Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.57 | 20.71 | 20.21 | 20.33 | 71,396 | -0.22(-1.09%) |
Jun 29, 2016 | 20.33 | 20.57 | 20.13 | 20.56 | 51,327 | +0.74(+3.72%) |
Jun 28, 2016 | 18.90 | 20.46 | 18.78 | 19.82 | 61,025 | +0.81(+4.28%) |
Jun 27, 2016 | 19.29 | 19.49 | 18.94 | 19.01 | 32,820 | -0.30(-1.55%) |
Jun 24, 2016 | 19.28 | 19.74 | 18.79 | 19.30 | 186,875 | -0.77(-3.82%) |
Jun 23, 2016 | 20.19 | 20.32 | 19.95 | 20.07 | 44,428 | +0.13(+0.66%) |
Jun 22, 2016 | 20.00 | 20.55 | 19.86 | 19.94 | 26,918 | -0.13(-0.65%) |
Jun 21, 2016 | 20.35 | 20.35 | 19.34 | 20.07 | 66,442 | +0.13(+0.66%) |
Jun 20, 2016 | 19.26 | 20.55 | 19.14 | 19.94 | 50,309 | +0.84(+4.40%) |
Jun 17, 2016 | 19.46 | 19.47 | 18.71 | 19.10 | 74,519 | -0.31(-1.59%) |
Jun 16, 2016 | 19.15 | 19.50 | 18.59 | 19.41 | 38,424 | +0.23(+1.22%) |
Jun 15, 2016 | 19.07 | 20.03 | 18.87 | 19.17 | 40,134 | +0.31(+1.63%) |
Jun 14, 2016 | 18.50 | 19.13 | 18.15 | 18.86 | 53,921 | +0.29(+1.56%) |
Jun 13, 2016 | 19.84 | 20.25 | 18.43 | 18.58 | 60,300 | -1.37(-6.89%) |
Jun 10, 2016 | 19.98 | 20.23 | 19.56 | 19.95 | 64,695 | -0.12(-0.60%) |
Jun 09, 2016 | 18.22 | 20.32 | 18.22 | 20.07 | 183,396 | +2.19(+12.23%) |
Jun 08, 2016 | 17.74 | 18.22 | 17.55 | 17.88 | 29,868 | +0.30(+1.70%) |
Jun 07, 2016 | 17.34 | 17.70 | 17.34 | 17.58 | 29,593 | +0.18(+1.02%) |
Jun 06, 2016 | 17.06 | 17.80 | 17.06 | 17.41 | 45,154 | -0.32(-1.79%) |
Jun 03, 2016 | 17.43 | 17.84 | 17.33 | 17.73 | 27,465 | +0.18(+1.01%) |
Jun 02, 2016 | 17.70 | 17.72 | 17.52 | 17.55 | 26,475 | -0.15(-0.84%) |
Jun 01, 2016 | 17.38 | 17.84 | 17.16 | 17.70 | 35,300 | +0.37(+2.16%) |
May 31, 2016 | 17.73 | 17.83 | 17.24 | 17.32 | 24,581 | -0.42(-2.37%) |
May 27, 2016 | 17.18 | 17.74 | 17.74 | 17.74 | 28,147 | +0.51(+2.98%) |
May 26, 2016 | 17.46 | 17.46 | 17.07 | 17.23 | 26,306 | -0.39(-2.23%) |
May 25, 2016 | 19.05 | 19.30 | 17.47 | 17.62 | 60,068 | -1.19(-6.31%) |
May 24, 2016 | 17.92 | 18.90 | 17.73 | 18.81 | 89,158 | +1.07(+6.00%) |
May 23, 2016 | 17.13 | 17.96 | 17.13 | 17.74 | 45,644 | +0.67(+3.94%) |
May 20, 2016 | 17.31 | 17.45 | 16.96 | 17.07 | 38,331 | -0.24(-1.40%) |
May 19, 2016 | 17.28 | 17.49 | 16.88 | 17.31 | 47,183 | +0.02(+0.11%) |
May 18, 2016 | 16.43 | 17.47 | 16.43 | 17.30 | 75,272 | +0.89(+5.41%) |
May 17, 2016 | 16.99 | 17.35 | 16.39 | 16.41 | 49,459 | -0.63(-3.68%) |
May 16, 2016 | 16.62 | 17.30 | 16.29 | 17.03 | 50,724 | +0.71(+4.35%) |
May 13, 2016 | 15.97 | 16.73 | 15.84 | 16.32 | 52,069 | +0.27(+1.69%) |
May 12, 2016 | 16.32 | 16.32 | 15.48 | 16.05 | 47,756 | -0.20(-1.21%) |
May 11, 2016 | 16.33 | 16.94 | 15.43 | 16.25 | 54,543 | -0.19(-1.14%) |
May 10, 2016 | 15.97 | 16.59 | 15.63 | 16.44 | 70,485 | +0.47(+2.93%) |
May 09, 2016 | 15.50 | 16.29 | 15.37 | 15.97 | 74,321 | +0.47(+3.01%) |
May 06, 2016 | 15.44 | 15.59 | 15.01 | 15.50 | 61,253 | +0.03(+0.18%) |
May 05, 2016 | 14.88 | 16.31 | 14.71 | 15.47 | 118,193 | +0.66(+4.48%) |
May 04, 2016 | 15.30 | 15.85 | 14.71 | 14.81 | 128,033 | -0.65(-4.23%) |
May 03, 2016 | 13.87 | 15.50 | 13.82 | 15.46 | 124,979 | +1.56(+11.22%) |
May 02, 2016 | 15.09 | 15.24 | 13.67 | 13.90 | 162,669 | -1.39(-9.10%) |
Apr 29, 2016 | 15.72 | 15.72 | 14.52 | 15.30 | 109,840 | +0.57(+3.87%) |
Apr 28, 2016 | 14.86 | 15.10 | 14.62 | 14.73 | 51,692 | -0.34(-2.23%) |
Apr 27, 2016 | 14.52 | 15.33 | 14.52 | 15.06 | 56,702 | +0.52(+3.60%) |
Apr 26, 2016 | 14.76 | 14.81 | 14.51 | 14.54 | 36,591 | -0.30(-2.02%) |
Apr 25, 2016 | 15.15 | 15.15 | 14.67 | 14.84 | 22,683 | -0.30(-1.98%) |
Apr 22, 2016 | 14.75 | 15.15 | 14.66 | 15.14 | 20,547 | +0.43(+2.92%) |
Apr 21, 2016 | 14.69 | 14.84 | 14.48 | 14.71 | 86,205 | +0.07(+0.51%) |
Apr 20, 2016 | 14.56 | 14.74 | 14.17 | 14.63 | 62,730 | +0.16(+1.10%) |
Apr 19, 2016 | 14.54 | 14.72 | 14.24 | 14.47 | 66,246 | +0.02(+0.13%) |
Apr 18, 2016 | 14.47 | 14.64 | 14.34 | 14.45 | 52,450 | +0.03(+0.19%) |
Apr 15, 2016 | 14.45 | 14.62 | 14.28 | 14.43 | 76,815 | +0.04(+0.26%) |
Apr 14, 2016 | 14.84 | 14.84 | 14.37 | 14.39 | 71,781 | -0.37(-2.53%) |
Apr 13, 2016 | 14.59 | 15.07 | 14.17 | 14.76 | 67,961 | +0.19(+1.28%) |
Apr 12, 2016 | 14.74 | 14.74 | 14.24 | 14.58 | 79,140 | +0.05(+0.32%) |
Apr 11, 2016 | 13.80 | 14.70 | 13.67 | 14.53 | 132,323 | +0.98(+7.24%) |
Apr 08, 2016 | 13.90 | 14.26 | 13.54 | 13.55 | 218,257 | -0.14(-1.02%) |
Apr 07, 2016 | 13.95 | 14.72 | 13.55 | 13.69 | 147,263 | -0.47(-3.30%) |
Apr 06, 2016 | 13.55 | 14.17 | 13.55 | 14.16 | 158,818 | +0.62(+4.55%) |
Apr 05, 2016 | 14.48 | 14.53 | 13.12 | 13.54 | 332,048 | -0.95(-6.58%) |
Apr 04, 2016 | 16.82 | 16.96 | 14.37 | 14.49 | 495,466 | -3.60(-19.89%) |
Apr 01, 2016 | 17.75 | 18.20 | 17.75 | 18.09 | 41,645 | +0.19(+1.04%) |
Mar 31, 2016 | 17.93 | 18.15 | 17.85 | 17.90 | 86,260 | -0.07(-0.42%) |
Mar 30, 2016 | 18.51 | 18.63 | 17.77 | 17.98 | 68,334 | -0.51(-2.78%) |
Mar 29, 2016 | 17.71 | 18.80 | 17.39 | 18.49 | 68,361 | +0.82(+4.65%) |
Mar 28, 2016 | 17.53 | 17.96 | 17.26 | 17.67 | 31,361 | +0.11(+0.64%) |
Mar 24, 2016 | 17.34 | 17.56 | 17.56 | 17.56 | 33,926 | +0.03(+0.16%) |
Mar 23, 2016 | 17.66 | 18.19 | 17.48 | 17.53 | 61,932 | -0.30(-1.68%) |
Mar 22, 2016 | 17.41 | 18.06 | 17.28 | 17.83 | 73,257 | +0.42(+2.42%) |
Mar 21, 2016 | 17.28 | 17.57 | 17.12 | 17.41 | 36,332 | -0.02(-0.11%) |
Mar 18, 2016 | 17.49 | 17.66 | 17.37 | 17.43 | 42,111 | -0.07(-0.37%) |
Mar 17, 2016 | 16.97 | 17.65 | 16.97 | 17.49 | 55,910 | +0.37(+2.18%) |
Mar 16, 2016 | 17.05 | 17.38 | 17.05 | 17.12 | 55,336 | +0.05(+0.27%) |
Mar 15, 2016 | 17.39 | 17.66 | 16.81 | 17.07 | 89,037 | -0.54(-3.08%) |
Mar 14, 2016 | 17.20 | 17.66 | 17.10 | 17.61 | 64,327 | +0.42(+2.45%) |
Mar 11, 2016 | 17.33 | 17.37 | 17.00 | 17.19 | 99,032 | +0.09(+0.55%) |
Mar 10, 2016 | 17.27 | 17.49 | 17.03 | 17.10 | 79,573 | -0.04(-0.22%) |
Mar 09, 2016 | 17.01 | 17.30 | 17.00 | 17.14 | 57,104 | +0.15(+0.88%) |
Mar 08, 2016 | 16.88 | 17.57 | 16.88 | 16.99 | 47,630 | -0.17(-0.98%) |
Mar 07, 2016 | 16.82 | 17.75 | 16.59 | 17.16 | 73,223 | +0.44(+2.63%) |
Mar 04, 2016 | 16.48 | 16.70 | 16.48 | 16.72 | 44,631 | +0.15(+0.90%) |
Mar 03, 2016 | 16.59 | 16.92 | 16.44 | 16.57 | 74,545 | -0.07(-0.45%) |
Mar 02, 2016 | 16.48 | 17.05 | 16.45 | 16.64 | 58,046 | +0.05(+0.28%) |
Mar 01, 2016 | 16.68 | 16.82 | 16.17 | 16.59 | 77,215 | -0.07(-0.39%) |
Feb 29, 2016 | 16.76 | 17.51 | 16.66 | 16.66 | 74,844 | -0.10(-0.61%) |
Feb 26, 2016 | 16.77 | 16.82 | 16.55 | 16.76 | 50,215 | +0.08(+0.50%) |
Feb 25, 2016 | 16.11 | 16.83 | 16.04 | 16.68 | 64,967 | +0.54(+3.36%) |
Feb 24, 2016 | 15.46 | 16.44 | 15.20 | 16.14 | 50,443 | +0.42(+2.68%) |
Feb 23, 2016 | 15.40 | 15.88 | 14.70 | 15.72 | 103,663 | +0.64(+4.28%) |
Feb 22, 2016 | 16.97 | 17.06 | 15.00 | 15.07 | 160,948 | -1.44(-8.72%) |
Feb 19, 2016 | 15.61 | 16.96 | 15.61 | 16.51 | 78,825 | +0.74(+4.68%) |
Feb 18, 2016 | 15.88 | 16.59 | 15.42 | 15.77 | 61,744 | -0.43(-2.65%) |
Feb 17, 2016 | 15.99 | 16.36 | 15.30 | 16.20 | 107,288 | +0.28(+1.76%) |
Feb 16, 2016 | 15.48 | 16.09 | 15.25 | 15.92 | 92,331 | +0.75(+4.93%) |
Feb 12, 2016 | 15.00 | 15.17 | 15.17 | 15.17 | 75,558 | +0.33(+2.20%) |
Feb 11, 2016 | 14.73 | 15.14 | 14.73 | 14.85 | 90,120 | -0.23(-1.55%) |
Feb 10, 2016 | 15.01 | 16.07 | 14.94 | 15.08 | 105,752 | +0.37(+2.54%) |
Feb 09, 2016 | 14.21 | 14.87 | 14.07 | 14.71 | 137,394 | +0.63(+4.45%) |
Feb 08, 2016 | 13.83 | 14.95 | 13.66 | 14.08 | 183,968 | +0.45(+3.29%) |
Feb 05, 2016 | 16.91 | 17.03 | 13.59 | 13.63 | 524,356 | -3.35(-19.75%) |
Feb 04, 2016 | 17.08 | 17.84 | 16.83 | 16.99 | 44,045 | -0.11(-0.66%) |
Feb 03, 2016 | 18.29 | 18.29 | 16.67 | 17.10 | 110,879 | -0.91(-5.03%) |
Feb 02, 2016 | 17.91 | 18.18 | 17.79 | 18.01 | 25,201 | +0.00(+0.00%) |
Feb 01, 2016 | 18.42 | 18.69 | 17.91 | 18.01 | 126,739 | -0.17(-0.92%) |
Jan 29, 2016 | 17.14 | 18.26 | 16.86 | 18.17 | 97,936 | +1.13(+6.63%) |
Jan 28, 2016 | 17.23 | 17.68 | 16.28 | 17.04 | 185,388 | -0.13(-0.76%) |
Jan 27, 2016 | 18.97 | 19.00 | 17.11 | 17.17 | 144,412 | -1.79(-9.46%) |
Jan 26, 2016 | 19.75 | 19.94 | 18.84 | 18.97 | 112,393 | -0.78(-3.93%) |
Jan 25, 2016 | 19.56 | 19.98 | 18.90 | 19.74 | 83,614 | +0.22(+1.15%) |
Jan 22, 2016 | 19.90 | 19.92 | 18.69 | 19.52 | 148,284 | -0.03(-0.14%) |
Jan 21, 2016 | 20.40 | 20.51 | 19.29 | 19.55 | 139,632 | -0.83(-4.08%) |
Jan 20, 2016 | 19.75 | 20.74 | 19.40 | 20.38 | 167,046 | +0.10(+0.51%) |
Jan 19, 2016 | 19.47 | 21.00 | 19.33 | 20.28 | 134,249 | +0.90(+4.63%) |
Jan 15, 2016 | 18.81 | 19.38 | 19.38 | 19.38 | 109,271 | -0.06(-0.29%) |
Jan 14, 2016 | 19.37 | 20.04 | 18.80 | 19.43 | 110,976 | +0.08(+0.43%) |
Jan 13, 2016 | 21.30 | 21.30 | 19.18 | 19.35 | 109,914 | -1.65(-7.87%) |
Jan 12, 2016 | 20.97 | 21.41 | 20.65 | 21.00 | 137,828 | +0.35(+1.67%) |
Jan 11, 2016 | 23.72 | 23.86 | 20.02 | 20.66 | 152,031 | -2.29(-9.98%) |
Jan 08, 2016 | 23.83 | 24.28 | 22.94 | 22.95 | 105,868 | -0.64(-2.69%) |
Jan 07, 2016 | 24.08 | 24.34 | 23.27 | 23.58 | 53,101 | -0.95(-3.88%) |
Jan 06, 2016 | 24.06 | 25.22 | 23.50 | 24.54 | 118,118 | +0.24(+1.00%) |
Jan 05, 2016 | 24.93 | 25.30 | 24.08 | 24.29 | 157,126 | -0.31(-1.25%) |
Jan 04, 2016 | 25.85 | 26.16 | 24.07 | 24.60 | 117,457 | -1.59(-6.07%) |
Dec 31, 2015 | 26.19 | 26.19 | 26.19 | 26.19 | 165,137 | -0.08(-0.32%) |
Dec 30, 2015 | 26.02 | 26.63 | 25.79 | 26.27 | 53,606 | +0.32(+1.22%) |
Dec 29, 2015 | 25.23 | 26.02 | 25.23 | 25.96 | 47,492 | +0.76(+3.00%) |
Dec 28, 2015 | 24.45 | 25.23 | 24.29 | 25.20 | 64,677 | +0.74(+3.02%) |
Dec 24, 2015 | 25.77 | 24.46 | 24.46 | 24.46 | 79,304 | -1.48(-5.69%) |
Dec 23, 2015 | 26.76 | 26.76 | 25.85 | 25.94 | 52,166 | -0.78(-2.94%) |
Dec 22, 2015 | 25.51 | 27.21 | 25.29 | 26.72 | 96,512 | +1.39(+5.50%) |
Dec 21, 2015 | 24.30 | 25.54 | 24.30 | 25.33 | 109,398 | +1.08(+4.47%) |
Dec 18, 2015 | 24.07 | 25.32 | 23.72 | 24.25 | 496,532 | +1.19(+5.15%) |
Dec 17, 2015 | 24.25 | 24.32 | 23.00 | 23.06 | 150,189 | -1.09(-4.53%) |
Dec 16, 2015 | 25.27 | 25.29 | 23.88 | 24.15 | 74,669 | -1.04(-4.12%) |
Dec 15, 2015 | 24.82 | 25.91 | 24.82 | 25.19 | 48,757 | +0.50(+2.01%) |
Dec 14, 2015 | 26.18 | 26.33 | 24.49 | 24.70 | 186,944 | -1.75(-6.61%) |
Dec 11, 2015 | 27.90 | 27.98 | 26.30 | 26.44 | 81,894 | -1.69(-6.01%) |
Dec 10, 2015 | 28.03 | 28.58 | 28.03 | 28.13 | 45,214 | +0.21(+0.77%) |
Dec 09, 2015 | 28.83 | 28.88 | 27.20 | 27.92 | 74,277 | -0.95(-3.30%) |
Dec 08, 2015 | 28.76 | 29.15 | 28.66 | 28.87 | 61,741 | +0.00(+0.00%) |
Dec 07, 2015 | 28.92 | 29.39 | 28.39 | 28.87 | 89,666 | +0.15(+0.52%) |
Dec 04, 2015 | 28.11 | 29.60 | 28.11 | 28.72 | 63,947 | +0.41(+1.45%) |
Dec 03, 2015 | 29.34 | 29.50 | 28.04 | 28.31 | 62,366 | -1.03(-3.50%) |
Dec 02, 2015 | 28.91 | 29.62 | 28.87 | 29.34 | 101,726 | +0.49(+1.68%) |
Dec 01, 2015 | 28.91 | 29.90 | 28.69 | 28.85 | 36,945 | -0.12(-0.42%) |
Nov 30, 2015 | 29.02 | 29.74 | 28.55 | 28.97 | 52,113 | -0.50(-1.71%) |
Nov 27, 2015 | 29.90 | 31.00 | 28.87 | 29.48 | 63,236 | -0.20(-0.66%) |
Nov 25, 2015 | 28.11 | 29.68 | 29.68 | 29.68 | 69,351 | +1.56(+5.55%) |
Nov 24, 2015 | 28.12 | 28.44 | 27.91 | 28.12 | 18,438 | -0.15(-0.53%) |
Nov 23, 2015 | 26.99 | 28.49 | 26.75 | 28.26 | 36,105 | +1.27(+4.71%) |
Nov 20, 2015 | 28.26 | 28.26 | 26.63 | 26.99 | 79,063 | -1.03(-3.67%) |
Nov 19, 2015 | 27.75 | 28.08 | 27.14 | 28.02 | 58,535 | +0.18(+0.64%) |
Nov 18, 2015 | 27.25 | 28.00 | 26.95 | 27.84 | 87,787 | +0.60(+2.19%) |
Nov 17, 2015 | 27.98 | 27.98 | 26.31 | 27.25 | 90,057 | -0.57(-2.05%) |
Nov 16, 2015 | 27.80 | 28.12 | 27.70 | 27.82 | 59,033 | +0.12(+0.44%) |
Nov 13, 2015 | 27.20 | 28.54 | 27.20 | 27.69 | 58,080 | +0.47(+1.72%) |
Nov 12, 2015 | 30.54 | 30.54 | 24.39 | 27.23 | 273,748 | -3.32(-10.86%) |
Nov 11, 2015 | 30.50 | 31.01 | 30.33 | 30.54 | 34,134 | +0.29(+0.96%) |
Nov 10, 2015 | 30.11 | 30.51 | 29.18 | 30.25 | 63,179 | +0.23(+0.78%) |
Nov 09, 2015 | 30.21 | 31.07 | 29.60 | 30.02 | 100,967 | +0.21(+0.72%) |
Nov 06, 2015 | 29.01 | 30.02 | 28.89 | 29.81 | 105,122 | +0.97(+3.37%) |
Nov 05, 2015 | 27.80 | 29.09 | 27.75 | 28.83 | 116,778 | +0.82(+2.94%) |
Nov 04, 2015 | 28.06 | 28.09 | 26.83 | 28.01 | 92,138 | -0.01(-0.03%) |
Nov 03, 2015 | 26.35 | 28.06 | 26.31 | 28.02 | 240,729 | +1.87(+7.15%) |
Nov 02, 2015 | 25.23 | 26.37 | 25.04 | 26.15 | 298,185 | +1.39(+5.62%) |
Oct 30, 2015 | 25.21 | 25.64 | 23.28 | 24.76 | 132,654 | +1.32(+5.62%) |
Oct 29, 2015 | 24.90 | 25.09 | 22.96 | 23.44 | 108,230 | -1.32(-5.32%) |
Oct 28, 2015 | 24.53 | 25.14 | 24.53 | 24.76 | 39,758 | +0.23(+0.95%) |
Oct 27, 2015 | 24.68 | 25.17 | 24.39 | 24.53 | 25,484 | +0.18(+0.73%) |
Oct 26, 2015 | 24.29 | 24.88 | 24.29 | 24.35 | 28,598 | +0.07(+0.31%) |
Oct 23, 2015 | 24.18 | 24.71 | 24.07 | 24.27 | 28,295 | +0.12(+0.50%) |
Oct 22, 2015 | 24.76 | 25.13 | 24.06 | 24.15 | 56,798 | -0.52(-2.12%) |
Oct 21, 2015 | 25.27 | 25.43 | 24.51 | 24.68 | 21,497 | -0.47(-1.86%) |
Oct 20, 2015 | 25.34 | 25.69 | 24.98 | 25.14 | 26,742 | -0.20(-0.77%) |
Oct 19, 2015 | 24.29 | 25.51 | 24.13 | 25.34 | 74,031 | +1.21(+4.99%) |
Oct 16, 2015 | 24.41 | 24.41 | 24.06 | 24.13 | 16,195 | -0.17(-0.69%) |
Oct 15, 2015 | 23.50 | 24.42 | 23.50 | 24.30 | 24,741 | +0.72(+3.05%) |
Oct 14, 2015 | 24.32 | 24.32 | 23.43 | 23.58 | 41,754 | -0.56(-2.32%) |
Oct 13, 2015 | 24.74 | 25.12 | 24.07 | 24.14 | 68,833 | -0.79(-3.18%) |
Oct 12, 2015 | 25.18 | 25.48 | 24.29 | 24.94 | 67,763 | +0.20(+0.79%) |
Oct 09, 2015 | 24.69 | 25.26 | 24.58 | 24.74 | 43,606 | +0.10(+0.42%) |
Oct 08, 2015 | 25.45 | 25.57 | 24.58 | 24.64 | 25,652 | -0.76(-2.98%) |
Oct 07, 2015 | 24.95 | 25.70 | 24.60 | 25.40 | 76,687 | +0.45(+1.80%) |
Oct 06, 2015 | 25.60 | 25.99 | 24.59 | 24.95 | 57,514 | -0.25(-1.00%) |
Oct 05, 2015 | 24.53 | 25.69 | 24.53 | 25.20 | 85,268 | +1.14(+4.74%) |
Oct 02, 2015 | 23.53 | 24.34 | 23.36 | 24.06 | 37,808 | +0.76(+3.25%) |
Oct 01, 2015 | 22.74 | 23.56 | 22.46 | 23.30 | 28,711 | +0.54(+2.38%) |
Sep 30, 2015 | 23.31 | 24.56 | 22.71 | 22.76 | 140,521 | -0.52(-2.25%) |
Sep 29, 2015 | 22.20 | 23.75 | 22.07 | 23.28 | 37,199 | +0.98(+4.40%) |
Sep 28, 2015 | 22.66 | 23.13 | 21.77 | 22.30 | 69,049 | -2.00(-8.23%) |
Sep 25, 2015 | 26.12 | 26.12 | 24.01 | 24.30 | 116,541 | -1.57(-6.07%) |
Sep 24, 2015 | 25.84 | 26.37 | 25.56 | 25.87 | 92,905 | +0.18(+0.69%) |
Sep 23, 2015 | 25.93 | 25.93 | 25.27 | 25.70 | 41,242 | +0.04(+0.15%) |
Sep 22, 2015 | 25.56 | 26.56 | 25.40 | 25.66 | 93,052 | -0.30(-1.15%) |
Sep 21, 2015 | 24.57 | 26.06 | 24.39 | 25.96 | 125,832 | +1.51(+6.19%) |
Sep 18, 2015 | 23.13 | 24.61 | 23.13 | 24.44 | 119,258 | +1.13(+4.85%) |
Sep 17, 2015 | 22.89 | 23.36 | 22.86 | 23.31 | 46,072 | +0.42(+1.84%) |
Sep 16, 2015 | 22.79 | 23.24 | 22.72 | 22.89 | 11,413 | +0.01(+0.04%) |
Sep 15, 2015 | 23.06 | 23.08 | 22.87 | 22.88 | 19,259 | -0.11(-0.49%) |
Sep 14, 2015 | 22.63 | 23.13 | 22.61 | 22.99 | 9,078 | -0.01(-0.04%) |
Sep 11, 2015 | 22.88 | 23.11 | 22.71 | 23.00 | 9,236 | +0.12(+0.53%) |
Sep 10, 2015 | 22.43 | 22.89 | 22.39 | 22.88 | 19,251 | +0.23(+1.03%) |
Sep 09, 2015 | 23.13 | 23.13 | 22.32 | 22.65 | 49,753 | -0.37(-1.62%) |
Sep 08, 2015 | 22.89 | 23.27 | 22.70 | 23.02 | 19,748 | +0.16(+0.69%) |
Sep 04, 2015 | 22.29 | 22.86 | 22.86 | 22.86 | 30,287 | +0.40(+1.79%) |
Sep 03, 2015 | 21.92 | 22.67 | 21.92 | 22.46 | 16,332 | +0.44(+1.99%) |
Sep 02, 2015 | 21.94 | 22.44 | 21.72 | 22.02 | 31,879 | +0.29(+1.33%) |
Sep 01, 2015 | 21.60 | 22.89 | 21.49 | 21.73 | 53,375 | -0.60(-2.68%) |
Aug 31, 2015 | 23.53 | 23.99 | 22.24 | 22.33 | 47,115 | -1.07(-4.55%) |
Aug 28, 2015 | 23.73 | 23.73 | 23.03 | 23.40 | 16,459 | -0.28(-1.18%) |
Aug 27, 2015 | 24.20 | 24.20 | 23.50 | 23.68 | 14,753 | -0.61(-2.50%) |
Aug 26, 2015 | 23.28 | 24.28 | 22.95 | 24.28 | 23,580 | +1.34(+5.82%) |
Aug 25, 2015 | 23.36 | 23.51 | 22.45 | 22.95 | 37,791 | -0.07(-0.32%) |
Aug 24, 2015 | 23.35 | 24.11 | 22.76 | 23.02 | 27,282 | -0.43(-1.83%) |
Aug 21, 2015 | 23.36 | 23.84 | 22.85 | 23.45 | 27,771 | -0.21(-0.87%) |
Aug 20, 2015 | 24.11 | 24.14 | 23.37 | 23.66 | 27,081 | -0.73(-2.99%) |
Aug 19, 2015 | 24.52 | 24.76 | 24.36 | 24.39 | 18,790 | -0.17(-0.68%) |
Aug 18, 2015 | 24.62 | 24.76 | 24.54 | 24.56 | 12,931 | -0.05(-0.19%) |
Aug 17, 2015 | 24.67 | 24.83 | 24.48 | 24.60 | 24,977 | +0.08(+0.34%) |
Aug 14, 2015 | 24.51 | 24.95 | 24.33 | 24.52 | 19,888 | +0.04(+0.15%) |
Aug 13, 2015 | 24.48 | 24.95 | 24.36 | 24.48 | 28,297 | -0.11(-0.46%) |
Aug 12, 2015 | 24.93 | 24.99 | 24.18 | 24.59 | 66,660 | -0.12(-0.49%) |
Aug 11, 2015 | 24.70 | 25.18 | 24.46 | 24.71 | 53,332 | +0.17(+0.69%) |
Aug 10, 2015 | 23.39 | 24.67 | 23.36 | 24.55 | 105,938 | +1.65(+7.22%) |
Aug 07, 2015 | 22.38 | 23.56 | 22.01 | 22.89 | 29,127 | +0.64(+2.90%) |
Aug 06, 2015 | 22.59 | 23.07 | 22.00 | 22.25 | 36,357 | -0.47(-2.06%) |
Aug 05, 2015 | 22.46 | 23.54 | 22.39 | 22.71 | 37,176 | +0.33(+1.46%) |
Aug 04, 2015 | 24.52 | 25.23 | 21.93 | 22.39 | 72,468 | -1.82(-7.53%) |
Aug 03, 2015 | 23.19 | 24.42 | 22.48 | 24.21 | 90,346 | +1.04(+4.48%) |
Jul 31, 2015 | 20.77 | 23.17 | 20.57 | 23.17 | 37,716 | +2.28(+10.91%) |
Jul 30, 2015 | 20.09 | 21.49 | 19.72 | 20.89 | 86,993 | +1.35(+6.93%) |
Jul 29, 2015 | 18.97 | 19.87 | 18.93 | 19.54 | 17,808 | +0.60(+3.16%) |
Jul 28, 2015 | 19.15 | 19.48 | 18.92 | 18.94 | 13,320 | -0.15(-0.78%) |
Jul 27, 2015 | 18.85 | 19.44 | 18.72 | 19.09 | 17,397 | +0.37(+2.00%) |
Jul 24, 2015 | 18.36 | 19.24 | 18.23 | 18.72 | 14,913 | +0.30(+1.62%) |
Jul 23, 2015 | 17.75 | 18.59 | 17.71 | 18.42 | 36,726 | +0.69(+3.90%) |
Jul 22, 2015 | 18.22 | 18.31 | 17.64 | 17.73 | 80,389 | -0.63(-3.41%) |
Jul 21, 2015 | 19.25 | 19.25 | 18.18 | 18.35 | 39,165 | -0.92(-4.75%) |
Jul 20, 2015 | 19.95 | 20.20 | 19.06 | 19.27 | 36,025 | -0.92(-4.54%) |
Jul 17, 2015 | 19.92 | 20.64 | 19.92 | 20.18 | 11,911 | +0.15(+0.75%) |
Jul 16, 2015 | 20.53 | 20.64 | 19.86 | 20.03 | 14,391 | -0.40(-1.97%) |
Jul 15, 2015 | 20.51 | 20.72 | 20.25 | 20.43 | 16,002 | -0.05(-0.23%) |
Jul 14, 2015 | 20.11 | 20.49 | 20.11 | 20.48 | 6,964 | +0.25(+1.25%) |
Jul 13, 2015 | 19.89 | 20.51 | 19.89 | 20.23 | 14,404 | +0.12(+0.60%) |
Jul 10, 2015 | 20.04 | 20.12 | 19.64 | 20.11 | 38,114 | +0.00(+0.00%) |
Jul 09, 2015 | 20.53 | 20.53 | 19.90 | 20.11 | 30,549 | -0.27(-1.33%) |
Jul 08, 2015 | 20.32 | 20.60 | 20.03 | 20.38 | 22,870 | +0.05(+0.23%) |
Jul 07, 2015 | 20.56 | 20.74 | 20.14 | 20.33 | 36,742 | -0.48(-2.31%) |
Jul 06, 2015 | 20.56 | 21.07 | 19.86 | 20.81 | 24,563 | +0.20(+0.97%) |
Jul 02, 2015 | 22.24 | 20.61 | 20.61 | 20.61 | 21,618 | -1.64(-7.39%) |