Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.686 | 10.50 | 9.670 | 10.48 | 1,107,847 | +0.97(+10.16%) |
Jan 28, 2016 | 9.294 | 9.783 | 9.126 | 9.513 | 1,419,942 | +0.77(+8.77%) |
Jan 27, 2016 | 8.339 | 9.169 | 8.242 | 8.746 | 620,106 | +0.34(+4.00%) |
Jan 26, 2016 | 8.148 | 8.531 | 7.925 | 8.410 | 662,905 | +0.52(+6.65%) |
Jan 25, 2016 | 8.754 | 9.056 | 7.870 | 7.885 | 733,374 | -1.16(-12.85%) |
Jan 22, 2016 | 9.044 | 9.564 | 8.750 | 9.048 | 717,183 | +0.64(+7.58%) |
Jan 21, 2016 | 7.623 | 8.441 | 7.612 | 8.410 | 997,686 | +0.81(+10.60%) |
Jan 20, 2016 | 7.713 | 7.979 | 7.142 | 7.604 | 1,163,261 | -0.14(-1.82%) |
Jan 19, 2016 | 8.899 | 8.899 | 7.670 | 7.745 | 1,373,731 | -0.86(-9.96%) |
Jan 15, 2016 | 8.739 | 8.602 | 8.602 | 8.602 | 928,606 | -0.47(-5.14%) |
Jan 14, 2016 | 8.754 | 9.255 | 8.633 | 9.067 | 871,047 | +0.34(+3.90%) |
Jan 13, 2016 | 8.809 | 9.126 | 8.586 | 8.727 | 671,200 | +0.04(+0.41%) |
Jan 12, 2016 | 9.243 | 9.381 | 8.382 | 8.691 | 1,926,265 | -0.30(-3.35%) |
Jan 11, 2016 | 9.579 | 9.645 | 8.916 | 8.992 | 1,344,886 | -0.58(-6.05%) |
Jan 08, 2016 | 9.541 | 9.891 | 9.434 | 9.571 | 682,339 | +0.08(+0.80%) |
Jan 07, 2016 | 8.916 | 9.807 | 8.878 | 9.495 | 1,543,826 | +0.43(+4.79%) |
Jan 06, 2016 | 9.670 | 9.697 | 8.862 | 9.060 | 1,478,879 | -0.92(-9.24%) |
Jan 05, 2016 | 9.944 | 10.26 | 9.602 | 9.983 | 1,630,669 | +0.00(+0.00%) |
Jan 04, 2016 | 9.560 | 10.20 | 9.560 | 9.983 | 1,790,960 | +0.48(+5.05%) |
Dec 31, 2015 | 8.855 | 9.502 | 9.502 | 9.502 | 1,815,686 | +0.66(+7.45%) |
Dec 30, 2015 | 8.900 | 9.104 | 8.599 | 8.843 | 1,268,382 | -0.24(-2.64%) |
Dec 29, 2015 | 9.441 | 9.613 | 8.839 | 9.083 | 1,264,177 | -0.02(-0.25%) |
Dec 28, 2015 | 9.651 | 9.688 | 8.965 | 9.106 | 990,465 | -0.78(-7.90%) |
Dec 24, 2015 | 10.03 | 9.887 | 9.887 | 9.887 | 601,029 | -0.11(-1.11%) |
Dec 23, 2015 | 9.624 | 10.37 | 9.560 | 9.998 | 1,409,653 | +0.69(+7.41%) |
Dec 22, 2015 | 8.657 | 9.586 | 8.573 | 9.308 | 1,290,922 | +0.67(+7.76%) |
Dec 21, 2015 | 8.839 | 8.965 | 8.516 | 8.638 | 1,202,515 | -0.19(-2.12%) |
Dec 18, 2015 | 8.721 | 9.032 | 8.611 | 8.824 | 975,232 | +0.12(+1.36%) |
Dec 17, 2015 | 9.049 | 9.224 | 8.611 | 8.706 | 1,104,721 | -0.37(-4.11%) |
Dec 16, 2015 | 9.335 | 9.589 | 8.969 | 9.080 | 1,204,641 | -0.28(-3.01%) |
Dec 15, 2015 | 9.464 | 10.02 | 9.335 | 9.361 | 1,552,254 | -0.05(-0.49%) |
Dec 14, 2015 | 9.723 | 9.768 | 9.259 | 9.407 | 1,020,469 | -0.42(-4.30%) |
Dec 11, 2015 | 10.05 | 10.06 | 9.602 | 9.830 | 831,990 | -0.30(-3.01%) |
Dec 10, 2015 | 10.37 | 10.68 | 10.10 | 10.13 | 519,628 | -0.27(-2.56%) |
Dec 09, 2015 | 10.33 | 10.81 | 9.907 | 10.40 | 1,163,826 | +0.09(+0.89%) |
Dec 08, 2015 | 10.10 | 10.82 | 10.01 | 10.31 | 1,076,806 | +0.03(+0.30%) |
Dec 07, 2015 | 11.35 | 11.37 | 10.10 | 10.28 | 1,550,493 | -1.20(-10.45%) |
Dec 04, 2015 | 12.00 | 12.22 | 11.46 | 11.48 | 1,208,714 | -0.65(-5.34%) |
Dec 03, 2015 | 12.19 | 12.37 | 11.82 | 12.13 | 605,449 | -0.03(-0.25%) |
Dec 02, 2015 | 12.78 | 13.15 | 12.10 | 12.16 | 1,329,086 | -0.81(-6.26%) |
Dec 01, 2015 | 13.09 | 13.22 | 12.83 | 12.97 | 421,358 | -0.10(-0.73%) |
Nov 30, 2015 | 12.62 | 13.29 | 12.50 | 13.06 | 551,052 | +0.44(+3.50%) |
Nov 27, 2015 | 12.96 | 13.09 | 12.49 | 12.62 | 493,823 | -0.42(-3.21%) |
Nov 25, 2015 | 13.42 | 13.04 | 13.04 | 13.04 | 687,115 | -0.50(-3.71%) |
Nov 24, 2015 | 13.29 | 13.87 | 13.18 | 13.54 | 482,713 | +0.21(+1.57%) |
Nov 23, 2015 | 13.22 | 13.71 | 12.97 | 13.34 | 747,856 | +0.12(+0.89%) |
Nov 20, 2015 | 13.45 | 13.58 | 13.03 | 13.22 | 803,699 | -0.28(-2.06%) |
Nov 19, 2015 | 13.91 | 13.91 | 13.47 | 13.50 | 598,735 | -0.51(-3.64%) |
Nov 18, 2015 | 14.10 | 14.32 | 13.43 | 14.01 | 578,095 | -0.01(-0.05%) |
Nov 17, 2015 | 14.33 | 14.33 | 13.96 | 14.01 | 325,684 | -0.35(-2.44%) |
Nov 16, 2015 | 13.98 | 14.48 | 13.98 | 14.36 | 342,481 | +0.38(+2.70%) |
Nov 13, 2015 | 13.79 | 14.05 | 13.64 | 13.99 | 295,470 | +0.17(+1.24%) |
Nov 12, 2015 | 13.82 | 14.07 | 13.64 | 13.82 | 450,202 | -0.13(-0.96%) |
Nov 11, 2015 | 14.26 | 14.31 | 13.85 | 13.95 | 404,135 | -0.30(-2.14%) |
Nov 10, 2015 | 14.04 | 14.47 | 14.03 | 14.25 | 329,999 | -0.02(-0.11%) |
Nov 09, 2015 | 14.46 | 14.46 | 13.78 | 14.27 | 564,844 | -0.11(-0.79%) |
Nov 06, 2015 | 14.52 | 14.65 | 14.21 | 14.38 | 556,117 | -0.34(-2.30%) |
Nov 05, 2015 | 15.08 | 15.17 | 14.67 | 14.72 | 506,019 | -0.38(-2.52%) |
Nov 04, 2015 | 15.35 | 15.59 | 14.90 | 15.10 | 415,768 | -0.27(-1.74%) |
Nov 03, 2015 | 15.09 | 15.61 | 14.97 | 15.37 | 464,272 | +0.47(+3.17%) |
Nov 02, 2015 | 14.87 | 15.15 | 14.76 | 14.90 | 365,719 | -0.08(-0.51%) |
Oct 30, 2015 | 14.92 | 15.09 | 14.48 | 14.97 | 280,470 | +0.17(+1.16%) |
Oct 29, 2015 | 15.10 | 15.59 | 14.79 | 14.80 | 253,364 | -0.33(-2.17%) |
Oct 28, 2015 | 14.50 | 15.24 | 14.48 | 15.13 | 374,436 | +0.69(+4.78%) |
Oct 27, 2015 | 14.97 | 14.99 | 14.34 | 14.44 | 889,258 | -0.72(-4.75%) |
Oct 26, 2015 | 15.62 | 15.75 | 15.08 | 15.16 | 715,335 | -0.46(-2.95%) |
Oct 23, 2015 | 16.04 | 16.14 | 15.08 | 15.62 | 726,243 | -0.50(-3.10%) |
Oct 22, 2015 | 16.03 | 16.41 | 16.03 | 16.12 | 230,690 | +0.21(+1.29%) |
Oct 21, 2015 | 16.67 | 16.68 | 15.87 | 15.91 | 484,702 | -0.79(-4.74%) |
Oct 20, 2015 | 16.44 | 16.92 | 16.29 | 16.71 | 399,889 | +0.26(+1.60%) |
Oct 19, 2015 | 16.32 | 16.67 | 16.16 | 16.44 | 422,366 | -0.24(-1.42%) |
Oct 16, 2015 | 16.78 | 16.91 | 16.26 | 16.68 | 241,574 | +0.07(+0.41%) |
Oct 15, 2015 | 16.75 | 16.82 | 16.02 | 16.61 | 460,102 | -0.12(-0.71%) |
Oct 14, 2015 | 17.08 | 17.37 | 16.49 | 16.73 | 1,736,117 | -0.35(-2.02%) |
Oct 13, 2015 | 16.97 | 17.53 | 16.70 | 17.08 | 379,426 | +0.03(+0.20%) |
Oct 12, 2015 | 17.63 | 17.67 | 16.88 | 17.04 | 392,246 | -0.53(-3.03%) |
Oct 09, 2015 | 18.35 | 18.45 | 17.44 | 17.57 | 415,891 | -0.66(-3.60%) |
Oct 08, 2015 | 17.50 | 18.29 | 17.21 | 18.23 | 489,450 | +0.74(+4.20%) |
Oct 07, 2015 | 17.38 | 17.79 | 16.82 | 17.50 | 999,645 | +0.14(+0.80%) |
Oct 06, 2015 | 16.50 | 17.53 | 16.39 | 17.36 | 674,208 | +0.96(+5.88%) |
Oct 05, 2015 | 15.68 | 16.50 | 15.64 | 16.39 | 419,679 | +0.72(+4.57%) |
Oct 02, 2015 | 14.99 | 15.75 | 14.86 | 15.68 | 414,100 | +0.60(+4.01%) |
Oct 01, 2015 | 15.63 | 15.92 | 14.93 | 15.07 | 718,193 | -0.34(-2.21%) |
Sep 30, 2015 | 15.07 | 15.57 | 14.92 | 15.41 | 357,101 | +0.47(+3.14%) |
Sep 29, 2015 | 15.01 | 15.41 | 14.82 | 14.95 | 522,313 | +0.02(+0.15%) |
Sep 28, 2015 | 15.31 | 15.33 | 14.71 | 14.92 | 468,918 | -0.50(-3.26%) |
Sep 25, 2015 | 15.72 | 15.94 | 15.22 | 15.43 | 252,289 | -0.06(-0.39%) |
Sep 24, 2015 | 15.08 | 15.54 | 15.01 | 15.49 | 298,910 | +0.26(+1.67%) |
Sep 23, 2015 | 15.92 | 16.04 | 15.16 | 15.23 | 462,201 | -0.70(-4.38%) |
Sep 22, 2015 | 15.82 | 16.28 | 15.81 | 15.93 | 289,985 | -0.05(-0.30%) |
Sep 21, 2015 | 16.13 | 16.50 | 15.83 | 15.98 | 347,117 | -0.06(-0.37%) |
Sep 18, 2015 | 16.13 | 16.39 | 15.82 | 16.04 | 285,568 | -0.41(-2.49%) |
Sep 17, 2015 | 16.41 | 16.82 | 16.34 | 16.45 | 256,551 | -0.02(-0.09%) |
Sep 16, 2015 | 15.53 | 16.48 | 15.53 | 16.46 | 436,076 | +1.18(+7.73%) |
Sep 15, 2015 | 15.07 | 15.51 | 14.89 | 15.28 | 409,181 | +0.13(+0.87%) |
Sep 14, 2015 | 15.64 | 15.67 | 14.94 | 15.15 | 960,805 | -0.46(-2.96%) |
Sep 11, 2015 | 16.13 | 16.23 | 15.57 | 15.61 | 431,718 | -0.61(-3.75%) |
Sep 10, 2015 | 16.21 | 16.50 | 16.14 | 16.22 | 154,386 | +0.02(+0.14%) |
Sep 09, 2015 | 16.63 | 16.96 | 16.14 | 16.19 | 386,387 | -0.44(-2.66%) |
Sep 08, 2015 | 16.64 | 16.92 | 16.41 | 16.64 | 149,815 | -0.01(-0.05%) |
Sep 04, 2015 | 16.55 | 16.64 | 16.64 | 16.64 | 159,411 | -0.16(-0.94%) |
Sep 03, 2015 | 16.84 | 17.18 | 16.66 | 16.80 | 220,540 | -0.01(-0.07%) |
Sep 02, 2015 | 16.45 | 16.88 | 16.03 | 16.81 | 547,713 | +0.30(+1.84%) |
Sep 01, 2015 | 16.39 | 16.68 | 16.21 | 16.51 | 431,131 | -0.40(-2.37%) |
Aug 31, 2015 | 16.55 | 17.05 | 16.10 | 16.91 | 495,712 | +0.32(+1.90%) |
Aug 28, 2015 | 16.14 | 17.32 | 16.10 | 16.60 | 606,140 | +0.41(+2.55%) |
Aug 27, 2015 | 15.01 | 16.67 | 14.96 | 16.18 | 840,708 | +1.52(+10.39%) |
Aug 26, 2015 | 14.44 | 14.77 | 14.17 | 14.66 | 774,083 | +0.39(+2.71%) |
Aug 25, 2015 | 15.08 | 15.38 | 14.13 | 14.27 | 1,110,719 | -0.30(-2.08%) |
Aug 24, 2015 | 14.18 | 15.47 | 13.53 | 14.58 | 1,027,358 | -0.36(-2.41%) |
Aug 21, 2015 | 15.44 | 15.67 | 14.73 | 14.94 | 1,121,443 | -0.75(-4.81%) |
Aug 20, 2015 | 15.80 | 16.28 | 15.61 | 15.69 | 570,075 | -0.21(-1.30%) |
Aug 19, 2015 | 16.51 | 16.69 | 15.74 | 15.90 | 862,911 | -0.90(-5.34%) |
Aug 18, 2015 | 17.20 | 17.35 | 16.52 | 16.79 | 776,231 | -0.54(-3.10%) |
Aug 17, 2015 | 17.67 | 17.79 | 17.29 | 17.33 | 525,629 | -0.46(-2.57%) |
Aug 14, 2015 | 18.20 | 18.33 | 17.76 | 17.79 | 713,040 | -0.41(-2.23%) |
Aug 13, 2015 | 18.37 | 18.54 | 18.02 | 18.19 | 670,049 | -0.30(-1.60%) |
Aug 12, 2015 | 18.07 | 18.57 | 18.01 | 18.49 | 421,948 | +0.43(+2.37%) |
Aug 11, 2015 | 18.38 | 18.47 | 17.65 | 18.06 | 629,300 | -0.54(-2.90%) |
Aug 10, 2015 | 18.76 | 18.97 | 18.31 | 18.60 | 748,758 | -0.18(-0.94%) |
Aug 07, 2015 | 18.91 | 19.30 | 18.75 | 18.78 | 274,316 | -0.30(-1.59%) |
Aug 06, 2015 | 18.82 | 19.27 | 18.76 | 19.08 | 391,806 | +0.25(+1.33%) |
Aug 05, 2015 | 19.45 | 19.99 | 18.77 | 18.83 | 398,191 | -0.70(-3.59%) |
Aug 04, 2015 | 19.26 | 19.85 | 19.26 | 19.53 | 458,431 | +0.35(+1.84%) |
Aug 03, 2015 | 19.92 | 19.92 | 19.14 | 19.18 | 544,610 | -0.78(-3.91%) |
Jul 31, 2015 | 20.37 | 20.47 | 19.96 | 19.96 | 267,689 | -0.41(-2.01%) |
Jul 30, 2015 | 20.84 | 21.14 | 20.07 | 20.37 | 298,790 | -0.48(-2.29%) |
Jul 29, 2015 | 19.92 | 21.10 | 19.92 | 20.85 | 338,222 | +0.90(+4.53%) |
Jul 28, 2015 | 19.83 | 20.32 | 19.80 | 19.94 | 351,407 | +0.11(+0.53%) |
Jul 27, 2015 | 20.26 | 20.32 | 19.75 | 19.84 | 555,536 | -0.55(-2.70%) |
Jul 24, 2015 | 20.77 | 21.12 | 20.32 | 20.39 | 312,585 | -0.54(-2.60%) |
Jul 23, 2015 | 21.13 | 21.39 | 20.76 | 20.93 | 368,726 | -0.24(-1.12%) |
Jul 22, 2015 | 21.55 | 21.73 | 21.01 | 21.17 | 383,278 | -0.50(-2.32%) |
Jul 21, 2015 | 21.21 | 21.99 | 21.07 | 21.67 | 383,420 | +0.42(+1.98%) |
Jul 20, 2015 | 22.13 | 22.13 | 21.04 | 21.25 | 793,345 | -0.81(-3.69%) |
Jul 17, 2015 | 22.35 | 22.35 | 21.99 | 22.07 | 275,076 | -0.11(-0.47%) |
Jul 16, 2015 | 22.25 | 22.25 | 22.02 | 22.17 | 253,440 | +0.02(+0.10%) |
Jul 15, 2015 | 22.27 | 22.48 | 22.02 | 22.15 | 274,612 | -0.21(-0.94%) |
Jul 14, 2015 | 22.02 | 22.43 | 21.64 | 22.36 | 307,478 | +0.21(+0.97%) |
Jul 13, 2015 | 22.28 | 22.43 | 22.01 | 22.14 | 542,315 | -0.11(-0.49%) |
Jul 10, 2015 | 22.46 | 22.61 | 22.16 | 22.25 | 318,945 | -0.14(-0.62%) |
Jul 09, 2015 | 22.07 | 22.69 | 22.07 | 22.39 | 367,787 | +0.28(+1.26%) |
Jul 08, 2015 | 22.42 | 22.81 | 22.07 | 22.11 | 358,694 | -0.51(-2.26%) |
Jul 07, 2015 | 21.23 | 22.66 | 21.20 | 22.63 | 568,074 | +1.37(+6.42%) |
Jul 06, 2015 | 21.64 | 21.64 | 20.81 | 21.26 | 734,064 | -0.70(-3.18%) |
Jul 02, 2015 | 22.12 | 21.96 | 21.96 | 21.96 | 283,880 | -0.12(-0.56%) |
Jul 01, 2015 | 22.66 | 22.66 | 22.03 | 22.08 | 291,503 | -0.50(-2.22%) |
Jun 30, 2015 | 22.77 | 23.02 | 22.50 | 22.59 | 222,538 | +0.10(+0.46%) |
Jun 29, 2015 | 22.69 | 22.88 | 22.47 | 22.48 | 259,216 | -0.30(-1.33%) |
Jun 26, 2015 | 22.73 | 22.88 | 22.61 | 22.79 | 298,773 | +0.06(+0.26%) |
Jun 25, 2015 | 22.89 | 23.04 | 22.69 | 22.73 | 266,519 | -0.26(-1.11%) |
Jun 24, 2015 | 23.06 | 23.40 | 22.97 | 22.98 | 429,588 | -0.08(-0.35%) |
Jun 23, 2015 | 22.53 | 23.19 | 22.48 | 23.07 | 257,079 | +0.39(+1.71%) |
Jun 22, 2015 | 22.67 | 22.75 | 22.33 | 22.68 | 368,935 | +0.04(+0.16%) |
Jun 19, 2015 | 22.66 | 22.80 | 22.60 | 22.64 | 364,710 | -0.05(-0.23%) |
Jun 18, 2015 | 22.66 | 22.86 | 22.62 | 22.69 | 263,650 | +0.07(+0.29%) |
Jun 17, 2015 | 22.99 | 23.40 | 22.60 | 22.63 | 351,292 | -0.36(-1.56%) |
Jun 16, 2015 | 23.40 | 23.55 | 22.92 | 22.98 | 628,162 | -0.51(-2.18%) |
Jun 15, 2015 | 23.61 | 24.02 | 23.46 | 23.50 | 249,210 | -0.27(-1.12%) |
Jun 12, 2015 | 24.01 | 24.38 | 23.63 | 23.76 | 359,391 | -0.25(-1.02%) |
Jun 11, 2015 | 24.38 | 24.81 | 23.96 | 24.01 | 314,612 | -0.44(-1.78%) |
Jun 10, 2015 | 25.00 | 25.09 | 24.41 | 24.45 | 339,577 | -0.40(-1.59%) |
Jun 09, 2015 | 24.83 | 25.14 | 24.73 | 24.84 | 184,825 | +0.20(+0.80%) |
Jun 08, 2015 | 24.47 | 24.80 | 24.27 | 24.64 | 207,672 | +0.16(+0.67%) |
Jun 05, 2015 | 23.94 | 24.51 | 23.72 | 24.48 | 258,038 | +0.54(+2.25%) |
Jun 04, 2015 | 24.28 | 24.32 | 23.76 | 23.94 | 270,385 | -0.17(-0.71%) |
Jun 03, 2015 | 24.65 | 24.82 | 24.09 | 24.11 | 253,904 | -0.53(-2.15%) |
Jun 02, 2015 | 23.95 | 24.79 | 23.94 | 24.64 | 327,385 | +0.67(+2.81%) |
Jun 01, 2015 | 24.58 | 24.83 | 23.92 | 23.97 | 277,019 | -0.45(-1.86%) |
May 29, 2015 | 23.91 | 24.63 | 23.91 | 24.42 | 364,585 | +0.54(+2.25%) |
May 28, 2015 | 23.86 | 24.02 | 23.68 | 23.89 | 233,568 | -0.11(-0.46%) |
May 27, 2015 | 23.87 | 24.26 | 23.75 | 23.99 | 336,418 | +0.05(+0.23%) |
May 26, 2015 | 24.04 | 24.14 | 23.69 | 23.94 | 259,347 | -0.24(-0.98%) |
May 22, 2015 | 24.52 | 24.18 | 24.18 | 24.18 | 423,497 | -0.37(-1.51%) |
May 21, 2015 | 24.11 | 24.86 | 24.11 | 24.55 | 358,626 | +0.44(+1.81%) |
May 20, 2015 | 23.97 | 24.32 | 23.97 | 24.11 | 302,213 | -0.05(-0.20%) |
May 19, 2015 | 24.89 | 24.96 | 23.70 | 24.16 | 878,487 | -0.90(-3.59%) |
May 18, 2015 | 25.26 | 25.39 | 25.01 | 25.06 | 273,347 | -0.25(-1.00%) |
May 15, 2015 | 25.35 | 25.54 | 24.93 | 25.31 | 380,680 | -0.06(-0.25%) |
May 14, 2015 | 25.58 | 25.78 | 25.24 | 25.37 | 342,497 | -0.03(-0.13%) |
May 13, 2015 | 24.78 | 25.73 | 24.73 | 25.41 | 331,292 | +0.46(+1.83%) |
May 12, 2015 | 25.25 | 25.35 | 24.91 | 24.95 | 537,118 | -0.51(-1.98%) |
May 11, 2015 | 26.17 | 26.52 | 25.35 | 25.46 | 522,733 | -0.75(-2.88%) |
May 08, 2015 | 26.52 | 26.52 | 25.66 | 26.21 | 689,965 | -0.45(-1.69%) |
May 07, 2015 | 27.05 | 27.08 | 25.26 | 26.66 | 927,736 | -0.65(-2.39%) |
May 06, 2015 | 28.18 | 28.52 | 27.14 | 27.31 | 731,725 | -0.69(-2.47%) |
May 05, 2015 | 27.48 | 28.27 | 27.47 | 28.00 | 628,812 | +0.46(+1.67%) |
May 04, 2015 | 27.12 | 28.03 | 27.12 | 27.54 | 1,063,288 | +0.38(+1.42%) |
May 01, 2015 | 26.48 | 27.40 | 26.43 | 27.16 | 708,383 | +0.64(+2.43%) |
Apr 30, 2015 | 26.30 | 26.51 | 26.07 | 26.51 | 634,268 | +0.35(+1.33%) |
Apr 29, 2015 | 25.62 | 26.49 | 25.49 | 26.17 | 834,266 | +0.53(+2.07%) |
Apr 28, 2015 | 25.60 | 25.95 | 25.46 | 25.63 | 606,626 | +0.26(+1.01%) |
Apr 27, 2015 | 25.26 | 25.61 | 24.89 | 25.38 | 760,804 | +0.10(+0.39%) |
Apr 24, 2015 | 25.47 | 25.47 | 24.90 | 25.28 | 466,853 | -0.19(-0.76%) |
Apr 23, 2015 | 24.88 | 25.61 | 24.75 | 25.47 | 768,927 | +0.70(+2.84%) |
Apr 22, 2015 | 24.37 | 24.89 | 24.08 | 24.77 | 359,549 | +0.55(+2.28%) |
Apr 21, 2015 | 24.34 | 24.78 | 23.86 | 24.22 | 717,375 | -0.08(-0.35%) |
Apr 20, 2015 | 23.97 | 24.63 | 23.75 | 24.30 | 1,061,600 | +0.51(+2.15%) |
Apr 17, 2015 | 23.61 | 23.95 | 23.32 | 23.79 | 569,738 | +0.21(+0.90%) |
Apr 16, 2015 | 23.28 | 23.69 | 23.09 | 23.58 | 361,388 | +0.32(+1.37%) |
Apr 15, 2015 | 23.42 | 23.90 | 23.13 | 23.26 | 740,249 | -0.04(-0.17%) |
Apr 14, 2015 | 23.06 | 23.73 | 22.92 | 23.30 | 1,077,091 | +0.31(+1.35%) |
Apr 13, 2015 | 22.70 | 23.06 | 22.52 | 22.99 | 903,070 | +0.26(+1.13%) |
Apr 10, 2015 | 23.06 | 23.30 | 22.20 | 22.73 | 925,184 | -0.35(-1.50%) |
Apr 09, 2015 | 23.35 | 24.46 | 22.83 | 23.08 | 1,248,724 | -0.13(-0.54%) |
Apr 08, 2015 | 22.51 | 24.09 | 22.34 | 23.20 | 1,497,549 | +0.84(+3.74%) |
Apr 07, 2015 | 20.90 | 22.52 | 20.75 | 22.37 | 1,110,567 | +1.33(+6.34%) |
Apr 06, 2015 | 20.95 | 21.29 | 20.91 | 21.04 | 697,379 | +0.03(+0.14%) |
Apr 02, 2015 | 21.62 | 21.01 | 21.01 | 21.01 | 1,103,061 | -0.33(-1.54%) |
Apr 01, 2015 | 21.24 | 21.59 | 21.00 | 21.34 | 335,762 | +0.37(+1.75%) |
Mar 31, 2015 | 21.16 | 21.55 | 20.95 | 20.97 | 421,936 | -0.27(-1.27%) |
Mar 30, 2015 | 21.62 | 21.62 | 20.93 | 21.24 | 481,208 | -0.19(-0.89%) |
Mar 27, 2015 | 21.82 | 21.98 | 21.22 | 21.43 | 587,437 | -0.14(-0.67%) |
Mar 26, 2015 | 20.90 | 21.92 | 20.90 | 21.57 | 868,451 | +0.68(+3.24%) |
Mar 25, 2015 | 20.82 | 20.90 | 20.27 | 20.90 | 799,894 | +0.94(+4.69%) |
Mar 24, 2015 | 20.71 | 21.02 | 19.86 | 19.96 | 962,897 | -0.06(-0.31%) |
Mar 23, 2015 | 19.96 | 20.33 | 19.71 | 20.02 | 446,690 | +0.44(+2.23%) |
Mar 20, 2015 | 20.09 | 20.28 | 19.58 | 19.58 | 637,996 | -0.15(-0.78%) |
Mar 19, 2015 | 19.67 | 19.99 | 19.45 | 19.74 | 816,609 | -0.08(-0.38%) |
Mar 18, 2015 | 19.85 | 20.01 | 19.02 | 19.81 | 1,713,426 | -0.13(-0.63%) |
Mar 17, 2015 | 20.15 | 20.33 | 19.85 | 19.94 | 725,514 | -0.35(-1.71%) |
Mar 16, 2015 | 20.90 | 20.90 | 20.02 | 20.29 | 768,229 | -0.63(-3.03%) |
Mar 13, 2015 | 21.59 | 21.80 | 20.74 | 20.92 | 515,380 | -0.38(-1.78%) |
Mar 12, 2015 | 20.54 | 21.76 | 20.51 | 21.30 | 694,276 | +0.76(+3.72%) |
Mar 11, 2015 | 19.86 | 20.65 | 19.84 | 20.54 | 828,215 | +0.35(+1.75%) |
Mar 10, 2015 | 21.22 | 21.22 | 20.12 | 20.18 | 1,695,498 | -1.38(-6.42%) |
Mar 09, 2015 | 22.70 | 22.75 | 21.29 | 21.57 | 2,088,303 | -1.20(-5.28%) |
Mar 06, 2015 | 23.12 | 23.38 | 22.70 | 22.77 | 626,077 | -0.43(-1.86%) |
Mar 05, 2015 | 23.42 | 23.63 | 23.19 | 23.20 | 530,363 | -0.31(-1.33%) |
Mar 04, 2015 | 23.21 | 23.95 | 23.93 | 23.51 | 923,934 | -0.41(-1.72%) |
Mar 03, 2015 | 23.51 | 24.49 | 23.47 | 23.93 | 748,150 | -0.02(-0.08%) |
Mar 02, 2015 | 24.02 | 24.14 | 23.11 | 23.94 | 1,325,803 | -0.57(-2.32%) |
Feb 27, 2015 | 24.68 | 25.71 | 24.27 | 24.51 | 1,161,692 | +0.58(+2.42%) |
Feb 26, 2015 | 26.66 | 26.71 | 22.22 | 23.93 | 3,994,032 | -2.82(-10.53%) |
Feb 25, 2015 | 28.26 | 28.39 | 26.75 | 26.75 | 1,288,492 | -1.70(-5.99%) |
Feb 24, 2015 | 28.33 | 29.35 | 28.28 | 28.45 | 636,317 | -0.53(-1.82%) |
Feb 23, 2015 | 28.82 | 29.13 | 28.64 | 28.98 | 301,809 | +0.10(+0.36%) |
Feb 20, 2015 | 29.41 | 29.41 | 28.68 | 28.88 | 615,549 | +0.09(+0.31%) |
Feb 19, 2015 | 28.82 | 29.00 | 28.51 | 28.79 | 505,754 | -0.39(-1.35%) |
Feb 18, 2015 | 29.09 | 29.62 | 29.01 | 29.18 | 400,066 | +0.06(+0.22%) |
Feb 17, 2015 | 28.64 | 29.36 | 28.46 | 29.11 | 492,572 | +0.37(+1.29%) |
Feb 13, 2015 | 28.82 | 28.74 | 28.74 | 28.74 | 224,276 | +0.18(+0.63%) |
Feb 12, 2015 | 28.66 | 28.77 | 28.46 | 28.56 | 266,747 | +0.19(+0.67%) |
Feb 11, 2015 | 27.98 | 28.70 | 27.96 | 28.37 | 273,450 | +0.25(+0.88%) |
Feb 10, 2015 | 28.78 | 28.78 | 28.04 | 28.12 | 287,886 | -0.40(-1.39%) |
Feb 09, 2015 | 28.51 | 28.97 | 28.44 | 28.52 | 255,513 | +0.11(+0.39%) |
Feb 06, 2015 | 28.42 | 28.80 | 28.14 | 28.41 | 277,944 | +0.49(+1.74%) |
Feb 05, 2015 | 28.22 | 28.66 | 27.92 | 27.92 | 357,165 | +0.25(+0.89%) |
Feb 04, 2015 | 28.43 | 28.51 | 27.56 | 27.68 | 377,827 | -0.77(-2.71%) |
Feb 03, 2015 | 28.53 | 29.50 | 28.45 | 28.45 | 698,695 | +0.10(+0.37%) |