Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.21 | 20.25 | 19.68 | 19.80 | 790,185 | -0.18(-0.92%) |
Nov 29, 2016 | 19.67 | 20.16 | 19.56 | 19.98 | 668,068 | +0.20(+1.03%) |
Nov 28, 2016 | 19.76 | 19.96 | 19.41 | 19.78 | 804,247 | -0.01(-0.05%) |
Nov 25, 2016 | 19.50 | 20.00 | 19.24 | 19.79 | 607,222 | +0.39(+2.00%) |
Nov 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.10(+0.50%) | |
Nov 22, 2016 | 19.50 | 19.59 | 19.08 | 19.31 | 1,395,729 | -0.18(-0.95%) |
Nov 21, 2016 | 19.54 | 20.21 | 19.36 | 19.49 | 1,229,669 | -1.01(-4.92%) |
Nov 18, 2016 | 20.72 | 20.72 | 20.40 | 20.50 | 989,810 | -0.17(-0.84%) |
Nov 17, 2016 | 19.80 | 21.22 | 19.88 | 20.67 | 1,361,755 | +0.87(+4.41%) |
Nov 16, 2016 | 19.53 | 20.41 | 19.53 | 19.80 | 1,345,804 | +0.35(+1.79%) |
Nov 15, 2016 | 19.09 | 19.49 | 18.86 | 19.45 | 840,828 | +0.27(+1.42%) |
Nov 14, 2016 | 19.05 | 19.51 | 18.86 | 19.18 | 1,372,332 | +0.40(+2.12%) |
Nov 11, 2016 | 18.70 | 19.08 | 18.51 | 18.78 | 1,580,819 | -0.01(-0.05%) |
Nov 10, 2016 | 18.63 | 19.36 | 18.63 | 18.79 | 2,080,840 | +0.36(+1.95%) |
Nov 09, 2016 | 17.97 | 18.70 | 17.72 | 18.43 | 1,727,161 | +0.26(+1.44%) |
Nov 08, 2016 | 17.54 | 18.23 | 17.40 | 18.17 | 1,395,084 | +0.51(+2.91%) |
Nov 07, 2016 | 17.79 | 17.90 | 17.26 | 17.66 | 1,793,084 | +0.27(+1.56%) |
Nov 04, 2016 | 17.22 | 17.93 | 17.17 | 17.39 | 1,151,567 | +0.22(+1.30%) |
Nov 03, 2016 | 17.73 | 18.08 | 16.99 | 17.16 | 1,721,557 | -0.69(-3.85%) |
Nov 02, 2016 | 16.97 | 18.48 | 16.53 | 17.85 | 2,933,903 | +0.74(+4.30%) |
Nov 01, 2016 | 17.70 | 17.75 | 16.82 | 17.12 | 2,854,547 | -0.47(-2.65%) |
Oct 31, 2016 | 18.07 | 18.12 | 17.46 | 17.58 | 2,043,477 | -0.53(-2.94%) |
Oct 28, 2016 | 18.16 | 18.38 | 17.88 | 18.11 | 1,260,417 | -0.06(-0.32%) |
Oct 27, 2016 | 18.71 | 18.71 | 18.07 | 18.17 | 907,025 | -0.51(-2.75%) |
Oct 26, 2016 | 18.42 | 18.83 | 18.30 | 18.69 | 1,270,450 | +0.10(+0.52%) |
Oct 25, 2016 | 19.10 | 19.12 | 18.55 | 18.59 | 952,216 | -0.65(-3.38%) |
Oct 24, 2016 | 19.45 | 19.72 | 18.97 | 19.24 | 1,447,585 | +0.06(+0.30%) |
Oct 21, 2016 | 19.15 | 19.24 | 18.73 | 19.18 | 1,927,092 | -0.26(-1.35%) |
Oct 20, 2016 | 20.00 | 20.00 | 19.04 | 19.44 | 1,963,870 | -0.81(-4.02%) |
Oct 19, 2016 | 19.78 | 20.37 | 19.66 | 20.26 | 1,208,386 | +0.50(+2.55%) |
Oct 18, 2016 | 19.69 | 19.96 | 19.58 | 19.75 | 1,015,415 | +0.47(+2.41%) |
Oct 17, 2016 | 19.22 | 19.58 | 18.99 | 19.29 | 1,231,456 | +0.23(+1.22%) |
Oct 14, 2016 | 18.72 | 19.09 | 18.72 | 19.05 | 1,196,064 | +0.46(+2.45%) |
Oct 13, 2016 | 18.66 | 19.22 | 17.96 | 18.60 | 1,510,793 | -0.37(-1.94%) |
Oct 12, 2016 | 18.95 | 19.10 | 18.62 | 18.97 | 783,355 | -0.01(-0.05%) |
Oct 11, 2016 | 18.91 | 19.12 | 18.71 | 18.98 | 1,462,447 | -0.13(-0.66%) |
Oct 10, 2016 | 18.73 | 19.12 | 18.61 | 19.10 | 1,718,884 | +0.60(+3.25%) |
Oct 07, 2016 | 18.03 | 18.53 | 17.76 | 18.50 | 2,063,118 | +0.45(+2.47%) |
Oct 06, 2016 | 17.72 | 18.45 | 17.51 | 18.06 | 1,605,447 | +0.47(+2.64%) |
Oct 05, 2016 | 18.53 | 18.58 | 17.24 | 17.59 | 2,065,644 | -0.71(-3.87%) |
Oct 04, 2016 | 18.32 | 18.57 | 18.05 | 18.30 | 1,069,016 | +0.09(+0.48%) |
Oct 03, 2016 | 18.78 | 18.78 | 18.17 | 18.21 | 1,397,591 | -0.13(-0.69%) |
Sep 30, 2016 | 18.75 | 19.26 | 18.31 | 18.34 | 1,747,842 | +0.24(+1.34%) |
Sep 29, 2016 | 18.24 | 18.52 | 17.90 | 18.09 | 972,265 | -0.18(-1.01%) |
Sep 28, 2016 | 18.19 | 18.42 | 17.92 | 18.28 | 799,106 | +0.24(+1.34%) |
Sep 27, 2016 | 18.22 | 18.22 | 17.61 | 18.04 | 1,793,634 | -0.21(-1.16%) |
Sep 26, 2016 | 18.95 | 19.07 | 18.24 | 18.25 | 1,064,202 | -0.91(-4.73%) |
Sep 23, 2016 | 19.06 | 19.40 | 18.81 | 19.15 | 1,899,172 | +0.64(+3.44%) |
Sep 22, 2016 | 18.61 | 18.65 | 18.23 | 18.52 | 1,810,308 | +0.01(+0.05%) |
Sep 21, 2016 | 18.52 | 18.80 | 18.21 | 18.51 | 3,094,324 | +0.92(+5.21%) |
Sep 20, 2016 | 18.06 | 18.27 | 17.51 | 17.59 | 1,798,678 | -0.25(-1.40%) |
Sep 19, 2016 | 17.59 | 18.10 | 17.58 | 17.84 | 1,874,879 | +0.08(+0.43%) |
Sep 16, 2016 | 18.19 | 18.41 | 17.54 | 17.77 | 1,994,288 | +0.54(+3.13%) |
Sep 15, 2016 | 16.97 | 17.50 | 16.93 | 17.23 | 714,287 | +0.37(+2.17%) |
Sep 14, 2016 | 16.64 | 16.95 | 16.42 | 16.86 | 883,166 | +0.18(+1.10%) |
Sep 13, 2016 | 17.21 | 17.21 | 16.30 | 16.68 | 1,402,499 | -0.53(-3.08%) |
Sep 12, 2016 | 16.79 | 17.31 | 16.71 | 17.21 | 839,322 | +0.21(+1.25%) |
Sep 09, 2016 | 17.54 | 17.60 | 16.86 | 17.00 | 1,021,043 | -0.81(-4.55%) |
Sep 08, 2016 | 17.85 | 17.96 | 17.69 | 17.80 | 922,368 | -0.06(-0.32%) |
Sep 07, 2016 | 17.83 | 18.01 | 17.66 | 17.86 | 1,265,426 | -0.07(-0.38%) |
Sep 06, 2016 | 17.65 | 18.04 | 17.43 | 17.93 | 1,024,830 | +0.39(+2.20%) |
Sep 02, 2016 | 17.46 | 17.54 | 17.54 | 17.54 | 1,659,141 | +0.20(+1.17%) |
Sep 01, 2016 | 16.87 | 17.35 | 16.84 | 17.34 | 1,136,333 | +0.46(+2.74%) |
Aug 31, 2016 | 17.13 | 17.17 | 16.64 | 16.88 | 899,641 | -0.25(-1.46%) |
Aug 30, 2016 | 16.82 | 17.27 | 16.71 | 17.13 | 1,545,000 | +0.34(+2.01%) |
Aug 29, 2016 | 17.19 | 17.28 | 16.78 | 16.79 | 1,873,498 | +0.16(+0.99%) |
Aug 26, 2016 | 15.62 | 17.01 | 15.51 | 16.63 | 3,373,631 | +0.97(+6.22%) |
Aug 25, 2016 | 14.52 | 15.86 | 14.45 | 15.66 | 2,091,941 | +1.09(+7.48%) |
Aug 24, 2016 | 14.96 | 14.96 | 14.53 | 14.57 | 521,753 | -0.42(-2.83%) |
Aug 23, 2016 | 14.75 | 15.16 | 14.75 | 14.99 | 1,012,009 | +0.32(+2.17%) |
Aug 22, 2016 | 14.68 | 14.74 | 14.03 | 14.67 | 1,238,288 | -0.38(-2.50%) |
Aug 19, 2016 | 14.98 | 15.12 | 14.69 | 15.05 | 609,715 | -0.01(-0.06%) |
Aug 18, 2016 | 15.17 | 15.35 | 14.98 | 15.06 | 722,996 | -0.08(-0.51%) |
Aug 17, 2016 | 14.94 | 15.35 | 14.79 | 15.13 | 928,995 | +0.21(+1.42%) |
Aug 16, 2016 | 14.66 | 15.20 | 14.66 | 14.92 | 1,222,213 | +0.26(+1.78%) |
Aug 15, 2016 | 14.86 | 15.18 | 14.65 | 14.66 | 872,744 | -0.18(-1.23%) |
Aug 12, 2016 | 15.14 | 15.14 | 14.65 | 14.85 | 901,553 | -0.36(-2.35%) |
Aug 11, 2016 | 14.58 | 15.26 | 14.47 | 15.20 | 1,153,049 | +0.66(+4.51%) |
Aug 10, 2016 | 14.28 | 14.83 | 14.17 | 14.55 | 884,046 | +0.32(+2.24%) |
Aug 09, 2016 | 14.93 | 15.09 | 14.20 | 14.23 | 960,266 | -0.71(-4.77%) |
Aug 08, 2016 | 14.53 | 15.03 | 14.41 | 14.94 | 1,103,504 | +0.45(+3.13%) |
Aug 05, 2016 | 14.67 | 15.08 | 14.46 | 14.49 | 1,276,729 | -0.03(-0.20%) |
Aug 04, 2016 | 14.20 | 14.69 | 14.15 | 14.52 | 1,189,643 | +0.37(+2.59%) |
Aug 03, 2016 | 13.51 | 14.29 | 13.49 | 14.15 | 798,179 | +0.62(+4.56%) |
Aug 02, 2016 | 13.78 | 13.90 | 13.47 | 13.53 | 844,304 | -0.24(-1.75%) |
Aug 01, 2016 | 13.88 | 13.90 | 13.57 | 13.78 | 887,303 | +0.01(+0.07%) |
Jul 29, 2016 | 13.38 | 13.88 | 13.25 | 13.77 | 1,091,027 | +0.33(+2.44%) |
Jul 28, 2016 | 13.72 | 13.72 | 12.79 | 13.44 | 2,826,364 | -0.63(-4.46%) |
Jul 27, 2016 | 14.35 | 14.44 | 13.85 | 14.06 | 1,531,163 | -0.21(-1.48%) |
Jul 26, 2016 | 13.95 | 14.29 | 13.89 | 14.28 | 1,004,187 | +0.36(+2.56%) |
Jul 25, 2016 | 14.05 | 14.14 | 13.85 | 13.92 | 749,816 | -0.17(-1.23%) |
Jul 22, 2016 | 14.25 | 14.36 | 14.00 | 14.09 | 1,053,564 | -0.16(-1.15%) |
Jul 21, 2016 | 14.32 | 14.61 | 14.11 | 14.26 | 898,631 | -0.04(-0.27%) |
Jul 20, 2016 | 14.21 | 14.57 | 14.03 | 14.30 | 744,829 | +0.13(+0.88%) |
Jul 19, 2016 | 14.46 | 14.47 | 14.09 | 14.17 | 1,024,150 | -0.03(-0.20%) |
Jul 18, 2016 | 13.92 | 14.35 | 13.67 | 14.20 | 914,877 | +0.20(+1.45%) |
Jul 15, 2016 | 13.53 | 14.03 | 13.42 | 14.00 | 3,621,021 | +0.64(+4.76%) |
Jul 14, 2016 | 13.54 | 13.56 | 13.32 | 13.36 | 1,342,831 | -0.01(-0.07%) |
Jul 13, 2016 | 13.48 | 13.52 | 13.23 | 13.37 | 1,709,337 | +0.00(+0.00%) |
Jul 12, 2016 | 13.17 | 13.44 | 13.03 | 13.37 | 2,921,047 | +0.40(+3.12%) |
Jul 11, 2016 | 13.04 | 13.16 | 12.79 | 12.97 | 1,539,385 | +0.05(+0.37%) |
Jul 08, 2016 | 12.79 | 12.96 | 12.58 | 12.92 | 1,755,695 | +0.34(+2.68%) |
Jul 07, 2016 | 12.42 | 12.83 | 12.39 | 12.58 | 1,732,872 | +0.26(+2.11%) |
Jul 06, 2016 | 11.90 | 12.38 | 11.70 | 12.32 | 1,209,496 | +0.35(+2.90%) |
Jul 05, 2016 | 12.76 | 12.76 | 11.73 | 11.97 | 1,669,436 | -0.85(-6.62%) |
Jul 01, 2016 | 12.48 | 12.82 | 12.82 | 12.82 | 1,955,305 | +0.28(+2.23%) |
Jun 30, 2016 | 12.45 | 12.58 | 12.14 | 12.54 | 2,068,945 | +0.11(+0.85%) |
Jun 29, 2016 | 12.56 | 12.61 | 12.12 | 12.44 | 2,310,268 | +0.13(+1.10%) |
Jun 28, 2016 | 12.98 | 13.47 | 12.20 | 12.30 | 1,657,953 | +0.21(+1.75%) |
Jun 27, 2016 | 13.03 | 13.64 | 11.91 | 12.09 | 1,540,179 | -1.19(-8.93%) |
Jun 24, 2016 | 13.77 | 14.23 | 13.22 | 13.27 | 3,621,700 | -1.56(-10.51%) |
Jun 23, 2016 | 14.45 | 14.83 | 14.35 | 14.83 | 1,345,472 | +0.75(+5.29%) |
Jun 22, 2016 | 14.46 | 14.58 | 14.08 | 14.09 | 883,117 | -0.34(-2.39%) |
Jun 21, 2016 | 14.98 | 15.10 | 14.32 | 14.43 | 824,743 | -0.53(-3.52%) |
Jun 20, 2016 | 14.91 | 15.56 | 14.79 | 14.96 | 772,372 | +0.33(+2.29%) |
Jun 17, 2016 | 14.71 | 14.90 | 14.37 | 14.62 | 1,137,537 | -0.05(-0.33%) |
Jun 16, 2016 | 14.49 | 14.71 | 14.22 | 14.67 | 590,900 | +0.01(+0.07%) |
Jun 15, 2016 | 14.81 | 15.23 | 14.63 | 14.66 | 877,501 | -0.12(-0.84%) |
Jun 14, 2016 | 14.64 | 14.87 | 14.36 | 14.79 | 861,877 | +0.11(+0.78%) |
Jun 13, 2016 | 15.26 | 15.35 | 14.63 | 14.67 | 756,932 | -0.67(-4.36%) |
Jun 10, 2016 | 15.32 | 15.59 | 15.20 | 15.34 | 879,544 | -0.28(-1.78%) |
Jun 09, 2016 | 15.88 | 16.09 | 15.45 | 15.62 | 906,457 | -0.43(-2.68%) |
Jun 08, 2016 | 16.26 | 16.44 | 16.00 | 16.05 | 1,499,395 | -0.13(-0.83%) |
Jun 07, 2016 | 15.67 | 16.29 | 15.45 | 16.18 | 1,227,730 | +0.55(+3.49%) |
Jun 06, 2016 | 15.33 | 15.81 | 15.17 | 15.64 | 1,309,023 | +0.39(+2.57%) |
Jun 03, 2016 | 15.25 | 15.37 | 14.82 | 15.24 | 1,094,207 | +0.01(+0.06%) |
Jun 02, 2016 | 14.77 | 15.35 | 14.68 | 15.23 | 1,571,410 | +0.42(+2.84%) |
Jun 01, 2016 | 14.56 | 14.85 | 13.99 | 14.81 | 1,222,854 | +0.23(+1.57%) |
May 31, 2016 | 14.70 | 14.98 | 14.45 | 14.58 | 990,577 | +0.00(+0.00%) |
May 27, 2016 | 14.40 | 14.58 | 14.58 | 14.58 | 571,433 | +0.14(+0.99%) |
May 26, 2016 | 14.68 | 14.71 | 14.17 | 14.44 | 445,430 | -0.11(-0.72%) |
May 25, 2016 | 14.33 | 14.74 | 14.21 | 14.55 | 691,806 | +0.29(+2.01%) |
May 24, 2016 | 14.05 | 14.38 | 13.92 | 14.26 | 833,482 | +0.28(+1.98%) |
May 23, 2016 | 13.50 | 14.45 | 13.41 | 13.98 | 912,110 | +0.53(+3.91%) |
May 20, 2016 | 13.30 | 13.59 | 13.18 | 13.46 | 767,523 | +0.19(+1.44%) |
May 19, 2016 | 13.27 | 13.29 | 12.72 | 13.26 | 1,025,198 | +0.06(+0.43%) |
May 18, 2016 | 13.13 | 13.74 | 13.12 | 13.21 | 1,173,624 | +0.09(+0.66%) |
May 17, 2016 | 13.88 | 13.95 | 13.05 | 13.12 | 1,416,396 | -0.90(-6.41%) |
May 16, 2016 | 13.94 | 14.38 | 13.83 | 14.02 | 783,921 | +0.20(+1.45%) |
May 13, 2016 | 13.93 | 14.29 | 13.73 | 13.82 | 598,128 | -0.22(-1.57%) |
May 12, 2016 | 14.62 | 14.89 | 13.86 | 14.04 | 983,911 | -0.39(-2.72%) |
May 11, 2016 | 14.40 | 14.65 | 14.16 | 14.43 | 549,003 | +0.04(+0.27%) |
May 10, 2016 | 14.09 | 14.48 | 13.94 | 14.39 | 583,280 | +0.40(+2.87%) |
May 09, 2016 | 14.18 | 14.28 | 13.77 | 13.99 | 640,443 | -0.22(-1.55%) |
May 06, 2016 | 13.97 | 14.31 | 13.88 | 14.21 | 786,424 | +0.16(+1.16%) |
May 05, 2016 | 14.33 | 14.36 | 13.95 | 14.05 | 815,841 | -0.13(-0.94%) |
May 04, 2016 | 14.57 | 15.05 | 13.98 | 14.18 | 1,048,180 | -0.44(-3.01%) |
May 03, 2016 | 14.87 | 15.05 | 14.12 | 14.62 | 1,145,266 | -0.43(-2.86%) |
May 02, 2016 | 15.23 | 15.26 | 14.57 | 15.05 | 1,993,017 | -0.14(-0.94%) |
Apr 29, 2016 | 15.16 | 16.05 | 15.01 | 15.20 | 1,835,846 | +0.25(+1.66%) |
Apr 28, 2016 | 14.02 | 15.30 | 13.72 | 14.95 | 2,608,739 | +0.89(+6.33%) |
Apr 27, 2016 | 14.28 | 14.68 | 13.93 | 14.06 | 1,699,843 | -0.10(-0.68%) |
Apr 26, 2016 | 13.65 | 14.21 | 13.52 | 14.15 | 868,132 | +0.59(+4.37%) |
Apr 25, 2016 | 14.08 | 14.08 | 13.38 | 13.56 | 1,118,435 | -0.60(-4.25%) |
Apr 22, 2016 | 13.72 | 14.24 | 13.61 | 14.16 | 1,014,246 | +0.48(+3.49%) |
Apr 21, 2016 | 13.57 | 14.10 | 13.50 | 13.69 | 1,048,159 | +0.25(+1.85%) |
Apr 20, 2016 | 13.72 | 13.85 | 13.34 | 13.44 | 1,185,585 | -0.33(-2.43%) |
Apr 19, 2016 | 13.70 | 14.17 | 13.59 | 13.77 | 1,023,662 | +0.19(+1.41%) |
Apr 18, 2016 | 13.80 | 13.87 | 13.45 | 13.58 | 898,730 | -0.42(-3.01%) |
Apr 15, 2016 | 13.26 | 14.12 | 13.11 | 14.00 | 1,207,734 | +0.66(+4.95%) |
Apr 14, 2016 | 13.58 | 13.58 | 13.14 | 13.34 | 751,501 | -0.14(-1.06%) |
Apr 13, 2016 | 13.21 | 13.53 | 13.07 | 13.48 | 1,179,425 | +0.43(+3.30%) |
Apr 12, 2016 | 12.81 | 13.22 | 12.55 | 13.05 | 896,495 | +0.33(+2.63%) |
Apr 11, 2016 | 12.72 | 13.01 | 12.47 | 12.72 | 634,114 | +0.06(+0.45%) |
Apr 08, 2016 | 12.37 | 12.87 | 12.37 | 12.66 | 923,428 | +0.53(+4.33%) |
Apr 07, 2016 | 12.49 | 12.66 | 11.97 | 12.14 | 1,253,654 | -0.46(-3.64%) |
Apr 06, 2016 | 11.94 | 12.62 | 11.89 | 12.60 | 1,172,981 | +0.19(+1.54%) |
Apr 05, 2016 | 12.91 | 13.01 | 12.40 | 12.40 | 1,083,590 | -0.69(-5.26%) |
Apr 04, 2016 | 13.06 | 13.32 | 12.88 | 13.09 | 1,140,673 | +0.01(+0.07%) |
Apr 01, 2016 | 13.06 | 13.10 | 12.87 | 13.08 | 1,022,516 | -0.16(-1.23%) |
Mar 31, 2016 | 12.96 | 13.37 | 12.85 | 13.25 | 2,335,864 | +0.26(+1.99%) |
Mar 30, 2016 | 13.47 | 13.86 | 12.74 | 12.99 | 1,611,135 | -0.38(-2.86%) |
Mar 29, 2016 | 12.42 | 13.38 | 12.35 | 13.37 | 2,539,632 | +0.96(+7.70%) |
Mar 28, 2016 | 12.58 | 12.60 | 12.01 | 12.41 | 1,937,439 | -0.12(-0.99%) |
Mar 24, 2016 | 11.81 | 12.54 | 12.54 | 12.54 | 1,427,523 | +0.66(+5.60%) |
Mar 23, 2016 | 12.27 | 12.27 | 11.86 | 11.87 | 1,476,685 | -0.32(-2.65%) |
Mar 22, 2016 | 12.20 | 12.34 | 12.08 | 12.20 | 1,223,812 | -0.11(-0.93%) |
Mar 21, 2016 | 11.95 | 12.82 | 11.95 | 12.31 | 1,835,815 | +0.33(+2.77%) |
Mar 18, 2016 | 12.27 | 12.40 | 11.75 | 11.98 | 2,187,199 | -0.22(-1.79%) |
Mar 17, 2016 | 11.67 | 12.48 | 11.44 | 12.20 | 1,959,953 | +0.52(+4.47%) |
Mar 16, 2016 | 10.98 | 11.77 | 10.86 | 11.67 | 1,656,175 | +0.69(+6.31%) |
Mar 15, 2016 | 11.76 | 11.76 | 10.95 | 10.98 | 916,642 | -0.89(-7.51%) |
Mar 14, 2016 | 11.77 | 12.04 | 11.66 | 11.87 | 1,240,040 | -0.03(-0.24%) |
Mar 11, 2016 | 11.40 | 11.91 | 11.29 | 11.90 | 1,218,072 | +0.72(+6.45%) |
Mar 10, 2016 | 11.41 | 11.55 | 11.07 | 11.18 | 1,942,261 | -0.24(-2.08%) |
Mar 09, 2016 | 11.09 | 11.60 | 11.02 | 11.42 | 1,213,579 | +0.42(+3.80%) |
Mar 08, 2016 | 11.47 | 11.55 | 10.98 | 11.00 | 2,119,823 | -0.64(-5.46%) |
Mar 07, 2016 | 10.78 | 11.80 | 10.66 | 11.64 | 2,488,757 | +0.81(+7.45%) |
Mar 04, 2016 | 10.29 | 10.99 | 10.23 | 10.83 | 2,041,349 | +0.60(+5.84%) |
Mar 03, 2016 | 9.804 | 10.31 | 9.729 | 10.23 | 1,385,481 | +0.43(+4.36%) |
Mar 02, 2016 | 9.691 | 9.947 | 9.624 | 9.804 | 1,300,292 | +0.09(+0.98%) |
Mar 01, 2016 | 9.729 | 9.899 | 9.624 | 9.710 | 1,244,730 | -0.01(-0.10%) |
Feb 29, 2016 | 9.406 | 9.880 | 9.349 | 9.719 | 1,404,806 | +0.39(+4.17%) |
Feb 26, 2016 | 9.102 | 9.567 | 9.045 | 9.330 | 1,539,578 | +0.41(+4.57%) |
Feb 25, 2016 | 8.779 | 8.941 | 8.609 | 8.922 | 1,524,696 | +0.24(+2.73%) |
Feb 24, 2016 | 8.571 | 8.813 | 8.495 | 8.685 | 1,798,525 | +0.06(+0.66%) |
Feb 23, 2016 | 8.893 | 8.893 | 8.618 | 8.628 | 1,635,402 | -0.38(-4.21%) |
Feb 22, 2016 | 8.732 | 9.254 | 8.618 | 9.007 | 2,836,653 | +0.42(+4.86%) |
Feb 19, 2016 | 9.273 | 9.273 | 8.552 | 8.590 | 2,632,625 | -0.71(-7.65%) |
Feb 18, 2016 | 9.672 | 9.719 | 9.244 | 9.301 | 1,724,344 | -0.42(-4.30%) |
Feb 17, 2016 | 9.282 | 10.19 | 9.244 | 9.719 | 2,446,374 | +0.74(+8.25%) |
Feb 16, 2016 | 9.140 | 9.216 | 8.542 | 8.979 | 2,043,772 | +0.03(+0.32%) |
Feb 12, 2016 | 8.950 | 8.950 | 8.950 | 8.950 | 3,430,733 | +0.00(+0.00%) |
Feb 11, 2016 | 9.339 | 9.396 | 8.751 | 8.950 | 2,172,201 | -0.54(-5.70%) |
Feb 10, 2016 | 8.637 | 11.19 | 8.561 | 9.491 | 7,632,926 | -4.16(-30.46%) |
Feb 09, 2016 | 13.51 | 13.79 | 13.35 | 13.65 | 1,100,590 | -0.05(-0.35%) |
Feb 08, 2016 | 13.58 | 13.80 | 13.18 | 13.70 | 1,229,091 | -0.18(-1.30%) |
Feb 05, 2016 | 14.27 | 14.47 | 13.85 | 13.88 | 968,743 | -0.47(-3.24%) |
Feb 04, 2016 | 13.72 | 14.43 | 13.62 | 14.34 | 882,208 | +0.57(+4.14%) |
Feb 03, 2016 | 13.77 | 13.91 | 13.12 | 13.77 | 1,230,101 | +0.27(+1.97%) |
Feb 02, 2016 | 13.59 | 13.71 | 13.31 | 13.51 | 1,459,658 | -0.35(-2.53%) |
Feb 01, 2016 | 13.82 | 14.03 | 13.34 | 13.86 | 1,430,080 | -0.17(-1.22%) |
Jan 29, 2016 | 13.16 | 14.06 | 13.05 | 14.03 | 2,472,707 | +1.02(+7.80%) |
Jan 28, 2016 | 13.34 | 13.51 | 12.90 | 13.01 | 1,655,367 | -0.19(-1.44%) |
Jan 27, 2016 | 13.10 | 13.39 | 12.89 | 13.20 | 2,540,410 | +0.00(+0.00%) |
Jan 26, 2016 | 13.26 | 13.50 | 13.11 | 13.20 | 3,106,090 | +0.14(+1.09%) |
Jan 25, 2016 | 14.96 | 14.96 | 12.78 | 13.06 | 6,219,993 | -3.50(-21.15%) |
Jan 22, 2016 | 16.20 | 16.86 | 16.18 | 16.56 | 1,159,627 | +0.66(+4.18%) |
Jan 21, 2016 | 15.70 | 16.64 | 15.51 | 15.90 | 1,124,137 | +0.33(+2.13%) |
Jan 20, 2016 | 15.74 | 15.83 | 14.78 | 15.57 | 1,965,695 | -0.49(-3.07%) |
Jan 19, 2016 | 16.49 | 16.63 | 15.62 | 16.06 | 951,666 | -0.16(-1.00%) |
Jan 15, 2016 | 15.99 | 16.22 | 16.22 | 16.22 | 1,087,842 | -0.40(-2.40%) |
Jan 14, 2016 | 16.52 | 16.92 | 16.14 | 16.62 | 908,691 | +0.15(+0.92%) |
Jan 13, 2016 | 17.40 | 17.85 | 16.34 | 16.47 | 1,064,110 | -0.93(-5.35%) |
Jan 12, 2016 | 17.63 | 17.79 | 17.08 | 17.40 | 1,018,771 | -0.07(-0.38%) |
Jan 11, 2016 | 17.28 | 17.78 | 17.15 | 17.46 | 927,867 | +0.08(+0.44%) |
Jan 08, 2016 | 18.38 | 18.50 | 17.33 | 17.39 | 1,538,164 | -0.96(-5.22%) |
Jan 07, 2016 | 18.75 | 18.85 | 18.16 | 18.35 | 930,360 | -0.94(-4.87%) |
Jan 06, 2016 | 20.26 | 20.45 | 19.03 | 19.29 | 1,163,309 | -1.73(-8.22%) |
Jan 05, 2016 | 20.82 | 21.03 | 20.49 | 21.01 | 515,155 | +0.20(+0.96%) |
Jan 04, 2016 | 20.98 | 20.98 | 20.37 | 20.81 | 814,656 | -0.63(-2.92%) |
Dec 31, 2015 | 21.71 | 21.44 | 21.44 | 21.44 | 916,316 | -0.42(-1.91%) |
Dec 30, 2015 | 21.80 | 22.16 | 21.73 | 21.86 | 553,670 | +0.00(+0.00%) |
Dec 29, 2015 | 21.58 | 21.89 | 21.49 | 21.86 | 675,121 | +0.37(+1.72%) |
Dec 28, 2015 | 21.74 | 21.74 | 21.20 | 21.49 | 454,960 | -0.28(-1.26%) |
Dec 24, 2015 | 21.52 | 21.76 | 21.76 | 21.76 | 403,701 | +0.42(+1.95%) |
Dec 23, 2015 | 20.98 | 21.37 | 20.80 | 21.35 | 432,431 | +0.44(+2.13%) |
Dec 22, 2015 | 20.28 | 20.92 | 20.02 | 20.90 | 649,199 | +0.65(+3.22%) |
Dec 21, 2015 | 20.55 | 20.60 | 19.85 | 20.25 | 2,092,827 | -0.31(-1.52%) |
Dec 18, 2015 | 21.63 | 21.64 | 20.53 | 20.56 | 2,221,167 | -1.22(-5.60%) |
Dec 17, 2015 | 23.18 | 23.26 | 21.78 | 21.78 | 1,095,750 | -1.28(-5.53%) |
Dec 16, 2015 | 22.51 | 23.11 | 21.91 | 23.06 | 1,070,370 | +0.45(+2.01%) |
Dec 15, 2015 | 22.22 | 22.87 | 22.18 | 22.60 | 641,093 | +0.56(+2.53%) |
Dec 14, 2015 | 22.23 | 22.35 | 21.91 | 22.05 | 1,240,938 | -0.19(-0.85%) |
Dec 11, 2015 | 21.88 | 22.33 | 21.77 | 22.24 | 1,703,334 | -0.04(-0.17%) |
Dec 10, 2015 | 22.48 | 22.84 | 22.14 | 22.27 | 666,502 | -0.23(-1.01%) |
Dec 09, 2015 | 22.11 | 22.79 | 22.09 | 22.50 | 609,906 | +0.29(+1.32%) |
Dec 08, 2015 | 22.09 | 22.39 | 21.84 | 22.21 | 532,450 | -0.19(-0.84%) |
Dec 07, 2015 | 22.21 | 22.45 | 21.88 | 22.40 | 743,029 | +0.16(+0.72%) |
Dec 04, 2015 | 22.00 | 22.36 | 21.78 | 22.24 | 766,852 | +0.26(+1.16%) |
Dec 03, 2015 | 22.44 | 22.54 | 21.74 | 21.98 | 889,102 | -0.27(-1.23%) |
Dec 02, 2015 | 22.93 | 22.97 | 22.17 | 22.25 | 488,464 | -0.70(-3.05%) |