Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.10 | 23.25 | 22.55 | 22.70 | 78,020 | -0.40(-1.73%) |
Oct 28, 2016 | 23.30 | 23.55 | 22.70 | 23.10 | 115,572 | -0.40(-1.70%) |
Oct 27, 2016 | 23.95 | 24.05 | 23.40 | 23.50 | 102,830 | -0.05(-0.21%) |
Oct 26, 2016 | 23.50 | 24.00 | 23.35 | 23.55 | 109,543 | -0.05(-0.21%) |
Oct 25, 2016 | 23.75 | 23.85 | 23.40 | 23.60 | 72,487 | -0.20(-0.84%) |
Oct 24, 2016 | 23.80 | 24.25 | 23.55 | 23.80 | 82,976 | +0.25(+1.06%) |
Oct 21, 2016 | 23.45 | 23.90 | 23.10 | 23.55 | 177,775 | +0.00(+0.00%) |
Oct 20, 2016 | 22.45 | 23.65 | 22.35 | 23.55 | 107,528 | +0.95(+4.20%) |
Oct 19, 2016 | 22.65 | 22.80 | 21.75 | 22.60 | 95,372 | -0.05(-0.22%) |
Oct 18, 2016 | 22.25 | 22.65 | 22.20 | 22.65 | 69,115 | +0.65(+2.95%) |
Oct 17, 2016 | 22.10 | 22.10 | 21.55 | 22.00 | 61,088 | -0.10(-0.45%) |
Oct 14, 2016 | 22.74 | 22.89 | 22.07 | 22.10 | 121,684 | -0.41(-1.82%) |
Oct 13, 2016 | 22.16 | 22.71 | 22.02 | 22.51 | 64,338 | +0.06(+0.27%) |
Oct 12, 2016 | 22.94 | 23.15 | 22.38 | 22.45 | 92,910 | -0.40(-1.75%) |
Oct 11, 2016 | 23.68 | 23.68 | 22.53 | 22.85 | 319,776 | -1.05(-4.39%) |
Oct 10, 2016 | 23.87 | 24.34 | 23.82 | 23.90 | 198,844 | +0.38(+1.62%) |
Oct 07, 2016 | 23.05 | 23.59 | 22.91 | 23.52 | 572,711 | +0.46(+2.02%) |
Oct 06, 2016 | 23.77 | 23.93 | 23.02 | 23.05 | 126,548 | -0.71(-3.01%) |
Oct 05, 2016 | 23.58 | 24.27 | 23.45 | 23.77 | 250,596 | +0.20(+0.85%) |
Oct 04, 2016 | 23.58 | 24.09 | 23.30 | 23.57 | 156,984 | +0.11(+0.47%) |
Oct 03, 2016 | 23.04 | 23.63 | 23.04 | 23.46 | 115,401 | +0.11(+0.47%) |
Sep 30, 2016 | 22.68 | 23.52 | 22.51 | 23.35 | 118,478 | +0.74(+3.27%) |
Sep 29, 2016 | 23.57 | 24.20 | 22.51 | 22.61 | 172,283 | -1.23(-5.16%) |
Sep 28, 2016 | 24.42 | 24.67 | 23.65 | 23.84 | 136,561 | -0.43(-1.77%) |
Sep 27, 2016 | 23.90 | 24.60 | 23.90 | 24.27 | 196,169 | +0.37(+1.55%) |
Sep 26, 2016 | 23.92 | 24.45 | 23.76 | 23.90 | 101,565 | -0.26(-1.08%) |
Sep 23, 2016 | 24.34 | 24.73 | 23.04 | 24.16 | 105,388 | -0.30(-1.23%) |
Sep 22, 2016 | 23.56 | 24.60 | 23.11 | 24.46 | 225,787 | +1.19(+5.11%) |
Sep 21, 2016 | 23.82 | 23.84 | 22.67 | 23.27 | 191,747 | -0.33(-1.40%) |
Sep 20, 2016 | 23.95 | 23.98 | 23.43 | 23.60 | 179,731 | -0.16(-0.67%) |
Sep 19, 2016 | 22.92 | 23.93 | 22.66 | 23.76 | 158,576 | +1.01(+4.44%) |
Sep 16, 2016 | 21.74 | 23.62 | 21.55 | 22.75 | 274,386 | +0.94(+4.31%) |
Sep 15, 2016 | 21.76 | 21.92 | 21.47 | 21.81 | 89,744 | +0.05(+0.23%) |
Sep 14, 2016 | 21.89 | 22.65 | 21.59 | 21.76 | 154,490 | +0.02(+0.09%) |
Sep 13, 2016 | 21.74 | 21.92 | 21.23 | 21.74 | 82,775 | -0.25(-1.14%) |
Sep 12, 2016 | 21.17 | 22.06 | 20.91 | 21.99 | 103,079 | +0.63(+2.95%) |
Sep 09, 2016 | 22.38 | 22.45 | 21.34 | 21.36 | 108,783 | -1.03(-4.60%) |
Sep 08, 2016 | 21.56 | 22.41 | 21.35 | 22.39 | 100,786 | +0.73(+3.37%) |
Sep 07, 2016 | 21.17 | 21.69 | 20.91 | 21.66 | 113,457 | +0.38(+1.79%) |
Sep 06, 2016 | 21.00 | 21.45 | 20.86 | 21.28 | 187,860 | +0.23(+1.09%) |
Sep 02, 2016 | 20.72 | 21.05 | 21.05 | 21.05 | 83,200 | +0.42(+2.04%) |
Sep 01, 2016 | 20.48 | 20.76 | 20.28 | 20.63 | 93,169 | +0.11(+0.54%) |
Aug 31, 2016 | 20.75 | 21.28 | 20.52 | 20.52 | 90,268 | -0.32(-1.54%) |
Aug 30, 2016 | 21.15 | 21.60 | 20.78 | 20.84 | 122,820 | -0.39(-1.84%) |
Aug 29, 2016 | 20.77 | 21.51 | 20.54 | 21.23 | 146,442 | +0.49(+2.36%) |
Aug 26, 2016 | 20.77 | 21.37 | 20.31 | 20.74 | 176,204 | -0.02(-0.10%) |
Aug 25, 2016 | 21.50 | 21.85 | 20.00 | 20.76 | 417,316 | -0.80(-3.71%) |
Aug 24, 2016 | 23.11 | 23.35 | 21.22 | 21.56 | 231,787 | -1.66(-7.15%) |
Aug 23, 2016 | 23.57 | 23.74 | 23.04 | 23.22 | 130,110 | -0.22(-0.94%) |
Aug 22, 2016 | 23.55 | 24.40 | 23.32 | 23.44 | 192,720 | -0.27(-1.14%) |
Aug 19, 2016 | 24.51 | 24.51 | 23.56 | 23.71 | 245,558 | -0.94(-3.81%) |
Aug 18, 2016 | 23.80 | 24.74 | 22.98 | 24.65 | 107,388 | +0.79(+3.31%) |
Aug 17, 2016 | 24.50 | 24.82 | 23.70 | 23.86 | 82,995 | -0.62(-2.53%) |
Aug 16, 2016 | 24.45 | 24.75 | 24.32 | 24.48 | 71,960 | -0.07(-0.29%) |
Aug 15, 2016 | 24.90 | 25.25 | 24.43 | 24.55 | 203,572 | -0.17(-0.69%) |
Aug 12, 2016 | 24.72 | 25.24 | 24.63 | 24.72 | 108,712 | -0.01(-0.04%) |
Aug 11, 2016 | 24.66 | 24.86 | 24.32 | 24.73 | 59,222 | +0.17(+0.69%) |
Aug 10, 2016 | 24.95 | 25.04 | 24.40 | 24.56 | 82,416 | -0.54(-2.15%) |
Aug 09, 2016 | 24.96 | 25.31 | 24.91 | 25.10 | 120,185 | +0.26(+1.05%) |
Aug 08, 2016 | 24.44 | 25.00 | 24.18 | 24.84 | 132,344 | +0.47(+1.93%) |
Aug 05, 2016 | 23.94 | 24.98 | 23.63 | 24.37 | 185,555 | +0.31(+1.29%) |
Aug 04, 2016 | 23.96 | 24.44 | 23.52 | 24.06 | 217,402 | -0.12(-0.50%) |
Aug 03, 2016 | 21.29 | 24.48 | 18.53 | 24.18 | 957,496 | +0.96(+4.13%) |
Aug 02, 2016 | 23.56 | 23.76 | 23.00 | 23.22 | 150,316 | -0.50(-2.11%) |
Aug 01, 2016 | 23.19 | 24.59 | 23.19 | 23.72 | 204,740 | +0.35(+1.50%) |
Jul 29, 2016 | 23.36 | 23.89 | 23.10 | 23.37 | 114,621 | -0.09(-0.38%) |
Jul 28, 2016 | 22.99 | 24.20 | 22.83 | 23.46 | 348,630 | +0.47(+2.04%) |
Jul 27, 2016 | 22.51 | 22.99 | 22.32 | 22.99 | 140,554 | +0.54(+2.41%) |
Jul 26, 2016 | 21.81 | 22.72 | 21.71 | 22.45 | 136,629 | +0.54(+2.46%) |
Jul 25, 2016 | 22.00 | 22.07 | 21.57 | 21.91 | 172,230 | -0.09(-0.41%) |
Jul 22, 2016 | 22.31 | 22.61 | 21.93 | 22.00 | 143,337 | -0.21(-0.95%) |
Jul 21, 2016 | 22.92 | 23.48 | 22.02 | 22.21 | 175,134 | -0.53(-2.33%) |
Jul 20, 2016 | 23.50 | 23.94 | 22.64 | 22.74 | 639,863 | -0.69(-2.94%) |
Jul 19, 2016 | 23.42 | 23.65 | 22.97 | 23.43 | 135,248 | +0.01(+0.04%) |
Jul 18, 2016 | 22.84 | 23.58 | 22.78 | 23.42 | 212,942 | +0.68(+2.99%) |
Jul 15, 2016 | 22.14 | 23.40 | 21.93 | 22.74 | 305,294 | +0.97(+4.46%) |
Jul 14, 2016 | 21.31 | 22.05 | 20.80 | 21.77 | 204,692 | +0.69(+3.27%) |
Jul 13, 2016 | 21.94 | 22.05 | 21.05 | 21.08 | 127,202 | -0.63(-2.90%) |
Jul 12, 2016 | 21.75 | 22.12 | 21.60 | 21.71 | 132,379 | +0.13(+0.60%) |
Jul 11, 2016 | 22.23 | 22.23 | 21.55 | 21.58 | 171,313 | -0.24(-1.10%) |
Jul 08, 2016 | 21.11 | 21.84 | 21.04 | 21.82 | 214,674 | +0.68(+3.22%) |
Jul 07, 2016 | 21.11 | 21.62 | 20.61 | 21.14 | 198,843 | +0.85(+4.19%) |
Jul 05, 2016 | 18.26 | 20.74 | 18.20 | 20.29 | 756,611 | +1.26(+6.62%) |
Jul 01, 2016 | 17.36 | 19.03 | 19.03 | 19.03 | 379,800 | +0.37(+1.98%) |
Jun 30, 2016 | 18.45 | 18.73 | 18.01 | 18.66 | 100,724 | +0.23(+1.25%) |
Jun 29, 2016 | 18.53 | 18.72 | 18.21 | 18.43 | 126,722 | +0.25(+1.38%) |
Jun 28, 2016 | 17.30 | 18.42 | 17.27 | 18.18 | 186,131 | +1.04(+6.07%) |
Jun 27, 2016 | 18.07 | 18.43 | 16.95 | 17.14 | 240,069 | -1.15(-6.29%) |
Jun 24, 2016 | 18.46 | 18.90 | 18.01 | 18.29 | 413,415 | -1.14(-5.87%) |
Jun 23, 2016 | 19.16 | 19.74 | 18.98 | 19.43 | 123,473 | +0.01(+0.05%) |
Jun 22, 2016 | 19.45 | 19.92 | 19.07 | 19.42 | 145,306 | -0.06(-0.31%) |
Jun 21, 2016 | 19.76 | 19.96 | 19.08 | 19.48 | 126,239 | -0.23(-1.17%) |
Jun 20, 2016 | 19.63 | 20.24 | 19.21 | 19.71 | 210,372 | +0.38(+1.97%) |
Jun 17, 2016 | 20.00 | 20.00 | 19.26 | 19.33 | 288,831 | -0.60(-3.01%) |
Jun 16, 2016 | 19.09 | 20.01 | 18.89 | 19.93 | 242,524 | +0.70(+3.64%) |
Jun 15, 2016 | 18.61 | 19.46 | 18.35 | 19.23 | 178,148 | +0.74(+4.00%) |
Jun 14, 2016 | 18.42 | 18.69 | 18.03 | 18.49 | 106,440 | -0.04(-0.22%) |
Jun 13, 2016 | 18.67 | 19.12 | 18.12 | 18.53 | 216,911 | -0.38(-2.01%) |
Jun 10, 2016 | 19.97 | 20.00 | 18.77 | 18.91 | 268,235 | -1.17(-5.83%) |
Jun 09, 2016 | 21.25 | 21.53 | 20.00 | 20.08 | 196,594 | -1.40(-6.52%) |
Jun 08, 2016 | 20.72 | 21.75 | 20.33 | 21.48 | 208,961 | +0.77(+3.72%) |
Jun 07, 2016 | 21.40 | 21.40 | 20.62 | 20.71 | 239,561 | -0.82(-3.81%) |
Jun 06, 2016 | 20.77 | 22.38 | 20.31 | 21.53 | 376,211 | +0.88(+4.26%) |
Jun 03, 2016 | 21.66 | 21.75 | 20.31 | 20.65 | 385,555 | -0.78(-3.64%) |
Jun 02, 2016 | 19.37 | 21.64 | 19.37 | 21.43 | 490,487 | +1.93(+9.90%) |
Jun 01, 2016 | 18.71 | 19.52 | 18.71 | 19.50 | 226,811 | +0.65(+3.45%) |
May 31, 2016 | 18.62 | 19.42 | 18.51 | 18.85 | 227,790 | +0.35(+1.89%) |
May 27, 2016 | 18.26 | 18.50 | 18.50 | 18.50 | 113,100 | +0.22(+1.20%) |
May 26, 2016 | 18.70 | 18.93 | 18.25 | 18.28 | 190,406 | -0.38(-2.04%) |
May 25, 2016 | 18.80 | 18.98 | 18.29 | 18.66 | 156,198 | -0.01(-0.05%) |
May 24, 2016 | 17.66 | 18.74 | 17.33 | 18.67 | 222,240 | +1.24(+7.11%) |
May 23, 2016 | 17.13 | 17.73 | 17.13 | 17.43 | 90,642 | +0.18(+1.04%) |
May 20, 2016 | 16.70 | 17.29 | 16.30 | 17.25 | 101,097 | +0.65(+3.92%) |
May 19, 2016 | 16.84 | 17.13 | 16.36 | 16.60 | 111,511 | -0.34(-2.01%) |
May 18, 2016 | 16.73 | 17.13 | 16.41 | 16.94 | 123,313 | +0.07(+0.41%) |
May 17, 2016 | 17.49 | 17.59 | 16.59 | 16.87 | 167,714 | -0.32(-1.86%) |
May 16, 2016 | 17.52 | 17.96 | 17.12 | 17.19 | 162,340 | -0.08(-0.46%) |
May 13, 2016 | 16.27 | 17.39 | 16.07 | 17.27 | 130,232 | +1.18(+7.33%) |
May 12, 2016 | 16.43 | 16.66 | 15.87 | 16.09 | 241,846 | -0.37(-2.25%) |
May 11, 2016 | 17.07 | 17.10 | 16.40 | 16.46 | 225,795 | -0.74(-4.30%) |
May 10, 2016 | 17.68 | 17.83 | 17.06 | 17.20 | 109,543 | -0.27(-1.55%) |
May 09, 2016 | 16.93 | 17.95 | 16.93 | 17.47 | 206,701 | +0.50(+2.95%) |
May 06, 2016 | 16.44 | 17.23 | 16.44 | 16.97 | 227,149 | +0.26(+1.56%) |
May 05, 2016 | 16.85 | 17.49 | 16.21 | 16.71 | 259,492 | +0.08(+0.48%) |
May 04, 2016 | 16.84 | 17.82 | 16.30 | 16.63 | 533,199 | +1.40(+9.19%) |
May 03, 2016 | 16.13 | 16.13 | 15.10 | 15.23 | 177,305 | -1.01(-6.22%) |
May 02, 2016 | 15.80 | 16.25 | 15.52 | 16.24 | 121,069 | +0.29(+1.82%) |
Apr 29, 2016 | 16.53 | 16.53 | 15.79 | 15.95 | 167,462 | -0.59(-3.57%) |
Apr 28, 2016 | 16.60 | 17.24 | 16.27 | 16.54 | 141,297 | -0.09(-0.54%) |
Apr 27, 2016 | 16.62 | 16.97 | 16.26 | 16.63 | 160,347 | -0.08(-0.48%) |
Apr 26, 2016 | 17.19 | 17.21 | 16.40 | 16.71 | 194,161 | -0.50(-2.91%) |
Apr 25, 2016 | 17.50 | 17.74 | 17.04 | 17.21 | 93,176 | -0.40(-2.27%) |
Apr 22, 2016 | 17.54 | 17.86 | 17.13 | 17.61 | 119,502 | +0.15(+0.86%) |
Apr 21, 2016 | 17.43 | 18.03 | 17.00 | 17.46 | 256,994 | +0.03(+0.17%) |
Apr 20, 2016 | 17.56 | 17.70 | 16.89 | 17.43 | 384,506 | -0.06(-0.34%) |
Apr 19, 2016 | 17.29 | 17.99 | 17.25 | 17.49 | 250,306 | +0.16(+0.92%) |
Apr 18, 2016 | 17.50 | 17.66 | 17.04 | 17.33 | 201,819 | -0.18(-1.03%) |
Apr 15, 2016 | 17.73 | 17.99 | 17.16 | 17.51 | 214,348 | -0.36(-2.01%) |
Apr 14, 2016 | 18.10 | 18.16 | 17.70 | 17.87 | 233,004 | -0.13(-0.72%) |
Apr 13, 2016 | 17.70 | 18.50 | 17.66 | 18.00 | 258,030 | +0.38(+2.16%) |
Apr 12, 2016 | 17.01 | 17.82 | 16.85 | 17.62 | 240,686 | +0.54(+3.16%) |
Apr 11, 2016 | 17.47 | 17.77 | 16.73 | 17.08 | 197,735 | -0.35(-2.01%) |
Apr 08, 2016 | 18.20 | 18.47 | 17.30 | 17.43 | 149,920 | -0.55(-3.06%) |
Apr 07, 2016 | 18.38 | 18.67 | 17.78 | 17.98 | 144,489 | -0.60(-3.23%) |
Apr 06, 2016 | 17.45 | 18.94 | 17.45 | 18.58 | 193,122 | +1.06(+6.05%) |
Apr 05, 2016 | 18.35 | 18.75 | 17.48 | 17.52 | 162,572 | -1.00(-5.40%) |
Apr 04, 2016 | 18.33 | 19.11 | 18.23 | 18.52 | 203,348 | +0.27(+1.48%) |
Apr 01, 2016 | 18.02 | 18.50 | 17.65 | 18.25 | 130,179 | +0.07(+0.39%) |
Mar 31, 2016 | 17.36 | 18.66 | 17.36 | 18.18 | 194,536 | +0.97(+5.64%) |
Mar 30, 2016 | 18.00 | 18.50 | 17.16 | 17.21 | 183,685 | -0.28(-1.60%) |
Mar 29, 2016 | 16.87 | 17.56 | 16.05 | 17.49 | 323,616 | +0.73(+4.36%) |
Mar 28, 2016 | 17.28 | 17.48 | 16.43 | 16.76 | 169,911 | -0.35(-2.05%) |
Mar 24, 2016 | 16.77 | 17.11 | 17.11 | 17.11 | 145,000 | +0.30(+1.78%) |
Mar 23, 2016 | 17.62 | 18.36 | 16.77 | 16.81 | 151,402 | -0.77(-4.38%) |
Mar 22, 2016 | 17.47 | 17.91 | 17.33 | 17.58 | 146,623 | +0.08(+0.46%) |
Mar 21, 2016 | 16.53 | 17.80 | 16.53 | 17.50 | 177,590 | +0.90(+5.42%) |
Mar 18, 2016 | 16.32 | 17.62 | 15.85 | 16.60 | 259,603 | +0.41(+2.53%) |
Mar 17, 2016 | 16.33 | 16.53 | 15.30 | 16.19 | 166,394 | -0.27(-1.64%) |
Mar 16, 2016 | 16.83 | 17.00 | 15.99 | 16.46 | 238,640 | -0.19(-1.14%) |
Mar 15, 2016 | 18.33 | 18.38 | 16.42 | 16.65 | 212,787 | -1.56(-8.57%) |
Mar 14, 2016 | 17.65 | 18.43 | 17.56 | 18.21 | 221,042 | +0.74(+4.24%) |
Mar 11, 2016 | 16.87 | 17.72 | 16.61 | 17.47 | 312,137 | +0.74(+4.42%) |
Mar 10, 2016 | 17.60 | 17.85 | 16.52 | 16.73 | 194,247 | -0.64(-3.68%) |
Mar 09, 2016 | 18.22 | 18.53 | 16.83 | 17.37 | 306,719 | -0.84(-4.61%) |
Mar 08, 2016 | 19.62 | 19.62 | 18.13 | 18.21 | 390,500 | -0.45(-2.41%) |
Mar 07, 2016 | 17.95 | 18.98 | 17.67 | 18.66 | 410,529 | +1.06(+6.02%) |
Mar 04, 2016 | 17.19 | 17.75 | 17.02 | 17.60 | 362,570 | +0.40(+2.33%) |
Mar 03, 2016 | 16.92 | 17.48 | 16.86 | 17.20 | 366,447 | +0.23(+1.36%) |
Mar 02, 2016 | 15.77 | 16.99 | 15.30 | 16.97 | 311,648 | +1.19(+7.54%) |
Mar 01, 2016 | 14.91 | 15.92 | 14.75 | 15.78 | 265,906 | +0.95(+6.41%) |
Feb 29, 2016 | 15.15 | 15.65 | 14.77 | 14.83 | 171,164 | -0.18(-1.20%) |
Feb 26, 2016 | 14.39 | 15.31 | 14.25 | 15.01 | 290,200 | +0.67(+4.67%) |
Feb 25, 2016 | 14.97 | 15.13 | 14.26 | 14.34 | 177,162 | -0.51(-3.43%) |
Feb 24, 2016 | 14.83 | 15.67 | 13.57 | 14.85 | 476,601 | +0.38(+2.63%) |
Feb 23, 2016 | 15.22 | 15.48 | 14.40 | 14.47 | 246,110 | -1.04(-6.71%) |
Feb 22, 2016 | 15.40 | 16.16 | 14.80 | 15.51 | 319,102 | +0.49(+3.26%) |
Feb 19, 2016 | 14.20 | 15.10 | 13.76 | 15.02 | 272,207 | +0.85(+6.00%) |
Feb 18, 2016 | 15.07 | 15.07 | 14.06 | 14.17 | 184,147 | -0.84(-5.60%) |
Feb 17, 2016 | 14.35 | 15.15 | 13.96 | 15.01 | 235,658 | +0.83(+5.85%) |
Feb 16, 2016 | 14.52 | 14.70 | 14.00 | 14.18 | 353,079 | -0.04(-0.28%) |
Feb 12, 2016 | 14.24 | 14.22 | 14.22 | 14.22 | 179,500 | +0.08(+0.57%) |
Feb 11, 2016 | 13.92 | 14.53 | 13.52 | 14.14 | 144,803 | -0.08(-0.56%) |
Feb 10, 2016 | 13.75 | 15.08 | 13.75 | 14.22 | 193,276 | +0.51(+3.72%) |
Feb 09, 2016 | 13.59 | 14.42 | 13.48 | 13.71 | 157,494 | -0.15(-1.08%) |
Feb 08, 2016 | 14.63 | 14.63 | 13.34 | 13.86 | 290,948 | -1.03(-6.92%) |
Feb 05, 2016 | 15.18 | 15.27 | 14.62 | 14.89 | 233,372 | -0.39(-2.55%) |
Feb 04, 2016 | 15.07 | 15.77 | 14.72 | 15.28 | 170,986 | +0.29(+1.93%) |
Feb 03, 2016 | 14.93 | 15.21 | 14.26 | 14.99 | 256,947 | +0.13(+0.87%) |
Feb 02, 2016 | 14.73 | 15.01 | 14.23 | 14.86 | 236,814 | -0.17(-1.13%) |
Feb 01, 2016 | 14.58 | 15.20 | 14.01 | 15.03 | 295,474 | +0.44(+3.02%) |
Jan 29, 2016 | 13.80 | 14.63 | 13.73 | 14.59 | 265,606 | +0.83(+6.03%) |
Jan 28, 2016 | 14.20 | 14.37 | 13.42 | 13.76 | 271,825 | -0.38(-2.69%) |
Jan 27, 2016 | 14.67 | 14.67 | 13.82 | 14.14 | 301,234 | -0.39(-2.68%) |
Jan 26, 2016 | 15.25 | 15.25 | 13.77 | 14.53 | 270,737 | -0.45(-3.00%) |
Jan 25, 2016 | 15.61 | 15.92 | 14.75 | 14.98 | 343,153 | -0.63(-4.04%) |
Jan 22, 2016 | 16.65 | 16.89 | 15.24 | 15.61 | 469,654 | -0.79(-4.82%) |
Jan 21, 2016 | 16.99 | 17.01 | 16.09 | 16.40 | 311,048 | -0.44(-2.61%) |
Jan 20, 2016 | 16.43 | 17.29 | 15.76 | 16.84 | 259,124 | -0.01(-0.06%) |
Jan 19, 2016 | 16.71 | 17.18 | 16.38 | 16.85 | 242,151 | +0.11(+0.66%) |
Jan 15, 2016 | 16.60 | 16.74 | 16.74 | 16.74 | 215,600 | -0.46(-2.67%) |
Jan 14, 2016 | 16.19 | 17.71 | 15.43 | 17.20 | 359,144 | +1.17(+7.30%) |
Jan 13, 2016 | 16.90 | 17.56 | 15.88 | 16.03 | 296,358 | -0.45(-2.73%) |
Jan 12, 2016 | 15.94 | 16.85 | 15.70 | 16.48 | 333,114 | +0.53(+3.32%) |
Jan 11, 2016 | 16.75 | 17.51 | 15.16 | 15.95 | 523,864 | -0.72(-4.32%) |
Jan 08, 2016 | 17.21 | 17.88 | 16.40 | 16.67 | 203,143 | -0.38(-2.23%) |
Jan 07, 2016 | 17.90 | 18.00 | 16.02 | 17.05 | 534,933 | -1.45(-7.84%) |
Jan 06, 2016 | 19.52 | 19.71 | 18.42 | 18.50 | 267,713 | -1.29(-6.52%) |
Jan 05, 2016 | 19.16 | 20.18 | 19.00 | 19.79 | 417,154 | +0.42(+2.17%) |
Jan 04, 2016 | 20.52 | 20.65 | 19.35 | 19.37 | 457,794 | -1.69(-8.02%) |
Dec 31, 2015 | 21.37 | 21.06 | 21.06 | 21.06 | 283,400 | -0.59(-2.73%) |
Dec 30, 2015 | 21.76 | 21.92 | 21.12 | 21.65 | 142,551 | +0.02(+0.09%) |
Dec 29, 2015 | 22.28 | 22.45 | 21.40 | 21.63 | 153,145 | -0.63(-2.83%) |
Dec 28, 2015 | 22.49 | 22.49 | 21.56 | 22.26 | 131,181 | +0.00(+0.00%) |
Dec 24, 2015 | 21.77 | 22.26 | 22.26 | 22.26 | 198,100 | +0.67(+3.10%) |
Dec 23, 2015 | 22.67 | 22.67 | 21.25 | 21.59 | 340,850 | +0.46(+2.18%) |
Dec 22, 2015 | 22.54 | 22.54 | 20.20 | 21.13 | 639,152 | -1.24(-5.54%) |
Dec 21, 2015 | 22.15 | 24.25 | 22.00 | 22.37 | 864,876 | +1.47(+7.03%) |
Dec 18, 2015 | 19.95 | 22.68 | 19.80 | 20.90 | 840,182 | +1.04(+5.24%) |
Dec 17, 2015 | 18.98 | 19.98 | 18.82 | 19.86 | 528,327 | +1.45(+7.88%) |
Dec 16, 2015 | 17.82 | 18.75 | 17.50 | 18.41 | 284,177 | +0.95(+5.44%) |
Dec 15, 2015 | 16.67 | 17.46 | 16.07 | 17.46 | 303,756 | +0.78(+4.68%) |
Dec 14, 2015 | 17.55 | 17.93 | 16.46 | 16.68 | 151,843 | -0.65(-3.75%) |
Dec 11, 2015 | 17.30 | 18.31 | 17.16 | 17.33 | 340,732 | +0.04(+0.23%) |
Dec 10, 2015 | 16.08 | 17.40 | 15.58 | 17.29 | 292,097 | +1.25(+7.79%) |
Dec 09, 2015 | 16.16 | 16.54 | 15.85 | 16.04 | 249,871 | -0.16(-0.99%) |
Dec 08, 2015 | 16.00 | 16.38 | 15.97 | 16.20 | 135,472 | +0.01(+0.06%) |
Dec 07, 2015 | 16.81 | 16.81 | 16.15 | 16.19 | 149,930 | -0.49(-2.94%) |
Dec 04, 2015 | 16.32 | 16.73 | 16.25 | 16.68 | 118,514 | +0.42(+2.58%) |
Dec 03, 2015 | 16.98 | 17.14 | 16.12 | 16.26 | 106,878 | -0.73(-4.30%) |
Dec 02, 2015 | 17.14 | 17.36 | 16.57 | 16.99 | 201,534 | -0.05(-0.29%) |
Dec 01, 2015 | 16.95 | 17.16 | 16.63 | 17.04 | 174,067 | +0.03(+0.18%) |
Nov 30, 2015 | 17.50 | 17.50 | 16.74 | 17.01 | 215,509 | -0.35(-2.02%) |
Nov 27, 2015 | 16.27 | 17.54 | 16.18 | 17.36 | 144,143 | +1.03(+6.31%) |
Nov 25, 2015 | 15.99 | 16.33 | 16.33 | 16.33 | 350,000 | -0.06(-0.37%) |
Nov 24, 2015 | 16.52 | 16.58 | 15.90 | 16.39 | 244,620 | -0.33(-1.97%) |
Nov 23, 2015 | 16.30 | 17.16 | 16.29 | 16.72 | 303,146 | +0.34(+2.08%) |
Nov 20, 2015 | 17.16 | 17.16 | 16.31 | 16.38 | 200,896 | -0.67(-3.93%) |
Nov 19, 2015 | 17.94 | 17.94 | 17.01 | 17.05 | 215,930 | -1.05(-5.80%) |
Nov 18, 2015 | 16.99 | 18.38 | 16.94 | 18.10 | 409,356 | +1.62(+9.83%) |
Nov 17, 2015 | 16.50 | 16.76 | 16.09 | 16.48 | 156,130 | -0.03(-0.18%) |
Nov 16, 2015 | 16.60 | 16.67 | 16.19 | 16.51 | 240,801 | -0.07(-0.42%) |
Nov 13, 2015 | 15.97 | 16.68 | 15.64 | 16.58 | 302,459 | +0.61(+3.82%) |
Nov 12, 2015 | 16.51 | 16.65 | 15.75 | 15.97 | 384,987 | -0.76(-4.54%) |
Nov 11, 2015 | 16.19 | 16.81 | 16.01 | 16.73 | 434,328 | +0.45(+2.73%) |
Nov 10, 2015 | 16.84 | 16.84 | 16.04 | 16.29 | 299,322 | -0.64(-3.75%) |
Nov 09, 2015 | 17.56 | 17.75 | 16.63 | 16.92 | 352,676 | -0.72(-4.08%) |
Nov 06, 2015 | 18.04 | 18.48 | 17.52 | 17.64 | 501,772 | -0.49(-2.70%) |
Nov 05, 2015 | 17.45 | 18.25 | 17.34 | 18.13 | 545,952 | +0.82(+4.74%) |
Nov 04, 2015 | 21.50 | 21.50 | 17.03 | 17.31 | 1,780,957 | -6.62(-27.66%) |
Nov 03, 2015 | 22.94 | 24.70 | 22.91 | 23.93 | 356,000 | +1.14(+5.00%) |