Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.29 | 11.47 | 11.14 | 11.24 | 1,213,718 | +0.04(+0.36%) |
May 27, 2016 | 11.15 | 11.20 | 11.20 | 11.20 | 2,044,900 | -0.01(-0.09%) |
May 26, 2016 | 9.680 | 11.75 | 9.590 | 11.21 | 9,271,211 | +1.58(+16.35%) |
May 25, 2016 | 9.610 | 9.710 | 9.484 | 9.635 | 914,051 | +0.04(+0.36%) |
May 24, 2016 | 10.01 | 10.17 | 9.500 | 9.600 | 1,863,810 | -0.36(-3.61%) |
May 23, 2016 | 9.670 | 10.11 | 9.630 | 9.960 | 2,268,243 | +0.22(+2.26%) |
May 20, 2016 | 9.510 | 9.790 | 9.385 | 9.740 | 659,016 | +0.24(+2.53%) |
May 19, 2016 | 9.560 | 9.740 | 9.380 | 9.500 | 1,221,863 | -0.17(-1.76%) |
May 18, 2016 | 9.460 | 9.700 | 9.415 | 9.670 | 1,075,773 | +0.12(+1.26%) |
May 17, 2016 | 9.640 | 9.750 | 9.490 | 9.550 | 1,071,596 | -0.11(-1.14%) |
May 16, 2016 | 9.790 | 9.900 | 9.450 | 9.660 | 1,255,524 | -0.07(-0.72%) |
May 13, 2016 | 9.420 | 9.910 | 9.280 | 9.730 | 1,409,429 | +0.20(+2.10%) |
May 12, 2016 | 9.800 | 9.940 | 9.370 | 9.530 | 1,599,407 | -0.21(-2.16%) |
May 11, 2016 | 9.880 | 9.950 | 9.660 | 9.740 | 820,945 | -0.14(-1.42%) |
May 10, 2016 | 9.730 | 9.945 | 9.480 | 9.880 | 1,518,042 | +0.19(+1.96%) |
May 09, 2016 | 9.950 | 10.00 | 9.150 | 9.690 | 2,142,404 | -0.35(-3.49%) |
May 06, 2016 | 10.46 | 10.58 | 9.750 | 10.04 | 1,869,201 | -0.26(-2.52%) |
May 05, 2016 | 10.35 | 10.63 | 10.02 | 10.30 | 3,041,073 | +0.15(+1.48%) |
May 04, 2016 | 10.40 | 10.95 | 9.750 | 10.15 | 3,779,484 | -0.28(-2.68%) |
May 03, 2016 | 10.55 | 10.65 | 10.34 | 10.43 | 647,520 | -0.27(-2.52%) |
May 02, 2016 | 10.61 | 10.78 | 10.49 | 10.70 | 597,051 | +0.11(+1.04%) |
Apr 29, 2016 | 10.78 | 11.00 | 10.36 | 10.59 | 773,650 | -0.27(-2.49%) |
Apr 28, 2016 | 10.83 | 11.18 | 10.81 | 10.86 | 534,119 | -0.04(-0.37%) |
Apr 27, 2016 | 10.82 | 10.98 | 10.78 | 10.90 | 352,457 | +0.03(+0.28%) |
Apr 26, 2016 | 11.02 | 11.30 | 10.84 | 10.87 | 878,165 | -0.02(-0.18%) |
Apr 25, 2016 | 11.41 | 11.52 | 10.72 | 10.89 | 1,032,349 | -0.52(-4.56%) |
Apr 22, 2016 | 10.94 | 11.73 | 10.90 | 11.41 | 1,727,067 | +0.51(+4.68%) |
Apr 21, 2016 | 11.04 | 11.44 | 10.89 | 10.90 | 2,209,391 | -0.15(-1.36%) |
Apr 20, 2016 | 11.60 | 11.69 | 10.98 | 11.05 | 2,084,728 | -0.54(-4.66%) |
Apr 19, 2016 | 11.57 | 11.68 | 11.19 | 11.59 | 876,440 | +0.03(+0.26%) |
Apr 18, 2016 | 11.69 | 11.72 | 11.46 | 11.56 | 597,538 | -0.14(-1.20%) |
Apr 15, 2016 | 11.44 | 11.78 | 11.43 | 11.70 | 840,592 | +0.19(+1.65%) |
Apr 14, 2016 | 11.13 | 11.62 | 11.04 | 11.51 | 677,535 | +0.35(+3.14%) |
Apr 13, 2016 | 10.94 | 11.32 | 10.79 | 11.16 | 683,382 | +0.35(+3.24%) |
Apr 12, 2016 | 10.70 | 10.95 | 10.51 | 10.81 | 514,838 | +0.06(+0.56%) |
Apr 11, 2016 | 10.95 | 11.13 | 10.73 | 10.75 | 617,197 | -0.14(-1.29%) |
Apr 08, 2016 | 10.95 | 11.30 | 10.61 | 10.89 | 683,090 | +0.05(+0.46%) |
Apr 07, 2016 | 10.81 | 11.20 | 10.76 | 10.84 | 1,215,162 | -0.11(-1.00%) |
Apr 06, 2016 | 10.62 | 11.00 | 10.62 | 10.95 | 1,465,201 | +0.46(+4.39%) |
Apr 05, 2016 | 10.38 | 10.69 | 10.36 | 10.49 | 576,763 | +0.00(+0.00%) |
Apr 04, 2016 | 10.62 | 10.68 | 10.36 | 10.49 | 899,642 | -0.18(-1.69%) |
Apr 01, 2016 | 10.86 | 11.04 | 10.52 | 10.67 | 857,729 | -0.34(-3.09%) |
Mar 31, 2016 | 10.95 | 11.12 | 10.91 | 11.01 | 891,786 | +0.08(+0.73%) |
Mar 30, 2016 | 10.98 | 11.05 | 10.85 | 10.93 | 1,027,912 | +0.07(+0.64%) |
Mar 29, 2016 | 10.42 | 10.90 | 10.41 | 10.86 | 1,026,292 | +0.36(+3.43%) |
Mar 28, 2016 | 10.67 | 10.69 | 10.38 | 10.50 | 710,894 | -0.17(-1.59%) |
Mar 24, 2016 | 10.64 | 10.67 | 10.67 | 10.67 | 1,115,500 | +0.00(+0.00%) |
Mar 23, 2016 | 11.20 | 11.30 | 10.60 | 10.67 | 1,050,004 | -0.63(-5.58%) |
Mar 22, 2016 | 11.63 | 11.76 | 11.25 | 11.30 | 834,231 | -0.35(-3.00%) |
Mar 21, 2016 | 11.10 | 11.65 | 11.00 | 11.65 | 1,550,716 | +0.65(+5.91%) |
Mar 18, 2016 | 11.66 | 11.74 | 10.97 | 11.00 | 1,796,411 | -0.62(-5.34%) |
Mar 17, 2016 | 11.44 | 11.83 | 11.38 | 11.62 | 958,079 | +0.15(+1.31%) |
Mar 16, 2016 | 11.21 | 11.68 | 11.21 | 11.47 | 539,231 | +0.23(+2.05%) |
Mar 15, 2016 | 11.83 | 11.92 | 11.11 | 11.24 | 872,363 | -0.68(-5.70%) |
Mar 14, 2016 | 11.74 | 12.43 | 11.69 | 11.92 | 1,183,281 | +0.13(+1.10%) |
Mar 11, 2016 | 11.52 | 11.94 | 11.52 | 11.79 | 691,325 | +0.37(+3.24%) |
Mar 10, 2016 | 11.65 | 11.89 | 11.21 | 11.42 | 642,280 | -0.14(-1.21%) |
Mar 09, 2016 | 11.42 | 11.66 | 11.16 | 11.56 | 683,724 | +0.19(+1.67%) |
Mar 08, 2016 | 11.73 | 11.90 | 11.29 | 11.37 | 1,117,830 | -0.38(-3.23%) |
Mar 07, 2016 | 12.18 | 12.40 | 11.52 | 11.75 | 1,271,273 | -0.49(-4.00%) |
Mar 04, 2016 | 12.00 | 12.31 | 11.84 | 12.24 | 1,086,885 | +0.28(+2.34%) |
Mar 03, 2016 | 11.67 | 12.00 | 11.42 | 11.96 | 948,015 | +0.31(+2.66%) |
Mar 02, 2016 | 11.56 | 11.70 | 10.88 | 11.65 | 824,302 | +0.04(+0.34%) |
Mar 01, 2016 | 11.00 | 11.61 | 10.90 | 11.61 | 1,243,830 | +0.73(+6.71%) |
Feb 29, 2016 | 10.65 | 11.14 | 10.56 | 10.88 | 1,105,984 | +0.29(+2.74%) |
Feb 26, 2016 | 10.31 | 10.66 | 10.07 | 10.59 | 1,206,529 | +0.39(+3.82%) |
Feb 25, 2016 | 9.750 | 10.22 | 9.750 | 10.20 | 2,511,336 | -0.28(-2.67%) |
Feb 24, 2016 | 10.80 | 10.89 | 10.35 | 10.48 | 1,791,667 | -0.48(-4.38%) |
Feb 23, 2016 | 11.01 | 11.46 | 10.90 | 10.96 | 1,890,254 | -0.09(-0.81%) |
Feb 22, 2016 | 10.12 | 12.44 | 9.990 | 11.05 | 5,559,926 | +1.00(+9.95%) |
Feb 19, 2016 | 9.960 | 10.10 | 9.671 | 10.05 | 1,174,315 | +0.11(+1.11%) |
Feb 18, 2016 | 9.670 | 10.12 | 9.390 | 9.940 | 2,480,826 | +0.32(+3.33%) |
Feb 17, 2016 | 10.04 | 10.33 | 9.480 | 9.620 | 4,735,019 | -0.46(-4.56%) |
Feb 16, 2016 | 9.470 | 10.21 | 7.900 | 10.08 | 20,981,800 | -3.81(-27.43%) |
Feb 12, 2016 | 13.66 | 13.95 | 13.30 | 13.89 | 518,600 | +0.37(+2.74%) |
Feb 11, 2016 | 12.85 | 13.54 | 12.85 | 13.52 | 675,296 | +0.34(+2.58%) |
Feb 10, 2016 | 13.15 | 13.71 | 12.98 | 13.18 | 585,141 | +0.14(+1.07%) |
Feb 09, 2016 | 12.16 | 13.33 | 11.93 | 13.04 | 1,618,853 | +0.63(+5.08%) |
Feb 08, 2016 | 13.00 | 13.13 | 12.19 | 12.41 | 1,298,893 | -0.80(-6.06%) |
Feb 05, 2016 | 13.59 | 13.64 | 13.01 | 13.21 | 1,188,629 | -0.44(-3.22%) |
Feb 04, 2016 | 13.34 | 13.86 | 13.19 | 13.65 | 381,721 | +0.24(+1.79%) |
Feb 03, 2016 | 13.96 | 14.07 | 12.89 | 13.41 | 1,048,433 | -0.45(-3.25%) |
Feb 02, 2016 | 14.11 | 14.35 | 13.63 | 13.86 | 665,635 | -0.42(-2.94%) |
Feb 01, 2016 | 14.52 | 14.52 | 14.12 | 14.28 | 472,387 | -0.27(-1.86%) |
Jan 29, 2016 | 14.02 | 14.62 | 13.97 | 14.55 | 787,915 | +0.52(+3.71%) |
Jan 28, 2016 | 14.49 | 14.60 | 13.95 | 14.03 | 632,193 | -0.01(-0.07%) |
Jan 27, 2016 | 14.21 | 14.41 | 13.94 | 14.04 | 560,606 | -0.30(-2.09%) |
Jan 26, 2016 | 14.07 | 14.55 | 13.81 | 14.34 | 475,951 | +0.29(+2.06%) |
Jan 25, 2016 | 14.68 | 14.98 | 13.97 | 14.05 | 440,790 | -0.83(-5.58%) |
Jan 22, 2016 | 15.00 | 15.10 | 14.69 | 14.88 | 408,171 | +0.24(+1.64%) |
Jan 21, 2016 | 13.73 | 14.78 | 13.50 | 14.64 | 1,014,762 | +0.96(+7.02%) |
Jan 20, 2016 | 13.56 | 13.93 | 12.85 | 13.68 | 1,623,156 | -0.08(-0.58%) |
Jan 19, 2016 | 14.93 | 14.94 | 13.72 | 13.76 | 1,273,323 | -0.87(-5.95%) |
Jan 15, 2016 | 14.45 | 14.63 | 14.63 | 14.63 | 999,700 | -0.48(-3.18%) |
Jan 14, 2016 | 14.74 | 15.24 | 13.97 | 15.11 | 1,093,138 | +0.45(+3.07%) |
Jan 13, 2016 | 15.12 | 15.32 | 14.41 | 14.66 | 709,300 | -0.44(-2.91%) |
Jan 12, 2016 | 15.60 | 15.98 | 14.86 | 15.10 | 743,171 | -0.42(-2.71%) |
Jan 11, 2016 | 15.40 | 15.65 | 14.77 | 15.52 | 702,131 | +0.17(+1.11%) |
Jan 08, 2016 | 15.85 | 16.17 | 15.33 | 15.35 | 581,888 | -0.52(-3.28%) |
Jan 07, 2016 | 16.00 | 16.40 | 15.80 | 15.87 | 453,888 | -0.48(-2.94%) |
Jan 06, 2016 | 16.42 | 16.84 | 16.25 | 16.35 | 511,661 | -0.32(-1.92%) |
Jan 05, 2016 | 17.19 | 17.19 | 16.57 | 16.67 | 451,599 | -0.34(-2.00%) |
Jan 04, 2016 | 17.50 | 17.79 | 16.85 | 17.01 | 666,330 | -0.79(-4.44%) |
Dec 31, 2015 | 18.11 | 17.80 | 17.80 | 17.80 | 341,900 | -0.45(-2.47%) |
Dec 30, 2015 | 18.66 | 18.69 | 18.18 | 18.25 | 238,879 | -0.48(-2.56%) |
Dec 29, 2015 | 18.77 | 19.03 | 18.60 | 18.73 | 177,618 | +0.11(+0.59%) |
Dec 28, 2015 | 18.61 | 18.77 | 18.41 | 18.62 | 227,521 | -0.06(-0.32%) |
Dec 24, 2015 | 19.04 | 18.68 | 18.68 | 18.68 | 226,600 | -0.37(-1.94%) |
Dec 23, 2015 | 18.50 | 19.05 | 18.35 | 19.05 | 455,789 | +0.62(+3.36%) |
Dec 22, 2015 | 18.12 | 18.50 | 17.94 | 18.43 | 338,399 | +0.35(+1.94%) |
Dec 21, 2015 | 17.46 | 18.12 | 17.20 | 18.08 | 444,190 | +0.66(+3.79%) |
Dec 18, 2015 | 18.30 | 18.56 | 17.34 | 17.42 | 673,106 | -0.91(-4.96%) |
Dec 17, 2015 | 18.34 | 18.54 | 18.08 | 18.33 | 418,855 | -0.02(-0.11%) |
Dec 16, 2015 | 17.31 | 18.40 | 17.31 | 18.35 | 505,878 | +0.87(+4.98%) |
Dec 15, 2015 | 17.14 | 17.92 | 17.11 | 17.48 | 691,690 | +0.37(+2.16%) |
Dec 14, 2015 | 17.42 | 17.79 | 17.00 | 17.11 | 720,013 | -0.34(-1.95%) |
Dec 11, 2015 | 18.23 | 18.50 | 17.45 | 17.45 | 572,787 | -1.21(-6.48%) |
Dec 10, 2015 | 18.54 | 18.88 | 18.44 | 18.66 | 348,508 | +0.16(+0.86%) |
Dec 09, 2015 | 18.66 | 19.34 | 18.45 | 18.50 | 396,498 | -0.30(-1.60%) |
Dec 08, 2015 | 18.40 | 19.14 | 18.29 | 18.80 | 419,093 | -0.08(-0.42%) |
Dec 07, 2015 | 19.48 | 19.48 | 18.68 | 18.88 | 461,904 | -0.33(-1.72%) |
Dec 04, 2015 | 19.04 | 19.58 | 18.74 | 19.21 | 517,691 | +0.27(+1.43%) |
Dec 03, 2015 | 19.40 | 19.41 | 18.71 | 18.94 | 557,035 | -0.52(-2.67%) |
Dec 02, 2015 | 18.41 | 19.61 | 18.23 | 19.46 | 1,867,704 | +1.11(+6.05%) |
Dec 01, 2015 | 17.99 | 18.39 | 17.73 | 18.35 | 527,610 | +0.40(+2.23%) |
Nov 30, 2015 | 17.76 | 18.06 | 17.64 | 17.95 | 521,127 | +0.22(+1.24%) |
Nov 27, 2015 | 17.80 | 17.99 | 17.58 | 17.73 | 178,420 | -0.12(-0.67%) |
Nov 25, 2015 | 18.40 | 17.85 | 17.85 | 17.85 | 297,700 | -0.05(-0.28%) |
Nov 24, 2015 | 17.65 | 18.14 | 17.38 | 17.90 | 947,247 | +0.20(+1.13%) |
Nov 23, 2015 | 18.11 | 18.19 | 17.52 | 17.70 | 774,726 | -0.48(-2.64%) |
Nov 20, 2015 | 18.08 | 18.49 | 17.95 | 18.18 | 1,059,834 | +0.18(+1.00%) |
Nov 19, 2015 | 17.17 | 18.13 | 17.11 | 18.00 | 953,404 | +0.76(+4.41%) |
Nov 18, 2015 | 17.11 | 17.57 | 16.73 | 17.24 | 953,641 | +0.15(+0.88%) |
Nov 17, 2015 | 16.18 | 17.63 | 16.00 | 17.09 | 1,980,081 | +0.84(+5.17%) |
Nov 16, 2015 | 15.63 | 16.25 | 15.24 | 16.25 | 911,955 | +0.71(+4.57%) |
Nov 13, 2015 | 16.21 | 16.52 | 15.36 | 15.54 | 893,077 | -0.65(-4.01%) |
Nov 12, 2015 | 16.10 | 16.46 | 15.97 | 16.19 | 1,025,849 | +0.07(+0.43%) |
Nov 11, 2015 | 16.21 | 16.55 | 15.96 | 16.12 | 768,910 | -0.11(-0.68%) |
Nov 10, 2015 | 16.97 | 17.17 | 16.04 | 16.23 | 1,196,712 | -0.72(-4.25%) |
Nov 09, 2015 | 17.72 | 18.05 | 16.84 | 16.95 | 1,602,809 | -0.85(-4.78%) |
Nov 06, 2015 | 16.41 | 17.99 | 16.27 | 17.80 | 2,403,975 | +1.39(+8.47%) |
Nov 05, 2015 | 16.25 | 17.04 | 16.22 | 16.41 | 3,997,403 | +1.51(+10.13%) |
Nov 04, 2015 | 14.85 | 15.23 | 14.53 | 14.90 | 1,636,199 | +0.06(+0.40%) |
Nov 03, 2015 | 14.21 | 15.07 | 14.16 | 14.84 | 1,120,592 | +0.55(+3.85%) |
Nov 02, 2015 | 14.15 | 14.56 | 14.06 | 14.29 | 1,693,602 | +0.16(+1.13%) |
Oct 30, 2015 | 14.26 | 14.48 | 13.94 | 14.13 | 944,451 | -0.13(-0.91%) |
Oct 29, 2015 | 14.50 | 14.67 | 14.06 | 14.26 | 1,586,005 | -0.19(-1.31%) |
Oct 28, 2015 | 14.80 | 15.12 | 14.20 | 14.45 | 1,613,111 | -0.33(-2.23%) |
Oct 27, 2015 | 14.92 | 15.27 | 14.68 | 14.78 | 1,259,481 | -0.15(-1.00%) |
Oct 26, 2015 | 15.60 | 15.70 | 14.89 | 14.93 | 1,648,329 | -0.67(-4.29%) |
Oct 23, 2015 | 15.78 | 15.85 | 15.40 | 15.60 | 701,980 | +0.06(+0.39%) |
Oct 22, 2015 | 15.86 | 16.08 | 15.33 | 15.54 | 760,986 | -0.17(-1.08%) |
Oct 21, 2015 | 16.57 | 16.80 | 15.70 | 15.71 | 555,371 | -0.84(-5.08%) |
Oct 20, 2015 | 16.49 | 16.93 | 16.42 | 16.55 | 532,079 | +0.00(+0.00%) |
Oct 19, 2015 | 16.57 | 16.74 | 16.16 | 16.55 | 532,019 | -0.05(-0.30%) |
Oct 16, 2015 | 16.96 | 17.29 | 16.47 | 16.60 | 823,538 | -0.32(-1.89%) |
Oct 15, 2015 | 16.37 | 17.01 | 16.32 | 16.92 | 755,931 | +0.61(+3.74%) |
Oct 14, 2015 | 16.51 | 16.88 | 16.25 | 16.31 | 773,828 | -0.16(-0.97%) |
Oct 13, 2015 | 16.66 | 16.87 | 16.40 | 16.47 | 414,015 | -0.36(-2.14%) |
Oct 12, 2015 | 17.13 | 17.22 | 16.74 | 16.83 | 645,880 | -0.21(-1.23%) |
Oct 09, 2015 | 17.01 | 17.34 | 16.88 | 17.04 | 601,260 | +0.05(+0.29%) |
Oct 08, 2015 | 16.96 | 17.22 | 16.41 | 16.99 | 865,617 | +0.02(+0.12%) |
Oct 07, 2015 | 16.10 | 17.00 | 15.92 | 16.97 | 945,277 | +0.97(+6.06%) |
Oct 06, 2015 | 16.05 | 16.32 | 15.84 | 16.00 | 653,700 | -0.10(-0.62%) |
Oct 05, 2015 | 15.62 | 16.27 | 15.56 | 16.10 | 753,497 | +0.60(+3.87%) |
Oct 02, 2015 | 14.72 | 15.51 | 14.65 | 15.50 | 596,555 | +0.63(+4.24%) |
Oct 01, 2015 | 15.25 | 15.44 | 14.59 | 14.87 | 839,923 | -0.41(-2.68%) |
Sep 30, 2015 | 14.87 | 15.44 | 14.75 | 15.28 | 1,111,426 | +0.54(+3.66%) |
Sep 29, 2015 | 13.95 | 14.83 | 13.85 | 14.74 | 1,783,332 | +0.74(+5.29%) |
Sep 28, 2015 | 14.53 | 14.65 | 13.64 | 14.00 | 1,611,971 | -0.64(-4.37%) |
Sep 25, 2015 | 14.87 | 14.92 | 14.54 | 14.64 | 938,742 | -0.15(-1.01%) |
Sep 24, 2015 | 14.60 | 14.92 | 14.34 | 14.79 | 1,038,817 | +0.07(+0.51%) |
Sep 23, 2015 | 15.08 | 15.15 | 14.63 | 14.71 | 662,083 | -0.37(-2.42%) |
Sep 22, 2015 | 15.00 | 15.13 | 14.70 | 15.08 | 1,266,569 | -0.07(-0.46%) |
Sep 21, 2015 | 15.55 | 15.55 | 14.91 | 15.15 | 702,286 | -0.26(-1.69%) |
Sep 18, 2015 | 15.14 | 15.59 | 15.12 | 15.41 | 832,031 | +0.00(+0.00%) |
Sep 17, 2015 | 14.99 | 15.58 | 14.99 | 15.41 | 655,072 | +0.41(+2.73%) |
Sep 16, 2015 | 14.99 | 15.26 | 14.92 | 15.00 | 594,069 | -0.02(-0.13%) |
Sep 15, 2015 | 15.15 | 15.36 | 14.96 | 15.02 | 470,605 | -0.17(-1.12%) |
Sep 14, 2015 | 15.17 | 15.22 | 14.77 | 15.19 | 665,338 | +0.01(+0.07%) |
Sep 11, 2015 | 15.22 | 15.31 | 14.90 | 15.18 | 511,208 | -0.14(-0.91%) |
Sep 10, 2015 | 15.75 | 15.94 | 15.17 | 15.32 | 685,073 | -0.42(-2.67%) |
Sep 09, 2015 | 16.01 | 16.12 | 15.63 | 15.74 | 535,356 | -0.14(-0.88%) |
Sep 08, 2015 | 16.08 | 16.17 | 15.63 | 15.88 | 570,381 | -0.01(-0.06%) |
Sep 04, 2015 | 15.70 | 15.89 | 15.89 | 15.89 | 442,900 | -0.01(-0.06%) |
Sep 03, 2015 | 16.35 | 16.59 | 15.72 | 15.90 | 812,143 | -0.54(-3.28%) |
Sep 02, 2015 | 15.84 | 16.46 | 15.25 | 16.44 | 1,043,490 | +0.83(+5.32%) |
Sep 01, 2015 | 15.63 | 16.12 | 15.38 | 15.61 | 808,580 | -0.28(-1.76%) |
Aug 31, 2015 | 15.52 | 16.01 | 15.45 | 15.89 | 538,666 | +0.22(+1.40%) |
Aug 28, 2015 | 15.36 | 16.04 | 15.36 | 15.67 | 648,130 | +0.17(+1.10%) |
Aug 27, 2015 | 15.58 | 15.75 | 15.25 | 15.50 | 836,591 | +0.10(+0.65%) |
Aug 26, 2015 | 15.27 | 15.56 | 14.67 | 15.40 | 1,626,871 | +0.39(+2.60%) |
Aug 25, 2015 | 16.17 | 16.35 | 14.99 | 15.01 | 1,652,747 | -0.40(-2.60%) |
Aug 24, 2015 | 14.31 | 16.37 | 12.50 | 15.41 | 1,559,876 | -0.07(-0.45%) |
Aug 21, 2015 | 15.40 | 15.98 | 15.31 | 15.48 | 757,227 | -0.35(-2.21%) |
Aug 20, 2015 | 16.16 | 16.30 | 15.69 | 15.83 | 1,109,714 | -0.48(-2.94%) |
Aug 19, 2015 | 16.29 | 16.55 | 16.05 | 16.31 | 627,860 | +0.02(+0.12%) |
Aug 18, 2015 | 16.35 | 16.61 | 16.14 | 16.29 | 800,152 | -0.15(-0.91%) |
Aug 17, 2015 | 16.57 | 16.58 | 16.22 | 16.44 | 549,345 | -0.13(-0.78%) |
Aug 14, 2015 | 16.46 | 16.78 | 16.31 | 16.57 | 480,634 | +0.03(+0.18%) |
Aug 13, 2015 | 17.00 | 17.00 | 16.53 | 16.54 | 531,571 | -0.46(-2.71%) |
Aug 12, 2015 | 16.54 | 17.12 | 16.37 | 17.00 | 588,839 | +0.13(+0.77%) |
Aug 11, 2015 | 17.20 | 17.45 | 16.78 | 16.87 | 753,830 | -0.57(-3.27%) |
Aug 10, 2015 | 16.82 | 17.51 | 16.64 | 17.44 | 803,677 | +0.76(+4.56%) |
Aug 07, 2015 | 16.90 | 17.27 | 16.45 | 16.68 | 1,041,238 | -0.28(-1.65%) |
Aug 06, 2015 | 18.50 | 18.75 | 16.54 | 16.96 | 4,490,603 | -1.33(-7.27%) |
Aug 05, 2015 | 18.24 | 18.73 | 18.16 | 18.29 | 890,126 | +0.17(+0.94%) |
Aug 04, 2015 | 18.48 | 18.57 | 18.09 | 18.12 | 689,291 | -0.24(-1.31%) |
Aug 03, 2015 | 18.24 | 18.66 | 18.10 | 18.36 | 870,706 | +0.13(+0.71%) |
Jul 31, 2015 | 18.56 | 18.57 | 18.07 | 18.23 | 676,006 | -0.27(-1.46%) |
Jul 30, 2015 | 18.55 | 18.84 | 18.28 | 18.50 | 817,456 | -0.07(-0.38%) |
Jul 29, 2015 | 18.44 | 18.67 | 18.06 | 18.57 | 642,745 | +0.13(+0.70%) |
Jul 28, 2015 | 17.99 | 18.55 | 17.46 | 18.44 | 1,412,635 | +0.66(+3.71%) |
Jul 27, 2015 | 18.38 | 18.40 | 17.44 | 17.78 | 1,333,596 | -0.70(-3.79%) |
Jul 24, 2015 | 19.37 | 19.51 | 18.45 | 18.48 | 1,047,015 | -0.85(-4.40%) |
Jul 23, 2015 | 19.16 | 19.72 | 19.06 | 19.33 | 831,581 | +0.26(+1.36%) |
Jul 22, 2015 | 19.16 | 19.36 | 18.92 | 19.07 | 562,839 | -0.24(-1.24%) |
Jul 21, 2015 | 19.34 | 19.59 | 19.21 | 19.31 | 478,268 | -0.03(-0.16%) |
Jul 20, 2015 | 19.66 | 19.75 | 19.28 | 19.34 | 672,083 | -0.33(-1.68%) |
Jul 17, 2015 | 19.99 | 20.25 | 19.60 | 19.67 | 520,249 | -0.32(-1.60%) |
Jul 16, 2015 | 19.92 | 20.16 | 19.76 | 19.99 | 435,303 | +0.20(+1.01%) |
Jul 15, 2015 | 19.84 | 19.99 | 19.63 | 19.79 | 443,976 | -0.03(-0.15%) |
Jul 14, 2015 | 19.57 | 19.96 | 19.55 | 19.82 | 759,497 | +0.07(+0.35%) |
Jul 13, 2015 | 19.80 | 19.97 | 19.50 | 19.75 | 463,721 | +0.03(+0.15%) |
Jul 10, 2015 | 19.71 | 19.84 | 19.43 | 19.72 | 492,317 | +0.33(+1.70%) |
Jul 09, 2015 | 19.79 | 19.84 | 19.32 | 19.39 | 523,553 | -0.12(-0.62%) |
Jul 08, 2015 | 19.45 | 19.71 | 19.22 | 19.51 | 996,692 | +0.01(+0.05%) |
Jul 07, 2015 | 20.40 | 20.45 | 18.52 | 19.50 | 2,404,767 | -0.86(-4.22%) |
Jul 06, 2015 | 21.12 | 21.29 | 20.35 | 20.36 | 897,823 | -0.98(-4.59%) |
Jul 02, 2015 | 21.41 | 21.34 | 21.34 | 21.34 | 1,165,800 | -0.01(-0.05%) |
Jul 01, 2015 | 21.68 | 22.17 | 21.26 | 21.35 | 1,169,980 | -0.08(-0.37%) |
Jun 30, 2015 | 21.00 | 21.63 | 20.84 | 21.43 | 1,249,908 | +0.68(+3.28%) |
Jun 29, 2015 | 22.19 | 22.45 | 20.68 | 20.75 | 1,736,555 | -1.89(-8.35%) |
Jun 26, 2015 | 23.16 | 23.20 | 21.71 | 22.64 | 2,109,059 | -0.52(-2.25%) |
Jun 25, 2015 | 21.88 | 23.20 | 21.87 | 23.16 | 2,375,941 | +1.33(+6.09%) |
Jun 24, 2015 | 22.25 | 22.42 | 21.82 | 21.83 | 561,987 | -0.50(-2.24%) |
Jun 23, 2015 | 21.92 | 22.40 | 21.85 | 22.33 | 570,157 | +0.33(+1.50%) |
Jun 22, 2015 | 22.61 | 22.93 | 21.94 | 22.00 | 793,568 | -0.49(-2.18%) |
Jun 19, 2015 | 22.92 | 23.05 | 22.07 | 22.49 | 934,944 | -0.40(-1.75%) |
Jun 18, 2015 | 22.55 | 23.05 | 22.52 | 22.89 | 815,471 | +0.38(+1.69%) |
Jun 17, 2015 | 22.38 | 22.88 | 22.34 | 22.51 | 1,022,141 | +0.27(+1.21%) |
Jun 16, 2015 | 22.25 | 22.57 | 22.04 | 22.24 | 523,603 | -0.14(-0.63%) |
Jun 15, 2015 | 21.89 | 22.50 | 21.70 | 22.38 | 1,099,024 | +0.30(+1.36%) |
Jun 12, 2015 | 21.88 | 22.56 | 21.79 | 22.08 | 851,901 | +0.12(+0.55%) |
Jun 11, 2015 | 21.94 | 22.14 | 21.77 | 21.96 | 543,226 | -0.06(-0.27%) |
Jun 10, 2015 | 21.62 | 22.15 | 21.62 | 22.02 | 609,402 | +0.49(+2.28%) |
Jun 09, 2015 | 21.71 | 21.79 | 21.05 | 21.53 | 626,815 | -0.22(-1.01%) |
Jun 08, 2015 | 22.22 | 22.35 | 21.58 | 21.75 | 472,578 | -0.47(-2.12%) |
Jun 05, 2015 | 22.18 | 22.42 | 21.82 | 22.22 | 446,939 | +0.04(+0.18%) |
Jun 04, 2015 | 22.39 | 22.87 | 21.50 | 22.18 | 1,173,912 | -0.32(-1.42%) |
Jun 03, 2015 | 22.14 | 23.10 | 22.07 | 22.50 | 1,975,928 | +0.39(+1.76%) |
Jun 02, 2015 | 22.00 | 22.32 | 21.83 | 22.11 | 1,008,678 | -0.08(-0.36%) |