Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.59 | 15.59 | 15.59 | 0 | -0.07(-0.45%) | |
Jun 29, 2016 | 15.14 | 15.73 | 15.09 | 15.66 | 297,101 | +0.75(+5.03%) |
Jun 28, 2016 | 14.72 | 14.99 | 14.70 | 14.91 | 325,519 | +0.36(+2.47%) |
Jun 27, 2016 | 15.00 | 15.00 | 14.51 | 14.55 | 746,415 | -0.48(-3.19%) |
Jun 24, 2016 | 15.25 | 15.57 | 14.97 | 15.03 | 402,680 | -0.87(-5.47%) |
Jun 23, 2016 | 15.68 | 15.92 | 15.61 | 15.90 | 182,639 | +0.41(+2.65%) |
Jun 22, 2016 | 15.85 | 15.90 | 15.49 | 15.49 | 244,279 | -0.27(-1.71%) |
Jun 21, 2016 | 15.64 | 15.94 | 15.55 | 15.76 | 267,182 | +0.13(+0.83%) |
Jun 20, 2016 | 15.18 | 15.78 | 15.18 | 15.63 | 520,261 | +0.66(+4.41%) |
Jun 17, 2016 | 14.85 | 15.07 | 14.74 | 14.97 | 468,225 | +0.16(+1.08%) |
Jun 16, 2016 | 14.79 | 14.92 | 14.72 | 14.81 | 371,808 | -0.02(-0.13%) |
Jun 15, 2016 | 14.93 | 15.06 | 14.75 | 14.83 | 386,128 | +0.01(+0.07%) |
Jun 14, 2016 | 14.84 | 15.22 | 14.81 | 14.82 | 394,419 | -0.01(-0.07%) |
Jun 13, 2016 | 14.95 | 15.00 | 14.74 | 14.83 | 268,946 | -0.13(-0.87%) |
Jun 10, 2016 | 15.00 | 15.05 | 14.79 | 14.96 | 747,984 | -0.40(-2.60%) |
Jun 09, 2016 | 15.80 | 15.80 | 15.34 | 15.36 | 240,906 | -0.46(-2.91%) |
Jun 08, 2016 | 16.23 | 16.24 | 15.55 | 15.82 | 1,341,687 | -0.27(-1.68%) |
Jun 07, 2016 | 15.60 | 16.18 | 15.48 | 16.09 | 323,795 | +0.54(+3.47%) |
Jun 06, 2016 | 14.97 | 15.85 | 14.86 | 15.55 | 375,792 | +0.73(+4.93%) |
Jun 03, 2016 | 14.85 | 14.95 | 14.70 | 14.82 | 245,641 | -0.12(-0.80%) |
Jun 02, 2016 | 14.76 | 15.07 | 14.76 | 14.94 | 259,422 | +0.18(+1.22%) |
Jun 01, 2016 | 14.85 | 14.90 | 14.67 | 14.76 | 356,265 | -0.06(-0.40%) |
May 31, 2016 | 14.98 | 15.03 | 14.82 | 14.82 | 527,044 | -0.08(-0.54%) |
May 30, 2016 | 15.00 | 15.04 | 14.90 | 14.90 | 97,669 | -0.07(-0.47%) |
May 27, 2016 | 14.77 | 15.04 | 14.71 | 14.97 | 280,248 | +0.22(+1.49%) |
May 26, 2016 | 15.09 | 15.11 | 14.70 | 14.75 | 197,741 | -0.25(-1.67%) |
May 25, 2016 | 15.11 | 15.15 | 14.84 | 15.00 | 304,966 | +0.00(+0.00%) |
May 24, 2016 | 14.98 | 15.07 | 14.91 | 15.00 | 449,317 | +0.20(+1.35%) |
May 20, 2016 | 14.80 | 14.80 | 14.80 | 0 | +0.13(+0.89%) | |
May 19, 2016 | 14.93 | 14.95 | 14.58 | 14.67 | 306,706 | -0.17(-1.15%) |
May 18, 2016 | 14.70 | 14.93 | 14.62 | 14.84 | 287,012 | +0.23(+1.57%) |
May 17, 2016 | 14.68 | 14.78 | 14.40 | 14.61 | 412,067 | +0.01(+0.07%) |
May 16, 2016 | 15.00 | 15.03 | 14.59 | 14.60 | 330,644 | -0.11(-0.75%) |
May 13, 2016 | 15.88 | 15.89 | 14.63 | 14.71 | 770,386 | -1.10(-6.96%) |
May 12, 2016 | 16.18 | 16.36 | 15.77 | 15.81 | 242,890 | -0.46(-2.83%) |
May 11, 2016 | 16.44 | 16.44 | 16.14 | 16.27 | 460,335 | -0.37(-2.22%) |
May 10, 2016 | 16.73 | 16.73 | 16.61 | 16.64 | 221,216 | -0.01(-0.06%) |
May 09, 2016 | 16.85 | 16.85 | 16.35 | 16.65 | 245,789 | -0.21(-1.25%) |
May 06, 2016 | 16.78 | 16.89 | 16.75 | 16.86 | 216,647 | +0.04(+0.24%) |
May 05, 2016 | 16.85 | 16.88 | 16.76 | 16.82 | 224,474 | +0.06(+0.36%) |
May 04, 2016 | 16.78 | 16.87 | 16.71 | 16.76 | 242,950 | -0.04(-0.24%) |
May 03, 2016 | 16.77 | 16.87 | 16.45 | 16.80 | 208,439 | +0.08(+0.48%) |
May 02, 2016 | 16.76 | 16.90 | 16.53 | 16.72 | 139,860 | +0.04(+0.24%) |
Apr 29, 2016 | 16.72 | 16.72 | 16.50 | 16.68 | 88,734 | +0.04(+0.24%) |
Apr 28, 2016 | 16.51 | 16.80 | 16.51 | 16.64 | 231,030 | +0.13(+0.79%) |
Apr 27, 2016 | 16.58 | 16.69 | 16.50 | 16.51 | 203,792 | -0.04(-0.24%) |
Apr 26, 2016 | 16.65 | 16.73 | 16.53 | 16.55 | 296,286 | -0.04(-0.24%) |
Apr 25, 2016 | 16.59 | 16.65 | 16.29 | 16.59 | 434,290 | +0.04(+0.24%) |
Apr 22, 2016 | 16.80 | 16.90 | 16.54 | 16.55 | 184,985 | -0.19(-1.14%) |
Apr 21, 2016 | 16.91 | 16.91 | 16.70 | 16.74 | 194,210 | -0.14(-0.83%) |
Apr 20, 2016 | 16.74 | 16.97 | 16.73 | 16.88 | 198,443 | +0.08(+0.48%) |
Apr 19, 2016 | 16.84 | 17.01 | 16.63 | 16.80 | 193,507 | -0.08(-0.47%) |
Apr 18, 2016 | 16.69 | 17.02 | 16.54 | 16.88 | 217,754 | +0.20(+1.20%) |
Apr 15, 2016 | 16.82 | 16.82 | 16.46 | 16.68 | 287,743 | -0.13(-0.77%) |
Apr 14, 2016 | 17.10 | 17.10 | 16.75 | 16.81 | 182,524 | -0.22(-1.29%) |
Apr 13, 2016 | 16.99 | 17.15 | 16.82 | 17.03 | 330,676 | +0.09(+0.53%) |
Apr 12, 2016 | 16.98 | 17.06 | 16.77 | 16.94 | 280,594 | +0.04(+0.24%) |
Apr 11, 2016 | 17.04 | 17.15 | 16.81 | 16.90 | 305,426 | +0.00(+0.00%) |
Apr 08, 2016 | 17.45 | 17.45 | 16.66 | 16.90 | 270,762 | -0.37(-2.14%) |
Apr 07, 2016 | 17.74 | 17.76 | 17.06 | 17.27 | 371,162 | -0.48(-2.70%) |
Apr 06, 2016 | 18.10 | 18.28 | 17.69 | 17.75 | 270,017 | -0.26(-1.44%) |
Apr 05, 2016 | 19.62 | 19.69 | 17.63 | 18.01 | 802,820 | -0.54(-2.91%) |
Apr 04, 2016 | 18.68 | 18.76 | 18.50 | 18.55 | 136,063 | +0.05(+0.27%) |
Apr 01, 2016 | 19.07 | 19.20 | 18.48 | 18.50 | 246,188 | -0.69(-3.60%) |
Mar 31, 2016 | 18.20 | 19.50 | 18.20 | 19.19 | 472,222 | +0.99(+5.44%) |
Mar 30, 2016 | 17.91 | 18.24 | 17.84 | 18.20 | 162,865 | +0.43(+2.42%) |
Mar 29, 2016 | 17.83 | 18.00 | 17.71 | 17.77 | 104,562 | -0.09(-0.50%) |
Mar 28, 2016 | 17.87 | 18.06 | 17.65 | 17.86 | 162,981 | +0.07(+0.39%) |
Mar 24, 2016 | 17.79 | 17.79 | 17.79 | 0 | +0.09(+0.51%) | |
Mar 23, 2016 | 17.77 | 18.00 | 17.62 | 17.70 | 131,206 | -0.09(-0.51%) |
Mar 22, 2016 | 18.19 | 18.27 | 17.45 | 17.79 | 245,478 | -0.48(-2.63%) |
Mar 21, 2016 | 18.46 | 18.50 | 18.11 | 18.27 | 161,436 | -0.17(-0.92%) |
Mar 18, 2016 | 18.25 | 18.50 | 18.24 | 18.44 | 318,843 | +0.21(+1.15%) |
Mar 17, 2016 | 17.42 | 18.39 | 17.38 | 18.23 | 261,143 | +0.88(+5.07%) |
Mar 16, 2016 | 17.13 | 17.38 | 17.04 | 17.35 | 154,244 | +0.28(+1.64%) |
Mar 15, 2016 | 17.49 | 17.52 | 16.93 | 17.07 | 227,950 | -0.42(-2.40%) |
Mar 14, 2016 | 17.85 | 17.90 | 17.46 | 17.49 | 119,503 | -0.28(-1.58%) |
Mar 11, 2016 | 17.56 | 17.96 | 17.55 | 17.77 | 208,208 | +0.47(+2.72%) |
Mar 10, 2016 | 18.17 | 18.25 | 17.25 | 17.30 | 337,777 | -0.70(-3.89%) |
Mar 09, 2016 | 17.87 | 18.60 | 17.60 | 18.00 | 309,742 | +0.44(+2.51%) |
Mar 08, 2016 | 18.32 | 18.32 | 17.47 | 17.56 | 284,884 | -0.84(-4.57%) |
Mar 07, 2016 | 17.60 | 18.44 | 17.25 | 18.40 | 327,933 | +1.24(+7.23%) |
Mar 04, 2016 | 17.11 | 17.26 | 17.10 | 17.16 | 198,439 | +0.15(+0.88%) |
Mar 03, 2016 | 16.37 | 17.10 | 16.30 | 17.01 | 433,776 | +0.64(+3.91%) |
Mar 02, 2016 | 17.30 | 17.30 | 16.28 | 16.37 | 557,531 | -1.02(-5.87%) |
Mar 01, 2016 | 17.27 | 17.49 | 17.15 | 17.39 | 233,750 | +0.27(+1.58%) |
Feb 29, 2016 | 16.85 | 17.23 | 16.85 | 17.12 | 158,216 | +0.34(+2.03%) |
Feb 26, 2016 | 16.81 | 17.04 | 16.70 | 16.78 | 217,921 | +0.05(+0.30%) |
Feb 25, 2016 | 16.41 | 16.77 | 16.30 | 16.73 | 181,299 | +0.36(+2.20%) |
Feb 24, 2016 | 16.32 | 16.65 | 16.05 | 16.37 | 268,627 | -0.08(-0.49%) |
Feb 23, 2016 | 16.84 | 16.99 | 16.33 | 16.45 | 239,611 | +0.16(+0.98%) |
Feb 22, 2016 | 16.19 | 16.82 | 16.10 | 16.29 | 254,373 | +0.28(+1.75%) |
Feb 19, 2016 | 16.27 | 16.27 | 15.82 | 16.01 | 218,610 | -0.29(-1.78%) |
Feb 18, 2016 | 16.45 | 16.45 | 16.10 | 16.30 | 257,808 | +0.10(+0.62%) |
Feb 17, 2016 | 15.63 | 16.20 | 15.31 | 16.20 | 510,368 | +0.69(+4.45%) |
Feb 16, 2016 | 15.24 | 15.54 | 15.03 | 15.51 | 487,368 | +0.53(+3.54%) |
Feb 12, 2016 | 14.98 | 14.98 | 14.98 | 0 | -0.35(-2.28%) | |
Feb 11, 2016 | 15.65 | 15.72 | 15.19 | 15.33 | 364,505 | -0.61(-3.83%) |
Feb 10, 2016 | 15.95 | 16.08 | 15.66 | 15.94 | 236,695 | +0.10(+0.63%) |
Feb 09, 2016 | 15.95 | 16.03 | 15.61 | 15.84 | 510,954 | -0.23(-1.43%) |
Feb 08, 2016 | 16.46 | 16.55 | 15.88 | 16.07 | 203,900 | -0.54(-3.25%) |
Feb 05, 2016 | 16.70 | 16.79 | 16.46 | 16.61 | 283,453 | -0.08(-0.48%) |
Feb 04, 2016 | 16.73 | 16.91 | 16.43 | 16.69 | 255,213 | -0.06(-0.36%) |
Feb 03, 2016 | 16.94 | 17.09 | 16.55 | 16.75 | 505,306 | -0.10(-0.59%) |
Feb 02, 2016 | 16.84 | 16.91 | 16.63 | 16.85 | 403,473 | -0.16(-0.94%) |
Feb 01, 2016 | 17.27 | 17.27 | 16.90 | 17.01 | 128,931 | -0.29(-1.68%) |
Jan 29, 2016 | 16.87 | 17.38 | 16.64 | 17.30 | 303,675 | +0.56(+3.35%) |
Jan 28, 2016 | 17.17 | 17.17 | 16.40 | 16.74 | 468,797 | +0.03(+0.18%) |
Jan 27, 2016 | 17.20 | 17.38 | 16.57 | 16.71 | 671,829 | -0.44(-2.57%) |
Jan 26, 2016 | 16.87 | 17.16 | 16.67 | 17.15 | 428,328 | +0.39(+2.33%) |
Jan 25, 2016 | 16.87 | 16.95 | 16.68 | 16.76 | 367,215 | -0.17(-1.00%) |
Jan 22, 2016 | 16.72 | 17.22 | 16.42 | 16.93 | 520,846 | +0.51(+3.11%) |
Jan 21, 2016 | 15.95 | 16.59 | 15.45 | 16.42 | 495,169 | +0.50(+3.14%) |
Jan 20, 2016 | 16.12 | 16.12 | 15.65 | 15.92 | 733,805 | -0.42(-2.57%) |
Jan 19, 2016 | 16.61 | 16.70 | 16.29 | 16.34 | 359,718 | +0.10(+0.62%) |
Jan 18, 2016 | 16.45 | 16.45 | 16.17 | 16.24 | 117,858 | -0.26(-1.58%) |
Jan 15, 2016 | 15.87 | 16.58 | 15.56 | 16.50 | 584,466 | +0.17(+1.04%) |
Jan 14, 2016 | 15.99 | 16.36 | 15.59 | 16.33 | 482,172 | +0.34(+2.13%) |
Jan 13, 2016 | 16.42 | 16.76 | 15.96 | 15.99 | 330,754 | -0.37(-2.26%) |
Jan 12, 2016 | 16.38 | 16.70 | 16.26 | 16.36 | 450,231 | +0.12(+0.74%) |
Jan 11, 2016 | 16.53 | 16.59 | 15.90 | 16.24 | 484,527 | -0.29(-1.75%) |
Jan 08, 2016 | 16.87 | 17.11 | 16.37 | 16.53 | 513,182 | -0.17(-1.02%) |
Jan 07, 2016 | 16.30 | 17.05 | 16.23 | 16.70 | 740,689 | -0.23(-1.36%) |
Jan 06, 2016 | 17.34 | 17.43 | 16.74 | 16.93 | 551,888 | -0.59(-3.37%) |
Jan 05, 2016 | 17.56 | 17.63 | 17.33 | 17.52 | 318,080 | -0.09(-0.51%) |
Jan 04, 2016 | 17.99 | 18.05 | 17.50 | 17.61 | 444,760 | -0.49(-2.71%) |
Dec 31, 2015 | 18.10 | 18.10 | 18.10 | 0 | +0.25(+1.40%) | |
Dec 30, 2015 | 18.34 | 18.91 | 17.80 | 17.85 | 909,170 | -0.59(-3.20%) |
Dec 29, 2015 | 18.60 | 18.70 | 18.27 | 18.44 | 1,282,992 | -0.13(-0.70%) |
Dec 24, 2015 | 18.57 | 18.57 | 18.57 | 0 | +0.56(+3.11%) | |
Dec 23, 2015 | 18.09 | 18.23 | 17.95 | 18.01 | 655,280 | -0.01(-0.06%) |
Dec 22, 2015 | 17.97 | 18.15 | 17.97 | 18.02 | 1,068,436 | -0.01(-0.06%) |
Dec 21, 2015 | 17.79 | 18.13 | 17.68 | 18.03 | 1,003,093 | +0.34(+1.92%) |
Dec 18, 2015 | 17.40 | 17.84 | 17.08 | 17.69 | 633,217 | +0.22(+1.26%) |
Dec 17, 2015 | 17.85 | 17.86 | 17.39 | 17.47 | 847,909 | -0.28(-1.58%) |
Dec 16, 2015 | 17.57 | 17.95 | 17.39 | 17.75 | 871,215 | +0.20(+1.14%) |
Dec 15, 2015 | 16.77 | 17.69 | 16.51 | 17.55 | 1,395,913 | +0.82(+4.90%) |
Dec 14, 2015 | 17.51 | 16.43 | 16.73 | 941,089 | -0.67(-3.85%) | |
Dec 11, 2015 | 19.15 | 19.15 | 17.07 | 17.40 | 3,179,654 | -2.50(-12.56%) |
Dec 10, 2015 | 19.89 | 20.33 | 19.62 | 19.90 | 793,801 | +0.04(+0.20%) |
Dec 09, 2015 | 20.30 | 20.47 | 19.61 | 19.86 | 612,737 | -0.49(-2.41%) |
Dec 08, 2015 | 20.96 | 20.96 | 20.08 | 20.35 | 436,035 | -0.72(-3.42%) |
Dec 07, 2015 | 21.28 | 21.31 | 21.00 | 21.07 | 385,391 | -0.29(-1.36%) |
Dec 04, 2015 | 21.60 | 21.63 | 20.90 | 21.36 | 497,034 | -0.19(-0.88%) |
Dec 03, 2015 | 21.58 | 21.69 | 21.31 | 21.55 | 748,207 | +0.00(+0.00%) |
Dec 02, 2015 | 21.40 | 21.75 | 21.26 | 21.55 | 772,176 | +0.11(+0.51%) |
Dec 01, 2015 | 21.29 | 21.60 | 21.12 | 21.44 | 239,546 | +0.31(+1.47%) |
Nov 30, 2015 | 21.68 | 21.68 | 21.08 | 21.13 | 359,829 | -0.36(-1.68%) |
Nov 27, 2015 | 21.73 | 21.73 | 21.05 | 21.49 | 141,378 | +0.15(+0.70%) |
Nov 26, 2015 | 21.82 | 21.82 | 21.15 | 21.34 | 107,187 | -0.06(-0.28%) |
Nov 25, 2015 | 21.11 | 21.74 | 21.00 | 21.40 | 409,622 | +0.36(+1.71%) |
Nov 24, 2015 | 20.88 | 21.13 | 20.66 | 21.04 | 307,467 | +0.30(+1.45%) |
Nov 23, 2015 | 20.74 | 587,371 | -0.02(-0.10%) | |||
Nov 20, 2015 | 20.98 | 21.02 | 20.47 | 20.76 | 410,639 | -0.04(-0.19%) |
Nov 19, 2015 | 20.78 | 21.16 | 20.38 | 20.80 | 549,337 | +0.03(+0.14%) |
Nov 18, 2015 | 22.25 | 22.47 | 20.29 | 20.77 | 985,924 | +0.67(+3.33%) |
Nov 17, 2015 | 19.69 | 20.28 | 19.67 | 20.10 | 518,724 | +0.56(+2.87%) |
Nov 16, 2015 | 19.24 | 19.65 | 19.11 | 19.54 | 351,622 | +0.23(+1.19%) |
Nov 13, 2015 | 20.25 | 20.25 | 18.94 | 19.31 | 721,382 | -1.34(-6.49%) |
Nov 12, 2015 | 20.50 | 21.00 | 20.50 | 20.65 | 0 | +0.02(+0.10%) |
Nov 11, 2015 | 21.62 | 21.62 | 20.35 | 20.63 | 508,732 | -1.01(-4.67%) |
Nov 10, 2015 | 21.37 | 21.89 | 21.26 | 21.64 | 341,543 | +0.27(+1.26%) |
Nov 09, 2015 | 22.48 | 22.48 | 21.24 | 21.37 | 478,300 | -0.88(-3.96%) |
Nov 06, 2015 | 22.62 | 22.70 | 22.05 | 22.25 | 260,198 | -0.29(-1.29%) |
Nov 05, 2015 | 23.01 | 23.06 | 22.38 | 22.54 | 210,457 | -0.42(-1.83%) |
Nov 04, 2015 | 22.93 | 23.04 | 22.81 | 22.96 | 240,068 | +0.11(+0.48%) |
Nov 03, 2015 | 22.83 | 23.06 | 22.81 | 22.85 | 233,972 | -0.03(-0.13%) |
Nov 02, 2015 | 22.81 | 23.31 | 22.80 | 22.88 | 375,655 | +0.15(+0.66%) |
Oct 30, 2015 | 23.36 | 23.40 | 22.71 | 22.73 | 525,731 | -0.59(-2.53%) |
Oct 29, 2015 | 23.58 | 23.58 | 23.22 | 23.32 | 166,723 | -0.40(-1.69%) |
Oct 28, 2015 | 23.71 | 23.85 | 23.43 | 23.72 | 269,433 | +0.12(+0.51%) |
Oct 27, 2015 | 23.51 | 23.85 | 23.26 | 23.60 | 495,851 | -0.03(-0.13%) |
Oct 26, 2015 | 24.17 | 24.24 | 23.54 | 23.63 | 490,665 | -0.69(-2.84%) |
Oct 23, 2015 | 24.97 | 25.01 | 23.67 | 24.32 | 406,107 | -0.62(-2.49%) |
Oct 22, 2015 | 24.63 | 25.00 | 24.50 | 24.94 | 171,395 | +0.29(+1.18%) |
Oct 21, 2015 | 25.09 | 25.10 | 24.57 | 24.65 | 270,610 | -0.26(-1.04%) |
Oct 20, 2015 | 24.88 | 25.10 | 24.69 | 24.91 | 419,243 | +0.14(+0.57%) |
Oct 19, 2015 | 24.62 | 24.89 | 24.48 | 24.77 | 119,279 | +0.07(+0.28%) |
Oct 16, 2015 | 24.07 | 24.99 | 24.06 | 24.70 | 413,860 | +0.58(+2.40%) |
Oct 15, 2015 | 24.59 | 24.90 | 24.12 | 24.12 | 574,561 | -0.49(-1.99%) |
Oct 14, 2015 | 24.67 | 24.94 | 24.28 | 24.61 | 241,946 | +0.00(+0.00%) |
Oct 13, 2015 | 24.87 | 25.10 | 24.48 | 24.61 | 387,780 | -0.35(-1.40%) |
Oct 09, 2015 | 24.96 | 24.96 | 24.96 | 0 | +0.27(+1.09%) | |
Oct 08, 2015 | 24.10 | 24.91 | 24.00 | 24.69 | 792,377 | +0.63(+2.62%) |
Oct 07, 2015 | 23.36 | 24.11 | 23.36 | 24.06 | 912,487 | +0.62(+2.65%) |
Oct 06, 2015 | 24.18 | 24.18 | 23.31 | 23.44 | 1,003,560 | -0.53(-2.21%) |
Oct 05, 2015 | 23.82 | 24.36 | 23.57 | 23.97 | 866,551 | +0.64(+2.74%) |
Oct 02, 2015 | 23.01 | 23.49 | 22.90 | 23.33 | 495,408 | +0.04(+0.17%) |
Oct 01, 2015 | 22.78 | 23.32 | 21.94 | 23.29 | 728,870 | +0.71(+3.14%) |
Sep 30, 2015 | 21.75 | 23.45 | 21.75 | 22.58 | 1,150,260 | +1.85(+8.92%) |
Sep 29, 2015 | 19.48 | 20.83 | 19.22 | 20.73 | 1,554,216 | +1.28(+6.58%) |
Sep 28, 2015 | 21.34 | 21.34 | 19.31 | 19.45 | 914,994 | -2.00(-9.32%) |
Sep 25, 2015 | 21.88 | 22.14 | 21.22 | 21.45 | 335,744 | -0.20(-0.92%) |
Sep 24, 2015 | 22.30 | 22.30 | 21.26 | 21.65 | 452,972 | -0.66(-2.96%) |
Sep 23, 2015 | 22.66 | 22.66 | 21.92 | 22.31 | 285,683 | -0.32(-1.41%) |
Sep 22, 2015 | 22.43 | 22.72 | 22.21 | 22.63 | 335,056 | -0.04(-0.18%) |
Sep 21, 2015 | 22.45 | 23.05 | 22.22 | 22.67 | 524,574 | +0.36(+1.61%) |
Sep 18, 2015 | 22.11 | 22.51 | 21.69 | 22.31 | 693,394 | -0.03(-0.13%) |
Sep 17, 2015 | 22.16 | 22.71 | 22.15 | 22.34 | 489,717 | +0.15(+0.68%) |
Sep 16, 2015 | 21.46 | 22.48 | 21.46 | 22.19 | 2,398,677 | +0.77(+3.59%) |
Sep 15, 2015 | 21.58 | 21.72 | 21.31 | 21.42 | 991,441 | -0.17(-0.79%) |
Sep 14, 2015 | 22.50 | 22.50 | 21.27 | 21.59 | 590,728 | -1.00(-4.43%) |
Sep 11, 2015 | 23.88 | 23.88 | 22.48 | 22.59 | 489,569 | -1.21(-5.08%) |
Sep 10, 2015 | 23.29 | 24.40 | 23.29 | 23.80 | 490,980 | +1.05(+4.62%) |
Sep 09, 2015 | 22.56 | 22.84 | 22.51 | 22.75 | 278,723 | +0.35(+1.56%) |
Sep 08, 2015 | 22.54 | 22.68 | 22.20 | 22.40 | 211,791 | +0.06(+0.27%) |
Sep 04, 2015 | 22.34 | 22.34 | 22.34 | 0 | -0.12(-0.53%) | |
Sep 03, 2015 | 22.31 | 22.69 | 22.31 | 22.46 | 332,877 | +0.11(+0.49%) |
Sep 02, 2015 | 22.27 | 22.46 | 22.24 | 22.35 | 233,530 | +0.20(+0.90%) |
Sep 01, 2015 | 22.56 | 22.56 | 22.05 | 22.15 | 317,514 | -0.67(-2.94%) |
Aug 31, 2015 | 22.79 | 22.90 | 22.62 | 22.82 | 310,927 | +0.03(+0.13%) |
Aug 28, 2015 | 22.82 | 22.92 | 22.52 | 22.79 | 517,679 | -0.05(-0.22%) |
Aug 27, 2015 | 23.27 | 23.49 | 22.75 | 22.84 | 537,240 | -0.10(-0.44%) |
Aug 26, 2015 | 23.67 | 23.73 | 22.53 | 22.94 | 500,709 | -0.23(-0.99%) |
Aug 25, 2015 | 23.26 | 23.48 | 22.96 | 23.17 | 309,689 | +0.24(+1.05%) |
Aug 24, 2015 | 22.44 | 23.26 | 19.00 | 22.93 | 385,500 | -0.74(-3.13%) |
Aug 21, 2015 | 24.18 | 23.39 | 23.67 | 412,550 | -0.51(-2.11%) | |
Aug 20, 2015 | 25.38 | 25.38 | 24.13 | 24.18 | 320,599 | -1.28(-5.03%) |
Aug 19, 2015 | 25.52 | 25.93 | 25.45 | 25.46 | 152,944 | -0.18(-0.70%) |
Aug 18, 2015 | 25.78 | 25.79 | 25.46 | 25.64 | 136,230 | -0.19(-0.74%) |
Aug 17, 2015 | 25.79 | 25.85 | 25.15 | 25.83 | 142,281 | +0.17(+0.66%) |
Aug 14, 2015 | 24.95 | 25.81 | 24.75 | 25.66 | 308,043 | +0.67(+2.68%) |
Aug 13, 2015 | 25.61 | 25.61 | 24.71 | 24.99 | 407,916 | -0.59(-2.31%) |
Aug 12, 2015 | 26.00 | 26.02 | 25.00 | 25.58 | 510,409 | -0.68(-2.59%) |
Aug 11, 2015 | 26.07 | 26.36 | 25.90 | 26.26 | 235,878 | +0.13(+0.50%) |
Aug 10, 2015 | 26.18 | 26.35 | 26.02 | 26.13 | 178,382 | +0.06(+0.23%) |
Aug 07, 2015 | 26.41 | 26.56 | 25.94 | 26.07 | 308,775 | -0.58(-2.18%) |
Aug 06, 2015 | 27.00 | 27.17 | 26.56 | 26.65 | 298,349 | -0.36(-1.33%) |
Aug 05, 2015 | 27.07 | 27.23 | 26.82 | 27.01 | 208,051 | +0.01(+0.04%) |
Aug 04, 2015 | 26.33 | 27.08 | 26.33 | 27.00 | 193,677 | +0.50(+1.89%) |
Jul 31, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.02(+0.08%) | |
Jul 30, 2015 | 26.51 | 26.74 | 26.28 | 26.48 | 175,763 | -0.02(-0.08%) |
Jul 29, 2015 | 26.50 | 26.56 | 26.22 | 26.50 | 179,671 | +0.03(+0.11%) |
Jul 28, 2015 | 26.24 | 26.49 | 26.08 | 26.47 | 114,208 | +0.25(+0.95%) |
Jul 27, 2015 | 27.37 | 27.37 | 26.09 | 26.22 | 216,478 | -0.90(-3.32%) |
Jul 24, 2015 | 27.25 | 27.53 | 26.87 | 27.12 | 264,586 | -0.08(-0.29%) |
Jul 23, 2015 | 27.13 | 27.49 | 27.10 | 27.20 | 223,636 | +0.12(+0.44%) |
Jul 22, 2015 | 27.02 | 27.21 | 26.76 | 27.08 | 197,590 | +0.13(+0.48%) |
Jul 21, 2015 | 27.31 | 27.31 | 26.69 | 26.95 | 434,986 | -0.37(-1.35%) |
Jul 20, 2015 | 27.75 | 27.85 | 27.24 | 27.32 | 181,412 | -0.23(-0.83%) |
Jul 17, 2015 | 28.03 | 28.15 | 27.53 | 27.55 | 274,332 | -0.42(-1.50%) |
Jul 16, 2015 | 28.31 | 28.40 | 27.69 | 27.97 | 244,026 | -0.18(-0.64%) |
Jul 15, 2015 | 27.85 | 28.61 | 27.66 | 28.15 | 309,346 | +0.30(+1.08%) |
Jul 14, 2015 | 27.82 | 28.01 | 27.67 | 27.85 | 201,637 | -0.05(-0.18%) |
Jul 13, 2015 | 27.29 | 28.10 | 27.29 | 27.90 | 163,400 | +0.42(+1.53%) |
Jul 10, 2015 | 27.22 | 27.75 | 27.14 | 27.48 | 239,866 | +0.46(+1.70%) |
Jul 09, 2015 | 27.05 | 27.31 | 26.80 | 27.02 | 254,807 | -0.03(-0.11%) |
Jul 08, 2015 | 27.73 | 27.73 | 27.00 | 27.05 | 237,564 | -0.77(-2.77%) |
Jul 07, 2015 | 27.30 | 27.82 | 26.89 | 27.82 | 465,939 | +0.42(+1.53%) |
Jul 06, 2015 | 27.13 | 27.41 | 27.00 | 27.40 | 450,628 | -0.15(-0.54%) |
Jul 03, 2015 | 27.47 | 27.88 | 27.45 | 27.55 | 71,696 | -0.09(-0.33%) |