Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.45 | 22.34 | 21.45 | 22.09 | 975,847 | +0.53(+2.46%) |
May 30, 2016 | 21.62 | 21.88 | 21.48 | 21.56 | 44,504 | +0.02(+0.09%) |
May 27, 2016 | 21.43 | 21.64 | 21.41 | 21.54 | 95,900 | +0.04(+0.19%) |
May 26, 2016 | 21.42 | 21.56 | 21.24 | 21.50 | 223,015 | +0.21(+0.99%) |
May 25, 2016 | 21.24 | 21.40 | 21.09 | 21.29 | 415,426 | +0.13(+0.61%) |
May 24, 2016 | 21.25 | 21.60 | 21.04 | 21.16 | 532,305 | -0.12(-0.56%) |
May 20, 2016 | 21.28 | 21.28 | 21.28 | 0 | +0.08(+0.38%) | |
May 19, 2016 | 21.27 | 21.34 | 21.11 | 21.20 | 663,707 | -0.29(-1.35%) |
May 18, 2016 | 21.36 | 21.59 | 21.27 | 21.49 | 182,452 | +0.02(+0.09%) |
May 17, 2016 | 21.28 | 21.66 | 21.20 | 21.47 | 335,400 | +0.01(+0.05%) |
May 16, 2016 | 21.49 | 21.68 | 21.39 | 21.46 | 213,745 | +0.13(+0.61%) |
May 13, 2016 | 21.75 | 21.89 | 21.24 | 21.33 | 783,941 | -0.52(-2.38%) |
May 12, 2016 | 22.04 | 22.11 | 21.44 | 21.85 | 433,421 | -0.10(-0.46%) |
May 11, 2016 | 22.01 | 22.19 | 21.76 | 21.95 | 412,630 | -0.05(-0.23%) |
May 10, 2016 | 21.04 | 22.06 | 21.00 | 22.00 | 501,440 | +1.01(+4.81%) |
May 09, 2016 | 21.49 | 21.54 | 20.75 | 20.99 | 507,041 | -0.55(-2.55%) |
May 06, 2016 | 20.41 | 21.72 | 20.21 | 21.54 | 900,633 | +0.50(+2.38%) |
May 05, 2016 | 21.79 | 21.79 | 20.59 | 21.04 | 616,274 | -0.61(-2.82%) |
May 04, 2016 | 21.96 | 22.22 | 21.54 | 21.65 | 401,077 | -0.51(-2.30%) |
May 03, 2016 | 22.25 | 22.26 | 21.76 | 22.16 | 521,242 | -0.24(-1.07%) |
May 02, 2016 | 22.28 | 22.61 | 22.16 | 22.40 | 368,259 | +0.10(+0.45%) |
Apr 29, 2016 | 22.59 | 22.60 | 21.99 | 22.30 | 483,320 | -0.27(-1.20%) |
Apr 28, 2016 | 22.23 | 22.83 | 22.23 | 22.57 | 486,554 | +0.16(+0.71%) |
Apr 27, 2016 | 21.72 | 22.53 | 21.64 | 22.41 | 360,738 | +0.71(+3.27%) |
Apr 26, 2016 | 21.92 | 22.04 | 21.49 | 21.70 | 616,879 | -0.19(-0.87%) |
Apr 25, 2016 | 22.41 | 22.58 | 21.76 | 21.89 | 441,213 | -0.71(-3.14%) |
Apr 22, 2016 | 21.93 | 22.67 | 21.77 | 22.60 | 438,589 | +0.51(+2.31%) |
Apr 21, 2016 | 21.85 | 22.12 | 21.73 | 22.09 | 227,701 | +0.27(+1.24%) |
Apr 20, 2016 | 21.90 | 22.12 | 21.75 | 21.82 | 476,895 | +0.04(+0.18%) |
Apr 19, 2016 | 22.05 | 22.05 | 21.50 | 21.78 | 720,302 | -0.23(-1.04%) |
Apr 18, 2016 | 21.25 | 22.22 | 21.21 | 22.01 | 563,719 | +0.63(+2.95%) |
Apr 15, 2016 | 21.19 | 21.53 | 21.04 | 21.38 | 451,139 | +0.10(+0.47%) |
Apr 14, 2016 | 20.51 | 21.33 | 20.51 | 21.28 | 730,506 | +0.70(+3.40%) |
Apr 13, 2016 | 20.20 | 20.64 | 20.01 | 20.58 | 348,523 | +0.38(+1.88%) |
Apr 12, 2016 | 19.72 | 20.23 | 19.58 | 20.20 | 483,516 | +0.60(+3.06%) |
Apr 11, 2016 | 19.01 | 19.64 | 19.00 | 19.60 | 333,831 | +0.66(+3.48%) |
Apr 08, 2016 | 18.82 | 19.05 | 18.65 | 18.94 | 635,612 | +0.23(+1.23%) |
Apr 07, 2016 | 18.75 | 18.92 | 18.60 | 18.71 | 220,980 | -0.23(-1.21%) |
Apr 06, 2016 | 18.47 | 18.99 | 18.45 | 18.94 | 386,078 | +0.52(+2.82%) |
Apr 05, 2016 | 18.82 | 18.83 | 18.37 | 18.42 | 495,596 | -0.50(-2.64%) |
Apr 04, 2016 | 19.26 | 19.26 | 18.84 | 18.92 | 670,176 | -0.25(-1.30%) |
Apr 01, 2016 | 18.95 | 19.26 | 18.76 | 19.17 | 1,741,970 | +0.10(+0.52%) |
Mar 31, 2016 | 19.00 | 19.25 | 19.00 | 19.07 | 454,412 | +0.02(+0.10%) |
Mar 30, 2016 | 19.34 | 19.38 | 18.98 | 19.05 | 1,297,371 | -0.23(-1.19%) |
Mar 29, 2016 | 18.98 | 19.33 | 18.87 | 19.28 | 1,005,474 | +0.22(+1.15%) |
Mar 28, 2016 | 18.96 | 19.16 | 18.86 | 19.06 | 231,150 | +0.19(+1.01%) |
Mar 24, 2016 | 18.87 | 18.87 | 18.87 | 0 | -0.09(-0.47%) | |
Mar 23, 2016 | 19.23 | 19.25 | 18.60 | 18.96 | 333,542 | -0.19(-0.99%) |
Mar 22, 2016 | 19.14 | 19.33 | 18.91 | 19.15 | 370,473 | -0.07(-0.36%) |
Mar 21, 2016 | 19.43 | 19.57 | 19.09 | 19.22 | 347,005 | -0.30(-1.54%) |
Mar 18, 2016 | 19.67 | 19.75 | 19.18 | 19.52 | 2,331,086 | -0.08(-0.41%) |
Mar 17, 2016 | 19.00 | 19.66 | 18.77 | 19.60 | 647,941 | +0.59(+3.10%) |
Mar 16, 2016 | 19.16 | 19.25 | 18.79 | 19.01 | 356,768 | -0.15(-0.78%) |
Mar 15, 2016 | 19.31 | 19.39 | 18.87 | 19.16 | 446,347 | -0.30(-1.54%) |
Mar 14, 2016 | 18.99 | 19.70 | 18.92 | 19.46 | 550,828 | +0.44(+2.31%) |
Mar 11, 2016 | 19.33 | 19.59 | 18.99 | 19.02 | 407,641 | -0.15(-0.78%) |
Mar 10, 2016 | 19.35 | 19.52 | 18.84 | 19.17 | 398,984 | -0.22(-1.13%) |
Mar 09, 2016 | 19.40 | 19.55 | 19.17 | 19.39 | 362,863 | +0.14(+0.73%) |
Mar 08, 2016 | 19.97 | 20.09 | 19.19 | 19.25 | 723,198 | -0.75(-3.75%) |
Mar 07, 2016 | 19.41 | 20.04 | 19.39 | 20.00 | 802,208 | +0.55(+2.83%) |
Mar 04, 2016 | 19.63 | 19.77 | 19.33 | 19.45 | 663,374 | -0.10(-0.51%) |
Mar 03, 2016 | 19.29 | 19.83 | 19.28 | 19.55 | 1,168,062 | +0.25(+1.30%) |
Mar 02, 2016 | 18.95 | 19.31 | 18.71 | 19.30 | 723,996 | +0.28(+1.47%) |
Mar 01, 2016 | 18.65 | 19.11 | 18.48 | 19.02 | 831,583 | +0.29(+1.55%) |
Feb 29, 2016 | 18.70 | 18.99 | 18.56 | 18.73 | 644,511 | +0.18(+0.97%) |
Feb 26, 2016 | 18.26 | 18.78 | 18.20 | 18.55 | 363,203 | +0.27(+1.48%) |
Feb 25, 2016 | 17.89 | 18.32 | 17.85 | 18.28 | 751,435 | +0.29(+1.61%) |
Feb 24, 2016 | 17.56 | 18.18 | 17.28 | 17.99 | 1,335,428 | +0.24(+1.35%) |
Feb 23, 2016 | 18.04 | 18.14 | 17.65 | 17.75 | 633,104 | -0.25(-1.39%) |
Feb 22, 2016 | 17.95 | 18.43 | 17.87 | 18.00 | 910,320 | +0.30(+1.69%) |
Feb 19, 2016 | 17.77 | 17.90 | 17.43 | 17.70 | 1,747,993 | -0.62(-3.38%) |
Feb 18, 2016 | 17.56 | 18.50 | 16.94 | 18.32 | 2,637,033 | -0.35(-1.87%) |
Feb 17, 2016 | 18.34 | 18.96 | 18.20 | 18.67 | 972,316 | +0.48(+2.64%) |
Feb 16, 2016 | 17.44 | 18.35 | 17.35 | 18.19 | 472,359 | +1.08(+6.31%) |
Feb 12, 2016 | 17.11 | 17.11 | 17.11 | 0 | +0.32(+1.91%) | |
Feb 11, 2016 | 16.99 | 17.14 | 16.37 | 16.79 | 664,787 | -0.42(-2.44%) |
Feb 10, 2016 | 17.38 | 17.46 | 17.05 | 17.21 | 339,586 | -0.03(-0.17%) |
Feb 09, 2016 | 17.63 | 17.70 | 16.94 | 17.24 | 772,931 | -0.51(-2.87%) |
Feb 08, 2016 | 17.80 | 17.83 | 17.24 | 17.75 | 429,638 | -0.25(-1.39%) |
Feb 05, 2016 | 18.15 | 17.41 | 18.00 | 712,180 | +0.37(+2.10%) | |
Feb 04, 2016 | 16.75 | 17.77 | 16.75 | 17.63 | 990,494 | +0.90(+5.38%) |
Feb 03, 2016 | 16.97 | 17.02 | 16.45 | 16.73 | 1,405,667 | -0.09(-0.54%) |
Feb 02, 2016 | 17.68 | 17.70 | 16.75 | 16.82 | 836,942 | -1.02(-5.72%) |
Feb 01, 2016 | 17.86 | 17.94 | 17.62 | 17.84 | 652,202 | +0.00(+0.00%) |
Jan 29, 2016 | 17.68 | 17.87 | 17.20 | 17.84 | 952,725 | +0.34(+1.94%) |
Jan 28, 2016 | 17.35 | 17.66 | 17.03 | 17.50 | 885,733 | +0.50(+2.94%) |
Jan 27, 2016 | 16.98 | 17.46 | 16.77 | 17.00 | 1,135,719 | +0.04(+0.24%) |
Jan 26, 2016 | 17.04 | 17.68 | 16.95 | 16.96 | 915,110 | +0.05(+0.30%) |
Jan 25, 2016 | 17.91 | 17.95 | 16.86 | 16.91 | 824,929 | -1.04(-5.79%) |
Jan 22, 2016 | 18.00 | 18.98 | 17.86 | 17.95 | 758,241 | +0.10(+0.56%) |
Jan 21, 2016 | 17.44 | 18.35 | 16.99 | 17.85 | 913,512 | +0.36(+2.06%) |
Jan 20, 2016 | 17.70 | 17.70 | 16.81 | 17.49 | 1,247,919 | -0.52(-2.89%) |
Jan 19, 2016 | 18.00 | 18.18 | 17.83 | 18.01 | 454,990 | +0.13(+0.73%) |
Jan 18, 2016 | 17.74 | 17.98 | 17.54 | 17.88 | 199,622 | +0.22(+1.25%) |
Jan 15, 2016 | 17.54 | 17.75 | 17.15 | 17.66 | 1,564,740 | -0.24(-1.34%) |
Jan 14, 2016 | 17.50 | 18.03 | 17.05 | 17.90 | 585,585 | +0.46(+2.64%) |
Jan 13, 2016 | 17.82 | 18.15 | 17.17 | 17.44 | 663,071 | -0.26(-1.47%) |
Jan 12, 2016 | 17.73 | 17.90 | 17.23 | 17.70 | 839,397 | +0.14(+0.80%) |
Jan 11, 2016 | 17.94 | 17.94 | 17.04 | 17.56 | 828,293 | -0.24(-1.35%) |
Jan 08, 2016 | 17.87 | 18.22 | 17.56 | 17.80 | 1,081,819 | +0.08(+0.45%) |
Jan 07, 2016 | 17.88 | 17.90 | 17.39 | 17.72 | 2,103,264 | -0.28(-1.56%) |
Jan 06, 2016 | 18.05 | 18.27 | 17.96 | 18.00 | 1,017,082 | -0.16(-0.88%) |
Jan 05, 2016 | 18.82 | 18.83 | 18.06 | 18.16 | 874,201 | -0.67(-3.56%) |
Jan 04, 2016 | 18.41 | 18.92 | 18.18 | 18.83 | 705,020 | +0.15(+0.80%) |
Dec 31, 2015 | 18.68 | 18.68 | 18.68 | 0 | +0.14(+0.76%) | |
Dec 30, 2015 | 19.04 | 19.24 | 18.51 | 18.54 | 443,901 | -0.49(-2.57%) |
Dec 29, 2015 | 19.41 | 19.41 | 18.77 | 19.03 | 261,147 | -0.17(-0.89%) |
Dec 24, 2015 | 19.20 | 19.20 | 19.20 | 0 | +0.22(+1.16%) | |
Dec 23, 2015 | 18.28 | 19.29 | 18.28 | 18.98 | 585,368 | +0.62(+3.38%) |
Dec 22, 2015 | 18.22 | 18.48 | 18.01 | 18.36 | 517,486 | +0.14(+0.77%) |
Dec 21, 2015 | 18.50 | 18.76 | 18.09 | 18.22 | 569,445 | -0.19(-1.03%) |
Dec 18, 2015 | 18.00 | 18.49 | 18.00 | 18.41 | 1,330,384 | +0.36(+1.99%) |
Dec 17, 2015 | 18.16 | 18.27 | 17.94 | 18.05 | 1,181,125 | -0.11(-0.61%) |
Dec 16, 2015 | 17.89 | 18.37 | 17.73 | 18.16 | 320,178 | +0.32(+1.79%) |
Dec 15, 2015 | 17.58 | 17.94 | 17.56 | 17.84 | 544,138 | +0.24(+1.36%) |
Dec 14, 2015 | 17.71 | 17.81 | 17.51 | 17.60 | 678,512 | -0.13(-0.73%) |
Dec 11, 2015 | 18.09 | 18.09 | 17.65 | 17.73 | 765,057 | -0.37(-2.04%) |
Dec 10, 2015 | 18.08 | 18.20 | 17.84 | 18.10 | 515,256 | +0.05(+0.28%) |
Dec 09, 2015 | 17.95 | 18.18 | 17.65 | 18.05 | 639,154 | +0.09(+0.50%) |
Dec 08, 2015 | 17.99 | 18.08 | 17.44 | 17.96 | 1,044,035 | -0.27(-1.48%) |
Dec 07, 2015 | 18.24 | 18.33 | 17.75 | 18.23 | 1,286,895 | +0.15(+0.83%) |
Dec 04, 2015 | 18.42 | 18.50 | 18.01 | 18.08 | 633,426 | -0.42(-2.27%) |
Dec 03, 2015 | 19.03 | 19.03 | 18.35 | 18.50 | 1,306,135 | -0.46(-2.43%) |
Dec 02, 2015 | 19.52 | 19.70 | 18.81 | 18.96 | 1,076,636 | -0.61(-3.12%) |
Dec 01, 2015 | 19.11 | 19.72 | 18.92 | 19.57 | 853,150 | -0.05(-0.25%) |
Nov 30, 2015 | 19.24 | 19.71 | 19.23 | 19.62 | 663,918 | +0.41(+2.13%) |
Nov 27, 2015 | 19.38 | 19.47 | 19.21 | 19.21 | 214,049 | -0.13(-0.67%) |
Nov 26, 2015 | 19.50 | 19.50 | 19.12 | 19.34 | 77,882 | -0.08(-0.41%) |
Nov 25, 2015 | 19.64 | 19.81 | 19.38 | 19.42 | 643,919 | -0.19(-0.97%) |
Nov 24, 2015 | 19.49 | 19.70 | 19.08 | 19.61 | 1,265,633 | +0.02(+0.10%) |
Nov 23, 2015 | 19.66 | 19.59 | 271,491 | +0.15(+0.77%) | ||
Nov 20, 2015 | 19.50 | 19.57 | 19.37 | 19.44 | 285,333 | -0.07(-0.36%) |
Nov 19, 2015 | 19.40 | 19.54 | 19.16 | 19.51 | 458,948 | -0.08(-0.41%) |
Nov 18, 2015 | 19.79 | 19.89 | 19.40 | 19.59 | 468,708 | -0.07(-0.36%) |
Nov 17, 2015 | 19.37 | 19.67 | 19.23 | 19.66 | 634,271 | +0.25(+1.29%) |
Nov 16, 2015 | 19.12 | 19.52 | 19.10 | 19.41 | 537,046 | +0.30(+1.57%) |
Nov 13, 2015 | 19.06 | 19.45 | 18.77 | 19.11 | 826,426 | -0.02(-0.10%) |
Nov 12, 2015 | 18.68 | 19.20 | 17.33 | 19.13 | 0 | -0.86(-4.30%) |
Nov 11, 2015 | 20.86 | 20.87 | 19.70 | 19.99 | 687,003 | -0.75(-3.62%) |
Nov 10, 2015 | 21.01 | 21.06 | 20.56 | 20.74 | 403,461 | -0.33(-1.57%) |
Nov 09, 2015 | 20.40 | 21.31 | 20.40 | 21.07 | 863,532 | +0.59(+2.88%) |
Nov 06, 2015 | 20.68 | 20.99 | 20.25 | 20.48 | 357,046 | -0.43(-2.06%) |
Nov 05, 2015 | 21.11 | 21.13 | 20.68 | 20.91 | 288,720 | -0.08(-0.38%) |
Nov 04, 2015 | 21.05 | 21.20 | 20.82 | 20.99 | 468,611 | -0.11(-0.52%) |
Nov 03, 2015 | 20.89 | 21.16 | 20.45 | 21.10 | 648,841 | +0.23(+1.10%) |
Nov 02, 2015 | 20.93 | 21.16 | 20.45 | 20.87 | 500,024 | -0.03(-0.14%) |
Oct 30, 2015 | 20.86 | 20.96 | 20.56 | 20.90 | 403,066 | +0.11(+0.53%) |
Oct 29, 2015 | 20.79 | 21.09 | 20.69 | 20.79 | 244,643 | -0.01(-0.05%) |
Oct 28, 2015 | 20.47 | 21.00 | 20.30 | 20.80 | 469,733 | +0.45(+2.21%) |
Oct 27, 2015 | 20.89 | 20.99 | 20.26 | 20.35 | 600,080 | -0.57(-2.72%) |
Oct 26, 2015 | 21.74 | 21.74 | 20.89 | 20.92 | 569,750 | -0.74(-3.42%) |
Oct 23, 2015 | 21.38 | 21.83 | 21.11 | 21.66 | 536,298 | +0.56(+2.65%) |
Oct 22, 2015 | 20.50 | 21.58 | 20.29 | 21.10 | 553,826 | +0.44(+2.13%) |
Oct 21, 2015 | 20.86 | 21.00 | 20.65 | 20.66 | 400,973 | -0.07(-0.34%) |
Oct 20, 2015 | 20.35 | 20.85 | 20.19 | 20.73 | 636,297 | +0.55(+2.73%) |
Oct 19, 2015 | 20.00 | 20.34 | 19.61 | 20.18 | 410,533 | +0.20(+1.00%) |
Oct 16, 2015 | 20.55 | 20.66 | 19.89 | 19.98 | 709,346 | -0.59(-2.87%) |
Oct 15, 2015 | 20.88 | 20.97 | 20.33 | 20.57 | 926,463 | -0.27(-1.30%) |
Oct 14, 2015 | 20.90 | 21.11 | 20.51 | 20.84 | 475,918 | -0.06(-0.29%) |
Oct 13, 2015 | 21.81 | 21.84 | 20.82 | 20.90 | 1,030,349 | -1.04(-4.74%) |
Oct 09, 2015 | 21.94 | 21.94 | 21.94 | 0 | +0.05(+0.23%) | |
Oct 08, 2015 | 20.90 | 21.93 | 20.90 | 21.89 | 713,323 | +0.92(+4.39%) |
Oct 07, 2015 | 20.55 | 21.13 | 20.52 | 20.97 | 505,240 | +0.57(+2.79%) |
Oct 06, 2015 | 20.47 | 20.60 | 20.14 | 20.40 | 766,243 | -0.16(-0.78%) |
Oct 05, 2015 | 19.50 | 20.78 | 19.50 | 20.56 | 729,446 | +1.33(+6.92%) |
Oct 02, 2015 | 19.15 | 19.37 | 18.93 | 19.23 | 791,487 | +0.01(+0.05%) |
Oct 01, 2015 | 19.70 | 20.00 | 19.05 | 19.22 | 984,163 | -0.36(-1.84%) |
Sep 30, 2015 | 19.60 | 19.70 | 19.36 | 19.58 | 955,274 | +0.03(+0.15%) |
Sep 29, 2015 | 19.50 | 19.60 | 19.23 | 19.55 | 1,021,608 | +0.10(+0.51%) |
Sep 28, 2015 | 19.75 | 19.86 | 19.40 | 19.45 | 1,079,589 | -0.45(-2.26%) |
Sep 25, 2015 | 19.51 | 20.07 | 19.51 | 19.90 | 1,453,117 | +0.43(+2.21%) |
Sep 24, 2015 | 20.02 | 20.05 | 18.79 | 19.47 | 2,420,664 | -1.16(-5.62%) |
Sep 23, 2015 | 20.98 | 21.15 | 20.51 | 20.63 | 579,669 | -0.27(-1.29%) |
Sep 22, 2015 | 20.78 | 21.06 | 20.49 | 20.90 | 458,166 | -0.19(-0.90%) |
Sep 21, 2015 | 21.49 | 21.62 | 20.90 | 21.09 | 572,047 | -0.21(-0.99%) |
Sep 18, 2015 | 22.11 | 22.11 | 21.30 | 21.30 | 697,300 | -1.11(-4.95%) |
Sep 17, 2015 | 22.42 | 23.16 | 22.35 | 22.41 | 762,410 | -0.13(-0.58%) |
Sep 16, 2015 | 21.55 | 22.59 | 21.52 | 22.54 | 1,899,836 | +0.89(+4.11%) |
Sep 15, 2015 | 20.86 | 21.66 | 20.70 | 21.65 | 761,739 | +0.67(+3.19%) |
Sep 14, 2015 | 21.78 | 21.78 | 20.87 | 20.98 | 371,164 | -0.49(-2.28%) |
Sep 11, 2015 | 21.50 | 21.60 | 21.33 | 21.47 | 250,619 | -0.13(-0.60%) |
Sep 10, 2015 | 21.60 | 21.90 | 21.35 | 21.60 | 422,020 | -0.04(-0.18%) |
Sep 09, 2015 | 21.67 | 22.29 | 21.52 | 21.64 | 287,503 | -0.03(-0.14%) |
Sep 08, 2015 | 21.58 | 21.82 | 21.37 | 21.67 | 343,356 | +0.57(+2.70%) |
Sep 04, 2015 | 21.10 | 21.10 | 21.10 | 0 | -0.24(-1.12%) | |
Sep 03, 2015 | 21.48 | 21.87 | 21.11 | 21.34 | 752,430 | +0.04(+0.19%) |
Sep 02, 2015 | 21.35 | 21.55 | 20.87 | 21.30 | 728,174 | +0.17(+0.80%) |
Sep 01, 2015 | 21.73 | 21.78 | 20.51 | 21.13 | 1,054,089 | -1.18(-5.29%) |
Aug 31, 2015 | 22.78 | 23.10 | 22.14 | 22.31 | 1,192,482 | -0.15(-0.67%) |
Aug 28, 2015 | 21.58 | 22.54 | 21.28 | 22.46 | 571,996 | +0.88(+4.08%) |
Aug 27, 2015 | 21.51 | 22.36 | 21.34 | 21.58 | 1,085,406 | +0.55(+2.62%) |
Aug 26, 2015 | 20.66 | 21.03 | 20.10 | 21.03 | 2,389,237 | +0.78(+3.85%) |
Aug 25, 2015 | 20.57 | 20.87 | 20.17 | 20.25 | 943,204 | +0.22(+1.10%) |
Aug 24, 2015 | 20.33 | 18.57 | 20.03 | 1,752,306 | -0.23(-1.14%) | |
Aug 21, 2015 | 20.81 | 20.12 | 20.26 | 829,289 | -0.53(-2.55%) | |
Aug 20, 2015 | 21.29 | 21.50 | 20.77 | 20.79 | 696,886 | -0.65(-3.03%) |
Aug 19, 2015 | 21.95 | 21.95 | 21.20 | 21.44 | 846,042 | -0.54(-2.46%) |
Aug 18, 2015 | 22.11 | 22.28 | 21.89 | 21.98 | 391,681 | -0.30(-1.35%) |
Aug 17, 2015 | 22.75 | 22.77 | 22.23 | 22.28 | 333,874 | -0.35(-1.55%) |
Aug 14, 2015 | 22.49 | 22.87 | 22.28 | 22.63 | 362,753 | +0.19(+0.85%) |
Aug 13, 2015 | 23.26 | 23.47 | 22.43 | 22.44 | 563,052 | -1.01(-4.31%) |
Aug 12, 2015 | 23.87 | 23.87 | 23.12 | 23.45 | 660,222 | -0.48(-2.01%) |
Aug 11, 2015 | 23.60 | 24.00 | 23.46 | 23.93 | 709,462 | +0.12(+0.50%) |
Aug 10, 2015 | 23.16 | 23.84 | 22.85 | 23.81 | 806,961 | +0.87(+3.79%) |
Aug 07, 2015 | 22.70 | 23.36 | 22.49 | 22.94 | 808,523 | +0.45(+2.00%) |
Aug 06, 2015 | 22.17 | 22.56 | 22.01 | 22.49 | 794,757 | +0.25(+1.12%) |
Aug 05, 2015 | 23.11 | 23.14 | 22.13 | 22.24 | 614,058 | -0.79(-3.43%) |
Aug 04, 2015 | 22.50 | 23.03 | 22.50 | 23.03 | 518,509 | +0.29(+1.28%) |
Jul 31, 2015 | 22.74 | 22.74 | 22.74 | 0 | -0.24(-1.04%) | |
Jul 30, 2015 | 22.67 | 23.11 | 22.49 | 22.98 | 695,306 | +0.20(+0.88%) |
Jul 29, 2015 | 21.88 | 22.82 | 21.77 | 22.78 | 706,141 | +0.97(+4.45%) |
Jul 28, 2015 | 21.32 | 22.05 | 21.25 | 21.81 | 585,764 | +0.48(+2.25%) |
Jul 27, 2015 | 20.98 | 21.42 | 20.74 | 21.33 | 555,788 | +0.20(+0.95%) |
Jul 24, 2015 | 21.80 | 21.98 | 21.04 | 21.13 | 676,167 | -0.68(-3.12%) |
Jul 23, 2015 | 21.75 | 22.04 | 21.53 | 21.81 | 748,142 | -0.09(-0.41%) |
Jul 22, 2015 | 21.92 | 22.30 | 21.88 | 21.90 | 392,827 | -0.15(-0.68%) |
Jul 21, 2015 | 22.42 | 22.68 | 21.91 | 22.05 | 650,248 | -0.21(-0.94%) |
Jul 20, 2015 | 23.40 | 23.43 | 22.20 | 22.26 | 650,755 | -1.14(-4.87%) |
Jul 17, 2015 | 23.88 | 23.88 | 23.37 | 23.40 | 364,869 | -0.54(-2.26%) |
Jul 16, 2015 | 24.15 | 24.15 | 23.79 | 23.94 | 347,840 | -0.12(-0.50%) |
Jul 15, 2015 | 24.00 | 24.24 | 23.66 | 24.06 | 409,794 | +0.05(+0.21%) |
Jul 14, 2015 | 23.93 | 24.15 | 23.65 | 24.01 | 355,306 | +0.01(+0.04%) |
Jul 13, 2015 | 23.59 | 24.04 | 23.52 | 24.00 | 440,308 | +0.53(+2.26%) |
Jul 10, 2015 | 23.70 | 23.86 | 23.24 | 23.47 | 656,571 | +0.17(+0.73%) |
Jul 09, 2015 | 23.89 | 23.89 | 23.25 | 23.30 | 380,834 | -0.16(-0.68%) |
Jul 08, 2015 | 23.72 | 23.74 | 23.40 | 23.46 | 720,244 | -0.48(-2.01%) |
Jul 07, 2015 | 23.07 | 24.00 | 23.02 | 23.94 | 659,235 | +0.87(+3.77%) |
Jul 06, 2015 | 23.49 | 23.49 | 22.84 | 23.07 | 415,471 | -0.71(-2.99%) |
Jul 03, 2015 | 23.74 | 23.88 | 23.50 | 23.78 | 114,129 | +0.04(+0.17%) |
Jul 02, 2015 | 23.45 | 23.78 | 23.45 | 23.74 | 369,717 | +0.25(+1.06%) |
Jun 30, 2015 | 23.49 | 23.49 | 23.49 | 0 | +0.25(+1.08%) | |
Jun 29, 2015 | 23.56 | 23.57 | 23.11 | 23.24 | 395,711 | -0.57(-2.39%) |
Jun 26, 2015 | 23.69 | 23.84 | 23.61 | 23.81 | 293,746 | -0.04(-0.17%) |
Jun 25, 2015 | 24.18 | 24.18 | 23.64 | 23.85 | 1,077,899 | -0.05(-0.21%) |
Jun 24, 2015 | 23.76 | 24.14 | 23.76 | 23.90 | 639,537 | +0.06(+0.25%) |
Jun 23, 2015 | 23.88 | 24.10 | 23.69 | 23.84 | 1,345,997 | -0.07(-0.29%) |
Jun 22, 2015 | 23.51 | 24.15 | 23.51 | 23.91 | 541,339 | +0.32(+1.36%) |
Jun 19, 2015 | 23.30 | 23.77 | 23.30 | 23.59 | 757,436 | +0.35(+1.51%) |
Jun 18, 2015 | 23.35 | 23.80 | 23.14 | 23.24 | 391,804 | -0.07(-0.30%) |
Jun 17, 2015 | 23.88 | 24.05 | 22.90 | 23.31 | 769,880 | -0.56(-2.35%) |
Jun 16, 2015 | 24.50 | 24.50 | 23.84 | 23.87 | 501,253 | -0.53(-2.17%) |
Jun 15, 2015 | 24.87 | 24.88 | 24.32 | 24.40 | 493,674 | -0.60(-2.40%) |
Jun 12, 2015 | 24.31 | 25.08 | 24.31 | 25.00 | 454,846 | +0.61(+2.50%) |
Jun 11, 2015 | 24.62 | 24.96 | 24.38 | 24.39 | 265,523 | -0.35(-1.41%) |
Jun 10, 2015 | 24.89 | 24.96 | 24.64 | 24.74 | 294,782 | +0.02(+0.08%) |
Jun 09, 2015 | 24.92 | 25.04 | 24.58 | 24.72 | 398,192 | -0.17(-0.68%) |
Jun 08, 2015 | 24.91 | 24.97 | 24.36 | 24.89 | 466,577 | -0.01(-0.04%) |
Jun 05, 2015 | 24.92 | 25.36 | 24.85 | 24.90 | 357,314 | -0.01(-0.04%) |
Jun 04, 2015 | 25.35 | 25.35 | 24.64 | 24.91 | 599,613 | -0.66(-2.58%) |
Jun 03, 2015 | 25.64 | 25.75 | 25.33 | 25.57 | 346,678 | -0.09(-0.35%) |
Jun 02, 2015 | 24.61 | 25.69 | 24.61 | 25.66 | 587,516 | +0.77(+3.09%) |