Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.57 | 16.34 | 15.25 | 16.21 | 135,975 | +0.85(+5.52%) |
Apr 28, 2016 | 15.18 | 15.71 | 15.12 | 15.36 | 207,628 | +0.14(+0.92%) |
Apr 27, 2016 | 15.87 | 16.35 | 15.19 | 15.22 | 134,781 | -0.50(-3.17%) |
Apr 26, 2016 | 15.61 | 15.95 | 15.34 | 15.72 | 734,849 | +0.19(+1.25%) |
Apr 25, 2016 | 15.54 | 15.58 | 15.16 | 15.53 | 124,186 | -0.02(-0.15%) |
Apr 22, 2016 | 15.22 | 15.66 | 15.22 | 15.55 | 183,355 | +0.18(+1.16%) |
Apr 21, 2016 | 16.13 | 16.27 | 15.37 | 15.37 | 349,879 | -0.66(-4.13%) |
Apr 20, 2016 | 14.51 | 16.09 | 14.23 | 16.03 | 418,422 | +1.42(+9.69%) |
Apr 19, 2016 | 14.62 | 15.22 | 14.15 | 14.62 | 326,728 | +0.19(+1.29%) |
Apr 18, 2016 | 12.77 | 14.57 | 12.77 | 14.43 | 491,013 | +1.54(+11.94%) |
Apr 15, 2016 | 13.01 | 13.32 | 12.75 | 12.89 | 184,300 | -0.18(-1.35%) |
Apr 14, 2016 | 13.47 | 13.61 | 13.05 | 13.07 | 163,365 | -0.39(-2.92%) |
Apr 13, 2016 | 13.33 | 13.57 | 12.94 | 13.46 | 236,754 | +0.22(+1.69%) |
Apr 12, 2016 | 13.08 | 13.69 | 12.90 | 13.24 | 311,293 | +0.32(+2.50%) |
Apr 11, 2016 | 13.09 | 13.36 | 12.87 | 12.91 | 238,639 | -0.05(-0.36%) |
Apr 08, 2016 | 13.17 | 13.48 | 12.85 | 12.96 | 141,304 | -0.01(-0.06%) |
Apr 07, 2016 | 13.72 | 13.99 | 12.42 | 12.97 | 273,725 | -0.88(-6.39%) |
Apr 06, 2016 | 13.84 | 14.18 | 13.58 | 13.85 | 120,706 | +0.15(+1.12%) |
Apr 05, 2016 | 13.63 | 14.24 | 13.44 | 13.70 | 138,818 | -0.11(-0.78%) |
Apr 04, 2016 | 14.31 | 14.78 | 13.68 | 13.81 | 176,257 | -0.42(-2.97%) |
Apr 01, 2016 | 13.90 | 14.46 | 13.78 | 14.23 | 240,344 | +0.01(+0.05%) |
Mar 31, 2016 | 13.57 | 14.38 | 13.57 | 14.22 | 138,546 | +0.64(+4.70%) |
Mar 30, 2016 | 12.83 | 14.37 | 12.83 | 13.58 | 148,891 | +0.87(+6.84%) |
Mar 29, 2016 | 12.91 | 12.93 | 12.39 | 12.71 | 193,556 | -0.35(-2.71%) |
Mar 28, 2016 | 13.39 | 13.39 | 12.76 | 13.07 | 57,389 | -0.25(-1.85%) |
Mar 24, 2016 | 12.97 | 13.31 | 13.31 | 13.31 | 124,748 | +0.14(+1.05%) |
Mar 23, 2016 | 13.43 | 13.69 | 13.10 | 13.17 | 89,714 | -0.43(-3.17%) |
Mar 22, 2016 | 13.72 | 13.81 | 13.34 | 13.61 | 84,863 | -0.22(-1.61%) |
Mar 21, 2016 | 13.71 | 13.92 | 13.20 | 13.83 | 153,107 | -0.02(-0.11%) |
Mar 18, 2016 | 13.51 | 13.86 | 13.04 | 13.84 | 337,996 | +0.28(+2.10%) |
Mar 17, 2016 | 12.71 | 13.74 | 12.48 | 13.56 | 224,787 | +0.97(+7.70%) |
Mar 16, 2016 | 12.27 | 13.02 | 12.27 | 12.59 | 182,058 | +0.43(+3.54%) |
Mar 15, 2016 | 12.34 | 12.73 | 11.94 | 12.16 | 188,227 | -0.32(-2.53%) |
Mar 14, 2016 | 12.08 | 12.68 | 11.97 | 12.47 | 294,953 | +0.22(+1.76%) |
Mar 11, 2016 | 12.27 | 12.64 | 12.20 | 12.26 | 81,897 | +0.10(+0.82%) |
Mar 10, 2016 | 12.12 | 12.48 | 11.82 | 12.16 | 659,905 | +0.16(+1.35%) |
Mar 09, 2016 | 11.97 | 12.53 | 11.65 | 12.00 | 557,391 | +0.34(+2.90%) |
Mar 08, 2016 | 12.51 | 12.64 | 11.57 | 11.66 | 294,590 | -0.99(-7.79%) |
Mar 07, 2016 | 12.34 | 12.76 | 12.08 | 12.64 | 387,376 | +0.39(+3.20%) |
Mar 04, 2016 | 12.72 | 12.72 | 11.87 | 12.25 | 495,291 | -0.38(-2.99%) |
Mar 03, 2016 | 12.58 | 12.82 | 12.39 | 12.63 | 452,077 | +0.02(+0.12%) |
Mar 02, 2016 | 12.20 | 12.70 | 12.20 | 12.61 | 138,413 | +0.38(+3.08%) |
Mar 01, 2016 | 12.24 | 12.61 | 11.95 | 12.24 | 409,961 | -0.05(-0.44%) |
Feb 29, 2016 | 11.17 | 12.50 | 11.02 | 12.29 | 451,217 | +1.17(+10.52%) |
Feb 26, 2016 | 10.74 | 11.49 | 10.60 | 11.12 | 159,857 | +0.68(+6.48%) |
Feb 25, 2016 | 10.16 | 10.66 | 10.00 | 10.44 | 196,942 | +0.12(+1.12%) |
Feb 24, 2016 | 10.00 | 10.38 | 9.566 | 10.33 | 197,171 | +0.06(+0.60%) |
Feb 23, 2016 | 10.19 | 10.44 | 9.996 | 10.27 | 140,974 | +0.08(+0.83%) |
Feb 22, 2016 | 10.26 | 10.47 | 10.03 | 10.18 | 120,302 | +0.26(+2.64%) |
Feb 19, 2016 | 9.527 | 9.935 | 9.196 | 9.919 | 104,810 | +0.08(+0.78%) |
Feb 18, 2016 | 9.319 | 10.18 | 8.664 | 9.843 | 478,503 | +0.71(+7.75%) |
Feb 17, 2016 | 9.327 | 9.642 | 8.811 | 9.135 | 601,875 | +0.06(+0.68%) |
Feb 16, 2016 | 8.827 | 9.312 | 8.673 | 9.073 | 448,905 | +0.44(+5.08%) |
Feb 12, 2016 | 8.126 | 8.634 | 8.634 | 8.634 | 378,013 | +0.67(+8.41%) |
Feb 11, 2016 | 8.480 | 8.850 | 7.434 | 7.965 | 372,154 | -0.73(-8.41%) |
Feb 10, 2016 | 8.781 | 8.850 | 8.088 | 8.696 | 3,621,108 | -0.08(-0.88%) |
Feb 09, 2016 | 9.296 | 9.296 | 7.796 | 8.773 | 1,417,188 | -0.76(-7.99%) |
Feb 08, 2016 | 10.52 | 10.53 | 8.858 | 9.535 | 1,275,707 | -1.61(-14.43%) |
Feb 05, 2016 | 11.58 | 11.67 | 11.06 | 11.14 | 423,719 | -0.57(-4.86%) |
Feb 04, 2016 | 11.34 | 12.11 | 11.34 | 11.71 | 449,134 | +0.51(+4.53%) |
Feb 03, 2016 | 10.98 | 11.32 | 10.12 | 11.20 | 1,415,902 | +0.41(+3.78%) |
Feb 02, 2016 | 11.34 | 11.60 | 10.77 | 10.80 | 885,369 | -0.89(-7.58%) |
Feb 01, 2016 | 11.68 | 11.87 | 10.81 | 11.68 | 258,041 | -0.25(-2.06%) |
Jan 29, 2016 | 11.88 | 12.11 | 11.42 | 11.93 | 551,702 | +0.15(+1.24%) |
Jan 28, 2016 | 11.41 | 12.04 | 11.18 | 11.78 | 245,264 | +0.40(+3.52%) |
Jan 27, 2016 | 12.14 | 12.17 | 10.91 | 11.38 | 267,816 | -0.83(-6.79%) |
Jan 26, 2016 | 12.75 | 13.05 | 11.62 | 12.21 | 517,914 | -0.45(-3.55%) |
Jan 25, 2016 | 12.32 | 13.76 | 12.26 | 12.66 | 719,971 | +0.08(+0.60%) |
Jan 22, 2016 | 12.26 | 13.18 | 11.97 | 12.58 | 632,235 | +0.89(+7.62%) |
Jan 21, 2016 | 10.47 | 11.75 | 10.46 | 11.69 | 843,188 | +1.25(+11.95%) |
Jan 20, 2016 | 10.79 | 11.05 | 9.310 | 10.44 | 1,320,577 | -0.58(-5.25%) |
Jan 19, 2016 | 11.84 | 11.92 | 10.63 | 11.02 | 418,019 | -0.85(-7.18%) |
Jan 15, 2016 | 11.37 | 11.88 | 11.88 | 11.88 | 251,034 | -0.12(-1.02%) |
Jan 14, 2016 | 10.71 | 12.32 | 10.25 | 12.00 | 730,076 | +1.35(+12.65%) |
Jan 13, 2016 | 11.59 | 12.13 | 10.16 | 10.65 | 569,924 | -0.84(-7.29%) |
Jan 12, 2016 | 11.97 | 12.05 | 10.51 | 11.49 | 800,515 | -0.27(-2.27%) |
Jan 11, 2016 | 12.07 | 12.07 | 11.42 | 11.75 | 630,434 | -0.42(-3.44%) |
Jan 08, 2016 | 12.24 | 12.62 | 11.91 | 12.17 | 530,246 | +0.04(+0.31%) |
Jan 07, 2016 | 12.40 | 12.93 | 11.88 | 12.13 | 337,363 | -0.75(-5.79%) |
Jan 06, 2016 | 12.37 | 13.24 | 12.32 | 12.88 | 601,654 | +0.19(+1.50%) |
Jan 05, 2016 | 12.64 | 12.93 | 12.30 | 12.69 | 419,427 | +0.01(+0.06%) |
Jan 04, 2016 | 12.20 | 12.72 | 12.06 | 12.68 | 495,028 | +0.53(+4.32%) |
Dec 31, 2015 | 11.46 | 12.16 | 12.16 | 12.16 | 969,852 | +0.72(+6.32%) |
Dec 30, 2015 | 10.45 | 11.48 | 10.28 | 11.43 | 1,257,604 | +0.88(+8.29%) |
Dec 29, 2015 | 11.19 | 11.33 | 10.41 | 10.56 | 624,218 | -0.49(-4.41%) |
Dec 28, 2015 | 11.23 | 11.31 | 10.85 | 11.05 | 380,441 | -0.19(-1.69%) |
Dec 24, 2015 | 11.11 | 11.24 | 11.24 | 11.24 | 143,579 | +0.18(+1.58%) |
Dec 23, 2015 | 10.74 | 11.26 | 10.44 | 11.06 | 1,797,149 | +0.52(+4.91%) |
Dec 22, 2015 | 10.31 | 11.02 | 10.19 | 10.54 | 1,816,798 | +0.18(+1.69%) |
Dec 21, 2015 | 10.32 | 10.51 | 10.12 | 10.37 | 219,750 | -0.03(-0.29%) |
Dec 18, 2015 | 10.43 | 10.47 | 10.16 | 10.40 | 334,056 | +0.06(+0.59%) |
Dec 17, 2015 | 10.92 | 10.93 | 10.30 | 10.34 | 344,492 | -0.50(-4.63%) |
Dec 16, 2015 | 11.04 | 11.33 | 10.74 | 10.84 | 430,864 | -0.20(-1.79%) |
Dec 15, 2015 | 11.59 | 11.68 | 11.02 | 11.04 | 249,391 | -0.36(-3.14%) |
Dec 14, 2015 | 12.16 | 12.26 | 11.21 | 11.40 | 341,119 | -0.72(-5.97%) |
Dec 11, 2015 | 13.26 | 13.32 | 12.08 | 12.12 | 481,060 | -1.39(-10.26%) |
Dec 10, 2015 | 13.20 | 13.86 | 13.20 | 13.50 | 480,600 | +0.29(+2.19%) |
Dec 09, 2015 | 13.06 | 14.03 | 12.99 | 13.22 | 794,005 | +0.27(+2.06%) |
Dec 08, 2015 | 12.74 | 13.36 | 12.38 | 12.95 | 469,935 | +0.00(+0.00%) |
Dec 07, 2015 | 14.13 | 14.13 | 12.93 | 12.95 | 578,070 | -1.55(-10.66%) |
Dec 04, 2015 | 14.60 | 14.73 | 14.27 | 14.49 | 364,700 | -0.27(-1.80%) |
Dec 03, 2015 | 15.35 | 15.35 | 14.65 | 14.76 | 396,829 | -0.49(-3.20%) |
Dec 02, 2015 | 16.11 | 16.11 | 14.54 | 15.25 | 456,680 | -1.00(-6.14%) |
Dec 01, 2015 | 16.65 | 16.65 | 15.93 | 16.25 | 577,081 | -0.47(-2.82%) |
Nov 30, 2015 | 15.99 | 16.83 | 15.79 | 16.72 | 687,689 | +0.79(+4.97%) |
Nov 27, 2015 | 15.86 | 15.99 | 15.55 | 15.93 | 65,877 | -0.01(-0.05%) |
Nov 25, 2015 | 15.51 | 15.93 | 15.93 | 15.93 | 289,918 | +0.33(+2.15%) |
Nov 24, 2015 | 14.78 | 15.97 | 14.78 | 15.60 | 518,133 | +0.79(+5.35%) |
Nov 23, 2015 | 14.84 | 15.34 | 14.49 | 14.81 | 840,816 | +0.02(+0.10%) |
Nov 20, 2015 | 15.06 | 15.28 | 14.58 | 14.79 | 482,730 | -0.19(-1.27%) |
Nov 19, 2015 | 14.92 | 15.29 | 14.92 | 14.98 | 758,187 | -0.09(-0.61%) |
Nov 18, 2015 | 15.29 | 15.54 | 14.84 | 15.07 | 369,035 | -0.04(-0.25%) |
Nov 17, 2015 | 15.35 | 15.48 | 14.97 | 15.11 | 431,360 | -0.27(-1.78%) |
Nov 16, 2015 | 15.26 | 15.71 | 15.26 | 15.38 | 525,430 | +0.18(+1.15%) |
Nov 13, 2015 | 15.33 | 15.70 | 15.03 | 15.21 | 449,157 | -0.11(-0.70%) |
Nov 12, 2015 | 15.77 | 15.77 | 15.21 | 15.32 | 211,502 | -0.60(-3.78%) |
Nov 11, 2015 | 16.31 | 16.78 | 15.83 | 15.92 | 638,988 | -0.31(-1.92%) |
Nov 10, 2015 | 16.73 | 16.95 | 16.14 | 16.23 | 259,746 | -0.50(-3.00%) |
Nov 09, 2015 | 17.38 | 17.49 | 16.69 | 16.73 | 339,192 | -0.76(-4.35%) |
Nov 06, 2015 | 17.62 | 17.89 | 17.40 | 17.49 | 220,942 | -0.34(-1.92%) |
Nov 05, 2015 | 18.79 | 18.79 | 17.25 | 17.84 | 229,866 | -0.33(-1.80%) |
Nov 04, 2015 | 19.05 | 19.05 | 17.90 | 18.16 | 200,773 | -0.78(-4.10%) |
Nov 03, 2015 | 18.71 | 19.15 | 18.24 | 18.94 | 587,027 | +0.27(+1.47%) |
Nov 02, 2015 | 18.10 | 18.76 | 18.02 | 18.67 | 266,084 | +0.44(+2.42%) |
Oct 30, 2015 | 17.78 | 18.22 | 16.87 | 18.22 | 257,952 | +0.53(+3.01%) |
Oct 29, 2015 | 17.36 | 17.71 | 17.08 | 17.69 | 151,923 | +0.55(+3.20%) |
Oct 28, 2015 | 16.66 | 17.65 | 16.27 | 17.14 | 441,722 | +0.78(+4.76%) |
Oct 27, 2015 | 16.73 | 16.73 | 16.05 | 16.36 | 358,119 | -0.51(-3.00%) |
Oct 26, 2015 | 16.93 | 17.10 | 16.32 | 16.87 | 163,473 | -0.17(-0.98%) |
Oct 23, 2015 | 16.97 | 17.54 | 16.80 | 17.04 | 409,385 | +0.12(+0.72%) |
Oct 22, 2015 | 18.04 | 18.04 | 16.55 | 16.92 | 228,370 | -1.10(-6.09%) |
Oct 21, 2015 | 18.46 | 18.66 | 17.81 | 18.01 | 342,583 | -0.40(-2.18%) |
Oct 20, 2015 | 19.00 | 19.24 | 18.13 | 18.41 | 260,960 | -0.25(-1.34%) |
Oct 19, 2015 | 18.49 | 18.87 | 17.94 | 18.66 | 333,941 | -0.05(-0.24%) |
Oct 16, 2015 | 18.75 | 18.97 | 18.63 | 18.71 | 534,146 | -0.04(-0.20%) |
Oct 15, 2015 | 18.62 | 19.02 | 18.31 | 18.75 | 355,957 | +0.31(+1.68%) |
Oct 14, 2015 | 18.78 | 19.17 | 18.39 | 18.44 | 244,682 | -0.49(-2.60%) |
Oct 13, 2015 | 18.96 | 19.34 | 18.74 | 18.93 | 305,464 | -0.06(-0.32%) |
Oct 12, 2015 | 18.97 | 19.18 | 18.82 | 18.99 | 330,938 | -0.02(-0.12%) |
Oct 09, 2015 | 19.59 | 19.62 | 18.91 | 19.01 | 266,127 | -0.47(-2.41%) |
Oct 08, 2015 | 18.90 | 19.74 | 18.83 | 19.48 | 388,290 | +0.52(+2.75%) |
Oct 07, 2015 | 18.93 | 19.24 | 18.87 | 18.96 | 427,732 | +0.29(+1.58%) |
Oct 06, 2015 | 17.97 | 18.97 | 17.84 | 18.66 | 564,231 | +0.52(+2.88%) |
Oct 05, 2015 | 16.98 | 18.42 | 16.94 | 18.14 | 691,082 | +1.16(+6.86%) |
Oct 02, 2015 | 15.55 | 17.39 | 15.54 | 16.98 | 448,640 | +1.05(+6.60%) |
Oct 01, 2015 | 14.59 | 16.06 | 14.59 | 15.93 | 645,237 | +0.90(+5.99%) |
Sep 30, 2015 | 13.81 | 15.03 | 13.81 | 15.03 | 790,809 | +1.46(+10.76%) |
Sep 29, 2015 | 15.55 | 15.55 | 13.36 | 13.57 | 415,717 | -1.60(-10.57%) |
Sep 28, 2015 | 16.83 | 16.83 | 14.95 | 15.17 | 414,786 | -1.74(-10.29%) |
Sep 25, 2015 | 17.17 | 17.19 | 16.79 | 16.91 | 539,837 | +0.01(+0.04%) |
Sep 24, 2015 | 17.79 | 17.82 | 16.58 | 16.90 | 605,518 | -0.90(-5.06%) |
Sep 23, 2015 | 19.03 | 19.07 | 17.42 | 17.80 | 542,082 | -1.12(-5.91%) |
Sep 22, 2015 | 18.71 | 19.07 | 18.66 | 18.92 | 273,290 | -0.12(-0.64%) |
Sep 21, 2015 | 18.94 | 19.19 | 18.87 | 19.04 | 229,710 | +0.02(+0.08%) |
Sep 18, 2015 | 18.75 | 19.13 | 18.75 | 19.03 | 145,949 | +0.01(+0.04%) |
Sep 17, 2015 | 18.94 | 19.09 | 18.81 | 19.02 | 158,645 | +0.11(+0.56%) |
Sep 16, 2015 | 19.11 | 19.14 | 18.74 | 18.91 | 194,237 | -0.02(-0.08%) |
Sep 15, 2015 | 19.22 | 19.64 | 18.89 | 18.93 | 492,736 | -0.42(-2.15%) |
Sep 14, 2015 | 19.29 | 19.49 | 19.10 | 19.34 | 181,638 | -0.08(-0.43%) |
Sep 11, 2015 | 20.30 | 20.60 | 18.93 | 19.43 | 489,843 | -1.16(-5.62%) |
Sep 10, 2015 | 20.59 | 20.86 | 20.40 | 20.58 | 363,793 | -0.23(-1.09%) |
Sep 09, 2015 | 20.89 | 20.94 | 20.51 | 20.81 | 149,027 | +0.01(+0.04%) |
Sep 08, 2015 | 21.17 | 21.28 | 20.38 | 20.80 | 240,018 | -0.35(-1.64%) |
Sep 04, 2015 | 20.96 | 21.15 | 21.15 | 21.15 | 175,750 | +0.02(+0.11%) |
Sep 03, 2015 | 21.16 | 21.38 | 20.64 | 21.13 | 194,874 | +0.14(+0.65%) |
Sep 02, 2015 | 21.07 | 21.23 | 20.58 | 20.99 | 209,406 | +0.08(+0.36%) |
Sep 01, 2015 | 21.54 | 21.87 | 20.32 | 20.92 | 275,831 | -0.71(-3.29%) |
Aug 31, 2015 | 22.01 | 22.33 | 21.36 | 21.63 | 256,678 | -0.68(-3.05%) |
Aug 28, 2015 | 22.18 | 22.52 | 22.00 | 22.31 | 352,598 | +0.02(+0.07%) |
Aug 27, 2015 | 21.48 | 22.41 | 21.09 | 22.29 | 466,756 | +0.91(+4.28%) |
Aug 26, 2015 | 21.48 | 21.12 | 20.80 | 21.38 | 278,584 | +0.26(+1.22%) |
Aug 25, 2015 | 20.98 | 21.32 | 20.49 | 21.12 | 274,769 | +0.66(+3.22%) |
Aug 24, 2015 | 20.42 | 21.09 | 20.42 | 20.46 | 345,062 | -0.79(-3.74%) |
Aug 21, 2015 | 20.95 | 21.37 | 20.81 | 21.26 | 225,147 | +0.27(+1.30%) |
Aug 20, 2015 | 21.07 | 21.35 | 20.89 | 20.98 | 183,607 | -0.32(-1.49%) |
Aug 19, 2015 | 21.27 | 21.55 | 21.17 | 21.30 | 237,294 | +0.08(+0.36%) |
Aug 18, 2015 | 21.50 | 21.65 | 20.99 | 21.23 | 412,266 | -0.33(-1.51%) |
Aug 17, 2015 | 21.60 | 22.09 | 21.26 | 21.55 | 490,174 | -0.01(-0.04%) |
Aug 14, 2015 | 22.12 | 22.18 | 21.28 | 21.56 | 476,762 | -0.37(-1.69%) |
Aug 13, 2015 | 22.27 | 22.44 | 21.91 | 21.93 | 329,406 | -0.36(-1.59%) |
Aug 12, 2015 | 22.29 | 22.50 | 21.94 | 22.28 | 436,608 | +0.02(+0.10%) |
Aug 11, 2015 | 21.85 | 23.09 | 21.76 | 22.26 | 513,684 | +0.33(+1.52%) |
Aug 10, 2015 | 21.51 | 23.03 | 21.26 | 21.93 | 664,495 | +0.57(+2.65%) |
Aug 07, 2015 | 21.55 | 21.79 | 21.14 | 21.36 | 800,654 | -0.11(-0.53%) |
Aug 06, 2015 | 21.54 | 21.60 | 21.17 | 21.48 | 254,263 | -0.15(-0.70%) |
Aug 05, 2015 | 22.28 | 22.60 | 21.48 | 21.63 | 146,508 | -0.54(-2.42%) |
Aug 04, 2015 | 22.71 | 22.76 | 22.02 | 22.16 | 103,452 | -0.50(-2.20%) |
Aug 03, 2015 | 22.72 | 22.87 | 22.23 | 22.66 | 353,137 | -0.08(-0.37%) |
Jul 31, 2015 | 22.31 | 23.81 | 22.12 | 22.75 | 750,806 | +0.80(+3.65%) |
Jul 30, 2015 | 22.07 | 22.22 | 21.66 | 21.94 | 143,184 | -0.08(-0.34%) |
Jul 29, 2015 | 21.98 | 22.25 | 21.68 | 22.02 | 154,068 | -0.02(-0.09%) |
Jul 28, 2015 | 21.08 | 22.12 | 21.00 | 22.04 | 245,190 | +1.15(+5.49%) |
Jul 27, 2015 | 21.33 | 21.64 | 20.86 | 20.89 | 174,272 | -0.54(-2.50%) |
Jul 24, 2015 | 20.77 | 22.16 | 20.77 | 21.43 | 481,411 | +0.41(+1.97%) |
Jul 23, 2015 | 21.04 | 21.78 | 20.80 | 21.01 | 531,259 | +0.08(+0.40%) |
Jul 22, 2015 | 21.88 | 22.05 | 20.78 | 20.93 | 578,631 | -1.06(-4.84%) |
Jul 21, 2015 | 21.63 | 22.51 | 21.56 | 22.00 | 435,104 | +0.18(+0.83%) |
Jul 20, 2015 | 22.53 | 23.07 | 21.63 | 21.81 | 514,599 | -0.73(-3.25%) |
Jul 17, 2015 | 23.62 | 23.96 | 22.48 | 22.55 | 865,600 | -1.25(-5.26%) |
Jul 16, 2015 | 23.17 | 23.92 | 23.17 | 23.80 | 792,688 | +0.65(+2.80%) |
Jul 15, 2015 | 23.83 | 24.05 | 23.04 | 23.15 | 236,190 | -0.81(-3.37%) |
Jul 14, 2015 | 23.80 | 24.21 | 23.75 | 23.96 | 213,010 | +0.05(+0.22%) |
Jul 13, 2015 | 23.51 | 24.18 | 23.38 | 23.90 | 438,589 | +0.37(+1.57%) |
Jul 10, 2015 | 22.89 | 23.62 | 22.59 | 23.53 | 201,442 | +0.75(+3.31%) |
Jul 09, 2015 | 22.83 | 23.33 | 22.49 | 22.78 | 263,057 | +0.06(+0.27%) |
Jul 08, 2015 | 22.41 | 22.85 | 21.99 | 22.72 | 574,683 | +0.20(+0.90%) |
Jul 07, 2015 | 21.95 | 23.26 | 21.20 | 22.52 | 1,884,684 | +0.45(+2.05%) |
Jul 06, 2015 | 23.01 | 23.26 | 21.76 | 22.06 | 957,152 | -1.13(-4.88%) |
Jul 02, 2015 | 23.91 | 23.19 | 23.19 | 23.19 | 490,126 | -0.87(-3.60%) |
Jul 01, 2015 | 24.27 | 24.27 | 23.99 | 24.06 | 321,662 | -0.19(-0.78%) |
Jun 30, 2015 | 24.21 | 24.51 | 24.02 | 24.25 | 272,112 | -0.04(-0.16%) |
Jun 29, 2015 | 24.18 | 24.48 | 24.03 | 24.29 | 519,181 | -0.22(-0.89%) |
Jun 26, 2015 | 24.14 | 24.74 | 23.86 | 24.51 | 647,640 | +0.27(+1.12%) |
Jun 25, 2015 | 24.48 | 24.66 | 24.10 | 24.24 | 203,315 | -0.38(-1.56%) |
Jun 24, 2015 | 24.42 | 24.80 | 24.21 | 24.62 | 465,109 | +0.08(+0.31%) |
Jun 23, 2015 | 24.21 | 25.16 | 23.83 | 24.54 | 493,515 | +0.38(+1.59%) |
Jun 22, 2015 | 23.39 | 24.26 | 22.95 | 24.16 | 688,477 | +0.99(+4.26%) |
Jun 19, 2015 | 23.62 | 23.97 | 23.01 | 23.17 | 236,184 | -0.45(-1.88%) |
Jun 18, 2015 | 24.10 | 24.10 | 23.39 | 23.62 | 386,091 | -0.50(-2.06%) |
Jun 17, 2015 | 23.58 | 24.26 | 23.55 | 24.11 | 247,778 | +0.29(+1.24%) |
Jun 16, 2015 | 23.78 | 23.95 | 23.54 | 23.82 | 175,427 | -0.06(-0.25%) |
Jun 15, 2015 | 24.10 | 24.10 | 23.65 | 23.88 | 179,286 | -0.08(-0.35%) |
Jun 12, 2015 | 23.50 | 24.11 | 23.19 | 23.96 | 178,850 | +0.58(+2.48%) |
Jun 11, 2015 | 23.35 | 23.65 | 23.20 | 23.38 | 221,066 | +0.03(+0.13%) |
Jun 10, 2015 | 23.04 | 23.77 | 22.93 | 23.35 | 746,381 | +0.37(+1.61%) |
Jun 09, 2015 | 22.94 | 23.14 | 22.81 | 22.98 | 282,811 | +0.07(+0.30%) |
Jun 08, 2015 | 23.32 | 23.53 | 22.87 | 22.92 | 898,748 | -0.54(-2.32%) |
Jun 05, 2015 | 23.62 | 23.85 | 22.86 | 23.46 | 420,501 | -0.23(-0.96%) |
Jun 04, 2015 | 24.70 | 24.89 | 23.56 | 23.68 | 523,701 | -1.12(-4.53%) |
Jun 03, 2015 | 25.07 | 26.39 | 24.78 | 24.81 | 678,366 | -0.38(-1.53%) |
Jun 02, 2015 | 24.58 | 25.41 | 24.43 | 25.19 | 437,207 | +0.59(+2.39%) |
Jun 01, 2015 | 24.12 | 24.76 | 24.12 | 24.61 | 526,400 | +0.43(+1.78%) |
May 29, 2015 | 23.78 | 24.27 | 23.69 | 24.18 | 428,939 | +0.45(+1.91%) |
May 28, 2015 | 23.72 | 23.82 | 23.58 | 23.72 | 220,497 | +0.02(+0.06%) |
May 27, 2015 | 23.93 | 23.95 | 23.59 | 23.71 | 221,689 | -0.05(-0.22%) |
May 26, 2015 | 24.02 | 24.18 | 23.54 | 23.76 | 217,092 | -0.30(-1.25%) |
May 22, 2015 | 24.28 | 24.06 | 24.06 | 24.06 | 143,180 | -0.24(-0.99%) |
May 21, 2015 | 24.17 | 25.02 | 23.76 | 24.30 | 280,020 | -0.03(-0.12%) |
May 20, 2015 | 24.77 | 24.93 | 24.18 | 24.33 | 325,299 | -0.49(-1.98%) |
May 19, 2015 | 24.35 | 25.26 | 23.98 | 24.82 | 638,788 | +0.56(+2.30%) |
May 18, 2015 | 24.21 | 24.67 | 24.02 | 24.27 | 415,707 | +0.14(+0.59%) |
May 15, 2015 | 24.42 | 24.61 | 23.99 | 24.12 | 288,786 | -0.37(-1.51%) |
May 14, 2015 | 23.89 | 24.62 | 23.78 | 24.49 | 589,298 | +0.61(+2.56%) |
May 13, 2015 | 24.04 | 24.14 | 23.77 | 23.88 | 489,546 | +0.12(+0.51%) |
May 12, 2015 | 23.71 | 24.14 | 23.50 | 23.76 | 1,240,480 | +0.00(+0.00%) |
May 11, 2015 | 23.77 | 23.83 | 23.60 | 23.76 | 734,733 | -0.11(-0.44%) |
May 08, 2015 | 23.87 | 23.99 | 23.47 | 23.87 | 2,495,200 | -0.08(-0.35%) |