Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.01 | 18.14 | 17.23 | 17.35 | 618,840 | -0.19(-1.06%) |
May 27, 2016 | 17.97 | 17.54 | 17.54 | 17.54 | 355,398 | -0.41(-2.30%) |
May 26, 2016 | 18.12 | 18.12 | 17.83 | 17.95 | 208,995 | +0.06(+0.35%) |
May 25, 2016 | 17.95 | 18.10 | 17.74 | 17.89 | 658,802 | -0.58(-3.13%) |
May 24, 2016 | 18.22 | 18.47 | 17.95 | 18.47 | 855,864 | -0.17(-0.89%) |
May 23, 2016 | 18.36 | 18.69 | 18.16 | 18.63 | 857,705 | +0.72(+4.03%) |
May 20, 2016 | 17.72 | 17.91 | 17.70 | 17.91 | 381,881 | +0.64(+3.70%) |
May 19, 2016 | 17.33 | 17.34 | 17.08 | 17.27 | 132,325 | -0.21(-1.18%) |
May 18, 2016 | 17.35 | 17.68 | 17.35 | 17.48 | 187,041 | -0.02(-0.12%) |
May 17, 2016 | 17.41 | 17.66 | 17.31 | 17.50 | 197,666 | +0.27(+1.56%) |
May 16, 2016 | 17.29 | 17.29 | 17.10 | 17.23 | 173,331 | +0.19(+1.09%) |
May 13, 2016 | 17.48 | 17.50 | 16.92 | 17.04 | 185,840 | -0.54(-3.05%) |
May 12, 2016 | 17.79 | 17.91 | 17.46 | 17.58 | 177,715 | +0.14(+0.83%) |
May 11, 2016 | 17.52 | 17.56 | 17.33 | 17.43 | 172,530 | -0.12(-0.71%) |
May 10, 2016 | 17.70 | 17.77 | 17.43 | 17.56 | 578,609 | +0.31(+1.79%) |
May 09, 2016 | 16.73 | 17.29 | 16.73 | 17.25 | 783,442 | +0.50(+2.96%) |
May 06, 2016 | 16.88 | 17.04 | 16.66 | 16.75 | 171,730 | +0.14(+0.87%) |
May 05, 2016 | 16.61 | 16.75 | 16.53 | 16.61 | 244,587 | +0.52(+3.20%) |
May 04, 2016 | 16.11 | 16.44 | 16.03 | 16.09 | 386,541 | +0.47(+3.04%) |
May 03, 2016 | 15.97 | 16.03 | 15.62 | 15.62 | 125,680 | -0.56(-3.44%) |
May 02, 2016 | 16.18 | 16.26 | 15.95 | 16.18 | 127,201 | -0.02(-0.13%) |
Apr 29, 2016 | 15.78 | 16.20 | 15.78 | 16.20 | 375,403 | +0.41(+2.61%) |
Apr 28, 2016 | 15.95 | 16.05 | 15.76 | 15.78 | 370,157 | -0.19(-1.16%) |
Apr 27, 2016 | 16.11 | 16.16 | 15.91 | 15.97 | 287,143 | -0.58(-3.49%) |
Apr 26, 2016 | 16.71 | 16.77 | 16.42 | 16.55 | 226,405 | -0.10(-0.62%) |
Apr 25, 2016 | 16.86 | 16.86 | 16.55 | 16.65 | 167,016 | -0.37(-2.18%) |
Apr 22, 2016 | 16.71 | 17.02 | 16.61 | 17.02 | 262,341 | +0.41(+2.48%) |
Apr 21, 2016 | 16.20 | 16.71 | 16.20 | 16.61 | 209,171 | +0.62(+3.87%) |
Apr 20, 2016 | 15.99 | 16.07 | 15.85 | 15.99 | 330,878 | +0.07(+0.44%) |
Apr 19, 2016 | 15.85 | 15.99 | 15.78 | 15.92 | 178,068 | +0.22(+1.40%) |
Apr 18, 2016 | 15.50 | 15.74 | 15.47 | 15.70 | 113,003 | +0.23(+1.47%) |
Apr 15, 2016 | 15.58 | 15.73 | 15.43 | 15.47 | 238,529 | +0.66(+4.46%) |
Apr 14, 2016 | 14.57 | 14.86 | 14.57 | 14.81 | 83,111 | +0.02(+0.14%) |
Apr 13, 2016 | 14.63 | 14.81 | 14.55 | 14.79 | 87,045 | -0.19(-1.24%) |
Apr 12, 2016 | 14.77 | 15.04 | 14.75 | 14.98 | 96,006 | -0.02(-0.14%) |
Apr 11, 2016 | 15.06 | 15.21 | 14.98 | 15.00 | 95,363 | +0.19(+1.25%) |
Apr 08, 2016 | 14.98 | 15.10 | 14.79 | 14.81 | 163,150 | +0.27(+1.84%) |
Apr 07, 2016 | 14.84 | 14.84 | 14.46 | 14.55 | 132,615 | -0.45(-3.03%) |
Apr 06, 2016 | 14.92 | 15.02 | 14.69 | 15.00 | 126,024 | +0.16(+1.11%) |
Apr 05, 2016 | 14.92 | 14.97 | 14.79 | 14.84 | 127,439 | -0.19(-1.24%) |
Apr 04, 2016 | 15.35 | 15.35 | 15.02 | 15.02 | 133,691 | -0.66(-4.21%) |
Apr 01, 2016 | 15.39 | 15.68 | 15.23 | 15.68 | 105,857 | +0.14(+0.93%) |
Mar 31, 2016 | 15.37 | 15.80 | 15.37 | 15.54 | 119,678 | -0.02(-0.13%) |
Mar 30, 2016 | 15.56 | 15.72 | 15.48 | 15.56 | 144,016 | +0.19(+1.21%) |
Mar 29, 2016 | 15.04 | 15.43 | 15.00 | 15.37 | 199,349 | +0.64(+4.34%) |
Mar 28, 2016 | 14.77 | 14.96 | 14.61 | 14.73 | 47,360 | +0.19(+1.28%) |
Mar 24, 2016 | 14.44 | 14.55 | 14.55 | 14.55 | 126,301 | +0.14(+1.00%) |
Mar 23, 2016 | 14.71 | 14.94 | 14.36 | 14.40 | 128,418 | +0.00(+0.00%) |
Mar 22, 2016 | 14.46 | 14.65 | 14.30 | 14.40 | 112,400 | -0.12(-0.85%) |
Mar 21, 2016 | 14.69 | 14.75 | 14.48 | 14.53 | 146,579 | -0.47(-3.16%) |
Mar 18, 2016 | 15.31 | 15.31 | 14.80 | 15.00 | 356,100 | -0.43(-2.81%) |
Mar 17, 2016 | 15.33 | 15.52 | 15.29 | 15.43 | 124,329 | -0.14(-0.93%) |
Mar 16, 2016 | 15.10 | 15.62 | 14.94 | 15.58 | 141,634 | +0.04(+0.27%) |
Mar 15, 2016 | 15.37 | 15.58 | 15.27 | 15.54 | 174,158 | +0.31(+2.03%) |
Mar 14, 2016 | 15.39 | 15.39 | 15.17 | 15.23 | 60,542 | -0.10(-0.67%) |
Mar 11, 2016 | 15.33 | 15.37 | 15.08 | 15.33 | 133,678 | +0.39(+2.62%) |
Mar 10, 2016 | 14.88 | 15.21 | 14.63 | 14.94 | 345,932 | +0.37(+2.55%) |
Mar 09, 2016 | 14.67 | 14.71 | 14.38 | 14.57 | 81,149 | -0.39(-2.62%) |
Mar 08, 2016 | 15.21 | 15.25 | 14.90 | 14.96 | 132,535 | -0.31(-2.03%) |
Mar 07, 2016 | 14.32 | 15.33 | 14.32 | 15.27 | 274,043 | +0.58(+3.93%) |
Mar 04, 2016 | 14.77 | 14.81 | 14.67 | 14.69 | 198,694 | +0.00(+0.00%) |
Mar 03, 2016 | 14.32 | 14.71 | 14.32 | 14.69 | 226,170 | +0.49(+3.49%) |
Mar 02, 2016 | 13.93 | 14.24 | 13.83 | 14.20 | 166,601 | +0.58(+4.24%) |
Mar 01, 2016 | 13.31 | 13.68 | 13.29 | 13.62 | 86,667 | +0.31(+2.33%) |
Feb 29, 2016 | 13.21 | 13.39 | 13.16 | 13.31 | 106,324 | +0.35(+2.71%) |
Feb 26, 2016 | 12.92 | 13.25 | 12.92 | 12.96 | 169,256 | +0.33(+2.61%) |
Feb 25, 2016 | 12.61 | 12.71 | 12.46 | 12.63 | 52,034 | +0.23(+1.83%) |
Feb 24, 2016 | 12.42 | 12.46 | 12.26 | 12.40 | 111,135 | -0.31(-2.44%) |
Feb 23, 2016 | 12.90 | 12.92 | 12.67 | 12.71 | 48,284 | -0.10(-0.81%) |
Feb 22, 2016 | 12.85 | 12.94 | 12.63 | 12.81 | 151,345 | +0.10(+0.81%) |
Feb 19, 2016 | 12.79 | 12.89 | 12.59 | 12.71 | 78,148 | -0.47(-3.60%) |
Feb 18, 2016 | 13.23 | 13.33 | 13.02 | 13.18 | 151,611 | -0.08(-0.62%) |
Feb 17, 2016 | 13.14 | 13.39 | 13.06 | 13.27 | 217,990 | +0.37(+2.88%) |
Feb 16, 2016 | 12.88 | 13.10 | 12.81 | 12.90 | 236,387 | +0.80(+6.66%) |
Feb 12, 2016 | 11.99 | 12.09 | 12.09 | 12.09 | 169,823 | +0.37(+3.17%) |
Feb 11, 2016 | 11.58 | 11.84 | 11.47 | 11.72 | 261,923 | +0.02(+0.18%) |
Feb 10, 2016 | 12.13 | 12.24 | 11.64 | 11.70 | 269,815 | -0.23(-1.90%) |
Feb 09, 2016 | 11.86 | 12.11 | 11.86 | 11.93 | 370,256 | -0.45(-3.67%) |
Feb 08, 2016 | 12.17 | 12.48 | 11.97 | 12.38 | 436,126 | -0.83(-6.25%) |
Feb 05, 2016 | 13.51 | 13.51 | 13.06 | 13.21 | 153,140 | -0.43(-3.18%) |
Feb 04, 2016 | 13.54 | 13.80 | 13.29 | 13.64 | 169,633 | -0.66(-4.62%) |
Feb 03, 2016 | 14.11 | 14.40 | 13.74 | 14.30 | 148,161 | -0.06(-0.43%) |
Feb 02, 2016 | 14.57 | 14.61 | 14.32 | 14.36 | 84,882 | -0.50(-3.33%) |
Feb 01, 2016 | 14.65 | 14.94 | 14.48 | 14.86 | 85,088 | +0.27(+1.84%) |
Jan 29, 2016 | 14.28 | 14.86 | 14.03 | 14.59 | 391,211 | +0.43(+3.06%) |
Jan 28, 2016 | 13.97 | 14.22 | 13.87 | 14.15 | 124,925 | +0.06(+0.44%) |
Jan 27, 2016 | 14.07 | 14.30 | 13.99 | 14.09 | 101,662 | +0.00(+0.00%) |
Jan 26, 2016 | 13.87 | 14.15 | 13.82 | 14.09 | 146,023 | +0.54(+3.96%) |
Jan 25, 2016 | 13.76 | 13.76 | 13.49 | 13.56 | 85,366 | -0.19(-1.35%) |
Jan 22, 2016 | 13.80 | 13.89 | 13.56 | 13.74 | 234,597 | +0.33(+2.46%) |
Jan 21, 2016 | 13.60 | 13.62 | 13.25 | 13.41 | 70,631 | -0.12(-0.91%) |
Jan 20, 2016 | 13.64 | 13.68 | 13.10 | 13.54 | 425,048 | -0.72(-5.06%) |
Jan 19, 2016 | 14.38 | 14.55 | 14.13 | 14.26 | 233,305 | -0.39(-2.68%) |
Jan 15, 2016 | 14.86 | 14.65 | 14.65 | 14.65 | 283,378 | -0.74(-4.83%) |
Jan 14, 2016 | 15.12 | 15.39 | 15.12 | 15.39 | 123,410 | +0.27(+1.77%) |
Jan 13, 2016 | 15.52 | 15.55 | 15.04 | 15.12 | 186,089 | -0.39(-2.53%) |
Jan 12, 2016 | 15.47 | 15.64 | 15.39 | 15.52 | 54,328 | +0.31(+2.04%) |
Jan 11, 2016 | 15.47 | 15.66 | 15.10 | 15.21 | 204,624 | +0.23(+1.52%) |
Jan 08, 2016 | 15.52 | 15.52 | 14.86 | 14.98 | 190,852 | -0.17(-1.09%) |
Jan 07, 2016 | 15.52 | 15.57 | 15.12 | 15.14 | 329,580 | -0.60(-3.80%) |
Jan 06, 2016 | 15.99 | 16.03 | 15.72 | 15.74 | 188,833 | -0.50(-3.05%) |
Jan 05, 2016 | 16.34 | 16.42 | 16.22 | 16.24 | 75,766 | -0.39(-2.36%) |
Jan 04, 2016 | 16.63 | 16.63 | 16.32 | 16.63 | 97,515 | +0.21(+1.26%) |
Dec 31, 2015 | 16.71 | 16.42 | 16.42 | 16.42 | 208,692 | -0.02(-0.13%) |
Dec 30, 2015 | 16.63 | 16.82 | 16.44 | 16.44 | 195,986 | -0.35(-2.09%) |
Dec 29, 2015 | 16.73 | 16.88 | 16.71 | 16.80 | 166,435 | +0.56(+3.47%) |
Dec 28, 2015 | 15.94 | 16.33 | 15.94 | 16.23 | 123,734 | +0.08(+0.49%) |
Dec 24, 2015 | 16.25 | 16.15 | 16.15 | 16.15 | 124,473 | -0.14(-0.85%) |
Dec 23, 2015 | 16.29 | 16.43 | 16.17 | 16.29 | 147,449 | -0.14(-0.84%) |
Dec 22, 2015 | 16.45 | 16.45 | 16.29 | 16.43 | 43,937 | +0.10(+0.60%) |
Dec 21, 2015 | 16.33 | 16.55 | 16.25 | 16.33 | 98,828 | -0.10(-0.60%) |
Dec 18, 2015 | 16.37 | 16.59 | 16.07 | 16.43 | 203,643 | +0.08(+0.48%) |
Dec 17, 2015 | 16.47 | 16.51 | 16.27 | 16.35 | 515,494 | -0.06(-0.36%) |
Dec 16, 2015 | 16.13 | 16.43 | 16.09 | 16.41 | 183,519 | +0.71(+4.52%) |
Dec 15, 2015 | 15.86 | 15.90 | 15.68 | 15.70 | 205,690 | -0.18(-1.12%) |
Dec 14, 2015 | 15.82 | 15.98 | 15.72 | 15.88 | 176,216 | -0.10(-0.62%) |
Dec 11, 2015 | 15.86 | 16.17 | 15.86 | 15.98 | 247,712 | -0.12(-0.74%) |
Dec 10, 2015 | 16.02 | 16.19 | 15.98 | 16.09 | 502,924 | +0.18(+1.12%) |
Dec 09, 2015 | 15.88 | 15.96 | 15.72 | 15.92 | 259,109 | -0.35(-2.18%) |
Dec 08, 2015 | 16.25 | 16.31 | 16.09 | 16.27 | 284,250 | -0.57(-3.40%) |
Dec 07, 2015 | 16.63 | 16.88 | 16.59 | 16.84 | 154,366 | -0.06(-0.35%) |
Dec 04, 2015 | 16.73 | 16.96 | 16.59 | 16.90 | 138,305 | +0.04(+0.23%) |
Dec 03, 2015 | 17.00 | 17.16 | 16.59 | 16.86 | 406,219 | -0.06(-0.35%) |
Dec 02, 2015 | 17.34 | 17.34 | 16.85 | 16.92 | 329,035 | -0.43(-2.50%) |
Dec 01, 2015 | 17.30 | 17.57 | 17.26 | 17.36 | 163,833 | +0.18(+1.03%) |
Nov 30, 2015 | 17.36 | 17.55 | 16.96 | 17.18 | 589,331 | -0.39(-2.24%) |
Nov 27, 2015 | 17.81 | 17.81 | 17.57 | 17.57 | 67,716 | -0.02(-0.11%) |
Nov 25, 2015 | 17.79 | 17.59 | 17.59 | 17.59 | 206,711 | -0.22(-1.22%) |
Nov 24, 2015 | 17.75 | 17.89 | 17.65 | 17.81 | 164,252 | +0.00(+0.00%) |
Nov 23, 2015 | 17.73 | 17.95 | 17.61 | 17.81 | 138,012 | -0.12(-0.66%) |
Nov 20, 2015 | 18.44 | 18.46 | 17.87 | 17.93 | 496,702 | -0.81(-4.32%) |
Nov 19, 2015 | 18.62 | 18.86 | 18.52 | 18.74 | 511,676 | +0.08(+0.42%) |
Nov 18, 2015 | 18.40 | 18.89 | 18.40 | 18.66 | 570,557 | +0.26(+1.39%) |
Nov 17, 2015 | 18.34 | 18.52 | 18.09 | 18.40 | 687,154 | +0.02(+0.11%) |
Nov 16, 2015 | 18.03 | 18.38 | 17.89 | 18.38 | 183,078 | +0.28(+1.53%) |
Nov 13, 2015 | 18.28 | 18.30 | 17.95 | 18.11 | 551,165 | -0.30(-1.61%) |
Nov 12, 2015 | 18.50 | 18.54 | 18.28 | 18.40 | 283,348 | -0.30(-1.58%) |
Nov 11, 2015 | 18.76 | 18.84 | 18.58 | 18.70 | 106,996 | -0.08(-0.42%) |
Nov 10, 2015 | 18.70 | 18.89 | 18.60 | 18.78 | 212,162 | -0.12(-0.63%) |
Nov 09, 2015 | 19.29 | 19.33 | 18.84 | 18.89 | 346,137 | -0.20(-1.03%) |
Nov 06, 2015 | 19.41 | 19.43 | 18.89 | 19.09 | 336,126 | -0.39(-2.02%) |
Nov 05, 2015 | 20.00 | 20.00 | 19.49 | 19.49 | 438,718 | -0.93(-4.54%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.31 | 20.41 | 252,929 | -1.03(-4.78%) |
Nov 03, 2015 | 21.01 | 21.68 | 20.99 | 21.44 | 118,541 | -0.06(-0.28%) |
Nov 02, 2015 | 21.10 | 21.51 | 20.91 | 21.50 | 225,288 | +0.79(+3.81%) |
Oct 30, 2015 | 20.41 | 20.71 | 20.26 | 20.71 | 175,290 | -0.14(-0.66%) |
Oct 29, 2015 | 20.99 | 20.99 | 20.57 | 20.85 | 91,639 | -0.24(-1.12%) |
Oct 28, 2015 | 21.26 | 21.38 | 20.97 | 21.08 | 103,736 | -0.10(-0.47%) |
Oct 27, 2015 | 21.22 | 21.42 | 21.06 | 21.18 | 110,215 | +0.12(+0.56%) |
Oct 26, 2015 | 21.02 | 21.14 | 20.81 | 21.06 | 99,474 | -0.10(-0.47%) |
Oct 23, 2015 | 21.08 | 21.18 | 20.89 | 21.16 | 161,957 | -0.34(-1.56%) |
Oct 22, 2015 | 21.10 | 21.64 | 20.81 | 21.50 | 412,780 | +0.14(+0.65%) |
Oct 21, 2015 | 20.83 | 21.46 | 20.83 | 21.36 | 715,677 | +0.63(+3.04%) |
Oct 20, 2015 | 20.49 | 20.75 | 20.49 | 20.73 | 212,295 | +0.32(+1.55%) |
Oct 19, 2015 | 20.33 | 20.68 | 20.33 | 20.41 | 85,046 | -0.24(-1.15%) |
Oct 16, 2015 | 20.55 | 20.75 | 20.55 | 20.65 | 334,750 | -0.14(-0.66%) |
Oct 15, 2015 | 20.65 | 20.85 | 20.39 | 20.79 | 345,224 | +0.95(+4.77%) |
Oct 14, 2015 | 20.06 | 20.22 | 19.74 | 19.84 | 76,483 | -0.20(-0.98%) |
Oct 13, 2015 | 20.22 | 20.28 | 19.94 | 20.04 | 236,369 | -0.20(-0.98%) |
Oct 12, 2015 | 20.41 | 20.51 | 20.14 | 20.24 | 128,190 | -0.10(-0.48%) |
Oct 09, 2015 | 20.20 | 20.45 | 20.12 | 20.33 | 131,009 | -0.12(-0.58%) |
Oct 08, 2015 | 20.02 | 20.55 | 19.82 | 20.45 | 248,823 | +0.32(+1.57%) |
Oct 07, 2015 | 20.02 | 20.22 | 19.88 | 20.14 | 185,794 | +0.26(+1.29%) |
Oct 06, 2015 | 19.55 | 20.01 | 19.55 | 19.88 | 318,204 | +0.39(+2.02%) |
Oct 05, 2015 | 19.13 | 19.62 | 19.13 | 19.49 | 211,495 | +0.69(+3.67%) |
Oct 02, 2015 | 18.38 | 18.88 | 18.18 | 18.80 | 161,559 | +0.45(+2.47%) |
Oct 01, 2015 | 18.40 | 18.64 | 18.03 | 18.34 | 174,684 | -0.61(-3.23%) |
Sep 30, 2015 | 18.88 | 18.97 | 18.36 | 18.95 | 155,009 | +0.49(+2.67%) |
Sep 29, 2015 | 18.44 | 18.62 | 18.42 | 18.46 | 138,127 | +0.08(+0.43%) |
Sep 28, 2015 | 18.97 | 19.01 | 18.36 | 18.38 | 294,194 | -0.81(-4.21%) |
Sep 25, 2015 | 19.41 | 19.51 | 19.03 | 19.19 | 160,250 | -0.02(-0.10%) |
Sep 24, 2015 | 19.31 | 19.31 | 18.89 | 19.21 | 113,591 | +0.06(+0.31%) |
Sep 23, 2015 | 19.33 | 19.49 | 19.13 | 19.15 | 119,378 | -0.32(-1.62%) |
Sep 22, 2015 | 19.72 | 19.76 | 19.33 | 19.47 | 203,654 | -0.57(-2.85%) |
Sep 21, 2015 | 20.69 | 20.69 | 20.04 | 20.04 | 314,554 | -0.79(-3.79%) |
Sep 18, 2015 | 20.33 | 21.19 | 20.24 | 20.83 | 389,697 | +0.39(+1.93%) |
Sep 17, 2015 | 20.37 | 20.77 | 20.37 | 20.43 | 217,861 | -0.30(-1.43%) |
Sep 16, 2015 | 20.16 | 20.85 | 20.16 | 20.73 | 354,422 | +0.63(+3.14%) |
Sep 15, 2015 | 19.86 | 20.12 | 19.82 | 20.10 | 179,576 | +0.06(+0.30%) |
Sep 14, 2015 | 19.64 | 20.08 | 19.35 | 20.04 | 420,305 | -0.02(-0.10%) |
Sep 11, 2015 | 19.72 | 20.18 | 19.61 | 20.06 | 207,332 | +0.18(+0.89%) |
Sep 10, 2015 | 19.39 | 19.88 | 19.15 | 19.88 | 248,300 | +0.97(+5.11%) |
Sep 09, 2015 | 19.66 | 19.66 | 18.86 | 18.91 | 201,348 | -0.69(-3.52%) |
Sep 08, 2015 | 19.13 | 19.66 | 19.13 | 19.60 | 445,348 | +1.18(+6.42%) |
Sep 04, 2015 | 18.68 | 18.42 | 18.42 | 18.42 | 278,505 | -0.26(-1.37%) |
Sep 03, 2015 | 18.82 | 18.97 | 18.60 | 18.68 | 277,300 | +0.14(+0.74%) |
Sep 02, 2015 | 17.85 | 18.56 | 17.85 | 18.54 | 216,407 | +0.73(+4.10%) |
Sep 01, 2015 | 17.87 | 18.05 | 17.65 | 17.81 | 269,563 | -0.34(-1.85%) |
Aug 31, 2015 | 18.54 | 18.54 | 18.15 | 18.15 | 157,115 | -0.59(-3.16%) |
Aug 28, 2015 | 19.07 | 19.07 | 18.54 | 18.74 | 136,704 | -0.16(-0.84%) |
Aug 27, 2015 | 18.50 | 19.03 | 18.30 | 18.89 | 408,918 | +0.43(+2.35%) |
Aug 26, 2015 | 18.26 | 18.50 | 17.63 | 18.46 | 458,901 | +0.83(+4.70%) |
Aug 25, 2015 | 18.97 | 18.97 | 17.49 | 17.63 | 378,896 | +0.36(+2.05%) |
Aug 24, 2015 | 17.00 | 18.34 | 16.03 | 17.28 | 1,059,299 | -1.26(-6.81%) |
Aug 21, 2015 | 18.78 | 18.93 | 18.24 | 18.54 | 426,902 | -0.51(-2.69%) |
Aug 20, 2015 | 19.33 | 19.43 | 18.99 | 19.05 | 315,695 | -0.53(-2.72%) |
Aug 19, 2015 | 19.80 | 19.82 | 19.35 | 19.59 | 221,674 | -0.24(-1.19%) |
Aug 18, 2015 | 19.78 | 19.94 | 19.72 | 19.82 | 147,213 | -0.20(-0.99%) |
Aug 17, 2015 | 20.04 | 20.14 | 19.82 | 20.02 | 206,805 | +0.30(+1.50%) |
Aug 14, 2015 | 20.00 | 20.00 | 19.33 | 19.72 | 409,411 | -0.10(-0.50%) |
Aug 13, 2015 | 20.14 | 20.14 | 19.62 | 19.82 | 326,648 | -0.34(-1.66%) |
Aug 12, 2015 | 20.28 | 20.28 | 19.68 | 20.16 | 414,881 | -0.18(-0.87%) |
Aug 11, 2015 | 20.30 | 20.63 | 20.22 | 20.33 | 591,261 | +0.32(+1.58%) |
Aug 10, 2015 | 19.60 | 20.08 | 19.44 | 20.02 | 725,480 | +1.16(+6.17%) |
Aug 07, 2015 | 19.29 | 19.29 | 18.66 | 18.86 | 322,554 | +0.02(+0.10%) |
Aug 06, 2015 | 19.01 | 19.03 | 18.71 | 18.84 | 360,022 | +0.45(+2.47%) |
Aug 05, 2015 | 18.64 | 18.76 | 18.16 | 18.38 | 690,033 | -0.61(-3.22%) |
Aug 04, 2015 | 19.07 | 19.23 | 18.56 | 18.99 | 568,624 | +0.24(+1.26%) |
Aug 03, 2015 | 19.31 | 19.62 | 18.74 | 18.76 | 741,817 | -0.51(-2.66%) |
Jul 31, 2015 | 19.07 | 19.27 | 18.80 | 19.27 | 308,755 | +0.49(+2.63%) |
Jul 30, 2015 | 18.99 | 19.03 | 18.56 | 18.78 | 350,504 | -0.22(-1.14%) |
Jul 29, 2015 | 19.07 | 19.11 | 18.88 | 18.99 | 142,093 | -0.06(-0.31%) |
Jul 28, 2015 | 18.62 | 19.11 | 18.52 | 19.05 | 343,858 | +0.65(+3.54%) |
Jul 27, 2015 | 18.88 | 19.11 | 18.18 | 18.40 | 693,362 | -0.83(-4.31%) |
Jul 24, 2015 | 20.04 | 20.16 | 19.15 | 19.23 | 460,623 | -0.59(-2.99%) |
Jul 23, 2015 | 20.20 | 20.47 | 19.82 | 19.82 | 225,514 | -0.04(-0.20%) |
Jul 22, 2015 | 19.86 | 20.16 | 19.82 | 19.86 | 266,158 | +0.06(+0.30%) |
Jul 21, 2015 | 19.72 | 19.98 | 19.53 | 19.80 | 401,595 | +0.22(+1.11%) |
Jul 20, 2015 | 20.49 | 20.67 | 19.53 | 19.59 | 672,888 | -0.81(-3.96%) |
Jul 17, 2015 | 21.18 | 21.22 | 20.02 | 20.39 | 527,126 | -0.91(-4.26%) |
Jul 16, 2015 | 21.91 | 22.17 | 21.06 | 21.30 | 909,375 | -0.02(-0.09%) |
Jul 15, 2015 | 19.96 | 21.58 | 19.78 | 21.32 | 1,444,525 | +1.95(+10.08%) |
Jul 14, 2015 | 21.08 | 21.14 | 19.23 | 19.37 | 1,847,544 | -1.87(-8.82%) |
Jul 13, 2015 | 23.25 | 23.39 | 20.85 | 21.24 | 2,385,679 | -0.97(-4.35%) |
Jul 10, 2015 | 22.29 | 22.33 | 21.08 | 22.21 | 2,185,811 | +1.87(+9.21%) |
Jul 09, 2015 | 19.80 | 20.71 | 19.45 | 20.33 | 1,326,496 | +1.24(+6.51%) |
Jul 08, 2015 | 19.80 | 20.04 | 18.97 | 19.09 | 983,205 | -1.01(-5.01%) |
Jul 07, 2015 | 19.55 | 20.39 | 18.84 | 20.10 | 1,323,632 | +0.30(+1.49%) |
Jul 06, 2015 | 19.49 | 20.53 | 19.25 | 19.80 | 2,171,015 | -1.60(-7.47%) |
Jul 02, 2015 | 21.10 | 21.40 | 21.40 | 21.40 | 1,037,056 | +0.39(+1.88%) |
Jul 01, 2015 | 21.73 | 22.48 | 20.04 | 21.01 | 2,247,827 | +1.16(+5.86%) |
Jun 30, 2015 | 19.72 | 20.20 | 19.19 | 19.84 | 1,624,374 | +1.12(+6.01%) |
Jun 29, 2015 | 19.64 | 19.86 | 18.58 | 18.72 | 3,169,244 | -4.52(-19.44%) |
Jun 26, 2015 | 23.92 | 24.16 | 22.50 | 23.23 | 1,008,008 | -0.32(-1.34%) |
Jun 25, 2015 | 23.49 | 23.83 | 23.21 | 23.55 | 391,656 | +0.24(+1.02%) |
Jun 24, 2015 | 23.14 | 23.61 | 23.02 | 23.31 | 786,933 | -0.63(-2.64%) |
Jun 23, 2015 | 23.55 | 24.30 | 23.55 | 23.94 | 1,046,721 | +0.24(+1.00%) |
Jun 22, 2015 | 22.46 | 24.04 | 22.44 | 23.71 | 1,507,471 | +1.81(+8.29%) |
Jun 19, 2015 | 21.44 | 22.07 | 21.14 | 21.89 | 829,319 | +1.03(+4.91%) |
Jun 18, 2015 | 21.12 | 22.60 | 20.81 | 20.87 | 693,697 | +0.02(+0.09%) |
Jun 17, 2015 | 20.95 | 21.08 | 20.24 | 20.85 | 897,064 | +0.04(+0.19%) |
Jun 16, 2015 | 21.16 | 21.24 | 20.77 | 20.81 | 687,819 | -0.95(-4.35%) |
Jun 15, 2015 | 21.89 | 22.23 | 21.30 | 21.75 | 765,461 | -1.50(-6.45%) |
Jun 12, 2015 | 23.00 | 23.45 | 22.82 | 23.25 | 427,506 | -0.71(-2.96%) |
Jun 11, 2015 | 24.56 | 24.65 | 23.59 | 23.96 | 508,289 | +0.26(+1.08%) |
Jun 10, 2015 | 22.98 | 24.08 | 22.60 | 23.71 | 527,233 | +0.99(+4.34%) |
Jun 09, 2015 | 22.84 | 23.15 | 22.62 | 22.72 | 184,839 | +0.28(+1.23%) |
Jun 08, 2015 | 23.04 | 23.14 | 22.35 | 22.44 | 283,980 | -0.73(-3.15%) |
Jun 05, 2015 | 23.19 | 23.33 | 22.76 | 23.17 | 412,210 | -0.51(-2.16%) |
Jun 04, 2015 | 24.63 | 24.83 | 23.67 | 23.69 | 527,749 | -1.48(-5.88%) |
Jun 03, 2015 | 24.75 | 25.20 | 24.44 | 25.17 | 617,156 | +0.51(+2.08%) |
Jun 02, 2015 | 23.94 | 24.77 | 23.51 | 24.65 | 742,701 | +0.59(+2.46%) |