Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.00 | 16.00 | 15.63 | 15.72 | 15,016 | -0.72(-4.38%) |
Apr 28, 2016 | 16.22 | 16.53 | 16.22 | 16.44 | 39,779 | -0.05(-0.30%) |
Apr 27, 2016 | 16.65 | 16.65 | 16.30 | 16.49 | 13,097 | -0.13(-0.78%) |
Apr 26, 2016 | 16.28 | 16.69 | 16.28 | 16.62 | 21,956 | +0.32(+1.96%) |
Apr 25, 2016 | 16.27 | 16.36 | 16.27 | 16.30 | 22,056 | +0.19(+1.18%) |
Apr 22, 2016 | 16.31 | 16.31 | 16.11 | 16.11 | 21,590 | -0.17(-1.04%) |
Apr 21, 2016 | 16.18 | 16.43 | 16.18 | 16.28 | 16,753 | -0.18(-1.09%) |
Apr 20, 2016 | 16.68 | 16.68 | 16.21 | 16.46 | 12,117 | -0.35(-2.08%) |
Apr 19, 2016 | 17.00 | 17.00 | 16.69 | 16.81 | 30,098 | +0.23(+1.39%) |
Apr 18, 2016 | 16.45 | 16.63 | 16.43 | 16.58 | 34,444 | +0.14(+0.85%) |
Apr 15, 2016 | 16.57 | 16.57 | 16.44 | 16.44 | 22,404 | -0.06(-0.36%) |
Apr 14, 2016 | 16.33 | 16.53 | 16.33 | 16.50 | 55,189 | +0.52(+3.25%) |
Apr 13, 2016 | 16.00 | 16.04 | 15.81 | 15.98 | 45,984 | +0.34(+2.17%) |
Apr 12, 2016 | 15.49 | 15.65 | 15.27 | 15.64 | 28,661 | +0.59(+3.92%) |
Apr 11, 2016 | 14.93 | 15.29 | 14.93 | 15.05 | 18,361 | -0.05(-0.33%) |
Apr 08, 2016 | 14.86 | 15.24 | 14.86 | 15.10 | 23,088 | +0.57(+3.92%) |
Apr 07, 2016 | 14.80 | 14.80 | 14.53 | 14.53 | 32,736 | -0.10(-0.68%) |
Apr 06, 2016 | 14.83 | 14.83 | 14.56 | 14.63 | 225,294 | +0.06(+0.41%) |
Apr 05, 2016 | 14.86 | 14.86 | 14.51 | 14.57 | 78,449 | -0.61(-3.99%) |
Apr 04, 2016 | 15.21 | 15.41 | 15.16 | 15.18 | 26,814 | -0.07(-0.49%) |
Apr 01, 2016 | 15.38 | 15.39 | 15.10 | 15.25 | 53,684 | -0.29(-1.87%) |
Mar 31, 2016 | 15.64 | 15.75 | 15.54 | 15.54 | 34,725 | -0.30(-1.89%) |
Mar 30, 2016 | 15.89 | 15.91 | 15.71 | 15.84 | 20,368 | +0.20(+1.28%) |
Mar 29, 2016 | 15.59 | 15.70 | 15.42 | 15.64 | 25,177 | -0.11(-0.70%) |
Mar 28, 2016 | 15.64 | 15.76 | 15.64 | 15.75 | 19,220 | +0.07(+0.45%) |
Mar 24, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.35(-2.18%) | |
Mar 23, 2016 | 16.43 | 16.43 | 16.00 | 16.03 | 12,963 | -0.35(-2.14%) |
Mar 22, 2016 | 16.22 | 16.43 | 16.18 | 16.38 | 23,842 | +0.22(+1.36%) |
Mar 21, 2016 | 16.00 | 16.32 | 16.00 | 16.16 | 12,800 | -0.16(-0.98%) |
Mar 18, 2016 | 16.40 | 16.41 | 16.20 | 16.32 | 88,148 | -0.47(-2.80%) |
Mar 17, 2016 | 16.54 | 16.82 | 16.50 | 16.79 | 10,972 | -0.14(-0.83%) |
Mar 16, 2016 | 16.72 | 16.93 | 16.55 | 16.93 | 26,348 | +0.07(+0.42%) |
Mar 15, 2016 | 16.82 | 16.86 | 16.79 | 16.86 | 7,408 | +0.01(+0.06%) |
Mar 14, 2016 | 16.90 | 16.90 | 16.72 | 16.85 | 14,708 | +0.13(+0.78%) |
Mar 11, 2016 | 16.80 | 16.80 | 16.61 | 16.72 | 30,709 | +0.62(+3.85%) |
Mar 10, 2016 | 16.35 | 16.66 | 16.07 | 16.10 | 12,269 | -0.33(-2.01%) |
Mar 09, 2016 | 16.50 | 16.52 | 16.43 | 16.43 | 23,220 | -0.02(-0.12%) |
Mar 08, 2016 | 16.87 | 16.87 | 16.30 | 16.45 | 15,307 | -0.38(-2.26%) |
Mar 07, 2016 | 16.44 | 16.94 | 16.44 | 16.83 | 17,390 | -0.22(-1.29%) |
Mar 04, 2016 | 16.67 | 17.14 | 16.66 | 17.05 | 15,539 | +0.48(+2.90%) |
Mar 03, 2016 | 16.60 | 16.60 | 16.45 | 16.57 | 11,674 | +0.15(+0.91%) |
Mar 02, 2016 | 16.84 | 16.84 | 16.20 | 16.42 | 27,959 | -0.70(-4.09%) |
Mar 01, 2016 | 16.88 | 17.16 | 16.84 | 17.12 | 133,603 | +0.35(+2.09%) |
Feb 29, 2016 | 16.85 | 16.86 | 16.72 | 16.77 | 10,694 | -0.11(-0.65%) |
Feb 26, 2016 | 16.98 | 17.00 | 16.88 | 16.88 | 11,036 | +0.14(+0.84%) |
Feb 25, 2016 | 16.49 | 16.75 | 16.48 | 16.74 | 25,930 | -0.01(-0.06%) |
Feb 24, 2016 | 16.64 | 16.75 | 16.43 | 16.75 | 17,029 | -0.27(-1.59%) |
Feb 23, 2016 | 17.29 | 17.29 | 16.96 | 17.02 | 25,471 | -0.55(-3.13%) |
Feb 22, 2016 | 17.87 | 17.87 | 17.43 | 17.57 | 39,652 | +0.47(+2.75%) |
Feb 19, 2016 | 17.09 | 17.17 | 17.08 | 17.10 | 18,004 | +0.20(+1.18%) |
Feb 18, 2016 | 17.12 | 17.18 | 16.90 | 16.90 | 27,579 | -0.10(-0.59%) |
Feb 17, 2016 | 16.95 | 17.05 | 16.82 | 17.00 | 22,368 | +0.31(+1.86%) |
Feb 16, 2016 | 16.65 | 16.72 | 16.60 | 16.69 | 26,201 | +0.19(+1.15%) |
Feb 12, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.59(+3.71%) | |
Feb 11, 2016 | 15.80 | 16.03 | 15.74 | 15.91 | 65,223 | -0.73(-4.39%) |
Feb 10, 2016 | 16.66 | 16.81 | 16.61 | 16.64 | 54,439 | +0.14(+0.85%) |
Feb 09, 2016 | 16.51 | 16.63 | 16.35 | 16.50 | 10,611 | -0.18(-1.08%) |
Feb 08, 2016 | 17.47 | 17.47 | 16.51 | 16.68 | 72,561 | -0.32(-1.88%) |
Feb 05, 2016 | 17.15 | 17.30 | 17.00 | 17.00 | 44,048 | -0.30(-1.73%) |
Feb 04, 2016 | 17.18 | 17.47 | 17.18 | 17.30 | 14,999 | +0.12(+0.70%) |
Feb 03, 2016 | 16.90 | 17.19 | 16.67 | 17.18 | 63,633 | -1.30(-7.03%) |
Feb 02, 2016 | 18.50 | 18.65 | 18.36 | 18.48 | 23,064 | +0.41(+2.30%) |
Feb 01, 2016 | 18.11 | 18.11 | 17.99 | 18.07 | 25,932 | +0.43(+2.41%) |
Jan 29, 2016 | 17.57 | 17.64 | 17.43 | 17.64 | 31,204 | +0.30(+1.73%) |
Jan 28, 2016 | 17.46 | 17.49 | 17.30 | 17.34 | 16,865 | -0.15(-0.86%) |
Jan 27, 2016 | 17.63 | 17.85 | 17.49 | 17.49 | 12,956 | -0.14(-0.79%) |
Jan 26, 2016 | 17.50 | 17.72 | 17.45 | 17.63 | 26,290 | +0.14(+0.80%) |
Jan 25, 2016 | 18.00 | 18.00 | 17.47 | 17.49 | 30,682 | +0.47(+2.76%) |
Jan 22, 2016 | 16.99 | 17.06 | 16.96 | 17.02 | 39,923 | +0.49(+2.96%) |
Jan 21, 2016 | 16.40 | 16.75 | 16.25 | 16.53 | 46,695 | -0.05(-0.30%) |
Jan 20, 2016 | 16.50 | 16.79 | 16.13 | 16.58 | 64,539 | -0.52(-3.04%) |
Jan 19, 2016 | 17.40 | 17.81 | 17.04 | 17.10 | 82,151 | +1.01(+6.28%) |
Jan 15, 2016 | 16.09 | 16.09 | 16.09 | 0 | -1.19(-6.89%) | |
Jan 14, 2016 | 17.04 | 17.31 | 16.95 | 17.28 | 32,463 | +0.41(+2.43%) |
Jan 13, 2016 | 17.39 | 17.45 | 16.86 | 16.87 | 42,883 | -0.68(-3.87%) |
Jan 12, 2016 | 17.67 | 17.67 | 17.40 | 17.55 | 40,763 | -0.08(-0.45%) |
Jan 11, 2016 | 17.91 | 17.92 | 17.53 | 17.63 | 57,462 | -0.30(-1.67%) |
Jan 08, 2016 | 18.57 | 18.58 | 17.93 | 17.93 | 76,420 | +0.25(+1.41%) |
Jan 07, 2016 | 17.72 | 18.03 | 17.68 | 17.68 | 38,923 | -0.35(-1.94%) |
Jan 06, 2016 | 18.25 | 18.25 | 17.94 | 18.03 | 41,721 | -0.83(-4.40%) |
Jan 05, 2016 | 18.93 | 18.93 | 18.76 | 18.86 | 29,878 | -0.07(-0.37%) |
Jan 04, 2016 | 19.20 | 19.36 | 18.80 | 18.93 | 39,034 | -1.14(-5.70%) |
Dec 31, 2015 | 20.07 | 20.07 | 20.07 | 0 | -0.16(-0.82%) | |
Dec 30, 2015 | 20.25 | 20.35 | 20.24 | 20.24 | 33,603 | -0.25(-1.22%) |
Dec 29, 2015 | 20.54 | 20.57 | 20.48 | 20.49 | 19,364 | -0.11(-0.53%) |
Dec 28, 2015 | 20.50 | 20.65 | 20.43 | 20.60 | 22,078 | -0.31(-1.48%) |
Dec 24, 2015 | 20.91 | 20.91 | 20.91 | 0 | -0.21(-0.99%) | |
Dec 23, 2015 | 20.99 | 21.12 | 20.99 | 21.12 | 39,347 | +0.49(+2.38%) |
Dec 22, 2015 | 20.63 | 20.70 | 20.53 | 20.63 | 94,593 | +0.01(+0.05%) |
Dec 21, 2015 | 20.99 | 20.99 | 20.59 | 20.62 | 29,671 | +0.23(+1.13%) |
Dec 18, 2015 | 20.35 | 20.44 | 20.23 | 20.39 | 27,834 | -0.04(-0.20%) |
Dec 17, 2015 | 20.80 | 20.80 | 20.43 | 20.43 | 20,124 | -0.56(-2.67%) |
Dec 16, 2015 | 20.78 | 20.99 | 20.65 | 20.99 | 21,717 | +0.46(+2.24%) |
Dec 15, 2015 | 20.35 | 20.67 | 20.35 | 20.53 | 53,846 | +0.17(+0.83%) |
Dec 14, 2015 | 20.53 | 20.58 | 20.31 | 20.36 | 10,022 | +0.02(+0.10%) |
Dec 11, 2015 | 20.54 | 20.65 | 20.34 | 20.34 | 40,114 | -0.18(-0.88%) |
Dec 10, 2015 | 20.76 | 20.76 | 20.51 | 20.52 | 32,907 | -0.68(-3.21%) |
Dec 09, 2015 | 21.49 | 21.49 | 21.20 | 21.20 | 34,077 | -0.26(-1.21%) |
Dec 08, 2015 | 21.43 | 21.50 | 21.41 | 21.46 | 22,535 | -0.39(-1.78%) |
Dec 07, 2015 | 21.90 | 22.15 | 21.75 | 21.85 | 27,706 | +0.25(+1.16%) |
Dec 04, 2015 | 21.60 | 21.71 | 21.60 | 21.60 | 29,239 | +0.35(+1.65%) |
Dec 03, 2015 | 21.60 | 21.60 | 21.25 | 21.25 | 8,241 | -0.17(-0.79%) |
Dec 02, 2015 | 21.69 | 21.69 | 21.42 | 21.42 | 18,583 | -0.30(-1.38%) |
Dec 01, 2015 | 21.66 | 21.83 | 21.60 | 21.72 | 33,631 | +0.22(+1.02%) |
Nov 30, 2015 | 21.35 | 21.50 | 21.20 | 21.50 | 13,483 | +0.58(+2.77%) |
Nov 27, 2015 | 21.13 | 21.13 | 20.90 | 20.92 | 13,827 | -1.28(-5.77%) |
Nov 25, 2015 | 22.20 | 22.20 | 22.20 | 0 | -0.24(-1.07%) | |
Nov 24, 2015 | 22.33 | 22.44 | 22.13 | 22.44 | 64,797 | +0.92(+4.28%) |
Nov 23, 2015 | 21.49 | 21.52 | 43,322 | -0.43(-1.96%) | ||
Nov 20, 2015 | 21.95 | 22.03 | 21.95 | 21.95 | 57,780 | +0.19(+0.87%) |
Nov 19, 2015 | 21.86 | 21.86 | 21.72 | 21.76 | 30,708 | +0.06(+0.28%) |
Nov 18, 2015 | 21.61 | 21.73 | 21.50 | 21.70 | 19,225 | -0.14(-0.64%) |
Nov 17, 2015 | 21.98 | 21.98 | 21.78 | 21.84 | 34,737 | +0.12(+0.55%) |
Nov 16, 2015 | 21.35 | 21.72 | 21.35 | 21.72 | 35,822 | +0.92(+4.42%) |
Nov 13, 2015 | 20.81 | 20.98 | 20.80 | 20.80 | 67,355 | +1.22(+6.23%) |
Nov 12, 2015 | 19.28 | 19.59 | 19.28 | 19.58 | 43,841 | +0.88(+4.71%) |
Nov 11, 2015 | 18.63 | 18.84 | 18.63 | 18.70 | 12,391 | +0.14(+0.75%) |
Nov 10, 2015 | 18.75 | 18.87 | 18.52 | 18.56 | 23,539 | -0.72(-3.73%) |
Nov 09, 2015 | 19.30 | 19.64 | 19.18 | 19.28 | 22,043 | -0.16(-0.82%) |
Nov 06, 2015 | 19.40 | 19.49 | 19.21 | 19.44 | 24,201 | -0.30(-1.52%) |
Nov 05, 2015 | 19.70 | 19.74 | 19.61 | 19.74 | 23,401 | +0.16(+0.82%) |
Nov 04, 2015 | 19.52 | 19.80 | 19.52 | 19.58 | 36,813 | +0.29(+1.50%) |
Nov 03, 2015 | 19.00 | 19.32 | 19.00 | 19.29 | 15,420 | +0.38(+2.01%) |
Nov 02, 2015 | 18.58 | 18.93 | 18.57 | 18.91 | 42,712 | +0.37(+2.00%) |
Oct 30, 2015 | 18.23 | 18.69 | 18.23 | 18.54 | 28,269 | +0.41(+2.26%) |
Oct 29, 2015 | 18.03 | 18.16 | 18.02 | 18.13 | 21,852 | +0.23(+1.29%) |
Oct 28, 2015 | 18.00 | 18.11 | 17.76 | 17.90 | 50,495 | -0.31(-1.70%) |
Oct 27, 2015 | 18.26 | 18.30 | 18.16 | 18.21 | 21,944 | -0.30(-1.62%) |
Oct 26, 2015 | 18.65 | 18.65 | 18.38 | 18.51 | 46,913 | +0.01(+0.05%) |
Oct 23, 2015 | 18.33 | 18.50 | 18.33 | 18.50 | 20,826 | +0.32(+1.76%) |
Oct 22, 2015 | 18.24 | 18.24 | 17.98 | 18.18 | 22,390 | -0.40(-2.15%) |
Oct 21, 2015 | 18.80 | 18.80 | 18.50 | 18.58 | 115,577 | -0.14(-0.75%) |
Oct 20, 2015 | 18.84 | 18.84 | 18.59 | 18.72 | 48,800 | +0.27(+1.44%) |
Oct 19, 2015 | 18.98 | 18.98 | 18.39 | 18.45 | 67,177 | -0.77(-3.98%) |
Oct 16, 2015 | 19.38 | 19.38 | 19.08 | 19.22 | 53,102 | -0.53(-2.68%) |
Oct 15, 2015 | 19.58 | 19.82 | 19.58 | 19.75 | 107,808 | +0.50(+2.62%) |
Oct 14, 2015 | 19.66 | 19.66 | 19.24 | 19.25 | 52,326 | -0.39(-2.01%) |
Oct 13, 2015 | 19.61 | 19.86 | 19.42 | 19.64 | 18,185 | +0.28(+1.45%) |
Oct 12, 2015 | 19.61 | 19.61 | 19.35 | 19.36 | 43,101 | +1.25(+6.87%) |
Oct 09, 2015 | 18.07 | 18.25 | 18.04 | 18.11 | 54,407 | +0.29(+1.66%) |
Oct 08, 2015 | 17.60 | 17.82 | 17.60 | 17.82 | 17,236 | +0.07(+0.39%) |
Oct 07, 2015 | 17.70 | 17.93 | 17.64 | 17.75 | 25,694 | +0.70(+4.11%) |
Oct 06, 2015 | 17.28 | 17.28 | 17.01 | 17.05 | 24,742 | -0.72(-4.05%) |
Oct 05, 2015 | 17.52 | 17.79 | 17.51 | 17.77 | 18,214 | +0.32(+1.83%) |
Oct 02, 2015 | 16.94 | 17.49 | 16.94 | 17.45 | 38,140 | +0.54(+3.19%) |
Oct 01, 2015 | 16.86 | 17.04 | 16.83 | 16.91 | 27,357 | +0.09(+0.54%) |
Sep 30, 2015 | 16.98 | 17.19 | 16.73 | 16.82 | 31,365 | +0.86(+5.39%) |
Sep 29, 2015 | 15.91 | 16.10 | 15.72 | 15.96 | 49,728 | -0.60(-3.62%) |
Sep 28, 2015 | 16.75 | 16.89 | 16.56 | 16.56 | 25,618 | -0.24(-1.40%) |
Sep 25, 2015 | 17.17 | 17.17 | 16.76 | 16.80 | 30,151 | -0.07(-0.44%) |
Sep 24, 2015 | 17.12 | 17.12 | 16.69 | 16.87 | 25,114 | -0.31(-1.80%) |
Sep 23, 2015 | 17.36 | 17.36 | 17.12 | 17.18 | 14,822 | -0.40(-2.28%) |
Sep 22, 2015 | 17.55 | 17.71 | 17.37 | 17.58 | 78,418 | -0.61(-3.37%) |
Sep 21, 2015 | 18.29 | 18.32 | 18.12 | 18.19 | 31,739 | -0.09(-0.48%) |
Sep 18, 2015 | 18.68 | 18.77 | 18.26 | 18.28 | 60,338 | -0.77(-4.05%) |
Sep 17, 2015 | 18.74 | 19.34 | 18.74 | 19.05 | 67,280 | +0.92(+5.09%) |
Sep 16, 2015 | 17.97 | 18.18 | 17.97 | 18.13 | 506,832 | +0.77(+4.44%) |
Sep 15, 2015 | 17.00 | 17.38 | 16.78 | 17.36 | 44,876 | +0.51(+3.03%) |
Sep 14, 2015 | 16.88 | 17.30 | 16.79 | 16.85 | 15,349 | -0.10(-0.59%) |
Sep 11, 2015 | 16.88 | 17.08 | 16.83 | 16.95 | 23,572 | +0.23(+1.38%) |
Sep 10, 2015 | 16.82 | 17.20 | 16.66 | 16.72 | 45,307 | -0.56(-3.24%) |
Sep 09, 2015 | 17.77 | 17.77 | 17.28 | 17.28 | 63,565 | -0.22(-1.26%) |
Sep 08, 2015 | 17.50 | 17.87 | 17.45 | 17.50 | 76,095 | +1.43(+8.90%) |
Sep 04, 2015 | 16.07 | 16.07 | 16.07 | 0 | +0.21(+1.32%) | |
Sep 03, 2015 | 15.85 | 16.00 | 15.78 | 15.86 | 112,376 | +0.27(+1.73%) |
Sep 02, 2015 | 15.67 | 15.75 | 15.50 | 15.59 | 95,250 | -0.06(-0.38%) |
Sep 01, 2015 | 16.20 | 16.20 | 15.60 | 15.65 | 350,704 | -0.54(-3.34%) |
Aug 31, 2015 | 16.35 | 16.50 | 16.13 | 16.19 | 277,003 | -1.02(-5.93%) |
Aug 28, 2015 | 17.01 | 17.34 | 16.97 | 17.21 | 358,019 | +0.65(+3.93%) |
Aug 27, 2015 | 16.17 | 16.56 | 16.17 | 16.56 | 190,646 | +0.36(+2.22%) |
Aug 26, 2015 | 16.21 | 15.80 | 16.20 | 117,808 | -0.15(-0.91%) | |
Aug 25, 2015 | 17.20 | 17.20 | 16.35 | 16.35 | 146,512 | +0.30(+1.86%) |
Aug 24, 2015 | 16.33 | 16.70 | 15.56 | 16.05 | 227,084 | -0.86(-5.09%) |
Aug 21, 2015 | 17.38 | 17.38 | 16.91 | 16.91 | 83,390 | -0.47(-2.70%) |
Aug 20, 2015 | 17.70 | 17.73 | 17.38 | 17.38 | 130,573 | -0.63(-3.50%) |
Aug 19, 2015 | 18.41 | 18.41 | 17.96 | 18.01 | 80,155 | +0.52(+2.97%) |
Aug 18, 2015 | 17.65 | 17.65 | 17.38 | 17.49 | 99,868 | -1.06(-5.71%) |
Aug 17, 2015 | 18.70 | 18.75 | 18.54 | 18.55 | 63,310 | -0.17(-0.91%) |
Aug 14, 2015 | 18.74 | 18.79 | 18.61 | 18.72 | 93,618 | -1.03(-5.22%) |
Aug 13, 2015 | 20.00 | 20.00 | 19.73 | 19.75 | 166,841 | -2.05(-9.40%) |
Aug 12, 2015 | 21.84 | 21.93 | 21.57 | 21.80 | 109,688 | -0.31(-1.40%) |
Aug 11, 2015 | 21.90 | 22.13 | 21.90 | 22.11 | 101,524 | +0.37(+1.70%) |
Aug 10, 2015 | 21.83 | 21.90 | 21.65 | 21.74 | 59,786 | +0.51(+2.40%) |
Aug 07, 2015 | 21.08 | 21.35 | 21.08 | 21.23 | 35,735 | +0.07(+0.33%) |
Aug 06, 2015 | 21.40 | 21.40 | 21.09 | 21.16 | 103,391 | -0.79(-3.58%) |
Aug 05, 2015 | 22.10 | 22.10 | 21.90 | 21.95 | 43,071 | +0.29(+1.32%) |
Aug 04, 2015 | 21.67 | 21.88 | 21.49 | 21.66 | 29,776 | +0.53(+2.51%) |
Aug 03, 2015 | 21.40 | 21.41 | 21.06 | 21.13 | 55,828 | -0.47(-2.18%) |
Jul 31, 2015 | 21.68 | 22.03 | 21.59 | 21.60 | 61,040 | -0.70(-3.14%) |
Jul 30, 2015 | 22.31 | 22.36 | 22.29 | 22.30 | 29,340 | -0.29(-1.28%) |
Jul 29, 2015 | 22.37 | 22.62 | 22.33 | 22.59 | 40,476 | +0.16(+0.71%) |
Jul 28, 2015 | 22.14 | 22.43 | 22.11 | 22.43 | 95,299 | +0.36(+1.63%) |
Jul 27, 2015 | 22.29 | 22.35 | 22.03 | 22.07 | 80,137 | -1.21(-5.20%) |
Jul 24, 2015 | 23.56 | 23.56 | 23.23 | 23.28 | 45,293 | -0.15(-0.64%) |
Jul 23, 2015 | 23.64 | 23.64 | 23.43 | 23.43 | 104,275 | +0.20(+0.86%) |
Jul 22, 2015 | 23.26 | 23.44 | 23.12 | 23.23 | 192,824 | -0.49(-2.07%) |
Jul 21, 2015 | 23.98 | 23.98 | 23.71 | 23.72 | 88,133 | -0.48(-1.98%) |
Jul 20, 2015 | 24.25 | 24.46 | 24.20 | 24.20 | 46,959 | -0.53(-2.14%) |
Jul 17, 2015 | 24.55 | 24.80 | 24.33 | 24.73 | 56,279 | +0.74(+3.08%) |
Jul 16, 2015 | 24.17 | 24.17 | 23.93 | 23.99 | 49,314 | -0.25(-1.03%) |
Jul 15, 2015 | 24.25 | 24.41 | 24.10 | 24.24 | 36,432 | -0.40(-1.62%) |
Jul 14, 2015 | 24.80 | 24.80 | 24.35 | 24.64 | 44,884 | -0.71(-2.80%) |
Jul 13, 2015 | 25.13 | 25.70 | 25.13 | 25.35 | 70,748 | +0.35(+1.40%) |
Jul 10, 2015 | 24.88 | 25.27 | 24.88 | 25.00 | 76,402 | +0.40(+1.63%) |
Jul 09, 2015 | 24.63 | 24.80 | 24.56 | 24.60 | 106,589 | +1.81(+7.94%) |
Jul 08, 2015 | 22.95 | 23.18 | 22.69 | 22.79 | 220,356 | -0.81(-3.43%) |
Jul 07, 2015 | 23.65 | 23.65 | 23.11 | 23.60 | 106,513 | -0.94(-3.83%) |
Jul 06, 2015 | 24.64 | 24.68 | 24.17 | 24.54 | 75,607 | -2.18(-8.16%) |
Jul 02, 2015 | 26.72 | 26.72 | 26.72 | 0 | -0.43(-1.58%) | |
Jul 01, 2015 | 27.66 | 27.86 | 27.02 | 27.15 | 33,004 | -0.59(-2.13%) |
Jun 30, 2015 | 27.68 | 27.74 | 27.39 | 27.74 | 44,295 | +1.23(+4.62%) |
Jun 29, 2015 | 26.85 | 26.85 | 26.33 | 26.51 | 111,608 | -1.74(-6.15%) |
Jun 26, 2015 | 28.29 | 28.40 | 28.20 | 28.25 | 21,699 | -0.04(-0.14%) |
Jun 25, 2015 | 28.35 | 28.35 | 28.25 | 28.29 | 24,193 | -1.00(-3.41%) |
Jun 24, 2015 | 29.35 | 29.35 | 29.22 | 29.29 | 31,496 | -0.39(-1.31%) |
Jun 23, 2015 | 29.43 | 29.70 | 29.43 | 29.68 | 21,992 | +0.60(+2.06%) |
Jun 22, 2015 | 29.18 | 29.32 | 29.08 | 29.08 | 86,386 | -0.17(-0.58%) |
Jun 19, 2015 | 28.99 | 29.28 | 28.99 | 29.25 | 30,532 | +0.26(+0.90%) |
Jun 18, 2015 | 28.69 | 28.99 | 28.69 | 28.99 | 25,310 | +0.31(+1.08%) |
Jun 17, 2015 | 28.43 | 28.74 | 28.43 | 28.68 | 34,611 | +0.54(+1.92%) |
Jun 16, 2015 | 28.00 | 28.15 | 27.91 | 28.14 | 73,240 | -0.61(-2.12%) |
Jun 15, 2015 | 28.77 | 28.84 | 28.60 | 28.75 | 44,442 | -0.74(-2.51%) |
Jun 12, 2015 | 29.30 | 29.51 | 29.30 | 29.49 | 27,489 | +0.35(+1.20%) |
Jun 11, 2015 | 28.96 | 29.21 | 28.96 | 29.14 | 33,746 | -0.07(-0.24%) |
Jun 10, 2015 | 29.13 | 29.25 | 28.82 | 29.21 | 66,685 | -0.44(-1.48%) |
Jun 09, 2015 | 29.68 | 29.75 | 29.50 | 29.65 | 40,056 | -0.89(-2.91%) |
Jun 08, 2015 | 30.61 | 30.88 | 30.48 | 30.54 | 22,606 | -0.38(-1.23%) |
Jun 05, 2015 | 31.06 | 31.06 | 30.80 | 30.92 | 33,230 | -0.58(-1.84%) |
Jun 04, 2015 | 31.51 | 31.56 | 31.34 | 31.50 | 65,204 | -0.04(-0.13%) |
Jun 03, 2015 | 31.16 | 31.60 | 31.16 | 31.54 | 56,123 | +0.20(+0.64%) |
Jun 02, 2015 | 31.45 | 31.45 | 31.19 | 31.34 | 43,078 | -0.20(-0.63%) |
Jun 01, 2015 | 31.63 | 31.75 | 31.54 | 31.54 | 32,684 | -0.08(-0.25%) |
May 29, 2015 | 31.78 | 31.90 | 31.59 | 31.62 | 35,944 | +0.10(+0.32%) |
May 28, 2015 | 31.74 | 31.74 | 31.45 | 31.52 | 66,686 | -0.76(-2.35%) |
May 27, 2015 | 32.61 | 31.92 | 32.28 | 44,207 | -0.44(-1.34%) | |
May 26, 2015 | 33.20 | 33.20 | 32.69 | 32.72 | 89,514 | -0.71(-2.12%) |
May 22, 2015 | 33.43 | 33.43 | 33.43 | 0 | -1.37(-3.94%) | |
May 21, 2015 | 34.75 | 34.93 | 34.70 | 34.80 | 28,296 | +0.32(+0.93%) |
May 20, 2015 | 34.35 | 34.52 | 34.30 | 34.48 | 27,803 | +0.08(+0.23%) |
May 19, 2015 | 34.27 | 34.40 | 34.27 | 34.40 | 37,166 | -0.34(-0.98%) |
May 18, 2015 | 34.37 | 34.79 | 34.37 | 34.74 | 13,578 | -0.11(-0.32%) |
May 15, 2015 | 34.78 | 34.85 | 34.68 | 34.85 | 28,166 | -0.75(-2.11%) |
May 14, 2015 | 35.29 | 35.60 | 35.29 | 35.60 | 32,611 | +0.89(+2.56%) |
May 13, 2015 | 34.55 | 34.88 | 34.55 | 34.71 | 17,605 | -0.07(-0.20%) |
May 12, 2015 | 34.62 | 34.78 | 34.60 | 34.78 | 38,082 | -0.67(-1.89%) |
May 11, 2015 | 35.65 | 35.67 | 35.41 | 35.45 | 73,116 | +0.98(+2.84%) |
May 08, 2015 | 34.55 | 34.64 | 34.42 | 34.47 | 36,899 | +1.52(+4.61%) |
May 07, 2015 | 32.62 | 33.00 | 32.57 | 32.95 | 49,029 | -0.79(-2.34%) |
May 06, 2015 | 34.38 | 34.38 | 33.56 | 33.74 | 22,713 | -0.87(-2.51%) |
May 05, 2015 | 34.65 | 34.70 | 34.59 | 34.61 | 18,065 | -0.15(-0.43%) |
May 04, 2015 | 34.89 | 34.89 | 34.55 | 34.76 | 22,945 | +0.17(+0.49%) |