Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.45 | 18.85 | 18.23 | 18.66 | 676,390 | +0.23(+1.25%) |
May 27, 2016 | 18.39 | 18.43 | 18.43 | 18.43 | 317,300 | +0.04(+0.22%) |
May 26, 2016 | 18.60 | 18.64 | 18.34 | 18.39 | 310,308 | -0.13(-0.70%) |
May 25, 2016 | 18.22 | 18.72 | 17.98 | 18.52 | 567,702 | +0.32(+1.76%) |
May 24, 2016 | 18.22 | 18.39 | 17.76 | 18.20 | 922,986 | +0.22(+1.22%) |
May 23, 2016 | 18.19 | 18.60 | 17.88 | 17.98 | 410,655 | -0.06(-0.33%) |
May 20, 2016 | 17.60 | 18.09 | 17.27 | 18.04 | 310,199 | +0.54(+3.09%) |
May 19, 2016 | 17.94 | 18.47 | 17.15 | 17.50 | 296,964 | -0.45(-2.51%) |
May 18, 2016 | 17.25 | 18.26 | 17.25 | 17.95 | 330,564 | +0.60(+3.46%) |
May 17, 2016 | 17.56 | 18.02 | 17.00 | 17.35 | 355,966 | -0.25(-1.42%) |
May 16, 2016 | 17.53 | 18.23 | 17.00 | 17.60 | 486,161 | +0.11(+0.63%) |
May 13, 2016 | 17.04 | 17.75 | 17.04 | 17.49 | 346,741 | +0.38(+2.22%) |
May 12, 2016 | 17.66 | 17.97 | 17.02 | 17.11 | 496,999 | -0.34(-1.95%) |
May 11, 2016 | 17.80 | 18.52 | 17.41 | 17.45 | 391,131 | -0.49(-2.73%) |
May 10, 2016 | 17.00 | 18.27 | 17.00 | 17.94 | 837,950 | +1.21(+7.23%) |
May 09, 2016 | 16.00 | 16.95 | 16.00 | 16.73 | 588,947 | +0.94(+5.95%) |
May 06, 2016 | 16.00 | 16.38 | 15.21 | 15.79 | 627,751 | -0.43(-2.65%) |
May 05, 2016 | 16.62 | 17.02 | 16.09 | 16.22 | 364,098 | -0.33(-1.99%) |
May 04, 2016 | 16.98 | 17.01 | 16.40 | 16.55 | 484,265 | -0.60(-3.50%) |
May 03, 2016 | 18.24 | 18.55 | 17.04 | 17.15 | 431,819 | -1.22(-6.64%) |
May 02, 2016 | 18.18 | 18.45 | 17.66 | 18.37 | 396,286 | +0.37(+2.06%) |
Apr 29, 2016 | 18.79 | 19.09 | 17.85 | 18.00 | 480,688 | -0.77(-4.10%) |
Apr 28, 2016 | 19.36 | 19.48 | 18.64 | 18.77 | 379,524 | -0.44(-2.29%) |
Apr 27, 2016 | 19.82 | 20.05 | 19.00 | 19.21 | 292,555 | -0.57(-2.88%) |
Apr 26, 2016 | 20.61 | 20.61 | 19.51 | 19.78 | 285,630 | -0.67(-3.28%) |
Apr 25, 2016 | 20.70 | 20.85 | 20.36 | 20.45 | 177,188 | -0.20(-0.97%) |
Apr 22, 2016 | 20.49 | 20.71 | 19.97 | 20.65 | 203,974 | +0.25(+1.25%) |
Apr 21, 2016 | 19.60 | 20.79 | 19.60 | 20.39 | 426,905 | +0.75(+3.79%) |
Apr 20, 2016 | 20.18 | 20.39 | 19.33 | 19.65 | 257,450 | -0.46(-2.29%) |
Apr 19, 2016 | 20.88 | 20.94 | 19.85 | 20.11 | 239,471 | -0.65(-3.13%) |
Apr 18, 2016 | 20.26 | 20.95 | 20.26 | 20.76 | 375,814 | +0.34(+1.67%) |
Apr 15, 2016 | 20.37 | 20.75 | 20.02 | 20.42 | 253,135 | +0.06(+0.29%) |
Apr 14, 2016 | 20.42 | 20.79 | 20.18 | 20.36 | 358,212 | -0.19(-0.92%) |
Apr 13, 2016 | 20.81 | 21.34 | 20.23 | 20.55 | 604,527 | +0.01(+0.05%) |
Apr 12, 2016 | 20.50 | 20.97 | 19.78 | 20.54 | 441,260 | +0.24(+1.18%) |
Apr 11, 2016 | 21.42 | 21.71 | 20.27 | 20.30 | 523,666 | -0.96(-4.52%) |
Apr 08, 2016 | 21.83 | 22.00 | 20.77 | 21.26 | 400,893 | -0.05(-0.23%) |
Apr 07, 2016 | 21.88 | 22.60 | 21.04 | 21.31 | 532,565 | -0.84(-3.79%) |
Apr 06, 2016 | 20.88 | 22.23 | 20.71 | 22.15 | 585,593 | +1.36(+6.54%) |
Apr 05, 2016 | 20.87 | 21.59 | 20.48 | 20.79 | 408,259 | -0.21(-1.00%) |
Apr 04, 2016 | 21.00 | 21.83 | 20.82 | 21.00 | 529,826 | -0.33(-1.55%) |
Apr 01, 2016 | 20.88 | 21.57 | 20.38 | 21.33 | 363,576 | +0.04(+0.19%) |
Mar 31, 2016 | 20.61 | 21.63 | 20.46 | 21.29 | 463,878 | +0.67(+3.25%) |
Mar 30, 2016 | 20.00 | 20.89 | 19.79 | 20.62 | 634,459 | +0.71(+3.57%) |
Mar 29, 2016 | 18.70 | 20.00 | 18.16 | 19.91 | 435,199 | +0.89(+4.68%) |
Mar 28, 2016 | 19.34 | 19.56 | 18.91 | 19.02 | 347,870 | -0.19(-0.99%) |
Mar 24, 2016 | 18.57 | 19.21 | 19.21 | 19.21 | 482,900 | +0.39(+2.07%) |
Mar 23, 2016 | 19.13 | 19.54 | 18.64 | 18.82 | 805,443 | -0.30(-1.57%) |
Mar 22, 2016 | 18.36 | 19.14 | 18.22 | 19.12 | 393,440 | +0.54(+2.91%) |
Mar 21, 2016 | 17.57 | 18.96 | 17.53 | 18.58 | 555,991 | +0.95(+5.39%) |
Mar 18, 2016 | 16.59 | 17.71 | 16.22 | 17.63 | 886,580 | +1.15(+6.98%) |
Mar 17, 2016 | 17.11 | 17.39 | 15.52 | 16.48 | 694,662 | -0.60(-3.51%) |
Mar 16, 2016 | 17.56 | 17.89 | 16.43 | 17.08 | 485,951 | -0.35(-2.01%) |
Mar 15, 2016 | 19.05 | 19.18 | 17.39 | 17.43 | 526,968 | -2.05(-10.52%) |
Mar 14, 2016 | 18.56 | 19.84 | 18.32 | 19.48 | 392,424 | +0.88(+4.73%) |
Mar 11, 2016 | 17.96 | 18.71 | 17.86 | 18.60 | 495,760 | +0.77(+4.32%) |
Mar 10, 2016 | 18.60 | 19.17 | 17.43 | 17.83 | 269,957 | -0.67(-3.62%) |
Mar 09, 2016 | 18.57 | 19.04 | 17.01 | 18.50 | 543,986 | -0.03(-0.16%) |
Mar 08, 2016 | 20.11 | 20.43 | 18.45 | 18.53 | 441,149 | -1.75(-8.63%) |
Mar 07, 2016 | 19.51 | 21.21 | 18.91 | 20.28 | 588,582 | +0.71(+3.63%) |
Mar 04, 2016 | 18.72 | 19.20 | 18.45 | 19.57 | 575,342 | +0.80(+4.26%) |
Mar 03, 2016 | 18.43 | 18.83 | 18.04 | 18.77 | 409,803 | +0.29(+1.57%) |
Mar 02, 2016 | 17.97 | 18.99 | 17.72 | 18.48 | 549,510 | +0.48(+2.67%) |
Mar 01, 2016 | 17.57 | 18.02 | 15.78 | 18.00 | 845,345 | +0.67(+3.87%) |
Feb 29, 2016 | 18.61 | 18.75 | 17.21 | 17.33 | 594,753 | -0.86(-4.73%) |
Feb 26, 2016 | 18.33 | 18.68 | 17.90 | 18.19 | 391,125 | -0.07(-0.38%) |
Feb 25, 2016 | 18.87 | 19.18 | 18.03 | 18.26 | 313,011 | -0.25(-1.35%) |
Feb 24, 2016 | 17.89 | 18.67 | 17.21 | 18.51 | 467,266 | +0.53(+2.95%) |
Feb 23, 2016 | 19.33 | 19.59 | 17.90 | 17.98 | 436,686 | -1.41(-7.27%) |
Feb 22, 2016 | 19.90 | 20.49 | 19.28 | 19.39 | 471,526 | -0.41(-2.07%) |
Feb 19, 2016 | 19.54 | 19.91 | 18.64 | 19.80 | 414,410 | +0.49(+2.54%) |
Feb 18, 2016 | 20.00 | 20.80 | 19.24 | 19.31 | 458,421 | -0.50(-2.52%) |
Feb 17, 2016 | 18.99 | 20.21 | 18.80 | 19.81 | 632,237 | +1.25(+6.73%) |
Feb 16, 2016 | 18.20 | 19.13 | 17.92 | 18.56 | 795,500 | +0.86(+4.86%) |
Feb 12, 2016 | 17.33 | 17.70 | 17.70 | 17.70 | 550,100 | +0.51(+2.97%) |
Feb 11, 2016 | 15.58 | 17.48 | 14.96 | 17.19 | 1,321,436 | +2.11(+13.99%) |
Feb 10, 2016 | 15.46 | 16.30 | 15.02 | 15.08 | 523,651 | -0.25(-1.63%) |
Feb 09, 2016 | 14.86 | 15.87 | 14.39 | 15.33 | 693,244 | +0.57(+3.86%) |
Feb 08, 2016 | 16.54 | 16.63 | 14.38 | 14.76 | 856,332 | -1.88(-11.30%) |
Feb 05, 2016 | 17.36 | 17.97 | 16.48 | 16.64 | 673,140 | -0.90(-5.13%) |
Feb 04, 2016 | 17.94 | 18.26 | 17.20 | 17.54 | 652,958 | -0.82(-4.47%) |
Feb 03, 2016 | 18.60 | 19.05 | 17.31 | 18.36 | 512,030 | -0.12(-0.65%) |
Feb 02, 2016 | 19.20 | 19.33 | 18.35 | 18.48 | 430,500 | -0.98(-5.04%) |
Feb 01, 2016 | 20.17 | 20.54 | 19.22 | 19.46 | 529,391 | -0.82(-4.04%) |
Jan 29, 2016 | 19.33 | 20.34 | 18.64 | 20.28 | 567,498 | +1.31(+6.91%) |
Jan 28, 2016 | 20.48 | 20.63 | 18.61 | 18.97 | 553,181 | -0.31(-1.61%) |
Jan 27, 2016 | 20.57 | 20.77 | 19.19 | 19.28 | 556,696 | -1.27(-6.18%) |
Jan 26, 2016 | 21.25 | 21.49 | 20.12 | 20.55 | 440,978 | -0.65(-3.07%) |
Jan 25, 2016 | 21.05 | 21.96 | 20.77 | 21.20 | 506,575 | +0.28(+1.34%) |
Jan 22, 2016 | 21.03 | 21.55 | 20.50 | 20.92 | 520,772 | +0.47(+2.30%) |
Jan 21, 2016 | 21.96 | 22.25 | 20.31 | 20.45 | 517,347 | -1.07(-4.97%) |
Jan 20, 2016 | 20.96 | 21.89 | 19.89 | 21.52 | 735,918 | +0.10(+0.47%) |
Jan 19, 2016 | 23.00 | 23.00 | 20.95 | 21.42 | 445,663 | -1.11(-4.93%) |
Jan 15, 2016 | 22.90 | 22.53 | 22.53 | 22.53 | 531,400 | -1.47(-6.12%) |
Jan 14, 2016 | 23.42 | 24.18 | 22.25 | 24.00 | 634,804 | +0.68(+2.92%) |
Jan 13, 2016 | 24.95 | 25.05 | 23.05 | 23.32 | 576,810 | -1.42(-5.74%) |
Jan 12, 2016 | 25.43 | 26.29 | 23.97 | 24.74 | 550,587 | -0.34(-1.36%) |
Jan 11, 2016 | 26.37 | 26.44 | 24.37 | 25.08 | 400,814 | -0.92(-3.54%) |
Jan 08, 2016 | 27.03 | 27.47 | 25.53 | 26.00 | 432,348 | -1.07(-3.95%) |
Jan 07, 2016 | 26.46 | 27.16 | 25.77 | 27.07 | 385,140 | +0.00(+0.00%) |
Jan 06, 2016 | 29.80 | 29.84 | 26.98 | 27.07 | 687,141 | -3.00(-9.98%) |
Jan 05, 2016 | 30.66 | 31.90 | 30.00 | 30.07 | 546,106 | -0.43(-1.41%) |
Jan 04, 2016 | 29.79 | 30.60 | 29.53 | 30.50 | 470,456 | +0.03(+0.10%) |
Dec 31, 2015 | 31.04 | 30.47 | 30.47 | 30.47 | 247,300 | -0.58(-1.87%) |
Dec 30, 2015 | 31.04 | 31.25 | 30.10 | 31.05 | 204,598 | -0.31(-0.99%) |
Dec 29, 2015 | 30.38 | 31.48 | 30.27 | 31.36 | 149,535 | +1.28(+4.26%) |
Dec 28, 2015 | 30.53 | 30.83 | 29.46 | 30.08 | 295,584 | -0.88(-2.84%) |
Dec 24, 2015 | 30.98 | 30.96 | 30.96 | 30.96 | 161,300 | -0.25(-0.80%) |
Dec 23, 2015 | 29.96 | 31.27 | 29.75 | 31.21 | 841,718 | +1.61(+5.44%) |
Dec 22, 2015 | 30.07 | 30.42 | 28.93 | 29.60 | 334,630 | -0.27(-0.90%) |
Dec 21, 2015 | 29.44 | 30.62 | 29.16 | 29.87 | 268,001 | +0.72(+2.47%) |
Dec 18, 2015 | 30.56 | 30.88 | 29.12 | 29.15 | 2,999,775 | -1.48(-4.83%) |
Dec 17, 2015 | 30.78 | 30.99 | 29.81 | 30.63 | 483,561 | -0.15(-0.49%) |
Dec 16, 2015 | 29.62 | 30.80 | 29.51 | 30.78 | 460,981 | +1.31(+4.45%) |
Dec 15, 2015 | 28.95 | 30.00 | 28.54 | 29.47 | 555,328 | +0.38(+1.31%) |
Dec 14, 2015 | 28.85 | 29.69 | 28.75 | 29.09 | 511,572 | +0.22(+0.76%) |
Dec 11, 2015 | 29.93 | 30.20 | 28.62 | 28.87 | 377,512 | -1.78(-5.81%) |
Dec 10, 2015 | 28.96 | 30.68 | 28.96 | 30.65 | 384,224 | +1.78(+6.17%) |
Dec 09, 2015 | 30.37 | 30.49 | 28.49 | 28.87 | 497,076 | -1.86(-6.05%) |
Dec 08, 2015 | 29.30 | 30.78 | 29.19 | 30.73 | 304,157 | +1.19(+4.03%) |
Dec 07, 2015 | 30.25 | 30.36 | 29.29 | 29.54 | 278,004 | -0.83(-2.73%) |
Dec 04, 2015 | 30.07 | 30.87 | 29.01 | 30.37 | 419,334 | +0.52(+1.74%) |
Dec 03, 2015 | 30.43 | 30.69 | 29.34 | 29.85 | 341,143 | -0.35(-1.16%) |
Dec 02, 2015 | 29.80 | 30.49 | 29.56 | 30.20 | 445,478 | +0.32(+1.07%) |
Dec 01, 2015 | 29.95 | 29.97 | 28.26 | 29.88 | 480,348 | +0.14(+0.47%) |
Nov 30, 2015 | 29.30 | 30.21 | 28.98 | 29.74 | 436,914 | +0.02(+0.07%) |
Nov 27, 2015 | 29.30 | 29.83 | 28.70 | 29.72 | 188,666 | +0.20(+0.68%) |
Nov 25, 2015 | 29.29 | 29.52 | 29.52 | 29.52 | 451,000 | -0.18(-0.61%) |
Nov 24, 2015 | 28.07 | 29.77 | 27.48 | 29.70 | 620,514 | +1.33(+4.69%) |
Nov 23, 2015 | 27.04 | 28.49 | 27.04 | 28.37 | 807,553 | +0.98(+3.58%) |
Nov 20, 2015 | 27.01 | 27.68 | 26.51 | 27.39 | 391,390 | +0.60(+2.24%) |
Nov 19, 2015 | 27.55 | 27.67 | 26.21 | 26.79 | 356,931 | -0.69(-2.51%) |
Nov 18, 2015 | 27.70 | 28.00 | 27.30 | 27.48 | 416,459 | -0.42(-1.51%) |
Nov 17, 2015 | 26.22 | 28.09 | 25.80 | 27.90 | 1,079,768 | +1.66(+6.33%) |
Nov 16, 2015 | 26.15 | 26.28 | 25.41 | 26.24 | 505,682 | +0.04(+0.15%) |
Nov 13, 2015 | 24.99 | 26.30 | 24.96 | 26.20 | 649,928 | +0.94(+3.72%) |
Nov 12, 2015 | 24.90 | 26.19 | 24.62 | 25.26 | 261,935 | -0.03(-0.12%) |
Nov 11, 2015 | 26.88 | 26.88 | 25.07 | 25.29 | 292,694 | -1.75(-6.47%) |
Nov 10, 2015 | 26.23 | 27.40 | 25.97 | 27.04 | 403,817 | +0.59(+2.23%) |
Nov 09, 2015 | 25.00 | 26.52 | 24.86 | 26.45 | 545,379 | +1.00(+3.93%) |
Nov 06, 2015 | 25.25 | 25.66 | 23.66 | 25.45 | 357,158 | -0.10(-0.39%) |
Nov 05, 2015 | 26.36 | 26.36 | 25.30 | 25.55 | 342,412 | -1.22(-4.56%) |
Nov 04, 2015 | 26.50 | 26.95 | 25.57 | 26.77 | 509,260 | +0.01(+0.04%) |
Nov 03, 2015 | 25.00 | 27.00 | 22.81 | 26.76 | 574,303 | +1.87(+7.51%) |
Nov 02, 2015 | 23.36 | 24.92 | 22.55 | 24.89 | 411,356 | +1.58(+6.78%) |
Oct 30, 2015 | 23.62 | 24.29 | 22.94 | 23.31 | 308,075 | -0.33(-1.40%) |
Oct 29, 2015 | 24.92 | 25.04 | 23.38 | 23.64 | 301,256 | -1.13(-4.56%) |
Oct 28, 2015 | 23.13 | 24.84 | 22.34 | 24.77 | 431,912 | +1.67(+7.23%) |
Oct 27, 2015 | 22.00 | 23.16 | 22.00 | 23.10 | 480,874 | +1.04(+4.71%) |
Oct 26, 2015 | 22.27 | 23.52 | 21.37 | 22.06 | 483,519 | -0.28(-1.25%) |
Oct 23, 2015 | 22.40 | 23.41 | 21.69 | 22.34 | 429,704 | +0.65(+3.00%) |
Oct 22, 2015 | 23.45 | 23.76 | 21.31 | 21.69 | 520,311 | -1.74(-7.43%) |
Oct 21, 2015 | 24.04 | 24.24 | 22.61 | 23.43 | 400,462 | -0.44(-1.84%) |
Oct 20, 2015 | 25.61 | 25.74 | 23.67 | 23.87 | 474,634 | -1.60(-6.28%) |
Oct 19, 2015 | 21.86 | 25.50 | 21.57 | 25.47 | 701,837 | +3.60(+16.46%) |
Oct 16, 2015 | 22.42 | 22.99 | 21.36 | 21.87 | 235,152 | -0.45(-2.02%) |
Oct 15, 2015 | 20.50 | 22.34 | 20.40 | 22.32 | 242,933 | +1.61(+7.77%) |
Oct 14, 2015 | 20.58 | 21.18 | 20.04 | 20.71 | 223,071 | +0.18(+0.88%) |
Oct 13, 2015 | 21.20 | 21.92 | 20.50 | 20.53 | 179,842 | -0.85(-3.98%) |
Oct 12, 2015 | 21.93 | 21.97 | 21.17 | 21.38 | 144,626 | -0.39(-1.79%) |
Oct 09, 2015 | 21.63 | 22.22 | 21.16 | 21.77 | 126,740 | +0.22(+1.02%) |
Oct 08, 2015 | 21.78 | 21.78 | 20.60 | 21.55 | 268,706 | -0.22(-1.01%) |
Oct 07, 2015 | 21.39 | 21.80 | 20.82 | 21.77 | 436,635 | +0.38(+1.78%) |
Oct 06, 2015 | 22.55 | 23.00 | 20.62 | 21.39 | 445,426 | -1.19(-5.27%) |
Oct 05, 2015 | 22.95 | 22.97 | 21.95 | 22.58 | 346,917 | +0.08(+0.36%) |
Oct 02, 2015 | 20.91 | 22.58 | 20.51 | 22.50 | 230,893 | +0.87(+4.02%) |
Oct 01, 2015 | 21.80 | 21.87 | 21.01 | 21.63 | 670,441 | -0.29(-1.32%) |
Sep 30, 2015 | 22.07 | 22.53 | 21.03 | 21.92 | 553,926 | +0.26(+1.20%) |
Sep 29, 2015 | 22.83 | 23.50 | 21.33 | 21.66 | 644,739 | -1.23(-5.37%) |
Sep 28, 2015 | 24.73 | 24.73 | 22.66 | 22.89 | 779,303 | -1.79(-7.25%) |
Sep 25, 2015 | 27.07 | 27.99 | 24.54 | 24.68 | 498,743 | -1.92(-7.22%) |
Sep 24, 2015 | 27.64 | 27.64 | 25.63 | 26.60 | 372,930 | -1.35(-4.83%) |
Sep 23, 2015 | 27.66 | 27.66 | 27.15 | 27.95 | 349,865 | +0.26(+0.94%) |
Sep 22, 2015 | 27.38 | 28.25 | 27.14 | 27.69 | 516,293 | -0.17(-0.61%) |
Sep 21, 2015 | 29.82 | 29.97 | 27.69 | 27.86 | 689,056 | -1.90(-6.38%) |
Sep 18, 2015 | 28.97 | 29.86 | 28.75 | 29.76 | 1,946,156 | +0.45(+1.54%) |
Sep 17, 2015 | 28.10 | 29.64 | 28.04 | 29.31 | 493,931 | +1.35(+4.83%) |
Sep 16, 2015 | 28.06 | 28.39 | 27.03 | 27.96 | 377,640 | -0.28(-0.99%) |
Sep 15, 2015 | 27.95 | 29.00 | 27.75 | 28.24 | 501,529 | +0.21(+0.75%) |
Sep 14, 2015 | 27.93 | 28.50 | 27.34 | 28.03 | 500,648 | +0.33(+1.19%) |
Sep 11, 2015 | 27.70 | 29.88 | 27.07 | 27.70 | 1,107,283 | -0.30(-1.07%) |
Sep 10, 2015 | 26.00 | 28.23 | 25.73 | 28.00 | 855,481 | +1.87(+7.16%) |
Sep 09, 2015 | 25.90 | 26.50 | 24.78 | 26.13 | 542,486 | -0.11(-0.42%) |
Sep 08, 2015 | 23.66 | 26.50 | 23.36 | 26.24 | 972,517 | +3.07(+13.25%) |
Sep 04, 2015 | 22.34 | 23.17 | 23.17 | 23.17 | 215,400 | +0.54(+2.39%) |
Sep 03, 2015 | 23.39 | 23.75 | 22.50 | 22.63 | 332,490 | -0.91(-3.87%) |
Sep 02, 2015 | 23.20 | 23.54 | 22.67 | 23.54 | 338,670 | +0.70(+3.06%) |
Sep 01, 2015 | 23.84 | 23.94 | 22.62 | 22.84 | 316,459 | -1.66(-6.78%) |
Aug 31, 2015 | 24.65 | 24.71 | 23.65 | 24.50 | 614,639 | -0.08(-0.33%) |
Aug 28, 2015 | 23.69 | 24.62 | 23.69 | 24.58 | 280,776 | +0.74(+3.10%) |
Aug 27, 2015 | 23.14 | 24.01 | 22.88 | 23.84 | 256,934 | +0.80(+3.47%) |
Aug 26, 2015 | 23.20 | 23.47 | 22.05 | 23.04 | 348,865 | +0.40(+1.77%) |
Aug 25, 2015 | 22.79 | 23.00 | 22.22 | 22.64 | 349,690 | +0.84(+3.85%) |
Aug 24, 2015 | 20.88 | 23.50 | 20.02 | 21.80 | 646,953 | -1.16(-5.05%) |
Aug 21, 2015 | 23.28 | 23.85 | 22.39 | 22.96 | 541,538 | -0.89(-3.73%) |
Aug 20, 2015 | 24.65 | 25.18 | 23.78 | 23.85 | 460,162 | -1.03(-4.14%) |
Aug 19, 2015 | 24.35 | 25.63 | 24.25 | 24.88 | 292,932 | +0.11(+0.44%) |
Aug 18, 2015 | 24.91 | 25.32 | 24.03 | 24.77 | 571,842 | -0.74(-2.90%) |
Aug 17, 2015 | 25.98 | 25.98 | 24.67 | 25.51 | 693,683 | -0.39(-1.51%) |
Aug 14, 2015 | 22.28 | 25.94 | 22.00 | 25.90 | 1,552,299 | +3.72(+16.77%) |
Aug 13, 2015 | 23.00 | 23.00 | 22.02 | 22.18 | 304,481 | -0.20(-0.89%) |
Aug 12, 2015 | 21.89 | 22.43 | 21.36 | 22.38 | 263,681 | +0.40(+1.82%) |
Aug 11, 2015 | 22.61 | 22.89 | 21.87 | 21.98 | 225,507 | -0.62(-2.74%) |
Aug 10, 2015 | 22.63 | 23.00 | 22.48 | 22.60 | 239,739 | +0.42(+1.89%) |
Aug 07, 2015 | 21.97 | 22.63 | 21.83 | 22.18 | 280,798 | +0.09(+0.41%) |
Aug 06, 2015 | 23.78 | 24.30 | 21.97 | 22.09 | 580,293 | -1.52(-6.44%) |
Aug 05, 2015 | 23.99 | 24.03 | 23.59 | 23.61 | 254,050 | -0.19(-0.80%) |
Aug 04, 2015 | 23.24 | 24.19 | 23.13 | 23.80 | 428,952 | +0.69(+2.99%) |
Aug 03, 2015 | 23.25 | 23.60 | 22.93 | 23.11 | 327,322 | -0.14(-0.60%) |
Jul 31, 2015 | 22.88 | 24.07 | 22.84 | 23.25 | 346,120 | +0.33(+1.44%) |
Jul 30, 2015 | 22.50 | 23.02 | 22.21 | 22.92 | 516,837 | +0.34(+1.51%) |
Jul 29, 2015 | 23.81 | 23.83 | 22.57 | 22.58 | 449,179 | -0.72(-3.09%) |
Jul 28, 2015 | 24.00 | 24.32 | 22.92 | 23.30 | 367,624 | -0.74(-3.08%) |
Jul 27, 2015 | 23.85 | 24.35 | 23.40 | 24.04 | 218,535 | -0.05(-0.21%) |
Jul 24, 2015 | 24.60 | 25.02 | 23.90 | 24.09 | 315,493 | -0.62(-2.51%) |
Jul 23, 2015 | 24.99 | 25.10 | 24.37 | 24.71 | 331,414 | +0.25(+1.02%) |
Jul 22, 2015 | 24.94 | 25.00 | 24.29 | 24.46 | 310,551 | -0.21(-0.85%) |
Jul 21, 2015 | 25.00 | 25.46 | 24.47 | 24.67 | 460,431 | -0.07(-0.28%) |
Jul 20, 2015 | 23.87 | 25.09 | 23.40 | 24.74 | 716,377 | +1.53(+6.59%) |
Jul 17, 2015 | 23.68 | 23.77 | 22.91 | 23.21 | 282,644 | -0.39(-1.65%) |
Jul 16, 2015 | 23.71 | 23.89 | 23.50 | 23.60 | 294,561 | +0.21(+0.90%) |
Jul 15, 2015 | 23.48 | 23.89 | 23.07 | 23.39 | 362,648 | +0.14(+0.60%) |
Jul 14, 2015 | 22.70 | 23.42 | 22.70 | 23.25 | 292,018 | +0.53(+2.33%) |
Jul 13, 2015 | 22.90 | 23.55 | 22.61 | 22.72 | 429,712 | -0.10(-0.44%) |
Jul 10, 2015 | 22.39 | 22.89 | 22.00 | 22.82 | 255,253 | +0.58(+2.61%) |
Jul 09, 2015 | 22.27 | 22.90 | 21.86 | 22.24 | 299,734 | +0.31(+1.41%) |
Jul 08, 2015 | 22.57 | 22.57 | 21.56 | 21.93 | 261,968 | -0.94(-4.11%) |
Jul 07, 2015 | 22.92 | 23.10 | 22.18 | 22.87 | 284,393 | +0.02(+0.09%) |
Jul 06, 2015 | 22.86 | 23.12 | 21.73 | 22.85 | 583,286 | -0.17(-0.74%) |
Jul 02, 2015 | 23.30 | 23.02 | 23.02 | 23.02 | 330,200 | -0.21(-0.90%) |
Jul 01, 2015 | 23.67 | 23.75 | 22.93 | 23.23 | 369,351 | -0.27(-1.15%) |
Jun 30, 2015 | 23.19 | 23.99 | 23.08 | 23.50 | 510,277 | +0.45(+1.95%) |
Jun 29, 2015 | 24.00 | 24.00 | 21.16 | 23.05 | 1,828,211 | -1.34(-5.49%) |
Jun 26, 2015 | 23.44 | 24.50 | 23.44 | 24.39 | 6,041,770 | +0.86(+3.65%) |
Jun 25, 2015 | 23.94 | 24.05 | 23.12 | 23.53 | 966,572 | -0.28(-1.18%) |
Jun 24, 2015 | 23.09 | 24.17 | 22.75 | 23.81 | 813,066 | +0.73(+3.16%) |
Jun 23, 2015 | 23.11 | 24.56 | 22.86 | 23.08 | 1,654,658 | -0.08(-0.35%) |
Jun 22, 2015 | 21.97 | 23.16 | 21.90 | 23.16 | 1,212,438 | +1.44(+6.63%) |
Jun 19, 2015 | 20.12 | 21.84 | 20.08 | 21.72 | 2,785,444 | +1.69(+8.44%) |
Jun 18, 2015 | 19.50 | 20.24 | 19.38 | 20.03 | 1,391,736 | +0.83(+4.32%) |
Jun 17, 2015 | 18.52 | 19.37 | 18.50 | 19.20 | 925,720 | +0.76(+4.12%) |
Jun 16, 2015 | 18.71 | 18.95 | 18.32 | 18.44 | 613,159 | -0.35(-1.86%) |
Jun 15, 2015 | 19.00 | 19.13 | 18.75 | 18.79 | 916,945 | -0.03(-0.16%) |
Jun 12, 2015 | 19.30 | 19.53 | 18.82 | 18.82 | 532,115 | -0.67(-3.44%) |
Jun 11, 2015 | 19.09 | 19.51 | 18.75 | 19.49 | 751,194 | +0.40(+2.10%) |
Jun 10, 2015 | 19.34 | 19.82 | 18.05 | 19.09 | 1,347,326 | -0.31(-1.60%) |
Jun 09, 2015 | 20.65 | 20.65 | 18.66 | 19.40 | 1,706,525 | -1.19(-5.78%) |
Jun 08, 2015 | 18.26 | 20.92 | 18.09 | 20.59 | 1,433,374 | +2.28(+12.45%) |
Jun 05, 2015 | 17.95 | 18.40 | 17.70 | 18.31 | 436,216 | +0.33(+1.84%) |
Jun 04, 2015 | 18.49 | 18.50 | 17.77 | 17.98 | 482,003 | -0.36(-1.96%) |
Jun 03, 2015 | 17.39 | 18.47 | 17.19 | 18.34 | 740,767 | +0.98(+5.65%) |
Jun 02, 2015 | 17.50 | 17.60 | 16.95 | 17.36 | 949,601 | -0.14(-0.80%) |