Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.64 | 20.78 | 20.28 | 20.40 | 71,145 | -0.23(-1.09%) |
Jun 29, 2016 | 20.40 | 20.64 | 20.20 | 20.63 | 51,146 | +0.74(+3.72%) |
Jun 28, 2016 | 18.97 | 20.54 | 18.85 | 19.89 | 60,811 | +0.82(+4.28%) |
Jun 27, 2016 | 19.35 | 19.56 | 19.01 | 19.07 | 32,705 | -0.30(-1.55%) |
Jun 24, 2016 | 19.34 | 19.81 | 18.86 | 19.37 | 186,217 | -0.77(-3.82%) |
Jun 23, 2016 | 20.26 | 20.39 | 20.02 | 20.14 | 44,272 | +0.13(+0.66%) |
Jun 22, 2016 | 20.08 | 20.62 | 19.93 | 20.01 | 26,823 | -0.13(-0.65%) |
Jun 21, 2016 | 20.42 | 20.42 | 19.41 | 20.14 | 66,208 | +0.13(+0.66%) |
Jun 20, 2016 | 19.33 | 20.62 | 19.20 | 20.01 | 50,132 | +0.84(+4.40%) |
Jun 17, 2016 | 19.53 | 19.54 | 18.77 | 19.17 | 74,257 | -0.31(-1.59%) |
Jun 16, 2016 | 19.21 | 19.57 | 18.66 | 19.48 | 38,289 | +0.23(+1.22%) |
Jun 15, 2016 | 19.14 | 20.10 | 18.94 | 19.24 | 39,993 | +0.31(+1.63%) |
Jun 14, 2016 | 18.57 | 19.19 | 18.21 | 18.93 | 53,732 | +0.29(+1.56%) |
Jun 13, 2016 | 19.91 | 20.32 | 18.49 | 18.64 | 60,088 | -1.38(-6.89%) |
Jun 10, 2016 | 20.05 | 20.30 | 19.63 | 20.02 | 64,468 | -0.12(-0.61%) |
Jun 09, 2016 | 18.28 | 20.39 | 18.28 | 20.14 | 182,751 | +2.19(+12.23%) |
Jun 08, 2016 | 17.81 | 18.28 | 17.61 | 17.95 | 29,763 | +0.30(+1.70%) |
Jun 07, 2016 | 17.40 | 17.76 | 17.40 | 17.65 | 29,489 | +0.18(+1.02%) |
Jun 06, 2016 | 17.12 | 17.86 | 17.12 | 17.47 | 44,995 | -0.32(-1.79%) |
Jun 03, 2016 | 17.49 | 17.90 | 17.39 | 17.79 | 27,368 | +0.18(+1.01%) |
Jun 02, 2016 | 17.76 | 17.78 | 17.58 | 17.61 | 26,382 | -0.15(-0.84%) |
Jun 01, 2016 | 17.44 | 17.90 | 17.22 | 17.76 | 35,176 | +0.38(+2.16%) |
May 31, 2016 | 17.79 | 17.89 | 17.30 | 17.38 | 24,494 | -0.42(-2.37%) |
May 27, 2016 | 17.24 | 17.81 | 17.81 | 17.81 | 28,048 | +0.52(+2.98%) |
May 26, 2016 | 17.53 | 17.53 | 17.13 | 17.29 | 26,213 | -0.39(-2.23%) |
May 25, 2016 | 19.12 | 19.37 | 17.53 | 17.68 | 59,856 | -1.19(-6.31%) |
May 24, 2016 | 17.98 | 18.97 | 17.80 | 18.88 | 88,844 | +1.07(+6.00%) |
May 23, 2016 | 17.19 | 18.02 | 17.19 | 17.81 | 45,483 | +0.68(+3.94%) |
May 20, 2016 | 17.38 | 17.52 | 17.02 | 17.13 | 38,196 | -0.24(-1.40%) |
May 19, 2016 | 17.34 | 17.55 | 16.94 | 17.38 | 47,017 | +0.02(+0.11%) |
May 18, 2016 | 16.48 | 17.53 | 16.48 | 17.36 | 75,008 | +0.89(+5.41%) |
May 17, 2016 | 17.05 | 17.41 | 16.45 | 16.47 | 49,285 | -0.63(-3.68%) |
May 16, 2016 | 16.68 | 17.36 | 16.34 | 17.09 | 50,546 | +0.71(+4.35%) |
May 13, 2016 | 16.02 | 16.78 | 15.90 | 16.38 | 51,886 | +0.27(+1.69%) |
May 12, 2016 | 16.38 | 16.38 | 15.54 | 16.11 | 47,588 | -0.20(-1.21%) |
May 11, 2016 | 16.39 | 17.00 | 15.48 | 16.31 | 54,351 | -0.19(-1.14%) |
May 10, 2016 | 16.02 | 16.65 | 15.69 | 16.49 | 70,237 | +0.47(+2.93%) |
May 09, 2016 | 15.56 | 16.34 | 15.42 | 16.02 | 74,060 | +0.47(+3.01%) |
May 06, 2016 | 15.49 | 15.65 | 15.06 | 15.56 | 61,038 | +0.03(+0.18%) |
May 05, 2016 | 14.94 | 16.37 | 14.76 | 15.53 | 117,778 | +0.67(+4.48%) |
May 04, 2016 | 15.36 | 15.90 | 14.76 | 14.86 | 127,583 | -0.66(-4.23%) |
May 03, 2016 | 13.91 | 15.56 | 13.87 | 15.52 | 124,539 | +1.57(+11.22%) |
May 02, 2016 | 15.14 | 15.29 | 13.72 | 13.95 | 162,097 | -1.40(-9.10%) |
Apr 29, 2016 | 15.77 | 15.77 | 14.57 | 15.35 | 109,454 | +0.57(+3.87%) |
Apr 28, 2016 | 14.91 | 15.15 | 14.67 | 14.78 | 51,510 | -0.34(-2.23%) |
Apr 27, 2016 | 14.57 | 15.39 | 14.57 | 15.12 | 56,502 | +0.53(+3.60%) |
Apr 26, 2016 | 14.82 | 14.86 | 14.56 | 14.59 | 36,462 | -0.30(-2.01%) |
Apr 25, 2016 | 15.20 | 15.20 | 14.72 | 14.89 | 22,603 | -0.30(-1.98%) |
Apr 22, 2016 | 14.81 | 15.20 | 14.71 | 15.19 | 20,475 | +0.43(+2.92%) |
Apr 21, 2016 | 14.74 | 14.89 | 14.53 | 14.76 | 85,902 | +0.08(+0.51%) |
Apr 20, 2016 | 14.61 | 14.80 | 14.22 | 14.68 | 62,510 | +0.16(+1.10%) |
Apr 19, 2016 | 14.59 | 14.77 | 14.29 | 14.52 | 66,013 | +0.02(+0.13%) |
Apr 18, 2016 | 14.52 | 14.69 | 14.39 | 14.51 | 52,265 | +0.03(+0.19%) |
Apr 15, 2016 | 14.51 | 14.67 | 14.33 | 14.48 | 76,545 | +0.04(+0.26%) |
Apr 14, 2016 | 14.89 | 14.89 | 14.42 | 14.44 | 71,529 | -0.38(-2.53%) |
Apr 13, 2016 | 14.65 | 15.12 | 14.22 | 14.82 | 67,722 | +0.19(+1.28%) |
Apr 12, 2016 | 14.80 | 14.80 | 14.29 | 14.63 | 78,862 | +0.05(+0.32%) |
Apr 11, 2016 | 13.85 | 14.75 | 13.72 | 14.58 | 131,857 | +0.98(+7.24%) |
Apr 08, 2016 | 13.95 | 14.31 | 13.59 | 13.60 | 217,490 | -0.14(-1.02%) |
Apr 07, 2016 | 14.00 | 14.77 | 13.60 | 13.74 | 146,745 | -0.47(-3.30%) |
Apr 06, 2016 | 13.60 | 14.22 | 13.60 | 14.21 | 158,260 | +0.62(+4.56%) |
Apr 05, 2016 | 14.53 | 14.58 | 13.17 | 13.59 | 330,880 | -0.96(-6.58%) |
Apr 04, 2016 | 16.88 | 17.02 | 14.42 | 14.54 | 493,723 | -3.61(-19.89%) |
Apr 01, 2016 | 17.82 | 18.27 | 17.82 | 18.15 | 41,498 | +0.19(+1.04%) |
Mar 31, 2016 | 17.99 | 18.21 | 17.91 | 17.97 | 85,956 | -0.07(-0.42%) |
Mar 30, 2016 | 18.58 | 18.70 | 17.83 | 18.04 | 68,094 | -0.52(-2.78%) |
Mar 29, 2016 | 17.77 | 18.87 | 17.45 | 18.56 | 68,120 | +0.83(+4.65%) |
Mar 28, 2016 | 17.59 | 18.02 | 17.32 | 17.73 | 31,250 | +0.11(+0.64%) |
Mar 24, 2016 | 17.40 | 17.62 | 17.62 | 17.62 | 33,807 | +0.03(+0.16%) |
Mar 23, 2016 | 17.73 | 18.26 | 17.54 | 17.59 | 61,714 | -0.30(-1.68%) |
Mar 22, 2016 | 17.47 | 18.12 | 17.34 | 17.89 | 73,000 | +0.42(+2.42%) |
Mar 21, 2016 | 17.34 | 17.63 | 17.18 | 17.47 | 36,204 | -0.02(-0.11%) |
Mar 18, 2016 | 17.55 | 17.72 | 17.43 | 17.49 | 41,963 | -0.07(-0.37%) |
Mar 17, 2016 | 17.03 | 17.71 | 17.03 | 17.55 | 55,713 | +0.38(+2.18%) |
Mar 16, 2016 | 17.11 | 17.44 | 17.11 | 17.18 | 55,141 | +0.05(+0.27%) |
Mar 15, 2016 | 17.45 | 17.72 | 16.87 | 17.13 | 88,724 | -0.54(-3.08%) |
Mar 14, 2016 | 17.26 | 17.72 | 17.16 | 17.68 | 64,101 | +0.42(+2.45%) |
Mar 11, 2016 | 17.39 | 17.43 | 17.06 | 17.25 | 98,683 | +0.09(+0.55%) |
Mar 10, 2016 | 17.33 | 17.55 | 17.09 | 17.16 | 79,293 | -0.04(-0.22%) |
Mar 09, 2016 | 17.07 | 17.37 | 17.06 | 17.20 | 56,903 | +0.15(+0.88%) |
Mar 08, 2016 | 16.94 | 17.63 | 16.94 | 17.05 | 47,463 | -0.17(-0.98%) |
Mar 07, 2016 | 16.88 | 17.82 | 16.65 | 17.22 | 72,965 | +0.44(+2.63%) |
Mar 04, 2016 | 16.54 | 16.76 | 16.54 | 16.77 | 44,474 | +0.15(+0.90%) |
Mar 03, 2016 | 16.64 | 16.98 | 16.49 | 16.62 | 74,283 | -0.07(-0.45%) |
Mar 02, 2016 | 16.54 | 17.11 | 16.50 | 16.70 | 57,842 | +0.05(+0.28%) |
Mar 01, 2016 | 16.74 | 16.88 | 16.23 | 16.65 | 76,943 | -0.07(-0.39%) |
Feb 29, 2016 | 16.82 | 17.57 | 16.72 | 16.72 | 74,581 | -0.10(-0.61%) |
Feb 26, 2016 | 16.83 | 16.88 | 16.61 | 16.82 | 50,038 | +0.08(+0.50%) |
Feb 25, 2016 | 16.17 | 16.89 | 16.10 | 16.74 | 64,739 | +0.54(+3.36%) |
Feb 24, 2016 | 15.52 | 16.49 | 15.26 | 16.19 | 50,266 | +0.42(+2.68%) |
Feb 23, 2016 | 15.45 | 15.94 | 14.75 | 15.77 | 103,298 | +0.65(+4.28%) |
Feb 22, 2016 | 17.03 | 17.12 | 15.05 | 15.12 | 160,382 | -1.44(-8.72%) |
Feb 19, 2016 | 15.67 | 17.02 | 15.67 | 16.57 | 78,547 | +0.74(+4.68%) |
Feb 18, 2016 | 15.94 | 16.64 | 15.47 | 15.83 | 61,526 | -0.43(-2.65%) |
Feb 17, 2016 | 16.04 | 16.42 | 15.35 | 16.26 | 106,910 | +0.28(+1.76%) |
Feb 16, 2016 | 15.54 | 16.15 | 15.30 | 15.98 | 92,006 | +0.75(+4.93%) |
Feb 12, 2016 | 15.05 | 15.23 | 15.23 | 15.23 | 75,292 | +0.33(+2.20%) |
Feb 11, 2016 | 14.78 | 15.19 | 14.78 | 14.90 | 89,803 | -0.23(-1.55%) |
Feb 10, 2016 | 15.06 | 16.13 | 15.00 | 15.13 | 105,380 | +0.38(+2.54%) |
Feb 09, 2016 | 14.26 | 14.92 | 14.12 | 14.76 | 136,911 | +0.63(+4.45%) |
Feb 08, 2016 | 13.88 | 15.00 | 13.71 | 14.13 | 183,321 | +0.45(+3.29%) |
Feb 05, 2016 | 16.97 | 17.09 | 13.63 | 13.68 | 522,511 | -3.37(-19.75%) |
Feb 04, 2016 | 17.14 | 17.90 | 16.89 | 17.05 | 43,890 | -0.11(-0.66%) |
Feb 03, 2016 | 18.35 | 18.35 | 16.73 | 17.16 | 110,489 | -0.91(-5.03%) |
Feb 02, 2016 | 17.98 | 18.24 | 17.85 | 18.07 | 25,113 | +0.00(+0.00%) |
Feb 01, 2016 | 18.48 | 18.75 | 17.98 | 18.07 | 126,293 | -0.17(-0.93%) |
Jan 29, 2016 | 17.20 | 18.32 | 16.92 | 18.24 | 97,591 | +1.13(+6.63%) |
Jan 28, 2016 | 17.29 | 17.74 | 16.33 | 17.10 | 184,736 | -0.13(-0.76%) |
Jan 27, 2016 | 19.03 | 19.06 | 17.17 | 17.23 | 143,904 | -1.80(-9.46%) |
Jan 26, 2016 | 19.82 | 20.01 | 18.90 | 19.03 | 111,997 | -0.78(-3.93%) |
Jan 25, 2016 | 19.63 | 20.05 | 18.97 | 19.81 | 83,320 | +0.23(+1.15%) |
Jan 22, 2016 | 19.97 | 19.99 | 18.75 | 19.59 | 147,762 | -0.03(-0.14%) |
Jan 21, 2016 | 20.47 | 20.58 | 19.36 | 19.62 | 139,141 | -0.83(-4.08%) |
Jan 20, 2016 | 19.82 | 20.82 | 19.47 | 20.45 | 166,459 | +0.10(+0.51%) |
Jan 19, 2016 | 19.54 | 21.08 | 19.40 | 20.35 | 133,777 | +0.90(+4.63%) |
Jan 15, 2016 | 18.88 | 19.45 | 19.45 | 19.45 | 108,886 | -0.06(-0.29%) |
Jan 14, 2016 | 19.44 | 20.11 | 18.87 | 19.50 | 110,585 | +0.08(+0.43%) |
Jan 13, 2016 | 21.38 | 21.38 | 19.25 | 19.42 | 109,527 | -1.66(-7.87%) |
Jan 12, 2016 | 21.04 | 21.48 | 20.72 | 21.08 | 137,343 | +0.35(+1.67%) |
Jan 11, 2016 | 23.81 | 23.95 | 20.09 | 20.73 | 151,496 | -2.30(-9.98%) |
Jan 08, 2016 | 23.91 | 24.37 | 23.02 | 23.03 | 105,496 | -0.64(-2.69%) |
Jan 07, 2016 | 24.16 | 24.43 | 23.35 | 23.67 | 52,915 | -0.96(-3.88%) |
Jan 06, 2016 | 24.14 | 25.31 | 23.58 | 24.62 | 117,703 | +0.24(+1.00%) |
Jan 05, 2016 | 25.02 | 25.39 | 24.16 | 24.38 | 156,574 | -0.31(-1.25%) |
Jan 04, 2016 | 25.95 | 26.25 | 24.15 | 24.69 | 117,044 | -1.59(-6.06%) |
Dec 31, 2015 | 26.28 | 26.28 | 26.28 | 26.28 | 164,556 | -0.08(-0.32%) |
Dec 30, 2015 | 26.11 | 26.72 | 25.88 | 26.37 | 53,417 | +0.32(+1.22%) |
Dec 29, 2015 | 25.32 | 26.11 | 25.32 | 26.05 | 47,325 | +0.76(+3.00%) |
Dec 28, 2015 | 24.54 | 25.32 | 24.38 | 25.29 | 64,450 | +0.74(+3.02%) |
Dec 24, 2015 | 25.86 | 24.55 | 24.55 | 24.55 | 79,025 | -1.48(-5.69%) |
Dec 23, 2015 | 26.85 | 26.85 | 25.95 | 26.03 | 51,983 | -0.79(-2.94%) |
Dec 22, 2015 | 25.60 | 27.30 | 25.38 | 26.82 | 96,173 | +1.40(+5.50%) |
Dec 21, 2015 | 24.39 | 25.63 | 24.39 | 25.42 | 109,013 | +1.09(+4.47%) |
Dec 18, 2015 | 24.15 | 25.41 | 23.81 | 24.33 | 494,785 | +1.19(+5.15%) |
Dec 17, 2015 | 24.33 | 24.41 | 23.09 | 23.14 | 149,661 | -1.10(-4.53%) |
Dec 16, 2015 | 25.36 | 25.38 | 23.97 | 24.24 | 74,406 | -1.04(-4.12%) |
Dec 15, 2015 | 24.90 | 26.00 | 24.90 | 25.28 | 48,586 | +0.50(+2.01%) |
Dec 14, 2015 | 26.27 | 26.42 | 24.58 | 24.78 | 186,287 | -1.75(-6.61%) |
Dec 11, 2015 | 28.00 | 28.07 | 26.40 | 26.54 | 81,606 | -1.70(-6.01%) |
Dec 10, 2015 | 28.13 | 28.68 | 28.13 | 28.23 | 45,055 | +0.22(+0.77%) |
Dec 09, 2015 | 28.94 | 28.98 | 27.29 | 28.02 | 74,016 | -0.96(-3.30%) |
Dec 08, 2015 | 28.86 | 29.25 | 28.76 | 28.97 | 61,524 | +0.00(+0.00%) |
Dec 07, 2015 | 29.02 | 29.49 | 28.49 | 28.97 | 89,351 | +0.15(+0.52%) |
Dec 04, 2015 | 28.21 | 29.71 | 28.21 | 28.82 | 63,722 | +0.41(+1.45%) |
Dec 03, 2015 | 29.44 | 29.60 | 28.14 | 28.41 | 62,147 | -1.03(-3.50%) |
Dec 02, 2015 | 29.01 | 29.72 | 28.97 | 29.44 | 101,368 | +0.49(+1.68%) |
Dec 01, 2015 | 29.01 | 30.01 | 28.80 | 28.96 | 36,815 | -0.12(-0.42%) |
Nov 30, 2015 | 29.12 | 29.84 | 28.65 | 29.08 | 51,929 | -0.51(-1.71%) |
Nov 27, 2015 | 30.01 | 31.11 | 28.97 | 29.58 | 63,013 | -0.20(-0.66%) |
Nov 25, 2015 | 28.21 | 29.78 | 29.78 | 29.78 | 69,107 | +1.57(+5.55%) |
Nov 24, 2015 | 28.21 | 28.54 | 28.01 | 28.21 | 18,373 | -0.15(-0.53%) |
Nov 23, 2015 | 27.09 | 28.59 | 26.85 | 28.36 | 35,978 | +1.28(+4.71%) |
Nov 20, 2015 | 28.36 | 28.36 | 26.72 | 27.09 | 78,785 | -1.03(-3.67%) |
Nov 19, 2015 | 27.85 | 28.18 | 27.24 | 28.12 | 58,329 | +0.18(+0.64%) |
Nov 18, 2015 | 27.34 | 28.10 | 27.04 | 27.94 | 87,478 | +0.60(+2.19%) |
Nov 17, 2015 | 28.08 | 28.08 | 26.40 | 27.34 | 89,740 | -0.57(-2.05%) |
Nov 16, 2015 | 27.90 | 28.22 | 27.80 | 27.91 | 58,825 | +0.12(+0.44%) |
Nov 13, 2015 | 27.30 | 28.64 | 27.30 | 27.79 | 57,876 | +0.47(+1.72%) |
Nov 12, 2015 | 30.64 | 30.65 | 24.47 | 27.32 | 272,785 | -3.33(-10.86%) |
Nov 11, 2015 | 30.61 | 31.12 | 30.44 | 30.65 | 34,014 | +0.29(+0.96%) |
Nov 10, 2015 | 30.21 | 30.61 | 29.28 | 30.36 | 62,957 | +0.23(+0.78%) |
Nov 09, 2015 | 30.31 | 31.18 | 29.71 | 30.13 | 100,612 | +0.22(+0.72%) |
Nov 06, 2015 | 29.11 | 30.13 | 28.99 | 29.91 | 104,753 | +0.98(+3.37%) |
Nov 05, 2015 | 27.90 | 29.19 | 27.85 | 28.94 | 116,368 | +0.83(+2.94%) |
Nov 04, 2015 | 28.16 | 28.19 | 26.92 | 28.11 | 91,814 | -0.01(-0.03%) |
Nov 03, 2015 | 26.44 | 28.16 | 26.40 | 28.12 | 239,882 | +1.88(+7.15%) |
Nov 02, 2015 | 25.32 | 26.46 | 25.13 | 26.25 | 297,136 | +1.40(+5.62%) |
Oct 30, 2015 | 25.30 | 25.73 | 23.36 | 24.85 | 132,188 | +1.32(+5.62%) |
Oct 29, 2015 | 24.99 | 25.18 | 23.04 | 23.53 | 107,850 | -1.32(-5.32%) |
Oct 28, 2015 | 24.61 | 25.23 | 24.61 | 24.85 | 39,618 | +0.23(+0.95%) |
Oct 27, 2015 | 24.76 | 25.26 | 24.47 | 24.61 | 25,394 | +0.18(+0.73%) |
Oct 26, 2015 | 24.38 | 24.96 | 24.38 | 24.44 | 28,498 | +0.07(+0.31%) |
Oct 23, 2015 | 24.27 | 24.80 | 24.15 | 24.36 | 28,196 | +0.12(+0.50%) |
Oct 22, 2015 | 24.85 | 25.22 | 24.14 | 24.24 | 56,598 | -0.53(-2.12%) |
Oct 21, 2015 | 25.35 | 25.52 | 24.60 | 24.76 | 21,422 | -0.47(-1.86%) |
Oct 20, 2015 | 25.43 | 25.78 | 25.06 | 25.23 | 26,647 | -0.20(-0.77%) |
Oct 19, 2015 | 24.38 | 25.60 | 24.22 | 25.43 | 73,771 | +1.21(+4.99%) |
Oct 16, 2015 | 24.49 | 24.49 | 24.14 | 24.22 | 16,138 | -0.17(-0.69%) |
Oct 15, 2015 | 23.58 | 24.50 | 23.58 | 24.39 | 24,654 | +0.72(+3.05%) |
Oct 14, 2015 | 24.41 | 24.41 | 23.52 | 23.67 | 41,607 | -0.56(-2.32%) |
Oct 13, 2015 | 24.83 | 25.20 | 24.15 | 24.23 | 68,591 | -0.80(-3.18%) |
Oct 12, 2015 | 25.27 | 25.57 | 24.38 | 25.03 | 67,524 | +0.20(+0.79%) |
Oct 09, 2015 | 24.77 | 25.35 | 24.67 | 24.83 | 43,453 | +0.10(+0.42%) |
Oct 08, 2015 | 25.54 | 25.66 | 24.67 | 24.73 | 25,562 | -0.76(-2.98%) |
Oct 07, 2015 | 25.04 | 25.79 | 24.69 | 25.49 | 76,418 | +0.45(+1.80%) |
Oct 06, 2015 | 25.69 | 26.08 | 24.68 | 25.04 | 57,312 | -0.25(-1.00%) |
Oct 05, 2015 | 24.61 | 25.78 | 24.61 | 25.29 | 84,969 | +1.14(+4.74%) |
Oct 02, 2015 | 23.61 | 24.43 | 23.44 | 24.14 | 37,675 | +0.76(+3.25%) |
Oct 01, 2015 | 22.82 | 23.64 | 22.54 | 23.39 | 28,610 | +0.54(+2.38%) |
Sep 30, 2015 | 23.39 | 24.65 | 22.79 | 22.84 | 140,026 | -0.53(-2.25%) |
Sep 29, 2015 | 22.28 | 23.84 | 22.15 | 23.37 | 37,068 | +0.98(+4.40%) |
Sep 28, 2015 | 22.74 | 23.21 | 21.84 | 22.38 | 68,806 | -2.01(-8.23%) |
Sep 25, 2015 | 26.21 | 26.21 | 24.10 | 24.39 | 116,131 | -1.58(-6.07%) |
Sep 24, 2015 | 25.93 | 26.46 | 25.65 | 25.96 | 92,578 | +0.18(+0.69%) |
Sep 23, 2015 | 26.02 | 26.02 | 25.36 | 25.79 | 41,097 | +0.04(+0.15%) |
Sep 22, 2015 | 25.65 | 26.66 | 25.49 | 25.75 | 92,725 | -0.30(-1.15%) |
Sep 21, 2015 | 24.66 | 26.15 | 24.47 | 26.05 | 125,389 | +1.52(+6.19%) |
Sep 18, 2015 | 23.21 | 24.70 | 23.21 | 24.53 | 118,839 | +1.13(+4.85%) |
Sep 17, 2015 | 22.97 | 23.44 | 22.94 | 23.39 | 45,910 | +0.42(+1.84%) |
Sep 16, 2015 | 22.87 | 23.32 | 22.80 | 22.97 | 11,372 | +0.01(+0.04%) |
Sep 15, 2015 | 23.14 | 23.16 | 22.95 | 22.96 | 19,192 | -0.11(-0.49%) |
Sep 14, 2015 | 22.71 | 23.21 | 22.69 | 23.08 | 9,046 | -0.01(-0.04%) |
Sep 11, 2015 | 22.96 | 23.19 | 22.79 | 23.09 | 9,203 | +0.12(+0.53%) |
Sep 10, 2015 | 22.51 | 22.97 | 22.47 | 22.96 | 19,183 | +0.23(+1.03%) |
Sep 09, 2015 | 23.21 | 23.21 | 22.40 | 22.73 | 49,578 | -0.38(-1.62%) |
Sep 08, 2015 | 22.97 | 23.35 | 22.78 | 23.10 | 19,678 | +0.16(+0.69%) |
Sep 04, 2015 | 22.37 | 22.94 | 22.94 | 22.94 | 30,181 | +0.40(+1.79%) |
Sep 03, 2015 | 22.00 | 22.75 | 22.00 | 22.54 | 16,275 | +0.44(+1.99%) |
Sep 02, 2015 | 22.02 | 22.52 | 21.80 | 22.10 | 31,767 | +0.29(+1.33%) |
Sep 01, 2015 | 21.68 | 22.97 | 21.57 | 21.81 | 53,188 | -0.60(-2.68%) |
Aug 31, 2015 | 23.61 | 24.07 | 22.32 | 22.41 | 46,949 | -1.07(-4.55%) |
Aug 28, 2015 | 23.82 | 23.82 | 23.11 | 23.48 | 16,401 | -0.28(-1.18%) |
Aug 27, 2015 | 24.29 | 24.29 | 23.58 | 23.76 | 14,701 | -0.61(-2.50%) |
Aug 26, 2015 | 23.36 | 24.37 | 23.03 | 24.37 | 23,497 | +1.34(+5.82%) |
Aug 25, 2015 | 23.44 | 23.59 | 22.53 | 23.03 | 37,658 | -0.07(-0.32%) |
Aug 24, 2015 | 23.43 | 24.20 | 22.84 | 23.10 | 27,186 | -0.43(-1.83%) |
Aug 21, 2015 | 23.44 | 23.92 | 22.93 | 23.54 | 27,673 | -0.21(-0.87%) |
Aug 20, 2015 | 24.19 | 24.23 | 23.45 | 23.74 | 26,986 | -0.73(-2.99%) |
Aug 19, 2015 | 24.60 | 24.85 | 24.45 | 24.47 | 18,724 | -0.17(-0.69%) |
Aug 18, 2015 | 24.70 | 24.85 | 24.62 | 24.64 | 12,886 | -0.05(-0.19%) |
Aug 17, 2015 | 24.75 | 24.91 | 24.57 | 24.69 | 24,889 | +0.08(+0.34%) |
Aug 14, 2015 | 24.60 | 25.04 | 24.42 | 24.60 | 19,818 | +0.04(+0.15%) |
Aug 13, 2015 | 24.57 | 25.04 | 24.45 | 24.57 | 28,197 | -0.11(-0.46%) |
Aug 12, 2015 | 25.02 | 25.08 | 24.27 | 24.68 | 66,426 | -0.12(-0.49%) |
Aug 11, 2015 | 24.78 | 25.27 | 24.55 | 24.80 | 53,144 | +0.17(+0.69%) |
Aug 10, 2015 | 23.47 | 24.75 | 23.44 | 24.63 | 105,565 | +1.66(+7.22%) |
Aug 07, 2015 | 22.46 | 23.65 | 22.09 | 22.97 | 29,025 | +0.65(+2.90%) |
Aug 06, 2015 | 22.67 | 23.15 | 22.08 | 22.33 | 36,229 | -0.47(-2.06%) |
Aug 05, 2015 | 22.54 | 23.62 | 22.47 | 22.79 | 37,046 | +0.33(+1.46%) |
Aug 04, 2015 | 24.60 | 25.32 | 22.01 | 22.47 | 72,214 | -1.83(-7.53%) |
Aug 03, 2015 | 23.27 | 24.50 | 22.56 | 24.30 | 90,028 | +1.04(+4.48%) |
Jul 31, 2015 | 20.84 | 23.25 | 20.64 | 23.25 | 37,583 | +2.29(+10.91%) |
Jul 30, 2015 | 20.16 | 21.57 | 19.79 | 20.97 | 86,687 | +1.36(+6.93%) |
Jul 29, 2015 | 19.04 | 19.94 | 19.00 | 19.61 | 17,746 | +0.60(+3.16%) |
Jul 28, 2015 | 19.22 | 19.55 | 18.99 | 19.01 | 13,273 | -0.15(-0.78%) |
Jul 27, 2015 | 18.91 | 19.51 | 18.79 | 19.16 | 17,336 | +0.38(+2.00%) |
Jul 24, 2015 | 18.43 | 19.31 | 18.29 | 18.78 | 14,861 | +0.30(+1.62%) |
Jul 23, 2015 | 17.82 | 18.66 | 17.77 | 18.48 | 36,597 | +0.69(+3.90%) |
Jul 22, 2015 | 18.28 | 18.37 | 17.70 | 17.79 | 80,107 | -0.63(-3.41%) |
Jul 21, 2015 | 19.32 | 19.32 | 18.25 | 18.42 | 39,027 | -0.92(-4.75%) |
Jul 20, 2015 | 20.02 | 20.27 | 19.13 | 19.33 | 35,898 | -0.92(-4.54%) |
Jul 17, 2015 | 19.99 | 20.72 | 19.99 | 20.25 | 11,869 | +0.15(+0.75%) |
Jul 16, 2015 | 20.60 | 20.71 | 19.93 | 20.10 | 14,340 | -0.40(-1.97%) |
Jul 15, 2015 | 20.58 | 20.80 | 20.32 | 20.51 | 15,945 | -0.05(-0.23%) |
Jul 14, 2015 | 20.18 | 20.56 | 20.18 | 20.55 | 6,939 | +0.25(+1.25%) |
Jul 13, 2015 | 19.96 | 20.58 | 19.96 | 20.30 | 14,353 | +0.12(+0.60%) |
Jul 10, 2015 | 20.11 | 20.19 | 19.71 | 20.18 | 37,980 | +0.00(+0.00%) |
Jul 09, 2015 | 20.60 | 20.60 | 19.97 | 20.18 | 30,442 | -0.27(-1.33%) |
Jul 08, 2015 | 20.39 | 20.68 | 20.10 | 20.45 | 22,790 | +0.05(+0.23%) |
Jul 07, 2015 | 20.63 | 20.82 | 20.21 | 20.40 | 36,613 | -0.48(-2.31%) |
Jul 06, 2015 | 20.63 | 21.14 | 19.93 | 20.89 | 24,476 | +0.20(+0.97%) |
Jul 02, 2015 | 22.32 | 20.68 | 20.68 | 20.68 | 21,542 | -1.65(-7.39%) |