Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.00 | 81.70 | 74.60 | 78.10 | 17,557 | +6.10(+8.47%) |
May 27, 2016 | 72.00 | 72.00 | 72.00 | 0 | +1.97(+2.82%) | |
May 26, 2016 | 69.00 | 70.90 | 69.00 | 70.03 | 2,389 | +1.03(+1.49%) |
May 25, 2016 | 70.51 | 70.75 | 69.00 | 69.00 | 3,499 | -1.00(-1.43%) |
May 24, 2016 | 67.00 | 70.00 | 66.50 | 70.00 | 3,578 | +4.00(+6.06%) |
May 23, 2016 | 64.00 | 66.25 | 64.00 | 66.00 | 3,308 | +1.10(+1.69%) |
May 20, 2016 | 63.99 | 64.90 | 61.00 | 64.90 | 3,882 | +2.90(+4.68%) |
May 19, 2016 | 64.10 | 64.10 | 60.00 | 62.00 | 9,332 | -2.50(-3.88%) |
May 18, 2016 | 69.00 | 69.50 | 62.20 | 64.50 | 10,936 | -4.50(-6.52%) |
May 17, 2016 | 65.26 | 71.49 | 65.26 | 69.00 | 6,929 | +4.00(+6.15%) |
May 16, 2016 | 71.50 | 71.50 | 65.00 | 65.00 | 12,088 | -7.05(-9.78%) |
May 13, 2016 | 72.55 | 73.50 | 72.00 | 72.05 | 7,956 | -0.46(-0.63%) |
May 12, 2016 | 73.48 | 73.50 | 72.50 | 72.51 | 4,393 | -0.98(-1.33%) |
May 11, 2016 | 73.50 | 74.00 | 73.49 | 73.49 | 1,580 | -0.01(-0.01%) |
May 10, 2016 | 76.49 | 76.70 | 73.50 | 73.50 | 4,029 | -2.28(-3.01%) |
May 09, 2016 | 74.90 | 75.80 | 74.55 | 75.78 | 12,220 | +0.88(+1.17%) |
May 06, 2016 | 73.75 | 75.00 | 73.00 | 74.90 | 5,315 | +1.15(+1.56%) |
May 05, 2016 | 75.00 | 75.75 | 73.75 | 73.75 | 3,965 | -1.25(-1.67%) |
May 04, 2016 | 74.50 | 76.29 | 72.10 | 75.00 | 2,997 | +0.25(+0.33%) |
May 03, 2016 | 74.00 | 77.90 | 74.00 | 74.75 | 9,556 | -0.01(-0.01%) |
May 02, 2016 | 71.70 | 76.95 | 70.69 | 74.76 | 16,061 | +3.06(+4.27%) |
Apr 29, 2016 | 71.99 | 74.50 | 68.55 | 71.70 | 5,194 | +2.10(+3.02%) |
Apr 28, 2016 | 71.00 | 72.00 | 68.55 | 69.60 | 10,121 | -2.40(-3.33%) |
Apr 27, 2016 | 72.00 | 78.90 | 68.10 | 72.00 | 18,256 | -1.60(-2.17%) |
Apr 26, 2016 | 77.00 | 79.50 | 73.60 | 73.60 | 16,248 | -0.41(-0.55%) |
Apr 25, 2016 | 73.00 | 78.50 | 71.00 | 74.01 | 10,042 | +3.11(+4.39%) |
Apr 22, 2016 | 68.00 | 71.49 | 67.85 | 70.90 | 10,186 | +5.19(+7.90%) |
Apr 21, 2016 | 63.00 | 69.50 | 62.95 | 65.71 | 10,616 | +3.21(+5.14%) |
Apr 20, 2016 | 59.90 | 63.50 | 59.85 | 62.50 | 9,947 | +3.00(+5.04%) |
Apr 19, 2016 | 59.39 | 59.90 | 59.15 | 59.50 | 3,818 | +0.10(+0.17%) |
Apr 18, 2016 | 59.50 | 59.50 | 58.00 | 59.40 | 4,555 | +0.80(+1.37%) |
Apr 15, 2016 | 56.70 | 59.50 | 56.70 | 58.60 | 9,332 | +2.55(+4.55%) |
Apr 14, 2016 | 55.55 | 58.00 | 55.55 | 56.05 | 1,676 | +0.72(+1.30%) |
Apr 13, 2016 | 56.22 | 56.22 | 55.33 | 55.33 | 4,030 | -1.66(-2.91%) |
Apr 12, 2016 | 57.00 | 57.56 | 56.99 | 56.99 | 5,792 | +0.99(+1.77%) |
Apr 11, 2016 | 59.50 | 59.50 | 56.00 | 56.00 | 3,995 | -2.30(-3.95%) |
Apr 08, 2016 | 55.26 | 58.30 | 55.26 | 58.30 | 3,609 | +3.03(+5.48%) |
Apr 07, 2016 | 57.00 | 57.00 | 55.27 | 55.27 | 4,935 | -2.12(-3.69%) |
Apr 06, 2016 | 57.85 | 57.85 | 57.10 | 57.39 | 2,121 | -0.46(-0.80%) |
Apr 05, 2016 | 58.00 | 58.00 | 57.00 | 57.85 | 3,828 | +0.86(+1.51%) |
Apr 04, 2016 | 54.75 | 56.99 | 54.50 | 56.99 | 2,132 | +2.24(+4.09%) |
Apr 01, 2016 | 54.40 | 55.00 | 54.14 | 54.75 | 3,324 | +0.35(+0.64%) |
Mar 31, 2016 | 54.20 | 54.50 | 54.20 | 54.40 | 2,407 | -0.10(-0.18%) |
Mar 30, 2016 | 54.95 | 54.95 | 54.40 | 54.50 | 2,562 | -0.10(-0.18%) |
Mar 29, 2016 | 54.60 | 54.95 | 54.60 | 54.60 | 1,897 | +0.20(+0.37%) |
Mar 28, 2016 | 53.25 | 54.80 | 53.25 | 54.40 | 2,301 | +1.40(+2.64%) |
Mar 24, 2016 | 53.00 | 53.00 | 53.00 | 0 | -1.00(-1.85%) | |
Mar 23, 2016 | 53.99 | 54.00 | 53.50 | 54.00 | 2,000 | +0.00(+0.00%) |
Mar 22, 2016 | 53.60 | 54.00 | 53.20 | 54.00 | 2,909 | +0.80(+1.50%) |
Mar 21, 2016 | 53.00 | 54.00 | 53.00 | 53.20 | 2,493 | +0.20(+0.38%) |
Mar 18, 2016 | 52.50 | 54.00 | 52.50 | 53.00 | 1,895 | -1.05(-1.94%) |
Mar 17, 2016 | 54.00 | 54.05 | 52.50 | 54.05 | 1,578 | +0.05(+0.09%) |
Mar 16, 2016 | 53.50 | 54.00 | 53.25 | 54.00 | 846 | +0.75(+1.41%) |
Mar 15, 2016 | 53.01 | 54.50 | 53.01 | 53.25 | 2,262 | +1.20(+2.31%) |
Mar 14, 2016 | 54.95 | 54.95 | 52.05 | 52.05 | 2,657 | -2.95(-5.36%) |
Mar 11, 2016 | 54.90 | 55.00 | 54.54 | 55.00 | 6,926 | -0.95(-1.70%) |
Mar 10, 2016 | 55.75 | 55.95 | 55.10 | 55.95 | 1,538 | +1.95(+3.61%) |
Mar 09, 2016 | 54.90 | 54.90 | 54.00 | 54.00 | 1,301 | +0.00(+0.00%) |
Mar 08, 2016 | 53.85 | 56.00 | 53.75 | 54.00 | 2,603 | +0.45(+0.84%) |
Mar 07, 2016 | 53.80 | 54.00 | 52.20 | 53.55 | 5,870 | +1.55(+2.98%) |
Mar 04, 2016 | 53.00 | 53.00 | 52.00 | 52.00 | 7,004 | -1.70(-3.17%) |
Mar 03, 2016 | 53.50 | 54.90 | 50.25 | 53.70 | 11,129 | -3.80(-6.61%) |
Mar 02, 2016 | 56.25 | 57.50 | 56.25 | 57.50 | 3,044 | +0.70(+1.23%) |
Mar 01, 2016 | 57.00 | 58.00 | 55.27 | 56.80 | 6,955 | +0.80(+1.43%) |
Feb 29, 2016 | 56.55 | 57.50 | 56.00 | 56.00 | 2,739 | +0.00(+0.00%) |
Feb 26, 2016 | 55.00 | 56.00 | 53.60 | 56.00 | 2,020 | +1.00(+1.82%) |
Feb 25, 2016 | 53.10 | 55.00 | 53.10 | 55.00 | 1,293 | +0.80(+1.48%) |
Feb 24, 2016 | 53.01 | 54.20 | 52.01 | 54.20 | 3,413 | +1.72(+3.28%) |
Feb 23, 2016 | 56.02 | 56.02 | 51.00 | 52.48 | 4,679 | -2.57(-4.67%) |
Feb 22, 2016 | 55.01 | 57.00 | 55.01 | 55.05 | 7,386 | +2.42(+4.60%) |
Feb 19, 2016 | 52.90 | 52.90 | 51.00 | 52.63 | 4,911 | -1.37(-2.54%) |
Feb 18, 2016 | 59.00 | 59.00 | 51.55 | 54.00 | 6,119 | +2.00(+3.85%) |
Feb 17, 2016 | 50.00 | 53.00 | 48.00 | 52.00 | 11,324 | +3.10(+6.34%) |
Feb 16, 2016 | 44.00 | 49.00 | 44.00 | 48.90 | 13,354 | +5.90(+13.72%) |
Feb 12, 2016 | 43.00 | 43.00 | 43.00 | 0 | +0.10(+0.23%) | |
Feb 11, 2016 | 43.95 | 43.95 | 41.51 | 42.90 | 4,647 | -1.05(-2.39%) |
Feb 10, 2016 | 43.00 | 43.95 | 43.00 | 43.95 | 4,296 | +2.05(+4.89%) |
Feb 09, 2016 | 41.90 | 41.90 | 41.90 | 41.90 | 275 | +0.60(+1.45%) |
Feb 08, 2016 | 46.25 | 46.25 | 41.00 | 41.30 | 3,031 | -0.96(-2.27%) |
Feb 05, 2016 | 44.00 | 44.00 | 42.26 | 42.26 | 3,297 | -1.69(-3.85%) |
Feb 04, 2016 | 41.11 | 45.00 | 41.11 | 43.95 | 6,079 | +2.95(+7.20%) |
Feb 03, 2016 | 42.50 | 42.50 | 40.00 | 41.00 | 7,690 | -1.16(-2.75%) |
Feb 02, 2016 | 43.00 | 43.50 | 42.15 | 42.16 | 2,152 | -0.83(-1.93%) |
Feb 01, 2016 | 42.75 | 43.59 | 42.50 | 42.99 | 1,818 | -0.01(-0.02%) |
Jan 29, 2016 | 42.60 | 43.50 | 42.25 | 43.00 | 2,881 | -0.90(-2.05%) |
Jan 28, 2016 | 45.06 | 45.06 | 42.25 | 43.90 | 6,708 | -1.35(-2.98%) |
Jan 27, 2016 | 46.50 | 46.50 | 45.00 | 45.25 | 3,054 | -1.25(-2.69%) |
Jan 26, 2016 | 47.00 | 48.75 | 46.00 | 46.50 | 4,268 | -2.00(-4.12%) |
Jan 22, 2016 | 48.50 | 48.50 | 48.50 | 582 | -3.00(-5.83%) | |
Jan 21, 2016 | 52.50 | 53.75 | 51.01 | 51.50 | 9,562 | +2.40(+4.89%) |
Jan 20, 2016 | 43.80 | 49.86 | 43.80 | 49.10 | 20,224 | +7.14(+17.02%) |
Jan 19, 2016 | 46.75 | 47.00 | 38.99 | 41.96 | 16,725 | -4.54(-9.76%) |
Jan 15, 2016 | 46.50 | 46.50 | 46.50 | 0 | -12.39(-21.04%) | |
Jan 14, 2016 | 55.95 | 58.89 | 55.81 | 58.89 | 8,501 | +3.09(+5.54%) |
Jan 13, 2016 | 56.50 | 59.00 | 55.20 | 55.80 | 10,290 | -0.51(-0.91%) |
Jan 12, 2016 | 64.90 | 64.90 | 56.01 | 56.31 | 10,862 | -6.94(-10.97%) |
Jan 11, 2016 | 64.99 | 65.00 | 63.00 | 63.25 | 7,357 | -1.74(-2.68%) |
Jan 08, 2016 | 64.90 | 65.00 | 63.00 | 64.99 | 5,853 | +0.24(+0.37%) |
Jan 07, 2016 | 65.00 | 65.93 | 62.00 | 64.75 | 21,129 | -0.25(-0.38%) |
Jan 06, 2016 | 64.95 | 65.00 | 64.55 | 65.00 | 10,536 | +0.25(+0.39%) |
Jan 05, 2016 | 64.99 | 64.99 | 64.10 | 64.75 | 5,776 | +0.75(+1.17%) |
Jan 04, 2016 | 63.00 | 64.99 | 63.00 | 64.00 | 15,093 | +1.00(+1.59%) |
Dec 31, 2015 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 62.25 | 63.00 | 61.75 | 63.00 | 7,534 | +1.25(+2.02%) |
Dec 29, 2015 | 60.98 | 62.55 | 60.79 | 61.75 | 5,569 | +2.75(+4.66%) |
Dec 28, 2015 | 59.50 | 61.70 | 59.00 | 59.00 | 10,003 | -3.88(-6.17%) |
Dec 24, 2015 | 62.88 | 62.88 | 62.88 | 0 | +2.88(+4.80%) | |
Dec 23, 2015 | 61.00 | 62.75 | 59.11 | 60.00 | 10,778 | +0.60(+1.01%) |
Dec 22, 2015 | 60.00 | 60.00 | 59.00 | 59.40 | 4,475 | -0.55(-0.92%) |
Dec 21, 2015 | 60.99 | 61.50 | 59.00 | 59.95 | 7,603 | -2.05(-3.31%) |
Dec 18, 2015 | 62.50 | 62.90 | 61.05 | 62.00 | 11,261 | +0.00(+0.00%) |
Dec 17, 2015 | 63.90 | 63.90 | 61.50 | 62.00 | 7,475 | -1.16(-1.84%) |
Dec 16, 2015 | 67.50 | 69.00 | 63.00 | 63.16 | 10,801 | -1.84(-2.83%) |
Dec 15, 2015 | 65.00 | 65.00 | 63.01 | 65.00 | 17,288 | +3.50(+5.69%) |
Dec 14, 2015 | 63.00 | 64.00 | 56.00 | 61.50 | 11,951 | -1.50(-2.38%) |
Dec 11, 2015 | 64.00 | 67.00 | 60.15 | 63.00 | 63,439 | +5.00(+8.62%) |
Dec 10, 2015 | 64.50 | 64.50 | 54.25 | 58.00 | 4,517 | +2.75(+4.98%) |
Dec 09, 2015 | 55.00 | 72.50 | 51.95 | 55.25 | 36,266 | -0.05(-0.09%) |
Dec 08, 2015 | 55.99 | 55.99 | 53.25 | 55.30 | 10,255 | +2.50(+4.73%) |
Dec 07, 2015 | 49.00 | 55.98 | 49.00 | 52.80 | 19,990 | +6.80(+14.78%) |
Dec 04, 2015 | 46.00 | 46.50 | 45.60 | 46.00 | 958 | +0.90(+2.00%) |
Dec 03, 2015 | 45.00 | 47.10 | 45.00 | 45.10 | 2,345 | -1.40(-3.01%) |
Dec 02, 2015 | 47.25 | 47.25 | 44.25 | 46.50 | 4,385 | -0.75(-1.59%) |
Dec 01, 2015 | 46.00 | 49.00 | 45.00 | 47.25 | 5,904 | +2.25(+5.00%) |
Nov 30, 2015 | 50.00 | 54.00 | 44.90 | 45.00 | 10,773 | -2.00(-4.26%) |
Nov 27, 2015 | 45.00 | 51.50 | 42.50 | 47.00 | 12,496 | +5.02(+11.96%) |
Nov 25, 2015 | 41.98 | 41.98 | 41.98 | 0 | +3.43(+8.90%) | |
Nov 24, 2015 | 44.00 | 44.99 | 38.51 | 38.55 | 4,659 | -2.45(-5.98%) |
Nov 23, 2015 | 42.11 | 40.60 | 41.00 | 1,413 | -1.50(-3.53%) | |
Nov 20, 2015 | 44.50 | 44.50 | 42.00 | 42.50 | 5,793 | -2.50(-5.56%) |
Nov 19, 2015 | 43.75 | 45.50 | 43.50 | 45.00 | 5,674 | +1.25(+2.86%) |
Nov 18, 2015 | 43.75 | 43.75 | 43.25 | 43.75 | 861 | +1.75(+4.17%) |
Nov 17, 2015 | 44.75 | 44.75 | 42.00 | 42.00 | 6,099 | -2.75(-6.15%) |
Nov 16, 2015 | 45.25 | 45.25 | 43.75 | 44.75 | 4,890 | -1.15(-2.51%) |
Nov 13, 2015 | 45.90 | 45.90 | 43.00 | 45.90 | 5,259 | +0.90(+2.00%) |
Nov 12, 2015 | 39.50 | 45.67 | 39.50 | 45.00 | 8,763 | +5.90(+15.09%) |
Nov 11, 2015 | 39.99 | 40.00 | 37.64 | 39.10 | 12,790 | -2.90(-6.90%) |
Nov 10, 2015 | 42.00 | 42.50 | 39.17 | 42.00 | 8,964 | +0.00(+0.00%) |
Nov 09, 2015 | 42.50 | 44.50 | 42.00 | 42.00 | 16,411 | -3.75(-8.20%) |
Nov 06, 2015 | 47.99 | 47.99 | 44.00 | 45.75 | 17,813 | -5.25(-10.29%) |
Nov 05, 2015 | 50.25 | 52.35 | 45.85 | 51.00 | 37,387 | -3.00(-5.56%) |
Nov 04, 2015 | 48.50 | 57.00 | 48.50 | 54.00 | 48,818 | +12.00(+28.57%) |
Nov 03, 2015 | 45.00 | 49.00 | 40.00 | 42.00 | 71,697 | +3.00(+7.69%) |
Nov 02, 2015 | 34.26 | 39.00 | 34.26 | 39.00 | 24,010 | +5.10(+15.04%) |
Oct 30, 2015 | 33.00 | 33.90 | 32.36 | 33.90 | 36,698 | +1.90(+5.94%) |
Oct 29, 2015 | 29.00 | 32.00 | 29.00 | 32.00 | 24,690 | +3.15(+10.92%) |
Oct 28, 2015 | 29.00 | 29.00 | 28.50 | 28.85 | 10,720 | +0.70(+2.49%) |
Oct 27, 2015 | 28.00 | 28.50 | 27.00 | 28.15 | 9,545 | -0.17(-0.60%) |
Oct 26, 2015 | 28.00 | 28.95 | 26.68 | 28.32 | 12,736 | +0.32(+1.14%) |
Oct 23, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 412 | +0.75(+2.75%) |
Oct 22, 2015 | 28.00 | 28.00 | 27.25 | 27.25 | 2,791 | +0.00(+0.00%) |
Oct 21, 2015 | 28.00 | 28.00 | 27.00 | 27.25 | 9,731 | -0.75(-2.68%) |
Oct 20, 2015 | 28.00 | 28.00 | 27.55 | 28.00 | 2,886 | +0.55(+2.00%) |
Oct 19, 2015 | 28.90 | 29.00 | 27.45 | 27.45 | 4,068 | -1.54(-5.31%) |
Oct 16, 2015 | 26.70 | 28.99 | 26.70 | 28.99 | 10,892 | +2.19(+8.17%) |
Oct 15, 2015 | 26.90 | 27.00 | 26.80 | 26.80 | 1,135 | +0.30(+1.13%) |
Oct 14, 2015 | 26.73 | 27.00 | 26.50 | 26.50 | 1,443 | -0.50(-1.85%) |
Oct 13, 2015 | 27.01 | 27.02 | 27.00 | 27.00 | 1,521 | +0.00(+0.00%) |
Oct 09, 2015 | 27.00 | 27.00 | 27.00 | 11 | +0.00(+0.00%) | |
Oct 08, 2015 | 27.00 | 27.25 | 26.75 | 27.00 | 1,965 | -1.01(-3.61%) |
Oct 07, 2015 | 28.00 | 28.01 | 28.00 | 28.01 | 577 | +0.01(+0.04%) |
Oct 06, 2015 | 28.50 | 28.50 | 26.01 | 28.00 | 7,567 | -0.50(-1.75%) |
Oct 05, 2015 | 28.00 | 28.50 | 28.00 | 28.50 | 605 | +1.10(+4.01%) |
Oct 02, 2015 | 27.70 | 28.00 | 27.40 | 27.40 | 880 | -0.31(-1.12%) |
Oct 01, 2015 | 27.75 | 27.75 | 27.50 | 27.71 | 1,248 | -0.30(-1.07%) |
Sep 30, 2015 | 29.99 | 29.99 | 28.01 | 28.01 | 1,840 | -1.24(-4.24%) |
Sep 29, 2015 | 29.99 | 29.99 | 29.25 | 29.25 | 2,913 | +0.25(+0.86%) |
Sep 28, 2015 | 28.50 | 30.00 | 28.50 | 29.00 | 2,874 | +1.00(+3.57%) |
Sep 25, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 121 | -0.50(-1.75%) |
Sep 24, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 1,159 | -0.50(-1.72%) |
Sep 23, 2015 | 29.40 | 29.40 | 28.75 | 29.00 | 1,715 | -0.50(-1.69%) |
Sep 22, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 241 | +0.50(+1.72%) |
Sep 21, 2015 | 29.50 | 29.50 | 29.00 | 29.00 | 850 | -0.50(-1.69%) |
Sep 18, 2015 | 29.40 | 29.50 | 29.40 | 29.50 | 1,487 | +1.00(+3.51%) |
Sep 17, 2015 | 28.80 | 28.80 | 27.20 | 28.50 | 1,314 | -0.50(-1.72%) |
Sep 16, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 515 | -0.99(-3.30%) |
Sep 15, 2015 | 29.99 | 29.99 | 29.99 | 29.99 | 298 | +0.49(+1.66%) |
Sep 14, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 170 | -0.50(-1.67%) |
Sep 11, 2015 | 29.90 | 30.00 | 29.90 | 30.00 | 3,429 | +0.10(+0.33%) |
Sep 10, 2015 | 29.90 | 29.90 | 29.90 | 29.90 | 587 | +0.40(+1.36%) |
Sep 09, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 751 | -0.40(-1.34%) |
Sep 08, 2015 | 29.00 | 30.00 | 29.00 | 29.90 | 11,040 | +0.95(+3.28%) |
Sep 04, 2015 | 28.95 | 28.95 | 28.95 | 0 | +0.20(+0.70%) | |
Sep 03, 2015 | 28.50 | 28.95 | 28.00 | 28.75 | 1,818 | +1.25(+4.55%) |
Sep 02, 2015 | 26.00 | 27.50 | 26.00 | 27.50 | 624 | +1.50(+5.77%) |
Sep 01, 2015 | 26.25 | 27.00 | 26.00 | 26.00 | 1,941 | +0.00(+0.00%) |
Aug 31, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 1,661 | +1.01(+4.04%) |
Aug 28, 2015 | 23.75 | 25.00 | 23.75 | 24.99 | 1,896 | +1.25(+5.27%) |
Aug 27, 2015 | 23.75 | 23.75 | 23.55 | 23.74 | 1,594 | +0.62(+2.68%) |
Aug 26, 2015 | 24.00 | 24.50 | 23.12 | 23.12 | 1,137 | -0.88(-3.67%) |
Aug 25, 2015 | 25.00 | 25.50 | 24.00 | 24.00 | 2,030 | +0.00(+0.00%) |
Aug 24, 2015 | 27.00 | 27.00 | 21.22 | 24.00 | 3,508 | -3.00(-11.11%) |
Aug 21, 2015 | 29.00 | 29.00 | 25.30 | 27.00 | 2,975 | -2.00(-6.90%) |
Aug 20, 2015 | 29.70 | 29.70 | 29.00 | 29.00 | 2,623 | -0.40(-1.36%) |
Aug 19, 2015 | 29.00 | 29.70 | 29.00 | 29.40 | 5,870 | +0.00(+0.00%) |
Aug 18, 2015 | 29.50 | 29.50 | 29.35 | 29.40 | 1,629 | -0.10(-0.34%) |
Aug 17, 2015 | 29.86 | 30.00 | 29.50 | 29.50 | 883 | -0.50(-1.67%) |
Aug 14, 2015 | 30.00 | 30.40 | 30.00 | 30.00 | 1,038 | -0.40(-1.32%) |
Aug 13, 2015 | 30.45 | 30.50 | 30.05 | 30.40 | 1,141 | +0.89(+3.02%) |
Aug 12, 2015 | 30.49 | 30.49 | 29.51 | 29.51 | 983 | -0.94(-3.09%) |
Aug 11, 2015 | 29.27 | 30.49 | 29.27 | 30.45 | 790 | +0.54(+1.81%) |
Aug 10, 2015 | 29.91 | 29.91 | 29.91 | 29.91 | 100 | +0.00(+0.00%) |
Aug 07, 2015 | 30.40 | 30.40 | 29.41 | 29.91 | 1,282 | -0.39(-1.29%) |
Aug 06, 2015 | 30.30 | 30.30 | 30.30 | 30.30 | 1,262 | +0.89(+3.03%) |
Aug 05, 2015 | 30.00 | 30.00 | 29.41 | 29.41 | 892 | -0.59(-1.97%) |
Aug 04, 2015 | 30.10 | 30.10 | 30.00 | 30.00 | 608 | -0.10(-0.33%) |
Aug 03, 2015 | 30.50 | 30.50 | 30.10 | 30.10 | 1,288 | -0.05(-0.17%) |
Jul 31, 2015 | 30.15 | 30.15 | 30.15 | 30.15 | 203 | -0.35(-1.15%) |
Jul 30, 2015 | 30.50 | 30.50 | 30.50 | 30.50 | 306 | +0.05(+0.16%) |
Jul 29, 2015 | 30.55 | 30.60 | 30.40 | 30.45 | 6,834 | -0.10(-0.33%) |
Jul 28, 2015 | 30.55 | 30.55 | 30.47 | 30.55 | 3,871 | +0.05(+0.16%) |
Jul 27, 2015 | 30.60 | 30.60 | 30.50 | 30.50 | 5,065 | -0.05(-0.16%) |
Jul 24, 2015 | 30.60 | 30.60 | 30.20 | 30.55 | 1,436 | +0.05(+0.16%) |
Jul 23, 2015 | 30.60 | 30.60 | 30.50 | 30.50 | 992 | +0.00(+0.00%) |
Jul 22, 2015 | 30.40 | 30.50 | 30.16 | 30.50 | 3,548 | +0.10(+0.33%) |
Jul 21, 2015 | 30.60 | 30.60 | 30.40 | 30.40 | 6,248 | +0.29(+0.96%) |
Jul 20, 2015 | 30.10 | 30.30 | 30.10 | 30.11 | 3,331 | -0.34(-1.12%) |
Jul 17, 2015 | 30.50 | 30.50 | 30.45 | 30.45 | 3,139 | -0.05(-0.16%) |
Jul 16, 2015 | 30.48 | 30.50 | 29.41 | 30.50 | 5,269 | +0.00(+0.00%) |
Jul 15, 2015 | 30.51 | 30.60 | 30.48 | 30.50 | 14,385 | +0.00(+0.00%) |
Jul 14, 2015 | 30.60 | 30.60 | 30.45 | 30.50 | 9,471 | +0.17(+0.56%) |
Jul 13, 2015 | 30.60 | 30.60 | 30.33 | 30.33 | 5,740 | -0.27(-0.88%) |
Jul 10, 2015 | 30.60 | 30.75 | 30.51 | 30.60 | 27,256 | +0.15(+0.49%) |
Jul 09, 2015 | 30.60 | 32.00 | 30.45 | 30.45 | 6,067 | -0.15(-0.49%) |
Jul 08, 2015 | 30.60 | 30.60 | 30.50 | 30.60 | 7,372 | +0.10(+0.33%) |
Jul 07, 2015 | 30.60 | 30.60 | 29.41 | 30.50 | 6,217 | +0.00(+0.00%) |
Jul 06, 2015 | 30.60 | 30.60 | 30.10 | 30.50 | 4,836 | +0.15(+0.49%) |
Jul 02, 2015 | 30.35 | 30.35 | 30.35 | 0 | +0.00(+0.00%) | |
Jul 01, 2015 | 30.01 | 30.50 | 29.31 | 30.35 | 3,468 | +0.23(+0.76%) |
Jun 30, 2015 | 29.50 | 30.50 | 29.40 | 30.12 | 2,396 | +1.03(+3.54%) |
Jun 29, 2015 | 29.95 | 29.95 | 29.00 | 29.09 | 22,701 | +0.09(+0.31%) |
Jun 26, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 3,019 | +0.50(+1.75%) |
Jun 25, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 165 | +0.00(+0.00%) |
Jun 24, 2015 | 28.99 | 28.99 | 28.32 | 28.50 | 1,965 | +0.50(+1.79%) |
Jun 23, 2015 | 28.60 | 28.60 | 28.00 | 28.00 | 2,376 | -0.55(-1.93%) |
Jun 22, 2015 | 28.90 | 28.90 | 28.55 | 28.55 | 2,325 | -0.07(-0.24%) |
Jun 19, 2015 | 29.00 | 29.00 | 28.60 | 28.62 | 1,772 | -0.38(-1.31%) |
Jun 18, 2015 | 29.15 | 29.15 | 28.85 | 29.00 | 1,713 | +0.00(+0.00%) |
Jun 17, 2015 | 29.10 | 30.00 | 29.00 | 29.00 | 21,115 | +0.00(+0.00%) |
Jun 16, 2015 | 29.05 | 29.10 | 28.50 | 29.00 | 4,750 | +0.00(+0.00%) |
Jun 15, 2015 | 29.10 | 29.10 | 28.95 | 29.00 | 1,156 | +0.06(+0.21%) |
Jun 12, 2015 | 29.01 | 29.01 | 28.91 | 28.94 | 1,838 | -0.21(-0.72%) |
Jun 11, 2015 | 29.25 | 29.25 | 29.01 | 29.15 | 1,329 | -0.10(-0.34%) |
Jun 10, 2015 | 29.10 | 29.50 | 29.10 | 29.25 | 796 | +0.25(+0.86%) |
Jun 09, 2015 | 29.15 | 29.15 | 28.50 | 29.00 | 737 | -0.25(-0.85%) |
Jun 08, 2015 | 29.50 | 29.50 | 29.00 | 29.25 | 1,866 | +0.05(+0.17%) |
Jun 05, 2015 | 29.25 | 29.25 | 29.20 | 29.20 | 875 | +0.00(+0.00%) |
Jun 04, 2015 | 29.25 | 29.25 | 29.20 | 29.20 | 1,926 | +0.20(+0.69%) |
Jun 03, 2015 | 30.00 | 30.00 | 29.00 | 29.00 | 414 | -0.15(-0.51%) |
Jun 02, 2015 | 30.65 | 30.65 | 28.52 | 29.15 | 1,408 | -1.50(-4.89%) |