Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.12 | 22.42 | 21.70 | 21.94 | 177,056 | -0.15(-0.68%) |
May 27, 2016 | 21.10 | 22.09 | 22.09 | 22.09 | 170,914 | +1.02(+4.83%) |
May 26, 2016 | 21.25 | 21.52 | 20.80 | 21.07 | 104,103 | -0.09(-0.42%) |
May 25, 2016 | 21.07 | 21.32 | 20.89 | 21.16 | 134,874 | +0.18(+0.86%) |
May 24, 2016 | 20.92 | 21.10 | 20.69 | 20.98 | 118,182 | +0.27(+1.30%) |
May 23, 2016 | 20.53 | 20.87 | 20.26 | 20.71 | 104,190 | +0.21(+1.02%) |
May 20, 2016 | 20.41 | 20.71 | 20.05 | 20.50 | 143,346 | +0.42(+2.09%) |
May 19, 2016 | 20.41 | 20.60 | 19.93 | 20.08 | 193,042 | -0.48(-2.33%) |
May 18, 2016 | 21.61 | 21.85 | 20.50 | 20.56 | 214,814 | -1.26(-5.76%) |
May 17, 2016 | 22.30 | 22.54 | 21.57 | 21.82 | 324,878 | -0.54(-2.41%) |
May 16, 2016 | 21.07 | 22.48 | 20.65 | 22.36 | 380,584 | +1.59(+7.64%) |
May 13, 2016 | 21.31 | 21.91 | 20.65 | 20.77 | 335,584 | -0.60(-2.80%) |
May 12, 2016 | 21.49 | 21.79 | 20.50 | 21.37 | 299,820 | -0.06(-0.28%) |
May 11, 2016 | 21.61 | 21.67 | 20.89 | 21.43 | 130,425 | -0.06(-0.28%) |
May 10, 2016 | 21.07 | 21.73 | 20.17 | 21.49 | 338,447 | +0.84(+4.06%) |
May 09, 2016 | 20.32 | 20.69 | 19.45 | 20.65 | 241,308 | +0.39(+1.92%) |
May 06, 2016 | 19.84 | 20.65 | 19.63 | 20.26 | 325,636 | +0.09(+0.45%) |
May 05, 2016 | 20.47 | 20.59 | 19.81 | 20.17 | 167,295 | -0.03(-0.15%) |
May 04, 2016 | 20.32 | 20.80 | 20.11 | 20.20 | 176,494 | -0.36(-1.75%) |
May 03, 2016 | 21.04 | 21.19 | 20.35 | 20.56 | 155,064 | -0.66(-3.10%) |
May 02, 2016 | 20.65 | 21.28 | 20.17 | 21.22 | 289,251 | +0.78(+3.81%) |
Apr 29, 2016 | 21.07 | 21.25 | 19.99 | 20.44 | 178,559 | -0.75(-3.53%) |
Apr 28, 2016 | 21.43 | 22.03 | 21.16 | 21.19 | 132,099 | -0.36(-1.67%) |
Apr 27, 2016 | 21.91 | 22.12 | 20.72 | 21.55 | 161,219 | -0.24(-1.10%) |
Apr 26, 2016 | 21.40 | 21.79 | 20.95 | 21.79 | 155,369 | +0.58(+2.75%) |
Apr 25, 2016 | 21.88 | 22.27 | 20.98 | 21.20 | 140,853 | -0.85(-3.87%) |
Apr 22, 2016 | 22.45 | 22.66 | 21.52 | 22.06 | 76,506 | -0.30(-1.34%) |
Apr 21, 2016 | 22.03 | 22.60 | 21.76 | 22.36 | 182,205 | +0.09(+0.40%) |
Apr 20, 2016 | 22.57 | 23.06 | 22.03 | 22.27 | 164,750 | -0.24(-1.06%) |
Apr 19, 2016 | 22.06 | 22.60 | 21.97 | 22.51 | 248,165 | +0.57(+2.59%) |
Apr 18, 2016 | 21.46 | 22.09 | 21.37 | 21.94 | 215,654 | +0.24(+1.10%) |
Apr 15, 2016 | 21.34 | 21.94 | 21.19 | 21.70 | 192,994 | +0.24(+1.12%) |
Apr 14, 2016 | 21.19 | 22.18 | 21.13 | 21.46 | 236,195 | +0.45(+2.14%) |
Apr 13, 2016 | 20.65 | 21.07 | 20.26 | 21.01 | 328,840 | +0.51(+2.48%) |
Apr 12, 2016 | 20.41 | 20.59 | 19.03 | 20.50 | 351,955 | +0.21(+1.03%) |
Apr 11, 2016 | 20.29 | 20.50 | 19.69 | 20.29 | 182,349 | +0.00(+0.00%) |
Apr 08, 2016 | 19.84 | 21.37 | 19.72 | 20.29 | 479,175 | +0.63(+3.20%) |
Apr 07, 2016 | 18.91 | 19.75 | 18.91 | 19.66 | 438,929 | +0.60(+3.14%) |
Apr 06, 2016 | 18.88 | 19.12 | 18.67 | 19.06 | 160,125 | +0.21(+1.11%) |
Apr 05, 2016 | 18.97 | 19.48 | 18.76 | 18.85 | 206,557 | -0.30(-1.56%) |
Apr 04, 2016 | 19.75 | 19.77 | 18.73 | 19.15 | 496,060 | -0.57(-2.88%) |
Apr 01, 2016 | 19.96 | 20.32 | 19.54 | 19.72 | 177,646 | -0.63(-3.09%) |
Mar 31, 2016 | 19.57 | 20.35 | 19.57 | 20.35 | 480,416 | +0.69(+3.50%) |
Mar 30, 2016 | 19.42 | 20.23 | 19.36 | 19.66 | 287,890 | +0.24(+1.23%) |
Mar 29, 2016 | 19.06 | 19.54 | 18.61 | 19.42 | 271,530 | +0.27(+1.41%) |
Mar 28, 2016 | 18.73 | 19.27 | 18.29 | 19.15 | 243,987 | +0.54(+2.89%) |
Mar 24, 2016 | 18.70 | 18.61 | 18.61 | 18.61 | 136,530 | -0.15(-0.80%) |
Mar 23, 2016 | 19.18 | 19.18 | 18.49 | 18.76 | 261,247 | -0.33(-1.72%) |
Mar 22, 2016 | 18.85 | 19.39 | 18.47 | 19.09 | 272,167 | +0.24(+1.27%) |
Mar 21, 2016 | 19.45 | 19.63 | 18.76 | 18.85 | 242,225 | -0.81(-4.11%) |
Mar 18, 2016 | 19.90 | 20.77 | 19.48 | 19.66 | 529,313 | +0.03(+0.15%) |
Mar 17, 2016 | 18.50 | 19.86 | 18.42 | 19.63 | 603,556 | +0.99(+5.30%) |
Mar 16, 2016 | 18.08 | 21.64 | 17.68 | 18.64 | 1,545,792 | -2.90(-13.47%) |
Mar 15, 2016 | 21.55 | 22.15 | 20.95 | 21.55 | 217,845 | +0.36(+1.70%) |
Mar 14, 2016 | 22.30 | 22.30 | 20.80 | 21.19 | 395,744 | -1.11(-4.97%) |
Mar 11, 2016 | 22.42 | 22.83 | 21.76 | 22.30 | 244,842 | +0.54(+2.48%) |
Mar 10, 2016 | 24.03 | 24.12 | 21.67 | 21.76 | 635,104 | -1.74(-7.39%) |
Mar 09, 2016 | 22.66 | 23.85 | 22.09 | 23.49 | 221,461 | +0.96(+4.25%) |
Mar 08, 2016 | 25.92 | 26.04 | 22.51 | 22.54 | 485,932 | -3.65(-13.94%) |
Mar 07, 2016 | 26.28 | 26.84 | 25.77 | 26.19 | 293,864 | -0.15(-0.57%) |
Mar 04, 2016 | 26.70 | 27.27 | 26.19 | 26.34 | 312,063 | -0.45(-1.68%) |
Mar 03, 2016 | 27.95 | 28.04 | 26.64 | 26.78 | 496,102 | -0.78(-2.82%) |
Mar 02, 2016 | 27.53 | 28.28 | 26.13 | 27.56 | 417,456 | +0.00(+0.00%) |
Mar 01, 2016 | 27.56 | 28.33 | 27.53 | 27.56 | 439,046 | +0.51(+1.88%) |
Feb 29, 2016 | 27.23 | 28.85 | 26.99 | 27.05 | 550,294 | -0.03(-0.11%) |
Feb 26, 2016 | 24.57 | 28.40 | 24.57 | 27.08 | 1,107,312 | +2.54(+10.37%) |
Feb 25, 2016 | 23.34 | 24.56 | 23.16 | 24.54 | 429,240 | +1.35(+5.81%) |
Feb 24, 2016 | 19.27 | 24.20 | 19.21 | 23.19 | 370,396 | +0.69(+3.06%) |
Feb 23, 2016 | 23.55 | 23.91 | 22.48 | 22.51 | 263,257 | -0.63(-2.72%) |
Feb 22, 2016 | 22.45 | 23.19 | 21.92 | 23.13 | 260,015 | +1.35(+6.18%) |
Feb 19, 2016 | 21.79 | 21.97 | 20.77 | 21.79 | 195,504 | -0.15(-0.68%) |
Feb 18, 2016 | 22.62 | 22.62 | 20.72 | 21.94 | 237,030 | -0.48(-2.14%) |
Feb 17, 2016 | 19.72 | 22.45 | 19.45 | 22.42 | 396,148 | +2.96(+15.23%) |
Feb 16, 2016 | 18.41 | 19.78 | 18.14 | 19.45 | 249,856 | +1.41(+7.79%) |
Feb 12, 2016 | 18.82 | 18.05 | 18.05 | 18.05 | 270,254 | -0.63(-3.36%) |
Feb 11, 2016 | 17.72 | 18.70 | 17.45 | 18.67 | 440,515 | +0.60(+3.31%) |
Feb 10, 2016 | 18.29 | 19.00 | 17.72 | 18.08 | 203,791 | -0.03(-0.17%) |
Feb 09, 2016 | 18.11 | 18.72 | 17.66 | 18.11 | 233,819 | -0.33(-1.79%) |
Feb 08, 2016 | 18.91 | 18.97 | 17.99 | 18.44 | 155,587 | -0.69(-3.60%) |
Feb 05, 2016 | 18.94 | 19.45 | 18.79 | 19.12 | 216,987 | -0.03(-0.16%) |
Feb 04, 2016 | 19.24 | 20.20 | 19.21 | 19.15 | 176,288 | -0.24(-1.23%) |
Feb 03, 2016 | 19.78 | 19.81 | 18.55 | 19.39 | 215,797 | -0.21(-1.07%) |
Feb 02, 2016 | 19.90 | 19.90 | 18.55 | 19.60 | 293,159 | -0.39(-1.95%) |
Feb 01, 2016 | 20.44 | 20.44 | 19.51 | 19.99 | 170,719 | -0.75(-3.61%) |
Jan 29, 2016 | 19.57 | 20.80 | 19.48 | 20.74 | 244,745 | +1.35(+6.94%) |
Jan 28, 2016 | 19.60 | 19.96 | 18.67 | 19.39 | 202,484 | +0.21(+1.09%) |
Jan 27, 2016 | 19.15 | 19.63 | 18.58 | 19.18 | 209,036 | -0.12(-0.62%) |
Jan 26, 2016 | 18.35 | 19.72 | 17.72 | 19.30 | 202,254 | +0.96(+5.22%) |
Jan 25, 2016 | 19.75 | 20.22 | 18.20 | 18.35 | 211,579 | -1.62(-8.10%) |
Jan 22, 2016 | 19.66 | 20.77 | 19.45 | 19.96 | 267,679 | +0.51(+2.62%) |
Jan 21, 2016 | 18.41 | 19.51 | 16.91 | 19.45 | 507,468 | +0.69(+3.67%) |
Jan 20, 2016 | 19.18 | 19.39 | 17.60 | 18.76 | 315,514 | -0.66(-3.39%) |
Jan 19, 2016 | 19.69 | 20.05 | 18.33 | 19.42 | 354,381 | -0.15(-0.76%) |
Jan 15, 2016 | 18.44 | 19.57 | 19.57 | 19.57 | 320,309 | +0.63(+3.32%) |
Jan 14, 2016 | 18.52 | 19.21 | 17.48 | 18.94 | 347,067 | +0.57(+3.09%) |
Jan 13, 2016 | 19.93 | 20.53 | 18.02 | 18.38 | 401,722 | -1.44(-7.25%) |
Jan 12, 2016 | 19.00 | 19.87 | 18.72 | 19.81 | 423,687 | +1.14(+6.09%) |
Jan 11, 2016 | 20.26 | 20.65 | 18.05 | 18.67 | 308,083 | -1.41(-7.00%) |
Jan 08, 2016 | 19.78 | 21.22 | 19.78 | 20.08 | 227,070 | +0.48(+2.44%) |
Jan 07, 2016 | 21.49 | 21.52 | 19.55 | 19.60 | 486,058 | -2.33(-10.64%) |
Jan 06, 2016 | 23.25 | 24.27 | 21.73 | 21.94 | 209,357 | -1.74(-7.33%) |
Jan 05, 2016 | 23.31 | 24.54 | 22.95 | 23.67 | 198,790 | +0.51(+2.20%) |
Jan 04, 2016 | 23.28 | 24.27 | 22.48 | 23.16 | 325,983 | -0.45(-1.90%) |
Dec 31, 2015 | 23.94 | 23.61 | 23.61 | 23.61 | 140,072 | -0.36(-1.50%) |
Dec 30, 2015 | 24.63 | 24.97 | 23.64 | 23.97 | 129,867 | -0.72(-2.91%) |
Dec 29, 2015 | 23.82 | 25.44 | 23.49 | 24.69 | 225,945 | +1.08(+4.56%) |
Dec 28, 2015 | 24.69 | 24.84 | 23.49 | 23.61 | 135,350 | -1.29(-5.17%) |
Dec 24, 2015 | 24.60 | 24.90 | 24.90 | 24.90 | 94,027 | +0.57(+2.34%) |
Dec 23, 2015 | 24.15 | 24.84 | 23.67 | 24.33 | 339,533 | +0.40(+1.69%) |
Dec 22, 2015 | 23.07 | 23.97 | 22.92 | 23.93 | 216,840 | +0.85(+3.70%) |
Dec 21, 2015 | 22.83 | 23.79 | 22.30 | 23.07 | 194,866 | +0.36(+1.58%) |
Dec 18, 2015 | 23.04 | 23.48 | 22.06 | 22.71 | 358,913 | -0.27(-1.17%) |
Dec 17, 2015 | 22.86 | 24.33 | 22.86 | 22.98 | 249,895 | +0.12(+0.52%) |
Dec 16, 2015 | 22.12 | 22.98 | 21.94 | 22.86 | 300,792 | +0.96(+4.37%) |
Dec 15, 2015 | 22.62 | 22.89 | 21.76 | 21.91 | 324,871 | -0.72(-3.17%) |
Dec 14, 2015 | 23.31 | 23.34 | 22.06 | 22.62 | 274,737 | -0.84(-3.57%) |
Dec 11, 2015 | 23.94 | 24.96 | 23.37 | 23.46 | 383,555 | -0.88(-3.63%) |
Dec 10, 2015 | 23.19 | 24.36 | 22.54 | 24.35 | 235,986 | +1.12(+4.83%) |
Dec 09, 2015 | 21.70 | 23.28 | 21.40 | 23.22 | 372,707 | +1.50(+6.89%) |
Dec 08, 2015 | 21.13 | 21.91 | 20.95 | 21.73 | 297,279 | +0.36(+1.68%) |
Dec 07, 2015 | 23.28 | 23.60 | 21.13 | 21.37 | 273,103 | -2.12(-9.04%) |
Dec 04, 2015 | 23.79 | 25.44 | 22.62 | 23.49 | 179,482 | -0.33(-1.38%) |
Dec 03, 2015 | 25.74 | 26.25 | 23.73 | 23.82 | 175,790 | -2.15(-8.30%) |
Dec 02, 2015 | 24.54 | 26.58 | 24.27 | 25.98 | 204,324 | +1.29(+5.21%) |
Dec 01, 2015 | 25.29 | 26.49 | 24.57 | 24.69 | 313,882 | -0.66(-2.60%) |
Nov 30, 2015 | 24.15 | 25.44 | 23.91 | 25.35 | 188,916 | +1.14(+4.70%) |
Nov 27, 2015 | 23.82 | 24.30 | 23.48 | 24.21 | 90,580 | +0.30(+1.25%) |
Nov 25, 2015 | 23.01 | 23.91 | 23.91 | 23.91 | 112,840 | +0.99(+4.31%) |
Nov 24, 2015 | 21.94 | 22.98 | 20.89 | 22.92 | 155,357 | +0.81(+3.65%) |
Nov 23, 2015 | 21.97 | 22.62 | 21.55 | 22.12 | 154,078 | +0.30(+1.37%) |
Nov 20, 2015 | 22.39 | 22.74 | 21.82 | 21.82 | 183,240 | -0.42(-1.88%) |
Nov 19, 2015 | 20.56 | 22.33 | 20.23 | 22.24 | 248,061 | +1.47(+7.06%) |
Nov 18, 2015 | 20.71 | 21.13 | 19.95 | 20.77 | 242,622 | -0.03(-0.14%) |
Nov 17, 2015 | 22.66 | 22.74 | 20.68 | 20.80 | 305,891 | -1.86(-8.19%) |
Nov 16, 2015 | 23.76 | 23.99 | 22.64 | 22.66 | 217,360 | -1.11(-4.66%) |
Nov 13, 2015 | 22.86 | 23.91 | 22.36 | 23.76 | 391,815 | +0.81(+3.52%) |
Nov 12, 2015 | 23.58 | 23.58 | 22.33 | 22.95 | 309,328 | -0.82(-3.46%) |
Nov 11, 2015 | 23.55 | 24.69 | 23.46 | 23.78 | 278,385 | +0.33(+1.40%) |
Nov 10, 2015 | 24.60 | 25.38 | 22.74 | 23.45 | 436,681 | -2.26(-8.79%) |
Nov 09, 2015 | 26.61 | 26.61 | 24.75 | 25.71 | 302,230 | -0.45(-1.72%) |
Nov 06, 2015 | 26.37 | 26.93 | 26.10 | 26.16 | 135,783 | -0.30(-1.13%) |
Nov 05, 2015 | 26.34 | 26.93 | 25.77 | 26.46 | 139,765 | +0.12(+0.45%) |
Nov 04, 2015 | 26.73 | 27.08 | 26.10 | 26.34 | 213,083 | -0.21(-0.79%) |
Nov 03, 2015 | 26.81 | 27.29 | 25.65 | 26.55 | 222,315 | -0.48(-1.77%) |
Nov 02, 2015 | 24.00 | 27.44 | 23.97 | 27.02 | 308,805 | +2.93(+12.17%) |
Oct 30, 2015 | 24.18 | 24.72 | 23.88 | 24.09 | 208,326 | -0.09(-0.37%) |
Oct 29, 2015 | 23.97 | 24.39 | 23.79 | 24.18 | 154,116 | +0.15(+0.62%) |
Oct 28, 2015 | 23.88 | 24.51 | 23.58 | 24.03 | 277,923 | +0.09(+0.38%) |
Oct 27, 2015 | 23.88 | 24.45 | 23.49 | 23.94 | 146,803 | +0.09(+0.38%) |
Oct 26, 2015 | 23.97 | 24.30 | 23.67 | 23.85 | 143,604 | -0.18(-0.75%) |
Oct 23, 2015 | 23.94 | 24.81 | 23.61 | 24.03 | 193,336 | +0.30(+1.26%) |
Oct 22, 2015 | 23.40 | 24.12 | 22.74 | 23.73 | 159,116 | +0.78(+3.39%) |
Oct 21, 2015 | 24.06 | 24.24 | 22.80 | 22.95 | 220,307 | -0.94(-3.94%) |
Oct 20, 2015 | 23.76 | 24.12 | 23.39 | 23.90 | 110,272 | -0.04(-0.19%) |
Oct 19, 2015 | 23.91 | 24.03 | 23.34 | 23.94 | 111,881 | -0.15(-0.62%) |
Oct 16, 2015 | 24.09 | 24.63 | 23.88 | 24.09 | 192,241 | -0.03(-0.12%) |
Oct 15, 2015 | 24.03 | 24.36 | 23.40 | 24.12 | 188,072 | +0.42(+1.77%) |
Oct 14, 2015 | 22.95 | 23.79 | 22.71 | 23.70 | 107,270 | +0.63(+2.72%) |
Oct 13, 2015 | 23.16 | 23.97 | 22.86 | 23.07 | 140,572 | +0.00(+0.00%) |
Oct 12, 2015 | 23.85 | 23.94 | 22.92 | 23.07 | 116,800 | -0.87(-3.63%) |
Oct 09, 2015 | 23.94 | 24.24 | 22.48 | 23.94 | 212,617 | +0.15(+0.63%) |
Oct 08, 2015 | 23.64 | 25.11 | 21.97 | 23.79 | 461,337 | +0.39(+1.66%) |
Oct 07, 2015 | 22.39 | 23.64 | 22.00 | 23.40 | 173,535 | +1.11(+4.97%) |
Oct 06, 2015 | 22.33 | 23.04 | 22.03 | 22.30 | 194,915 | -0.30(-1.32%) |
Oct 05, 2015 | 21.73 | 23.01 | 21.73 | 22.60 | 161,649 | +0.76(+3.50%) |
Oct 02, 2015 | 19.72 | 21.85 | 18.11 | 21.83 | 276,814 | +1.56(+7.68%) |
Oct 01, 2015 | 17.36 | 20.29 | 17.21 | 20.28 | 477,121 | +2.65(+15.03%) |
Sep 30, 2015 | 20.23 | 20.56 | 16.76 | 17.63 | 903,290 | -2.39(-11.96%) |
Sep 29, 2015 | 20.41 | 20.92 | 19.63 | 20.02 | 275,047 | -0.48(-2.34%) |
Sep 28, 2015 | 21.28 | 21.34 | 20.20 | 20.50 | 254,124 | -0.96(-4.46%) |
Sep 25, 2015 | 22.42 | 23.13 | 21.16 | 21.46 | 299,984 | -1.02(-4.53%) |
Sep 24, 2015 | 23.64 | 23.64 | 20.44 | 22.48 | 782,491 | -1.59(-6.59%) |
Sep 23, 2015 | 25.86 | 26.55 | 24.03 | 24.06 | 236,182 | -1.92(-7.37%) |
Sep 22, 2015 | 26.49 | 26.93 | 25.86 | 25.98 | 234,073 | -0.87(-3.23%) |
Sep 21, 2015 | 26.99 | 27.77 | 26.58 | 26.84 | 249,345 | -0.69(-2.50%) |
Sep 18, 2015 | 27.62 | 28.52 | 27.32 | 27.53 | 385,882 | -0.60(-2.13%) |
Sep 17, 2015 | 28.31 | 29.01 | 28.04 | 28.13 | 268,259 | -0.36(-1.26%) |
Sep 16, 2015 | 28.82 | 29.48 | 28.22 | 28.49 | 232,174 | -0.66(-2.26%) |
Sep 15, 2015 | 28.61 | 29.18 | 28.21 | 29.15 | 169,854 | +0.42(+1.46%) |
Sep 14, 2015 | 27.98 | 29.00 | 27.98 | 28.73 | 156,109 | +0.66(+2.35%) |
Sep 11, 2015 | 27.89 | 28.30 | 27.53 | 28.07 | 130,997 | -0.09(-0.32%) |
Sep 10, 2015 | 28.10 | 28.45 | 27.50 | 28.16 | 201,501 | -0.15(-0.53%) |
Sep 09, 2015 | 28.61 | 29.24 | 28.04 | 28.31 | 226,701 | -0.42(-1.46%) |
Sep 08, 2015 | 28.40 | 29.66 | 27.92 | 28.73 | 350,130 | +0.87(+3.11%) |
Sep 04, 2015 | 27.11 | 27.86 | 27.86 | 27.86 | 178,766 | +0.36(+1.31%) |
Sep 03, 2015 | 26.87 | 28.67 | 26.73 | 27.50 | 254,964 | +0.66(+2.45%) |
Sep 02, 2015 | 27.32 | 27.68 | 25.80 | 26.84 | 251,189 | -0.21(-0.77%) |
Sep 01, 2015 | 28.07 | 28.52 | 26.49 | 27.05 | 376,937 | -1.53(-5.34%) |
Aug 31, 2015 | 27.35 | 28.91 | 26.58 | 28.58 | 345,517 | +1.14(+4.14%) |
Aug 28, 2015 | 25.89 | 27.92 | 25.86 | 27.44 | 439,328 | +1.38(+5.28%) |
Aug 27, 2015 | 25.47 | 31.75 | 23.42 | 26.07 | 1,506,177 | +0.76(+3.02%) |
Aug 26, 2015 | 25.74 | 26.19 | 24.88 | 25.30 | 343,419 | -0.04(-0.18%) |
Aug 25, 2015 | 27.44 | 28.61 | 24.96 | 25.35 | 712,850 | -1.53(-5.68%) |
Aug 24, 2015 | 22.27 | 27.62 | 22.06 | 26.87 | 1,245,237 | +2.87(+11.97%) |
Aug 21, 2015 | 20.17 | 24.21 | 20.02 | 24.00 | 759,081 | +3.44(+16.74%) |
Aug 20, 2015 | 20.80 | 21.43 | 20.11 | 20.56 | 319,380 | -0.18(-0.87%) |
Aug 19, 2015 | 21.55 | 21.82 | 20.44 | 20.74 | 313,784 | -1.26(-5.71%) |
Aug 18, 2015 | 22.86 | 23.10 | 21.76 | 22.00 | 397,540 | -0.45(-2.00%) |
Aug 17, 2015 | 23.64 | 23.70 | 21.91 | 22.45 | 318,154 | +0.42(+1.90%) |
Aug 14, 2015 | 22.45 | 23.25 | 21.85 | 22.03 | 233,105 | -0.75(-3.29%) |
Aug 13, 2015 | 23.28 | 23.91 | 22.55 | 22.77 | 384,542 | -0.57(-2.44%) |
Aug 12, 2015 | 21.64 | 23.55 | 21.58 | 23.34 | 456,761 | +1.20(+5.41%) |
Aug 11, 2015 | 22.27 | 23.58 | 21.85 | 22.15 | 1,028,718 | -0.66(-2.89%) |
Aug 10, 2015 | 20.23 | 23.55 | 20.08 | 22.80 | 954,043 | +2.27(+11.08%) |
Aug 07, 2015 | 18.85 | 20.53 | 18.52 | 20.53 | 676,938 | +1.14(+5.86%) |
Aug 06, 2015 | 17.39 | 22.27 | 17.39 | 19.39 | 892,286 | +1.86(+10.58%) |
Aug 05, 2015 | 15.86 | 17.86 | 15.86 | 17.54 | 632,915 | +1.56(+9.74%) |
Aug 04, 2015 | 15.92 | 16.34 | 15.65 | 15.98 | 365,756 | -0.18(-1.11%) |
Aug 03, 2015 | 15.50 | 16.36 | 15.44 | 16.16 | 334,583 | +0.57(+3.65%) |
Jul 31, 2015 | 15.47 | 15.80 | 15.23 | 15.59 | 318,620 | +0.06(+0.39%) |
Jul 30, 2015 | 15.08 | 15.56 | 14.99 | 15.53 | 306,483 | +0.30(+1.96%) |
Jul 29, 2015 | 15.11 | 15.47 | 14.75 | 15.23 | 750,696 | +0.12(+0.79%) |
Jul 28, 2015 | 14.66 | 15.44 | 14.25 | 15.11 | 666,368 | +0.39(+2.64%) |
Jul 27, 2015 | 14.69 | 14.77 | 13.80 | 14.72 | 394,075 | +0.24(+1.65%) |
Jul 24, 2015 | 15.17 | 15.65 | 14.10 | 14.48 | 751,558 | -0.90(-5.84%) |
Jul 23, 2015 | 14.51 | 15.68 | 14.07 | 15.38 | 1,811,444 | +1.14(+7.98%) |
Jul 22, 2015 | 23.01 | 23.28 | 9.876 | 14.25 | 4,218,631 | -9.76(-40.65%) |
Jul 21, 2015 | 20.47 | 24.87 | 20.47 | 24.00 | 1,706,268 | +4.40(+22.44%) |
Jul 20, 2015 | 20.62 | 20.62 | 19.21 | 19.60 | 308,558 | -0.78(-3.82%) |
Jul 17, 2015 | 20.56 | 20.89 | 20.20 | 20.38 | 406,185 | -0.12(-0.58%) |
Jul 16, 2015 | 20.23 | 20.65 | 19.75 | 20.50 | 208,082 | +0.60(+3.01%) |
Jul 15, 2015 | 20.59 | 20.59 | 19.60 | 19.90 | 224,566 | -0.72(-3.48%) |
Jul 14, 2015 | 20.17 | 21.10 | 19.87 | 20.62 | 325,304 | +0.30(+1.47%) |
Jul 13, 2015 | 19.60 | 20.92 | 19.00 | 20.32 | 338,493 | +1.02(+5.27%) |
Jul 10, 2015 | 19.30 | 19.93 | 18.82 | 19.30 | 554,572 | +0.36(+1.90%) |
Jul 09, 2015 | 18.41 | 19.39 | 18.41 | 18.94 | 497,425 | +0.72(+3.94%) |
Jul 08, 2015 | 18.67 | 19.14 | 18.09 | 18.23 | 325,363 | -0.57(-3.03%) |
Jul 07, 2015 | 18.44 | 18.88 | 17.78 | 18.79 | 437,791 | +0.39(+2.11%) |
Jul 06, 2015 | 18.50 | 18.97 | 18.02 | 18.41 | 354,957 | -0.24(-1.28%) |
Jul 02, 2015 | 18.85 | 18.64 | 18.64 | 18.64 | 224,711 | -0.09(-0.48%) |
Jul 01, 2015 | 18.50 | 18.90 | 18.23 | 18.73 | 811,889 | +0.42(+2.29%) |
Jun 30, 2015 | 18.52 | 18.64 | 17.99 | 18.32 | 379,276 | +0.00(+0.00%) |
Jun 29, 2015 | 18.79 | 18.85 | 18.11 | 18.32 | 454,337 | -0.66(-3.47%) |
Jun 26, 2015 | 18.70 | 19.03 | 18.44 | 18.97 | 340,102 | +0.39(+2.09%) |
Jun 25, 2015 | 18.73 | 18.73 | 18.08 | 18.58 | 224,333 | -0.12(-0.64%) |
Jun 24, 2015 | 19.39 | 19.70 | 18.44 | 18.70 | 321,809 | -0.69(-3.55%) |
Jun 23, 2015 | 19.51 | 20.08 | 19.30 | 19.39 | 213,255 | -0.12(-0.61%) |
Jun 22, 2015 | 19.84 | 20.41 | 19.45 | 19.51 | 234,116 | -0.21(-1.06%) |
Jun 19, 2015 | 19.54 | 19.81 | 19.15 | 19.72 | 358,619 | +0.27(+1.38%) |
Jun 18, 2015 | 19.45 | 19.97 | 19.21 | 19.45 | 250,930 | +0.03(+0.15%) |
Jun 17, 2015 | 19.72 | 19.75 | 19.09 | 19.42 | 267,470 | -0.33(-1.67%) |
Jun 16, 2015 | 20.98 | 20.98 | 19.44 | 19.75 | 591,506 | -0.81(-3.93%) |
Jun 15, 2015 | 20.71 | 20.92 | 20.02 | 20.56 | 252,201 | -0.30(-1.43%) |
Jun 12, 2015 | 20.50 | 21.19 | 20.50 | 20.86 | 280,216 | +0.18(+0.87%) |
Jun 11, 2015 | 20.62 | 21.05 | 20.29 | 20.68 | 327,265 | +0.03(+0.15%) |
Jun 10, 2015 | 19.57 | 21.05 | 19.45 | 20.65 | 455,077 | +1.14(+5.83%) |
Jun 09, 2015 | 18.70 | 20.02 | 18.70 | 19.51 | 589,683 | +0.78(+4.15%) |
Jun 08, 2015 | 19.39 | 19.66 | 18.32 | 18.73 | 837,561 | -0.45(-2.34%) |
Jun 05, 2015 | 21.40 | 21.76 | 17.81 | 19.18 | 2,455,971 | -2.24(-10.47%) |
Jun 04, 2015 | 23.58 | 23.81 | 21.16 | 21.43 | 1,880,775 | -2.15(-9.14%) |
Jun 03, 2015 | 22.86 | 23.64 | 22.18 | 23.58 | 626,799 | +0.84(+3.68%) |
Jun 02, 2015 | 23.37 | 23.50 | 21.10 | 22.74 | 1,507,165 | -0.78(-3.31%) |