Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.76 | 21.85 | 20.66 | 21.05 | 1,134,791 | +0.05(+0.24%) |
May 27, 2016 | 21.55 | 21.00 | 21.00 | 21.00 | 1,348,854 | -0.84(-3.86%) |
May 26, 2016 | 22.54 | 23.04 | 21.40 | 21.85 | 1,167,097 | -0.25(-1.12%) |
May 25, 2016 | 20.80 | 22.34 | 20.51 | 22.10 | 1,966,137 | +0.94(+4.46%) |
May 24, 2016 | 21.05 | 21.82 | 21.05 | 21.15 | 1,317,401 | -0.79(-3.62%) |
May 23, 2016 | 21.95 | 22.49 | 21.35 | 21.95 | 909,335 | -0.45(-2.00%) |
May 20, 2016 | 22.89 | 23.04 | 21.90 | 22.39 | 2,318,875 | -0.15(-0.66%) |
May 19, 2016 | 21.80 | 22.64 | 21.50 | 22.54 | 1,268,891 | -0.10(-0.44%) |
May 18, 2016 | 25.12 | 25.27 | 22.44 | 22.64 | 1,840,901 | -2.53(-10.06%) |
May 17, 2016 | 24.13 | 25.62 | 23.83 | 25.17 | 1,352,528 | +0.74(+3.05%) |
May 16, 2016 | 25.32 | 25.62 | 24.43 | 24.43 | 1,536,841 | +0.25(+1.03%) |
May 13, 2016 | 23.59 | 25.08 | 23.29 | 24.18 | 1,687,746 | +0.70(+2.96%) |
May 12, 2016 | 23.54 | 24.48 | 23.04 | 23.49 | 2,203,111 | -0.35(-1.46%) |
May 11, 2016 | 23.39 | 24.33 | 23.19 | 23.83 | 2,582,703 | +1.19(+5.26%) |
May 10, 2016 | 21.30 | 22.99 | 20.80 | 22.64 | 1,865,220 | +1.79(+8.57%) |
May 09, 2016 | 20.61 | 21.70 | 20.56 | 20.85 | 2,449,248 | +0.45(+2.19%) |
May 06, 2016 | 19.76 | 20.85 | 19.59 | 20.41 | 1,552,599 | +1.14(+5.93%) |
May 05, 2016 | 18.82 | 19.51 | 18.62 | 19.27 | 1,262,856 | +0.84(+4.58%) |
May 04, 2016 | 19.27 | 19.81 | 18.37 | 18.42 | 1,098,281 | -1.19(-6.08%) |
May 03, 2016 | 20.71 | 20.76 | 19.37 | 19.61 | 1,644,668 | -1.09(-5.28%) |
May 02, 2016 | 21.30 | 21.30 | 20.16 | 20.71 | 1,298,426 | -0.20(-0.95%) |
Apr 29, 2016 | 20.66 | 21.20 | 20.46 | 20.90 | 1,603,427 | +0.84(+4.21%) |
Apr 28, 2016 | 19.46 | 20.36 | 19.17 | 20.06 | 1,121,266 | +0.79(+4.12%) |
Apr 27, 2016 | 19.41 | 19.61 | 18.77 | 19.27 | 977,304 | +0.10(+0.52%) |
Apr 26, 2016 | 19.12 | 19.46 | 18.52 | 19.17 | 972,664 | +0.35(+1.85%) |
Apr 25, 2016 | 18.82 | 19.12 | 18.27 | 18.82 | 1,234,851 | -0.05(-0.26%) |
Apr 22, 2016 | 18.77 | 19.54 | 18.67 | 18.87 | 1,322,099 | -0.05(-0.26%) |
Apr 21, 2016 | 19.37 | 19.56 | 18.82 | 18.92 | 1,396,030 | +0.10(+0.53%) |
Apr 20, 2016 | 19.27 | 19.76 | 18.57 | 18.82 | 1,330,631 | -0.45(-2.32%) |
Apr 19, 2016 | 19.27 | 19.41 | 18.77 | 19.27 | 1,390,353 | +0.74(+4.02%) |
Apr 18, 2016 | 18.67 | 18.82 | 18.32 | 18.52 | 935,044 | +0.25(+1.36%) |
Apr 15, 2016 | 17.83 | 18.47 | 17.38 | 18.27 | 1,041,843 | +0.55(+3.08%) |
Apr 14, 2016 | 18.12 | 18.22 | 17.23 | 17.73 | 804,649 | -0.45(-2.46%) |
Apr 13, 2016 | 18.37 | 19.07 | 17.97 | 18.17 | 1,123,146 | -0.50(-2.66%) |
Apr 12, 2016 | 18.47 | 19.02 | 17.83 | 18.67 | 1,604,584 | +0.60(+3.30%) |
Apr 11, 2016 | 17.53 | 18.60 | 17.48 | 18.07 | 1,941,240 | +1.19(+7.06%) |
Apr 08, 2016 | 16.44 | 17.43 | 16.29 | 16.88 | 2,382,417 | +0.94(+5.92%) |
Apr 07, 2016 | 15.69 | 16.09 | 15.54 | 15.94 | 1,209,392 | +0.50(+3.22%) |
Apr 06, 2016 | 15.05 | 15.44 | 14.95 | 15.44 | 826,687 | +0.20(+1.30%) |
Apr 05, 2016 | 15.29 | 15.49 | 14.90 | 15.24 | 693,592 | +0.25(+1.66%) |
Apr 04, 2016 | 15.54 | 15.59 | 14.95 | 15.00 | 702,455 | -0.55(-3.51%) |
Apr 01, 2016 | 15.24 | 15.54 | 14.90 | 15.54 | 604,046 | -0.15(-0.95%) |
Mar 31, 2016 | 15.79 | 15.99 | 15.59 | 15.69 | 1,360,390 | +0.15(+0.96%) |
Mar 30, 2016 | 15.54 | 15.74 | 15.05 | 15.54 | 1,059,203 | -0.15(-0.95%) |
Mar 29, 2016 | 15.24 | 15.79 | 14.80 | 15.69 | 1,325,517 | +0.70(+4.64%) |
Mar 28, 2016 | 15.39 | 15.49 | 14.80 | 15.00 | 944,348 | -0.15(-0.98%) |
Mar 24, 2016 | 15.19 | 15.14 | 15.14 | 15.14 | 1,157,067 | -0.45(-2.87%) |
Mar 23, 2016 | 16.09 | 16.44 | 15.59 | 15.59 | 1,125,193 | -1.14(-6.83%) |
Mar 22, 2016 | 17.43 | 17.58 | 16.63 | 16.73 | 1,402,625 | -0.05(-0.30%) |
Mar 21, 2016 | 17.03 | 17.43 | 16.58 | 16.78 | 960,815 | -0.20(-1.17%) |
Mar 18, 2016 | 16.68 | 17.38 | 16.53 | 16.98 | 3,064,732 | +0.15(+0.89%) |
Mar 17, 2016 | 18.02 | 18.12 | 16.58 | 16.83 | 1,737,259 | -0.84(-4.78%) |
Mar 16, 2016 | 16.14 | 17.73 | 15.69 | 17.68 | 1,536,234 | +1.49(+9.20%) |
Mar 15, 2016 | 15.84 | 16.39 | 15.49 | 16.19 | 1,062,175 | +0.20(+1.24%) |
Mar 14, 2016 | 16.78 | 17.03 | 15.94 | 15.99 | 1,386,587 | -0.79(-4.73%) |
Mar 11, 2016 | 17.93 | 18.03 | 16.53 | 16.78 | 1,966,690 | -1.19(-6.63%) |
Mar 10, 2016 | 16.98 | 18.25 | 16.88 | 17.97 | 1,974,136 | +1.19(+7.10%) |
Mar 09, 2016 | 16.73 | 17.13 | 16.14 | 16.78 | 1,071,473 | -0.45(-2.59%) |
Mar 08, 2016 | 18.22 | 18.47 | 16.93 | 17.23 | 1,478,483 | -0.99(-5.45%) |
Mar 07, 2016 | 17.63 | 18.47 | 17.58 | 18.22 | 1,664,047 | +0.99(+5.76%) |
Mar 04, 2016 | 16.19 | 17.68 | 16.09 | 17.23 | 3,020,168 | +1.14(+7.10%) |
Mar 03, 2016 | 14.65 | 16.09 | 14.65 | 16.09 | 1,361,923 | +1.44(+9.83%) |
Mar 02, 2016 | 14.30 | 14.65 | 14.10 | 14.65 | 760,251 | +0.50(+3.51%) |
Mar 01, 2016 | 15.09 | 15.14 | 14.00 | 14.15 | 937,837 | -0.74(-5.00%) |
Feb 29, 2016 | 14.75 | 14.90 | 14.50 | 14.90 | 527,964 | +0.45(+3.09%) |
Feb 26, 2016 | 14.55 | 15.29 | 14.33 | 14.45 | 666,150 | -0.30(-2.02%) |
Feb 25, 2016 | 14.10 | 14.95 | 13.95 | 14.75 | 719,153 | +0.65(+4.58%) |
Feb 24, 2016 | 14.80 | 15.05 | 14.00 | 14.10 | 940,614 | -0.35(-2.41%) |
Feb 23, 2016 | 14.65 | 14.72 | 14.20 | 14.45 | 737,307 | +0.10(+0.69%) |
Feb 22, 2016 | 14.20 | 14.55 | 13.90 | 14.35 | 826,420 | -0.15(-1.03%) |
Feb 19, 2016 | 14.65 | 15.09 | 14.30 | 14.50 | 1,020,196 | -0.40(-2.67%) |
Feb 18, 2016 | 13.56 | 15.05 | 13.56 | 14.90 | 1,357,751 | +1.04(+7.53%) |
Feb 17, 2016 | 14.40 | 14.50 | 13.46 | 13.85 | 1,081,960 | -0.20(-1.41%) |
Feb 16, 2016 | 14.65 | 15.09 | 13.70 | 14.05 | 1,274,406 | -1.49(-9.58%) |
Feb 12, 2016 | 14.70 | 15.54 | 15.54 | 15.54 | 766,444 | +0.50(+3.30%) |
Feb 11, 2016 | 14.80 | 15.49 | 14.18 | 15.05 | 1,797,668 | +1.79(+13.48%) |
Feb 10, 2016 | 13.01 | 13.43 | 12.36 | 13.26 | 1,285,011 | +0.25(+1.91%) |
Feb 09, 2016 | 13.95 | 13.98 | 12.91 | 13.01 | 1,313,405 | -0.70(-5.07%) |
Feb 08, 2016 | 15.09 | 15.29 | 13.46 | 13.70 | 1,677,517 | -0.50(-3.50%) |
Feb 05, 2016 | 13.06 | 14.25 | 12.71 | 14.20 | 999,253 | +0.79(+5.93%) |
Feb 04, 2016 | 12.61 | 14.00 | 12.61 | 13.41 | 1,330,665 | +1.14(+9.31%) |
Feb 03, 2016 | 11.37 | 12.36 | 11.32 | 12.26 | 997,814 | +0.94(+8.33%) |
Feb 02, 2016 | 11.42 | 11.47 | 10.97 | 11.32 | 407,159 | -0.20(-1.72%) |
Feb 01, 2016 | 11.32 | 11.99 | 11.12 | 11.52 | 717,672 | +0.40(+3.57%) |
Jan 29, 2016 | 11.07 | 11.42 | 10.97 | 11.12 | 569,804 | +0.10(+0.90%) |
Jan 28, 2016 | 11.22 | 11.37 | 10.90 | 11.02 | 563,383 | -0.40(-3.48%) |
Jan 27, 2016 | 11.02 | 11.42 | 10.58 | 11.42 | 778,445 | +0.35(+3.14%) |
Jan 26, 2016 | 10.58 | 11.47 | 10.28 | 11.07 | 852,594 | +0.65(+6.19%) |
Jan 25, 2016 | 10.82 | 10.92 | 9.285 | 10.43 | 1,817,267 | -0.89(-7.89%) |
Jan 22, 2016 | 10.73 | 11.49 | 10.60 | 11.32 | 734,017 | +0.60(+5.56%) |
Jan 21, 2016 | 10.43 | 10.87 | 10.03 | 10.73 | 1,220,175 | +0.20(+1.89%) |
Jan 20, 2016 | 10.82 | 10.92 | 10.33 | 10.53 | 1,447,081 | -0.05(-0.47%) |
Jan 19, 2016 | 11.47 | 11.62 | 10.28 | 10.58 | 1,039,684 | -0.74(-6.58%) |
Jan 15, 2016 | 12.31 | 11.32 | 11.32 | 11.32 | 1,152,032 | -0.65(-5.39%) |
Jan 14, 2016 | 12.51 | 12.56 | 11.72 | 11.97 | 880,320 | -0.55(-4.37%) |
Jan 13, 2016 | 12.46 | 12.91 | 12.41 | 12.51 | 859,224 | +0.20(+1.61%) |
Jan 12, 2016 | 12.71 | 12.91 | 11.52 | 12.31 | 2,272,882 | -2.93(-19.22%) |
Jan 11, 2016 | 16.44 | 16.44 | 14.75 | 15.24 | 674,931 | -0.89(-5.54%) |
Jan 08, 2016 | 15.84 | 16.39 | 15.57 | 16.14 | 697,237 | -0.15(-0.91%) |
Jan 07, 2016 | 15.54 | 16.63 | 15.44 | 16.29 | 810,761 | +0.99(+6.49%) |
Jan 06, 2016 | 15.19 | 15.39 | 15.05 | 15.29 | 644,918 | +0.40(+2.67%) |
Jan 05, 2016 | 15.34 | 15.49 | 14.85 | 14.90 | 571,886 | -0.40(-2.60%) |
Jan 04, 2016 | 15.05 | 15.39 | 14.55 | 15.29 | 891,546 | +0.55(+3.70%) |
Dec 31, 2015 | 14.85 | 14.75 | 14.75 | 14.75 | 706,026 | -0.15(-1.00%) |
Dec 30, 2015 | 15.14 | 15.14 | 14.70 | 14.90 | 476,446 | -0.45(-2.91%) |
Dec 29, 2015 | 15.29 | 15.54 | 15.05 | 15.34 | 484,879 | +0.25(+1.64%) |
Dec 28, 2015 | 15.79 | 15.79 | 14.95 | 15.09 | 384,534 | -0.94(-5.88%) |
Dec 24, 2015 | 15.74 | 16.04 | 16.04 | 16.04 | 202,219 | +0.45(+2.87%) |
Dec 23, 2015 | 15.59 | 15.99 | 15.49 | 15.59 | 459,806 | +0.10(+0.64%) |
Dec 22, 2015 | 15.69 | 16.14 | 15.44 | 15.49 | 477,278 | -0.25(-1.58%) |
Dec 21, 2015 | 15.44 | 15.91 | 15.05 | 15.74 | 692,996 | +0.65(+4.28%) |
Dec 18, 2015 | 14.35 | 15.49 | 14.15 | 15.09 | 1,439,318 | +0.99(+7.04%) |
Dec 17, 2015 | 14.10 | 14.40 | 13.75 | 14.10 | 579,655 | -0.65(-4.38%) |
Dec 16, 2015 | 14.80 | 15.07 | 14.05 | 14.75 | 931,038 | +0.30(+2.06%) |
Dec 15, 2015 | 14.65 | 14.80 | 14.23 | 14.45 | 440,592 | +0.00(+0.00%) |
Dec 14, 2015 | 15.24 | 15.24 | 14.35 | 14.45 | 713,342 | -0.84(-5.52%) |
Dec 11, 2015 | 14.90 | 15.59 | 14.80 | 15.29 | 748,748 | +0.25(+1.65%) |
Dec 10, 2015 | 15.00 | 15.39 | 14.75 | 15.05 | 408,553 | -0.10(-0.66%) |
Dec 09, 2015 | 15.24 | 15.69 | 14.90 | 15.14 | 530,239 | +0.25(+1.67%) |
Dec 08, 2015 | 15.29 | 15.39 | 14.75 | 14.90 | 744,052 | -0.35(-2.28%) |
Dec 07, 2015 | 15.99 | 16.19 | 15.00 | 15.24 | 760,328 | -0.94(-5.83%) |
Dec 04, 2015 | 15.74 | 16.24 | 15.69 | 16.19 | 697,992 | +0.65(+4.15%) |
Dec 03, 2015 | 15.69 | 15.89 | 15.24 | 15.54 | 510,480 | +0.05(+0.32%) |
Dec 02, 2015 | 15.09 | 15.64 | 14.80 | 15.49 | 663,240 | +0.00(+0.00%) |
Dec 01, 2015 | 15.24 | 15.64 | 14.85 | 15.49 | 665,308 | +0.30(+1.96%) |
Nov 30, 2015 | 14.75 | 15.24 | 14.67 | 15.19 | 794,874 | +0.45(+3.03%) |
Nov 27, 2015 | 15.00 | 15.25 | 14.70 | 14.75 | 234,095 | -0.60(-3.88%) |
Nov 25, 2015 | 15.19 | 15.34 | 15.34 | 15.34 | 636,645 | +0.00(+0.00%) |
Nov 24, 2015 | 15.39 | 15.59 | 15.00 | 15.34 | 742,949 | +0.30(+1.98%) |
Nov 23, 2015 | 15.05 | 15.29 | 14.90 | 15.05 | 361,763 | -0.10(-0.66%) |
Nov 20, 2015 | 16.24 | 16.39 | 14.90 | 15.14 | 590,721 | -0.99(-6.15%) |
Nov 19, 2015 | 16.19 | 16.39 | 15.89 | 16.14 | 509,247 | +0.25(+1.56%) |
Nov 18, 2015 | 15.14 | 16.04 | 14.90 | 15.89 | 947,819 | +0.79(+5.26%) |
Nov 17, 2015 | 15.84 | 15.94 | 14.92 | 15.09 | 722,941 | -0.84(-5.30%) |
Nov 16, 2015 | 16.04 | 16.14 | 15.81 | 15.94 | 537,435 | +0.10(+0.63%) |
Nov 13, 2015 | 15.84 | 16.19 | 15.72 | 15.84 | 644,546 | -0.05(-0.31%) |
Nov 12, 2015 | 16.04 | 16.68 | 15.64 | 15.89 | 546,650 | -0.50(-3.03%) |
Nov 11, 2015 | 16.04 | 16.49 | 15.94 | 16.39 | 630,632 | +0.40(+2.48%) |
Nov 10, 2015 | 16.39 | 16.83 | 15.74 | 15.99 | 908,426 | -0.74(-4.45%) |
Nov 09, 2015 | 15.99 | 16.88 | 15.54 | 16.73 | 1,159,904 | +0.65(+4.01%) |
Nov 06, 2015 | 15.84 | 16.68 | 15.59 | 16.09 | 918,530 | -0.45(-2.70%) |
Nov 05, 2015 | 16.83 | 16.88 | 15.89 | 16.53 | 1,219,891 | -0.35(-2.06%) |
Nov 04, 2015 | 17.88 | 17.88 | 16.83 | 16.88 | 944,533 | -0.89(-5.03%) |
Nov 03, 2015 | 18.07 | 18.32 | 17.63 | 17.78 | 979,792 | -0.50(-2.72%) |
Nov 02, 2015 | 16.98 | 18.62 | 16.88 | 18.27 | 979,859 | +0.89(+5.14%) |
Oct 30, 2015 | 18.42 | 18.77 | 17.33 | 17.38 | 965,228 | -0.99(-5.41%) |
Oct 29, 2015 | 18.87 | 19.12 | 18.07 | 18.37 | 886,372 | -0.79(-4.14%) |
Oct 28, 2015 | 20.16 | 20.76 | 18.42 | 19.17 | 1,117,202 | -0.70(-3.50%) |
Oct 27, 2015 | 19.37 | 19.91 | 19.17 | 19.86 | 500,913 | +0.35(+1.78%) |
Oct 26, 2015 | 20.26 | 20.41 | 19.41 | 19.51 | 721,782 | -0.79(-3.91%) |
Oct 23, 2015 | 19.71 | 20.56 | 19.07 | 20.31 | 1,034,367 | +0.84(+4.34%) |
Oct 22, 2015 | 19.02 | 19.59 | 18.87 | 19.46 | 757,556 | +0.50(+2.62%) |
Oct 21, 2015 | 19.41 | 19.46 | 18.72 | 18.97 | 624,404 | -0.79(-4.02%) |
Oct 20, 2015 | 18.87 | 19.96 | 18.82 | 19.76 | 908,564 | +1.19(+6.42%) |
Oct 19, 2015 | 19.51 | 20.11 | 18.47 | 18.57 | 901,599 | -1.14(-5.79%) |
Oct 16, 2015 | 20.26 | 20.58 | 19.61 | 19.71 | 1,125,597 | -0.70(-3.41%) |
Oct 15, 2015 | 19.71 | 20.56 | 19.56 | 20.41 | 1,209,032 | +0.45(+2.24%) |
Oct 14, 2015 | 19.12 | 20.11 | 18.87 | 19.96 | 1,245,923 | +1.34(+7.20%) |
Oct 13, 2015 | 18.37 | 19.12 | 18.02 | 18.62 | 708,398 | +0.35(+1.90%) |
Oct 12, 2015 | 20.01 | 20.06 | 18.12 | 18.27 | 928,603 | -1.34(-6.84%) |
Oct 09, 2015 | 19.61 | 19.81 | 18.87 | 19.61 | 1,396,395 | +1.04(+5.61%) |
Oct 08, 2015 | 18.67 | 19.96 | 18.47 | 18.57 | 1,441,493 | -0.65(-3.36%) |
Oct 07, 2015 | 19.17 | 19.41 | 18.47 | 19.22 | 1,390,915 | +0.20(+1.04%) |
Oct 06, 2015 | 18.62 | 19.41 | 18.32 | 19.02 | 1,665,164 | +0.89(+4.93%) |
Oct 05, 2015 | 17.08 | 18.57 | 16.91 | 18.12 | 1,748,825 | +1.29(+7.67%) |
Oct 02, 2015 | 15.74 | 16.98 | 15.47 | 16.83 | 1,684,611 | +1.69(+11.15%) |
Oct 01, 2015 | 16.19 | 16.39 | 15.00 | 15.14 | 860,178 | -0.84(-5.28%) |
Sep 30, 2015 | 14.75 | 15.99 | 14.60 | 15.99 | 1,163,062 | +1.04(+6.98%) |
Sep 29, 2015 | 14.60 | 15.74 | 14.50 | 14.95 | 887,456 | +0.50(+3.44%) |
Sep 28, 2015 | 15.09 | 15.14 | 14.40 | 14.45 | 625,714 | -1.14(-7.32%) |
Sep 25, 2015 | 15.44 | 16.04 | 15.14 | 15.59 | 842,402 | -0.30(-1.88%) |
Sep 24, 2015 | 14.75 | 15.89 | 14.55 | 15.89 | 1,056,297 | +1.54(+10.73%) |
Sep 23, 2015 | 14.85 | 15.00 | 14.25 | 14.35 | 578,761 | -0.25(-1.70%) |
Sep 22, 2015 | 14.90 | 14.90 | 14.30 | 14.60 | 983,291 | -0.65(-4.23%) |
Sep 21, 2015 | 15.49 | 15.74 | 14.95 | 15.24 | 1,041,175 | -0.50(-3.15%) |
Sep 18, 2015 | 15.39 | 15.94 | 14.75 | 15.74 | 3,072,114 | +0.74(+4.97%) |
Sep 17, 2015 | 14.20 | 15.24 | 14.05 | 15.00 | 1,394,204 | +0.65(+4.50%) |
Sep 16, 2015 | 13.31 | 14.40 | 13.21 | 14.35 | 802,461 | +1.39(+10.73%) |
Sep 15, 2015 | 13.11 | 13.61 | 12.89 | 12.96 | 722,025 | -0.15(-1.14%) |
Sep 14, 2015 | 13.36 | 13.65 | 12.86 | 13.11 | 791,223 | -0.50(-3.65%) |
Sep 11, 2015 | 13.21 | 13.61 | 12.17 | 13.61 | 1,796,467 | +0.35(+2.62%) |
Sep 10, 2015 | 13.75 | 13.95 | 13.21 | 13.26 | 780,986 | -0.30(-2.20%) |
Sep 09, 2015 | 13.58 | 14.08 | 13.46 | 13.56 | 1,139,106 | -0.20(-1.44%) |
Sep 08, 2015 | 13.80 | 14.35 | 13.57 | 13.75 | 629,257 | +0.10(+0.73%) |
Sep 04, 2015 | 13.61 | 13.65 | 13.65 | 13.65 | 849,378 | -0.10(-0.72%) |
Sep 03, 2015 | 13.85 | 14.80 | 13.70 | 13.75 | 722,740 | -0.45(-3.15%) |
Sep 02, 2015 | 14.45 | 14.70 | 13.61 | 14.20 | 973,863 | -0.25(-1.72%) |
Sep 01, 2015 | 14.85 | 15.49 | 14.45 | 14.45 | 882,001 | -0.45(-3.00%) |
Aug 31, 2015 | 14.80 | 15.14 | 14.55 | 14.90 | 987,300 | -0.30(-1.96%) |
Aug 28, 2015 | 14.95 | 15.57 | 14.70 | 15.19 | 1,448,713 | +0.30(+2.00%) |
Aug 27, 2015 | 14.70 | 15.12 | 14.20 | 14.90 | 1,670,935 | +0.60(+4.17%) |
Aug 26, 2015 | 14.65 | 14.70 | 13.51 | 14.30 | 1,308,523 | -0.45(-3.03%) |
Aug 25, 2015 | 16.14 | 16.29 | 14.62 | 14.75 | 1,514,875 | -0.79(-5.11%) |
Aug 24, 2015 | 15.84 | 16.93 | 15.39 | 15.54 | 1,354,290 | -1.29(-7.67%) |
Aug 21, 2015 | 18.27 | 18.67 | 16.73 | 16.83 | 1,770,516 | -2.98(-15.04%) |
Aug 20, 2015 | 19.66 | 20.16 | 19.61 | 19.81 | 705,531 | +0.55(+2.84%) |
Aug 19, 2015 | 19.37 | 19.81 | 17.88 | 19.27 | 2,013,761 | -1.54(-7.40%) |
Aug 18, 2015 | 20.36 | 21.00 | 20.06 | 20.80 | 869,781 | +0.20(+0.96%) |
Aug 17, 2015 | 20.06 | 20.80 | 19.69 | 20.61 | 1,262,049 | +1.14(+5.87%) |
Aug 14, 2015 | 19.76 | 20.41 | 19.37 | 19.46 | 1,361,193 | +0.55(+2.89%) |
Aug 13, 2015 | 19.71 | 20.31 | 18.67 | 18.92 | 1,187,560 | -1.19(-5.93%) |
Aug 12, 2015 | 19.32 | 20.16 | 18.97 | 20.11 | 1,380,300 | +1.39(+7.41%) |
Aug 11, 2015 | 18.13 | 18.82 | 17.34 | 18.72 | 1,316,165 | +0.74(+4.13%) |
Aug 10, 2015 | 16.64 | 18.03 | 16.05 | 17.98 | 1,007,753 | +1.54(+9.34%) |
Aug 07, 2015 | 16.05 | 16.69 | 15.95 | 16.44 | 1,045,708 | +0.40(+2.47%) |
Aug 06, 2015 | 16.00 | 16.35 | 15.60 | 16.05 | 820,093 | +0.20(+1.25%) |
Aug 05, 2015 | 16.54 | 16.69 | 15.73 | 15.85 | 610,100 | -0.54(-3.32%) |
Aug 04, 2015 | 16.79 | 17.04 | 16.15 | 16.39 | 843,177 | -0.30(-1.78%) |
Aug 03, 2015 | 17.04 | 17.44 | 16.39 | 16.69 | 610,648 | -0.35(-2.03%) |
Jul 31, 2015 | 16.10 | 17.19 | 15.75 | 17.04 | 1,120,191 | +1.63(+10.61%) |
Jul 30, 2015 | 15.85 | 15.85 | 15.31 | 15.40 | 709,098 | -0.89(-5.47%) |
Jul 29, 2015 | 15.90 | 16.30 | 15.31 | 16.30 | 853,246 | +0.40(+2.49%) |
Jul 28, 2015 | 16.05 | 16.39 | 15.75 | 15.90 | 780,968 | +0.00(+0.00%) |
Jul 27, 2015 | 16.30 | 17.14 | 15.65 | 15.90 | 1,132,754 | -0.45(-2.73%) |
Jul 24, 2015 | 15.21 | 16.59 | 14.96 | 16.35 | 1,328,436 | +0.69(+4.43%) |
Jul 23, 2015 | 16.54 | 16.64 | 15.45 | 15.65 | 895,924 | -0.64(-3.95%) |
Jul 22, 2015 | 15.85 | 16.92 | 15.65 | 16.30 | 823,343 | +0.10(+0.61%) |
Jul 21, 2015 | 16.15 | 17.09 | 16.10 | 16.20 | 831,986 | +0.25(+1.55%) |
Jul 20, 2015 | 15.95 | 16.54 | 15.85 | 15.95 | 1,576,414 | -0.89(-5.29%) |
Jul 17, 2015 | 18.08 | 18.28 | 16.69 | 16.84 | 820,322 | -1.58(-8.60%) |
Jul 16, 2015 | 17.78 | 18.67 | 17.63 | 18.43 | 615,326 | +0.64(+3.62%) |
Jul 15, 2015 | 18.67 | 18.67 | 17.78 | 17.78 | 510,442 | -1.04(-5.53%) |
Jul 14, 2015 | 18.52 | 19.27 | 18.48 | 18.82 | 362,583 | +0.30(+1.60%) |
Jul 13, 2015 | 18.82 | 18.97 | 18.23 | 18.52 | 820,893 | -0.54(-2.86%) |
Jul 10, 2015 | 19.17 | 19.27 | 18.67 | 19.07 | 670,162 | -0.10(-0.52%) |
Jul 09, 2015 | 20.11 | 20.11 | 19.07 | 19.17 | 566,749 | -0.59(-3.01%) |
Jul 08, 2015 | 19.91 | 20.16 | 19.66 | 19.76 | 306,283 | +0.00(+0.00%) |
Jul 07, 2015 | 20.01 | 20.26 | 19.66 | 19.76 | 906,457 | -0.69(-3.39%) |
Jul 06, 2015 | 20.06 | 20.80 | 19.96 | 20.46 | 666,278 | +0.20(+0.98%) |
Jul 02, 2015 | 20.01 | 20.26 | 20.26 | 20.26 | 551,404 | +0.40(+2.00%) |
Jul 01, 2015 | 20.41 | 20.80 | 19.86 | 19.86 | 616,663 | -0.64(-3.14%) |
Jun 30, 2015 | 19.96 | 20.75 | 19.81 | 20.51 | 999,816 | +0.50(+2.48%) |
Jun 29, 2015 | 19.61 | 20.21 | 19.57 | 20.01 | 875,531 | +0.15(+0.75%) |
Jun 26, 2015 | 19.96 | 20.11 | 19.81 | 19.86 | 519,975 | -0.15(-0.74%) |
Jun 25, 2015 | 20.65 | 20.74 | 19.91 | 20.01 | 510,180 | -0.59(-2.88%) |
Jun 24, 2015 | 20.51 | 20.95 | 20.46 | 20.61 | 363,760 | +0.10(+0.48%) |
Jun 23, 2015 | 20.41 | 20.70 | 20.28 | 20.51 | 436,837 | -0.10(-0.48%) |
Jun 22, 2015 | 19.86 | 20.80 | 19.81 | 20.61 | 643,743 | +0.35(+1.71%) |
Jun 19, 2015 | 20.70 | 20.90 | 20.01 | 20.26 | 1,911,406 | -0.59(-2.85%) |
Jun 18, 2015 | 21.35 | 21.35 | 20.65 | 20.85 | 700,827 | +0.00(+0.00%) |
Jun 17, 2015 | 20.26 | 20.85 | 19.96 | 20.85 | 750,152 | +0.45(+2.18%) |
Jun 16, 2015 | 20.70 | 20.75 | 20.01 | 20.41 | 770,881 | -0.50(-2.37%) |
Jun 15, 2015 | 20.65 | 21.25 | 20.51 | 20.90 | 698,604 | +0.15(+0.72%) |
Jun 12, 2015 | 21.40 | 21.55 | 20.48 | 20.75 | 793,995 | -0.79(-3.68%) |
Jun 11, 2015 | 22.34 | 22.34 | 21.40 | 21.55 | 1,249,309 | -0.94(-4.19%) |
Jun 10, 2015 | 22.98 | 23.08 | 22.29 | 22.49 | 446,234 | +0.05(+0.22%) |
Jun 09, 2015 | 22.73 | 23.01 | 22.34 | 22.44 | 454,321 | -0.25(-1.09%) |
Jun 08, 2015 | 22.73 | 22.73 | 22.14 | 22.69 | 374,708 | +0.10(+0.44%) |
Jun 05, 2015 | 22.29 | 22.88 | 22.09 | 22.59 | 570,374 | +0.05(+0.22%) |
Jun 04, 2015 | 22.64 | 22.73 | 22.44 | 22.54 | 441,262 | -0.25(-1.09%) |
Jun 03, 2015 | 23.82 | 24.02 | 22.69 | 22.78 | 1,090,873 | -1.24(-5.15%) |
Jun 02, 2015 | 23.73 | 24.15 | 23.53 | 24.02 | 410,093 | +0.40(+1.68%) |