | 19.35 | 19.62 | 18.84 | 19.32 | 537,393 | +0.01(+0.05%) |
May 06, 2015 | 19.05 | 19.40 | 18.79 | 19.31 | 667,913 | +0.51(+2.71%) |
May 05, 2015 | 18.95 | 19.15 | 18.63 | 18.80 | 895,680 | -0.27(-1.42%) |
May 04, 2015 | 18.46 | 19.68 | 18.37 | 19.07 | 1,010,785 | +0.89(+4.90%) |