Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.67 | 15.92 | 15.63 | 15.82 | 969,673 | +0.17(+1.05%) |
May 27, 2016 | 15.29 | 15.65 | 15.65 | 15.65 | 1,056,684 | +0.33(+2.15%) |
May 26, 2016 | 15.19 | 15.39 | 15.06 | 15.32 | 801,013 | +0.21(+1.38%) |
May 25, 2016 | 15.15 | 15.26 | 15.02 | 15.11 | 1,120,021 | -0.02(-0.11%) |
May 24, 2016 | 15.09 | 15.32 | 14.96 | 15.13 | 1,059,534 | +0.05(+0.35%) |
May 23, 2016 | 15.10 | 15.27 | 14.97 | 15.08 | 1,193,442 | +0.01(+0.06%) |
May 20, 2016 | 14.77 | 15.16 | 14.66 | 15.07 | 1,001,314 | +0.33(+2.24%) |
May 19, 2016 | 14.52 | 14.93 | 14.46 | 14.74 | 761,557 | +0.21(+1.43%) |
May 18, 2016 | 14.77 | 14.92 | 14.45 | 14.53 | 831,161 | -0.29(-1.93%) |
May 17, 2016 | 14.97 | 15.11 | 14.70 | 14.82 | 1,202,958 | -0.13(-0.87%) |
May 16, 2016 | 15.10 | 15.14 | 14.81 | 14.95 | 1,045,979 | -0.13(-0.86%) |
May 13, 2016 | 15.38 | 15.61 | 15.04 | 15.08 | 1,039,700 | -0.46(-2.96%) |
May 12, 2016 | 15.77 | 15.91 | 15.50 | 15.54 | 1,163,985 | -0.23(-1.49%) |
May 11, 2016 | 16.65 | 16.65 | 15.76 | 15.77 | 1,422,664 | -1.02(-6.05%) |
May 10, 2016 | 16.70 | 16.86 | 16.60 | 16.79 | 780,319 | +0.06(+0.36%) |
May 09, 2016 | 16.47 | 16.93 | 16.47 | 16.73 | 1,194,259 | +0.30(+1.80%) |
May 06, 2016 | 16.36 | 16.50 | 16.08 | 16.44 | 1,035,977 | -0.02(-0.11%) |
May 05, 2016 | 16.44 | 16.58 | 16.22 | 16.45 | 1,339,744 | +0.01(+0.05%) |
May 04, 2016 | 16.53 | 16.63 | 16.10 | 16.44 | 1,933,211 | -0.15(-0.89%) |
May 03, 2016 | 17.43 | 17.98 | 16.48 | 16.59 | 2,058,459 | +0.15(+0.90%) |
May 02, 2016 | 16.50 | 16.61 | 16.21 | 16.44 | 1,231,437 | -0.02(-0.11%) |
Apr 29, 2016 | 16.44 | 16.64 | 16.12 | 16.46 | 888,799 | +0.00(+0.00%) |
Apr 28, 2016 | 16.53 | 16.84 | 16.44 | 16.46 | 812,842 | -0.15(-0.89%) |
Apr 27, 2016 | 16.05 | 16.75 | 16.05 | 16.61 | 799,024 | -0.38(-2.25%) |
Apr 26, 2016 | 16.69 | 17.02 | 16.68 | 16.99 | 1,212,438 | +0.33(+1.98%) |
Apr 25, 2016 | 16.85 | 16.85 | 16.51 | 16.66 | 1,342,125 | -0.19(-1.13%) |
Apr 22, 2016 | 16.77 | 17.25 | 16.71 | 16.85 | 1,213,462 | +0.13(+0.78%) |
Apr 21, 2016 | 16.54 | 16.88 | 16.33 | 16.72 | 730,774 | +0.27(+1.64%) |
Apr 20, 2016 | 16.35 | 16.50 | 16.29 | 16.45 | 941,639 | +0.10(+0.64%) |
Apr 19, 2016 | 16.37 | 16.59 | 16.29 | 16.35 | 819,546 | +0.03(+0.21%) |
Apr 18, 2016 | 16.04 | 16.32 | 15.89 | 16.31 | 951,049 | +0.24(+1.51%) |
Apr 15, 2016 | 15.63 | 16.26 | 15.59 | 16.07 | 1,059,138 | +0.40(+2.55%) |
Apr 14, 2016 | 15.49 | 15.84 | 15.24 | 15.67 | 1,111,496 | +0.22(+1.40%) |
Apr 13, 2016 | 15.11 | 15.46 | 15.08 | 15.45 | 1,152,894 | +0.43(+2.83%) |
Apr 12, 2016 | 14.50 | 15.15 | 14.47 | 15.03 | 976,234 | +0.62(+4.28%) |
Apr 11, 2016 | 14.60 | 14.77 | 14.39 | 14.41 | 570,504 | -0.07(-0.48%) |
Apr 08, 2016 | 14.87 | 14.87 | 14.28 | 14.48 | 538,903 | -0.36(-2.40%) |
Apr 07, 2016 | 15.04 | 15.24 | 14.74 | 14.84 | 804,126 | -0.27(-1.78%) |
Apr 06, 2016 | 15.05 | 15.19 | 14.81 | 15.11 | 537,844 | +0.04(+0.29%) |
Apr 05, 2016 | 15.11 | 15.21 | 14.85 | 15.06 | 800,671 | -0.11(-0.74%) |
Apr 04, 2016 | 15.54 | 15.70 | 15.17 | 15.18 | 1,319,283 | -0.36(-2.29%) |
Apr 01, 2016 | 15.94 | 15.98 | 15.50 | 15.53 | 1,007,203 | -0.47(-2.93%) |
Mar 31, 2016 | 15.82 | 16.11 | 15.82 | 16.00 | 865,653 | +0.18(+1.15%) |
Mar 30, 2016 | 15.88 | 16.15 | 15.81 | 15.82 | 635,519 | -0.02(-0.11%) |
Mar 29, 2016 | 15.56 | 15.84 | 15.39 | 15.84 | 1,043,078 | +0.28(+1.78%) |
Mar 28, 2016 | 15.40 | 15.77 | 15.40 | 15.56 | 550,310 | +0.22(+1.41%) |
Mar 24, 2016 | 15.37 | 15.34 | 15.34 | 15.34 | 961,872 | -0.08(-0.51%) |
Mar 23, 2016 | 15.88 | 15.91 | 15.42 | 15.42 | 852,313 | -0.58(-3.63%) |
Mar 22, 2016 | 16.12 | 16.26 | 15.79 | 16.00 | 532,542 | -0.19(-1.18%) |
Mar 21, 2016 | 16.51 | 16.64 | 16.14 | 16.19 | 531,095 | -0.32(-1.94%) |
Mar 18, 2016 | 16.43 | 16.77 | 16.30 | 16.51 | 1,373,293 | +0.20(+1.22%) |
Mar 17, 2016 | 15.76 | 16.37 | 15.72 | 16.31 | 868,578 | +0.55(+3.52%) |
Mar 16, 2016 | 16.17 | 16.17 | 15.57 | 15.76 | 1,056,566 | -0.52(-3.19%) |
Mar 15, 2016 | 16.13 | 16.34 | 16.04 | 16.28 | 1,283,460 | +0.09(+0.53%) |
Mar 14, 2016 | 16.55 | 16.68 | 16.12 | 16.19 | 714,556 | -0.39(-2.35%) |
Mar 11, 2016 | 16.42 | 16.69 | 16.38 | 16.58 | 706,399 | +0.36(+2.24%) |
Mar 10, 2016 | 16.37 | 16.50 | 16.05 | 16.22 | 508,630 | -0.13(-0.79%) |
Mar 09, 2016 | 16.40 | 16.65 | 16.23 | 16.35 | 1,043,125 | +0.03(+0.16%) |
Mar 08, 2016 | 16.81 | 16.90 | 16.27 | 16.32 | 1,297,256 | -0.58(-3.43%) |
Mar 07, 2016 | 16.93 | 17.26 | 16.79 | 16.90 | 1,125,635 | -0.10(-0.61%) |
Mar 04, 2016 | 17.27 | 17.42 | 16.93 | 17.00 | 993,975 | -0.29(-1.70%) |
Mar 03, 2016 | 17.25 | 17.42 | 17.07 | 17.30 | 1,286,497 | +0.02(+0.10%) |
Mar 02, 2016 | 16.80 | 17.31 | 16.71 | 17.28 | 1,328,796 | +0.42(+2.46%) |
Mar 01, 2016 | 16.44 | 16.92 | 16.30 | 16.87 | 1,461,186 | +0.48(+2.91%) |
Feb 29, 2016 | 16.11 | 17.00 | 16.10 | 16.39 | 1,756,068 | +0.28(+1.72%) |
Feb 26, 2016 | 16.53 | 16.92 | 16.00 | 16.11 | 2,075,158 | -0.33(-2.00%) |
Feb 25, 2016 | 15.23 | 16.45 | 15.12 | 16.44 | 1,933,526 | +1.29(+8.51%) |
Feb 24, 2016 | 14.42 | 15.23 | 14.32 | 15.15 | 1,287,321 | +0.63(+4.35%) |
Feb 23, 2016 | 14.94 | 15.48 | 14.32 | 14.52 | 2,269,723 | -0.66(-4.34%) |
Feb 22, 2016 | 15.12 | 15.34 | 14.99 | 15.18 | 903,285 | +0.22(+1.45%) |
Feb 19, 2016 | 15.07 | 15.07 | 14.63 | 14.96 | 854,264 | -0.19(-1.26%) |
Feb 18, 2016 | 15.24 | 15.33 | 15.03 | 15.15 | 717,328 | -0.10(-0.62%) |
Feb 17, 2016 | 14.81 | 15.42 | 14.81 | 15.25 | 1,192,613 | +0.64(+4.39%) |
Feb 16, 2016 | 14.61 | 14.73 | 14.30 | 14.61 | 1,347,859 | +0.16(+1.08%) |
Feb 12, 2016 | 14.15 | 14.45 | 14.45 | 14.45 | 616,762 | +0.48(+3.41%) |
Feb 11, 2016 | 13.98 | 14.24 | 13.75 | 13.97 | 592,987 | -0.32(-2.24%) |
Feb 10, 2016 | 14.40 | 14.62 | 14.29 | 14.29 | 564,658 | +0.01(+0.06%) |
Feb 09, 2016 | 14.21 | 14.45 | 14.17 | 14.29 | 717,960 | -0.07(-0.48%) |
Feb 08, 2016 | 14.35 | 14.46 | 14.02 | 14.36 | 1,036,185 | -0.17(-1.19%) |
Feb 05, 2016 | 14.78 | 14.81 | 14.47 | 14.53 | 1,275,405 | -0.57(-3.78%) |
Feb 04, 2016 | 15.14 | 15.35 | 14.87 | 15.10 | 1,804,448 | -0.15(-0.97%) |
Feb 03, 2016 | 15.00 | 15.34 | 14.66 | 15.25 | 1,640,900 | +0.37(+2.50%) |
Feb 02, 2016 | 14.79 | 15.00 | 14.64 | 14.87 | 925,672 | -0.02(-0.12%) |
Feb 01, 2016 | 14.55 | 15.07 | 14.31 | 14.89 | 1,314,674 | +0.25(+1.71%) |
Jan 29, 2016 | 14.18 | 14.65 | 14.18 | 14.64 | 1,248,479 | +0.53(+3.74%) |
Jan 28, 2016 | 13.91 | 14.16 | 13.72 | 14.11 | 996,537 | +0.45(+3.30%) |
Jan 27, 2016 | 13.96 | 14.10 | 13.62 | 13.66 | 1,049,685 | -0.36(-2.59%) |
Jan 26, 2016 | 13.74 | 14.18 | 13.70 | 14.03 | 1,197,978 | +0.40(+2.92%) |
Jan 25, 2016 | 13.82 | 13.87 | 13.52 | 13.63 | 924,983 | -0.26(-1.87%) |
Jan 22, 2016 | 13.64 | 13.93 | 13.52 | 13.89 | 1,313,632 | +0.35(+2.56%) |
Jan 21, 2016 | 13.27 | 13.63 | 13.00 | 13.54 | 1,975,912 | +0.20(+1.49%) |
Jan 20, 2016 | 12.94 | 13.49 | 12.76 | 13.34 | 2,372,061 | +0.16(+1.18%) |
Jan 19, 2016 | 13.48 | 13.50 | 13.00 | 13.19 | 1,559,967 | -0.16(-1.23%) |
Jan 15, 2016 | 13.06 | 13.35 | 13.35 | 13.35 | 1,623,680 | -0.10(-0.77%) |
Jan 14, 2016 | 13.28 | 13.54 | 12.93 | 13.45 | 1,337,356 | +0.23(+1.70%) |
Jan 13, 2016 | 13.65 | 13.82 | 13.17 | 13.23 | 1,261,429 | -0.42(-3.05%) |
Jan 12, 2016 | 13.72 | 13.96 | 13.39 | 13.65 | 977,327 | +0.13(+0.96%) |
Jan 11, 2016 | 13.55 | 13.66 | 13.16 | 13.52 | 1,008,898 | -0.10(-0.76%) |
Jan 08, 2016 | 14.23 | 14.27 | 13.59 | 13.62 | 1,765,202 | -0.59(-4.14%) |
Jan 07, 2016 | 13.97 | 14.44 | 13.95 | 14.21 | 1,134,015 | -0.03(-0.24%) |
Jan 06, 2016 | 14.36 | 14.63 | 14.12 | 14.24 | 1,088,573 | -0.38(-2.60%) |
Jan 05, 2016 | 14.64 | 14.74 | 14.33 | 14.62 | 1,368,733 | +0.26(+1.81%) |
Jan 04, 2016 | 14.15 | 14.38 | 13.94 | 14.36 | 1,548,314 | -0.10(-0.72%) |
Dec 31, 2015 | 14.81 | 14.47 | 14.47 | 14.47 | 943,277 | -0.42(-2.79%) |
Dec 30, 2015 | 14.95 | 15.08 | 14.82 | 14.88 | 606,703 | -0.11(-0.75%) |
Dec 29, 2015 | 15.13 | 15.36 | 14.88 | 15.00 | 797,744 | -0.06(-0.40%) |
Dec 28, 2015 | 15.13 | 15.16 | 14.89 | 15.06 | 854,354 | -0.16(-1.02%) |
Dec 24, 2015 | 15.29 | 15.21 | 15.21 | 15.21 | 412,947 | -0.09(-0.56%) |
Dec 23, 2015 | 15.16 | 15.46 | 15.08 | 15.30 | 1,175,975 | +0.32(+2.13%) |
Dec 22, 2015 | 14.62 | 15.01 | 14.52 | 14.98 | 891,540 | +0.45(+3.09%) |
Dec 21, 2015 | 14.66 | 14.78 | 14.43 | 14.53 | 844,185 | -0.01(-0.06%) |
Dec 18, 2015 | 14.75 | 14.87 | 14.53 | 14.54 | 3,594,121 | -0.34(-2.26%) |
Dec 17, 2015 | 14.93 | 14.94 | 14.60 | 14.88 | 840,896 | -0.04(-0.29%) |
Dec 16, 2015 | 15.15 | 15.19 | 14.74 | 14.92 | 1,334,067 | -0.16(-1.03%) |
Dec 15, 2015 | 14.99 | 15.25 | 14.80 | 15.07 | 778,334 | +0.19(+1.28%) |
Dec 14, 2015 | 15.15 | 15.27 | 14.69 | 14.88 | 1,232,880 | -0.23(-1.54%) |
Dec 11, 2015 | 15.10 | 15.32 | 14.94 | 15.12 | 749,109 | -0.25(-1.63%) |
Dec 10, 2015 | 15.26 | 15.52 | 15.25 | 15.37 | 627,285 | +0.09(+0.62%) |
Dec 09, 2015 | 15.40 | 15.68 | 15.03 | 15.27 | 696,429 | -0.25(-1.61%) |
Dec 08, 2015 | 15.43 | 15.63 | 15.32 | 15.52 | 660,461 | -0.14(-0.88%) |
Dec 07, 2015 | 15.47 | 15.76 | 15.21 | 15.66 | 685,818 | +0.13(+0.83%) |
Dec 04, 2015 | 15.26 | 15.78 | 15.26 | 15.53 | 824,887 | +0.17(+1.12%) |
Dec 03, 2015 | 15.90 | 15.91 | 15.21 | 15.36 | 902,616 | -0.45(-2.84%) |
Dec 02, 2015 | 15.98 | 16.26 | 15.73 | 15.81 | 583,738 | -0.13(-0.81%) |
Dec 01, 2015 | 15.74 | 16.06 | 15.65 | 15.94 | 899,344 | +0.24(+1.54%) |
Nov 30, 2015 | 16.18 | 16.20 | 15.58 | 15.69 | 1,441,720 | -0.52(-3.19%) |
Nov 27, 2015 | 16.56 | 16.57 | 16.07 | 16.21 | 291,911 | -0.33(-1.98%) |
Nov 25, 2015 | 16.32 | 16.54 | 16.54 | 16.54 | 436,242 | +0.28(+1.70%) |
Nov 24, 2015 | 15.97 | 16.32 | 15.92 | 16.26 | 544,319 | +0.22(+1.40%) |
Nov 23, 2015 | 15.89 | 16.21 | 15.80 | 16.04 | 557,835 | +0.15(+0.92%) |
Nov 20, 2015 | 15.69 | 16.19 | 15.69 | 15.89 | 702,751 | +0.35(+2.22%) |
Nov 19, 2015 | 15.60 | 15.66 | 15.42 | 15.55 | 615,152 | -0.08(-0.50%) |
Nov 18, 2015 | 15.00 | 15.68 | 14.98 | 15.63 | 976,824 | +0.63(+4.20%) |
Nov 17, 2015 | 15.50 | 15.50 | 14.89 | 15.00 | 1,177,993 | -0.51(-3.28%) |
Nov 16, 2015 | 15.63 | 15.72 | 15.18 | 15.50 | 1,676,553 | -0.16(-1.05%) |
Nov 13, 2015 | 16.15 | 16.24 | 15.55 | 15.67 | 1,173,986 | -0.65(-3.97%) |
Nov 12, 2015 | 16.28 | 16.51 | 16.22 | 16.32 | 1,782,788 | -0.09(-0.53%) |
Nov 11, 2015 | 16.70 | 16.76 | 16.08 | 16.40 | 1,304,175 | -0.34(-2.01%) |
Nov 10, 2015 | 16.33 | 16.76 | 16.30 | 16.74 | 1,078,637 | +0.34(+2.05%) |
Nov 09, 2015 | 16.53 | 16.57 | 16.26 | 16.40 | 843,517 | -0.19(-1.14%) |
Nov 06, 2015 | 16.58 | 16.65 | 16.39 | 16.59 | 681,926 | -0.05(-0.31%) |
Nov 05, 2015 | 16.65 | 16.77 | 16.46 | 16.64 | 713,500 | -0.04(-0.26%) |
Nov 04, 2015 | 16.80 | 16.99 | 16.50 | 16.69 | 1,764,461 | -0.27(-1.58%) |
Nov 03, 2015 | 16.43 | 17.09 | 16.43 | 16.95 | 1,689,901 | +0.60(+3.64%) |
Nov 02, 2015 | 16.01 | 16.45 | 15.99 | 16.36 | 1,367,270 | +0.34(+2.10%) |
Oct 30, 2015 | 16.05 | 16.15 | 15.86 | 16.02 | 1,315,561 | +0.03(+0.22%) |
Oct 29, 2015 | 15.96 | 16.04 | 15.87 | 15.99 | 1,304,052 | +0.01(+0.05%) |
Oct 28, 2015 | 15.69 | 16.04 | 15.61 | 15.98 | 1,915,075 | +0.31(+1.98%) |
Oct 27, 2015 | 15.68 | 15.80 | 15.58 | 15.67 | 1,212,604 | -0.10(-0.60%) |
Oct 26, 2015 | 15.86 | 15.91 | 15.62 | 15.76 | 1,506,561 | -0.11(-0.71%) |
Oct 23, 2015 | 15.57 | 16.04 | 15.29 | 15.88 | 4,401,425 | +0.40(+2.56%) |
Oct 22, 2015 | 15.82 | 15.97 | 15.38 | 15.48 | 8,136,048 | -0.20(-1.27%) |
Oct 21, 2015 | 16.61 | 16.63 | 15.53 | 15.68 | 4,488,016 | -1.28(-7.53%) |
Oct 20, 2015 | 16.82 | 18.23 | 16.75 | 16.95 | 5,394,960 | -0.52(-2.96%) |
Oct 19, 2015 | 17.40 | 17.58 | 17.20 | 17.47 | 2,777,100 | -0.04(-0.25%) |
Oct 16, 2015 | 17.64 | 17.64 | 17.39 | 17.52 | 1,415,712 | -0.06(-0.34%) |
Oct 15, 2015 | 17.53 | 17.60 | 17.29 | 17.58 | 1,757,849 | +0.04(+0.25%) |
Oct 14, 2015 | 17.41 | 17.55 | 16.87 | 17.53 | 4,106,825 | +0.04(+0.25%) |
Oct 13, 2015 | 17.99 | 18.15 | 17.46 | 17.49 | 2,693,792 | -0.57(-3.15%) |
Oct 12, 2015 | 18.31 | 18.37 | 18.01 | 18.06 | 1,982,971 | -0.19(-1.04%) |
Oct 09, 2015 | 18.59 | 18.68 | 18.20 | 18.25 | 1,789,955 | -0.40(-2.13%) |
Oct 08, 2015 | 18.75 | 18.90 | 18.52 | 18.65 | 2,206,336 | -0.09(-0.51%) |
Oct 07, 2015 | 18.80 | 18.88 | 18.36 | 18.74 | 1,316,206 | -0.09(-0.50%) |
Oct 06, 2015 | 19.15 | 19.16 | 18.78 | 18.84 | 847,429 | -0.41(-2.15%) |
Oct 05, 2015 | 19.07 | 19.34 | 18.97 | 19.25 | 778,171 | +0.32(+1.69%) |
Oct 02, 2015 | 18.35 | 18.94 | 18.25 | 18.93 | 982,754 | +0.35(+1.90%) |
Oct 01, 2015 | 18.62 | 18.65 | 18.26 | 18.58 | 1,129,997 | -0.09(-0.51%) |
Sep 30, 2015 | 18.77 | 18.77 | 18.31 | 18.67 | 1,212,580 | +0.08(+0.42%) |
Sep 29, 2015 | 18.88 | 19.03 | 18.48 | 18.59 | 1,098,522 | -0.13(-0.69%) |
Sep 28, 2015 | 19.34 | 19.43 | 18.59 | 18.72 | 957,811 | -0.72(-3.72%) |
Sep 25, 2015 | 19.82 | 19.86 | 19.39 | 19.45 | 930,662 | -0.09(-0.48%) |
Sep 24, 2015 | 19.54 | 19.71 | 19.42 | 19.54 | 1,150,802 | -0.21(-1.05%) |
Sep 23, 2015 | 20.12 | 20.13 | 19.59 | 19.75 | 1,163,577 | -0.01(-0.04%) |
Sep 22, 2015 | 19.32 | 19.78 | 19.26 | 19.76 | 1,915,776 | +0.17(+0.88%) |
Sep 21, 2015 | 20.07 | 20.11 | 19.58 | 19.58 | 1,855,666 | -0.32(-1.60%) |
Sep 18, 2015 | 20.86 | 21.08 | 19.85 | 19.90 | 2,640,587 | -1.39(-6.51%) |
Sep 17, 2015 | 22.08 | 22.27 | 21.10 | 21.29 | 4,459,791 | -2.15(-9.18%) |
Sep 16, 2015 | 23.03 | 23.44 | 22.78 | 23.44 | 859,775 | +0.49(+2.14%) |
Sep 15, 2015 | 22.64 | 22.96 | 22.45 | 22.95 | 540,536 | +0.35(+1.56%) |
Sep 14, 2015 | 22.76 | 22.82 | 22.50 | 22.60 | 599,793 | -0.03(-0.15%) |
Sep 11, 2015 | 22.55 | 22.65 | 22.17 | 22.63 | 553,595 | -0.04(-0.19%) |
Sep 10, 2015 | 22.83 | 22.98 | 22.52 | 22.67 | 599,718 | -0.20(-0.87%) |
Sep 09, 2015 | 23.72 | 23.72 | 22.84 | 22.87 | 453,806 | -0.62(-2.64%) |
Sep 08, 2015 | 23.80 | 23.80 | 23.28 | 23.49 | 657,814 | +0.08(+0.33%) |
Sep 04, 2015 | 23.33 | 23.41 | 23.41 | 23.41 | 801,331 | -0.23(-0.98%) |
Sep 03, 2015 | 23.28 | 23.74 | 23.17 | 23.64 | 1,187,727 | +0.48(+2.08%) |
Sep 02, 2015 | 23.16 | 23.21 | 22.75 | 23.16 | 574,338 | +0.32(+1.39%) |
Sep 01, 2015 | 22.49 | 23.16 | 22.49 | 22.84 | 922,606 | -0.34(-1.48%) |
Aug 31, 2015 | 22.97 | 23.43 | 22.91 | 23.19 | 659,780 | +0.10(+0.45%) |
Aug 28, 2015 | 23.12 | 23.40 | 22.90 | 23.09 | 751,122 | -0.04(-0.19%) |
Aug 27, 2015 | 22.53 | 23.16 | 22.22 | 23.13 | 1,390,580 | +0.83(+3.74%) |
Aug 26, 2015 | 22.01 | 22.34 | 21.55 | 22.29 | 788,293 | +0.76(+3.52%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.49 | 21.54 | 1,147,100 | -0.51(-2.30%) |
Aug 24, 2015 | 21.92 | 22.82 | 21.83 | 22.04 | 1,300,193 | -1.09(-4.72%) |
Aug 21, 2015 | 23.29 | 23.53 | 22.90 | 23.14 | 1,566,017 | -0.57(-2.40%) |
Aug 20, 2015 | 24.41 | 24.41 | 23.68 | 23.71 | 760,284 | -0.92(-3.74%) |
Aug 19, 2015 | 24.82 | 24.87 | 24.59 | 24.63 | 927,086 | -0.34(-1.38%) |
Aug 18, 2015 | 25.13 | 25.26 | 24.92 | 24.97 | 453,240 | -0.15(-0.58%) |
Aug 17, 2015 | 24.95 | 25.16 | 24.76 | 25.12 | 394,567 | +0.08(+0.31%) |
Aug 14, 2015 | 24.79 | 25.10 | 24.67 | 25.04 | 550,329 | +0.24(+0.97%) |
Aug 13, 2015 | 24.65 | 25.00 | 24.56 | 24.80 | 621,484 | +0.18(+0.73%) |
Aug 12, 2015 | 24.73 | 24.83 | 24.08 | 24.62 | 994,146 | -0.30(-1.21%) |
Aug 11, 2015 | 24.94 | 25.12 | 24.71 | 24.92 | 1,011,027 | -0.25(-0.99%) |
Aug 10, 2015 | 24.57 | 25.76 | 24.51 | 25.17 | 1,406,354 | +0.99(+4.09%) |
Aug 07, 2015 | 23.99 | 24.38 | 23.98 | 24.18 | 935,524 | +0.03(+0.11%) |
Aug 06, 2015 | 24.34 | 24.51 | 23.90 | 24.15 | 810,115 | -0.17(-0.71%) |
Aug 05, 2015 | 24.51 | 24.70 | 24.16 | 24.32 | 659,975 | -0.08(-0.32%) |
Aug 04, 2015 | 24.56 | 24.81 | 24.38 | 24.40 | 465,143 | -0.15(-0.63%) |
Aug 03, 2015 | 25.25 | 25.31 | 24.31 | 24.56 | 695,708 | -0.67(-2.66%) |
Jul 31, 2015 | 25.25 | 25.57 | 24.88 | 25.23 | 831,210 | +0.03(+0.10%) |
Jul 30, 2015 | 24.98 | 25.48 | 24.96 | 25.20 | 874,680 | +0.23(+0.93%) |
Jul 29, 2015 | 24.65 | 25.00 | 24.51 | 24.97 | 1,097,478 | +0.22(+0.87%) |
Jul 28, 2015 | 24.22 | 24.98 | 24.06 | 24.75 | 1,062,191 | +0.65(+2.68%) |
Jul 27, 2015 | 24.74 | 24.74 | 23.95 | 24.11 | 1,065,741 | -0.68(-2.74%) |
Jul 24, 2015 | 24.80 | 24.85 | 24.57 | 24.79 | 1,016,145 | -0.03(-0.10%) |
Jul 23, 2015 | 25.44 | 25.60 | 24.75 | 24.82 | 1,001,205 | -0.59(-2.34%) |
Jul 22, 2015 | 24.91 | 25.63 | 24.90 | 25.41 | 1,108,851 | +0.54(+2.18%) |
Jul 21, 2015 | 24.40 | 25.29 | 23.58 | 24.87 | 3,307,337 | +0.60(+2.48%) |
Jul 20, 2015 | 24.71 | 24.88 | 24.19 | 24.26 | 1,459,934 | -0.48(-1.95%) |
Jul 17, 2015 | 24.86 | 25.04 | 24.73 | 24.75 | 846,118 | -0.11(-0.45%) |
Jul 16, 2015 | 25.08 | 25.25 | 24.79 | 24.86 | 2,927,735 | -0.20(-0.79%) |
Jul 15, 2015 | 25.19 | 25.31 | 24.95 | 25.06 | 445,954 | -0.16(-0.65%) |
Jul 14, 2015 | 25.33 | 25.33 | 25.06 | 25.22 | 642,872 | -0.17(-0.68%) |
Jul 13, 2015 | 25.20 | 25.48 | 25.13 | 25.39 | 384,509 | +0.31(+1.24%) |
Jul 10, 2015 | 25.03 | 25.10 | 24.76 | 25.08 | 411,882 | +0.33(+1.32%) |
Jul 09, 2015 | 24.85 | 24.97 | 24.56 | 24.75 | 644,056 | +0.08(+0.31%) |
Jul 08, 2015 | 24.75 | 24.83 | 24.51 | 24.68 | 694,288 | -0.26(-1.04%) |
Jul 07, 2015 | 24.75 | 24.98 | 24.40 | 24.94 | 542,912 | +0.25(+1.01%) |
Jul 06, 2015 | 24.31 | 24.78 | 24.28 | 24.69 | 596,766 | +0.21(+0.84%) |
Jul 02, 2015 | 24.88 | 24.48 | 24.48 | 24.48 | 368,996 | -0.33(-1.32%) |
Jul 01, 2015 | 24.69 | 24.84 | 24.46 | 24.81 | 802,353 | +0.30(+1.23%) |
Jun 30, 2015 | 24.77 | 24.80 | 24.29 | 24.51 | 1,069,766 | +0.01(+0.04%) |
Jun 29, 2015 | 25.01 | 25.31 | 24.47 | 24.50 | 1,040,658 | -0.70(-2.77%) |
Jun 26, 2015 | 25.08 | 25.40 | 25.05 | 25.19 | 989,516 | +0.24(+0.96%) |
Jun 25, 2015 | 25.04 | 25.09 | 24.56 | 24.95 | 973,592 | +0.02(+0.07%) |
Jun 24, 2015 | 25.26 | 25.28 | 24.72 | 24.94 | 1,033,806 | -0.33(-1.29%) |
Jun 23, 2015 | 24.96 | 25.33 | 24.88 | 25.26 | 825,266 | +0.33(+1.34%) |
Jun 22, 2015 | 25.28 | 25.34 | 24.90 | 24.93 | 791,182 | -0.19(-0.75%) |
Jun 19, 2015 | 25.13 | 25.21 | 25.00 | 25.12 | 938,704 | +0.01(+0.03%) |
Jun 18, 2015 | 24.90 | 25.25 | 24.90 | 25.11 | 850,303 | +0.23(+0.93%) |
Jun 17, 2015 | 25.14 | 25.30 | 24.67 | 24.88 | 870,187 | -0.23(-0.92%) |
Jun 16, 2015 | 24.90 | 25.18 | 24.85 | 25.11 | 750,428 | +0.15(+0.62%) |
Jun 15, 2015 | 25.00 | 25.33 | 24.85 | 24.95 | 594,331 | -0.21(-0.85%) |
Jun 12, 2015 | 25.23 | 25.35 | 25.11 | 25.17 | 446,970 | -0.07(-0.27%) |
Jun 11, 2015 | 25.42 | 25.42 | 25.12 | 25.24 | 442,698 | -0.11(-0.44%) |
Jun 10, 2015 | 25.13 | 25.59 | 25.13 | 25.35 | 908,995 | +0.38(+1.51%) |
Jun 09, 2015 | 24.99 | 25.10 | 24.82 | 24.97 | 476,879 | +0.00(+0.00%) |
Jun 08, 2015 | 24.70 | 25.14 | 24.69 | 24.97 | 682,594 | +0.23(+0.94%) |
Jun 05, 2015 | 24.68 | 24.94 | 24.51 | 24.74 | 843,192 | +0.09(+0.38%) |
Jun 04, 2015 | 24.94 | 25.00 | 24.58 | 24.64 | 890,686 | -0.58(-2.31%) |
Jun 03, 2015 | 25.08 | 25.40 | 25.05 | 25.23 | 711,968 | +0.27(+1.10%) |
Jun 02, 2015 | 24.94 | 25.13 | 24.83 | 24.95 | 858,090 | -0.07(-0.27%) |