Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.96 | 14.22 | 13.70 | 14.09 | 357,635 | +0.14(+1.00%) |
Aug 30, 2016 | 13.75 | 14.13 | 13.72 | 13.95 | 279,114 | +0.21(+1.53%) |
Aug 29, 2016 | 13.42 | 13.80 | 13.24 | 13.74 | 337,013 | +0.35(+2.61%) |
Aug 26, 2016 | 13.74 | 13.78 | 12.96 | 13.39 | 510,724 | -0.38(-2.76%) |
Aug 25, 2016 | 14.55 | 14.96 | 13.52 | 13.77 | 476,041 | -0.79(-5.43%) |
Aug 24, 2016 | 15.30 | 15.77 | 14.46 | 14.56 | 287,954 | -0.70(-4.59%) |
Aug 23, 2016 | 15.23 | 15.38 | 15.16 | 15.26 | 181,907 | +0.13(+0.86%) |
Aug 22, 2016 | 15.17 | 15.24 | 14.82 | 15.13 | 348,541 | +0.02(+0.13%) |
Aug 19, 2016 | 15.14 | 15.27 | 15.04 | 15.11 | 336,458 | -0.09(-0.59%) |
Aug 18, 2016 | 15.08 | 15.41 | 14.90 | 15.20 | 175,267 | +0.07(+0.46%) |
Aug 17, 2016 | 15.17 | 15.49 | 14.93 | 15.13 | 494,744 | -0.33(-2.13%) |
Aug 16, 2016 | 15.92 | 16.15 | 15.41 | 15.46 | 332,595 | -0.64(-3.98%) |
Aug 15, 2016 | 15.79 | 16.15 | 15.39 | 16.10 | 291,218 | +0.41(+2.61%) |
Aug 12, 2016 | 15.25 | 15.70 | 15.23 | 15.69 | 287,876 | +0.47(+3.09%) |
Aug 11, 2016 | 15.41 | 15.41 | 14.60 | 15.22 | 485,125 | -0.03(-0.20%) |
Aug 10, 2016 | 15.87 | 16.15 | 15.20 | 15.25 | 839,688 | -0.72(-4.51%) |
Aug 09, 2016 | 15.60 | 16.18 | 15.44 | 15.97 | 373,070 | +0.35(+2.24%) |
Aug 08, 2016 | 15.65 | 15.87 | 15.40 | 15.62 | 567,427 | +0.07(+0.45%) |
Aug 05, 2016 | 15.17 | 15.81 | 15.13 | 15.55 | 285,538 | +0.32(+2.10%) |
Aug 04, 2016 | 15.19 | 16.43 | 15.10 | 15.23 | 592,194 | +0.14(+0.93%) |
Aug 03, 2016 | 14.43 | 15.11 | 14.40 | 15.09 | 212,440 | +0.63(+4.36%) |
Aug 02, 2016 | 14.87 | 14.90 | 14.19 | 14.46 | 402,101 | -0.38(-2.56%) |
Aug 01, 2016 | 14.61 | 15.10 | 14.55 | 14.84 | 277,665 | +0.16(+1.09%) |
Jul 29, 2016 | 14.80 | 14.96 | 14.25 | 14.68 | 304,125 | -0.24(-1.61%) |
Jul 28, 2016 | 14.72 | 14.98 | 14.72 | 14.92 | 229,575 | -0.01(-0.07%) |
Jul 27, 2016 | 14.36 | 14.95 | 14.36 | 14.93 | 255,464 | +0.67(+4.70%) |
Jul 26, 2016 | 14.09 | 14.48 | 13.81 | 14.26 | 174,506 | +0.06(+0.42%) |
Jul 25, 2016 | 13.98 | 14.49 | 13.88 | 14.20 | 360,803 | +0.20(+1.43%) |
Jul 22, 2016 | 13.68 | 14.02 | 13.42 | 14.00 | 339,331 | +0.33(+2.41%) |
Jul 21, 2016 | 13.40 | 13.74 | 13.24 | 13.67 | 329,392 | +0.44(+3.33%) |
Jul 20, 2016 | 12.68 | 13.32 | 12.61 | 13.23 | 437,322 | +0.53(+4.17%) |
Jul 19, 2016 | 13.34 | 13.47 | 12.62 | 12.70 | 203,039 | -0.67(-5.01%) |
Jul 18, 2016 | 13.10 | 13.48 | 12.87 | 13.37 | 408,896 | +0.17(+1.29%) |
Jul 15, 2016 | 12.59 | 13.25 | 12.50 | 13.20 | 312,271 | +0.67(+5.35%) |
Jul 14, 2016 | 12.62 | 12.70 | 12.29 | 12.53 | 209,512 | +0.08(+0.64%) |
Jul 13, 2016 | 13.02 | 13.19 | 12.35 | 12.45 | 482,349 | -0.47(-3.64%) |
Jul 12, 2016 | 12.91 | 13.16 | 12.72 | 12.92 | 355,501 | +0.14(+1.10%) |
Jul 11, 2016 | 12.79 | 12.99 | 12.69 | 12.78 | 257,646 | +0.12(+0.95%) |
Jul 08, 2016 | 12.48 | 12.98 | 12.44 | 12.66 | 524,518 | +0.22(+1.77%) |
Jul 07, 2016 | 12.48 | 12.77 | 12.12 | 12.44 | 243,477 | +0.53(+4.45%) |
Jul 05, 2016 | 11.61 | 12.15 | 11.50 | 11.91 | 422,283 | -0.33(-2.70%) |
Jul 01, 2016 | 11.23 | 12.24 | 12.24 | 12.24 | 422,400 | +0.93(+8.22%) |
Jun 30, 2016 | 11.08 | 11.31 | 10.62 | 11.31 | 551,987 | +0.33(+3.01%) |
Jun 29, 2016 | 10.82 | 11.14 | 10.55 | 10.98 | 386,140 | +0.36(+3.39%) |
Jun 28, 2016 | 10.09 | 10.66 | 10.09 | 10.62 | 459,526 | +0.74(+7.49%) |
Jun 27, 2016 | 10.00 | 10.09 | 9.540 | 9.880 | 602,943 | -0.22(-2.18%) |
Jun 24, 2016 | 10.27 | 10.73 | 10.02 | 10.10 | 3,652,946 | -0.83(-7.59%) |
Jun 23, 2016 | 10.35 | 10.98 | 10.32 | 10.93 | 391,303 | +0.70(+6.84%) |
Jun 22, 2016 | 11.02 | 11.02 | 10.11 | 10.23 | 572,092 | -0.77(-7.00%) |
Jun 21, 2016 | 11.56 | 11.56 | 10.76 | 11.00 | 413,347 | -0.48(-4.18%) |
Jun 20, 2016 | 11.50 | 11.80 | 11.27 | 11.48 | 424,093 | +0.21(+1.86%) |
Jun 17, 2016 | 11.63 | 11.84 | 11.22 | 11.27 | 407,676 | -0.41(-3.51%) |
Jun 16, 2016 | 11.79 | 11.93 | 11.48 | 11.68 | 494,063 | -0.27(-2.26%) |
Jun 15, 2016 | 11.87 | 12.23 | 11.78 | 11.95 | 445,106 | +0.19(+1.62%) |
Jun 14, 2016 | 11.84 | 12.31 | 11.55 | 11.76 | 243,303 | -0.06(-0.51%) |
Jun 13, 2016 | 11.87 | 12.43 | 11.70 | 11.82 | 206,960 | -0.17(-1.42%) |
Jun 10, 2016 | 12.22 | 12.49 | 11.86 | 11.99 | 304,590 | -0.43(-3.46%) |
Jun 09, 2016 | 12.56 | 12.88 | 12.36 | 12.42 | 325,014 | -0.24(-1.90%) |
Jun 08, 2016 | 12.27 | 12.80 | 12.13 | 12.66 | 286,152 | +0.42(+3.43%) |
Jun 07, 2016 | 12.42 | 12.55 | 12.05 | 12.24 | 351,315 | -0.25(-2.00%) |
Jun 06, 2016 | 11.82 | 12.57 | 11.55 | 12.49 | 242,191 | +0.76(+6.48%) |
Jun 03, 2016 | 12.21 | 12.37 | 11.30 | 11.73 | 303,390 | -0.54(-4.40%) |
Jun 02, 2016 | 12.23 | 12.48 | 12.05 | 12.27 | 874,653 | -0.06(-0.49%) |
Jun 01, 2016 | 12.18 | 12.61 | 12.07 | 12.33 | 365,310 | +0.04(+0.33%) |
May 31, 2016 | 11.80 | 12.31 | 11.75 | 12.29 | 295,068 | +0.58(+4.95%) |
May 27, 2016 | 11.26 | 11.71 | 11.71 | 11.71 | 343,300 | +0.34(+2.99%) |
May 26, 2016 | 10.89 | 11.46 | 10.81 | 11.37 | 413,249 | +0.37(+3.36%) |
May 25, 2016 | 10.95 | 11.34 | 10.86 | 11.00 | 292,354 | +0.09(+0.82%) |
May 24, 2016 | 11.03 | 11.06 | 10.29 | 10.91 | 448,190 | +0.04(+0.37%) |
May 23, 2016 | 10.41 | 11.19 | 10.41 | 10.87 | 393,311 | +0.40(+3.82%) |
May 20, 2016 | 9.820 | 10.64 | 9.810 | 10.47 | 431,712 | +0.64(+6.51%) |
May 19, 2016 | 10.21 | 10.21 | 9.400 | 9.830 | 619,859 | -0.29(-2.87%) |
May 18, 2016 | 9.430 | 10.29 | 9.430 | 10.12 | 837,742 | +0.57(+5.97%) |
May 17, 2016 | 8.630 | 9.990 | 8.630 | 9.550 | 1,448,563 | +0.64(+7.18%) |
May 16, 2016 | 7.500 | 9.330 | 7.260 | 8.910 | 6,271,567 | -1.78(-16.65%) |
May 13, 2016 | 10.24 | 10.94 | 10.16 | 10.69 | 257,374 | +0.48(+4.70%) |
May 12, 2016 | 10.83 | 10.90 | 9.880 | 10.21 | 358,695 | -0.53(-4.93%) |
May 11, 2016 | 11.70 | 11.74 | 10.70 | 10.74 | 506,451 | -0.82(-7.09%) |
May 10, 2016 | 12.16 | 12.48 | 11.41 | 11.56 | 340,476 | -0.77(-6.24%) |
May 09, 2016 | 11.74 | 12.45 | 11.59 | 12.33 | 414,863 | +0.70(+6.02%) |
May 06, 2016 | 11.89 | 12.05 | 11.29 | 11.63 | 255,037 | -0.40(-3.33%) |
May 05, 2016 | 11.95 | 12.34 | 11.52 | 12.03 | 421,844 | +0.17(+1.43%) |
May 04, 2016 | 12.04 | 12.44 | 11.55 | 11.86 | 369,663 | -0.35(-2.87%) |
May 03, 2016 | 12.85 | 12.96 | 10.90 | 12.21 | 1,512,074 | -1.06(-7.99%) |
May 02, 2016 | 13.01 | 13.29 | 12.62 | 13.27 | 353,134 | +0.32(+2.47%) |
Apr 29, 2016 | 13.53 | 13.86 | 12.62 | 12.95 | 331,692 | -0.68(-4.99%) |
Apr 28, 2016 | 13.69 | 14.07 | 13.34 | 13.63 | 396,992 | -0.03(-0.22%) |
Apr 27, 2016 | 14.71 | 14.83 | 13.34 | 13.66 | 512,799 | -1.10(-7.45%) |
Apr 26, 2016 | 15.70 | 15.81 | 14.70 | 14.76 | 489,326 | -0.87(-5.57%) |
Apr 25, 2016 | 14.28 | 16.23 | 14.18 | 15.63 | 790,116 | +1.27(+8.84%) |
Apr 22, 2016 | 14.49 | 14.53 | 14.03 | 14.36 | 453,335 | -0.06(-0.42%) |
Apr 21, 2016 | 13.39 | 14.60 | 13.39 | 14.42 | 346,003 | +0.96(+7.13%) |
Apr 20, 2016 | 13.43 | 13.83 | 13.29 | 13.46 | 188,167 | +0.08(+0.60%) |
Apr 19, 2016 | 13.81 | 13.89 | 13.16 | 13.38 | 207,934 | -0.38(-2.76%) |
Apr 18, 2016 | 13.61 | 14.19 | 13.48 | 13.76 | 259,391 | +0.02(+0.11%) |
Apr 15, 2016 | 13.20 | 13.93 | 12.93 | 13.74 | 363,305 | +0.54(+4.13%) |
Apr 14, 2016 | 13.38 | 13.49 | 12.70 | 13.20 | 696,456 | -0.10(-0.75%) |
Apr 13, 2016 | 13.08 | 13.38 | 12.85 | 13.30 | 621,656 | +0.31(+2.39%) |
Apr 12, 2016 | 13.53 | 13.73 | 12.85 | 12.99 | 490,178 | -0.67(-4.90%) |
Apr 11, 2016 | 14.16 | 14.58 | 13.63 | 13.66 | 369,528 | -0.42(-2.98%) |
Apr 08, 2016 | 14.65 | 14.94 | 13.91 | 14.08 | 333,511 | -0.31(-2.15%) |
Apr 07, 2016 | 14.57 | 15.06 | 14.01 | 14.39 | 387,566 | -0.36(-2.44%) |
Apr 06, 2016 | 13.45 | 15.03 | 13.45 | 14.75 | 544,730 | +1.39(+10.40%) |
Apr 05, 2016 | 13.97 | 14.09 | 13.31 | 13.36 | 294,979 | -0.88(-6.18%) |
Apr 04, 2016 | 13.49 | 14.51 | 13.19 | 14.24 | 509,895 | +0.92(+6.91%) |
Apr 01, 2016 | 12.72 | 13.46 | 12.34 | 13.32 | 473,043 | +0.51(+3.98%) |
Mar 31, 2016 | 12.07 | 13.04 | 12.07 | 12.81 | 407,976 | +0.69(+5.69%) |
Mar 30, 2016 | 12.62 | 13.19 | 11.90 | 12.12 | 406,157 | -0.30(-2.42%) |
Mar 29, 2016 | 12.00 | 12.53 | 11.10 | 12.42 | 440,890 | +0.51(+4.28%) |
Mar 28, 2016 | 12.22 | 12.40 | 11.81 | 11.91 | 215,592 | -0.21(-1.73%) |
Mar 24, 2016 | 12.33 | 12.12 | 12.12 | 12.12 | 269,900 | -0.35(-2.81%) |
Mar 23, 2016 | 13.07 | 13.36 | 12.39 | 12.47 | 442,555 | -0.60(-4.59%) |
Mar 22, 2016 | 12.56 | 13.15 | 12.45 | 13.07 | 347,301 | +0.50(+3.98%) |
Mar 21, 2016 | 12.00 | 13.49 | 12.00 | 12.57 | 541,430 | +0.60(+5.01%) |
Mar 18, 2016 | 11.59 | 12.19 | 11.50 | 11.97 | 556,093 | +0.43(+3.73%) |
Mar 17, 2016 | 12.52 | 12.66 | 11.22 | 11.54 | 617,857 | -0.93(-7.46%) |
Mar 16, 2016 | 12.25 | 12.83 | 12.10 | 12.47 | 516,897 | +0.08(+0.65%) |
Mar 15, 2016 | 13.07 | 13.25 | 12.16 | 12.39 | 953,511 | -1.97(-13.72%) |
Mar 14, 2016 | 13.90 | 15.06 | 13.90 | 14.36 | 338,632 | +0.47(+3.38%) |
Mar 11, 2016 | 14.50 | 14.85 | 13.50 | 13.89 | 512,370 | -0.45(-3.14%) |
Mar 10, 2016 | 16.20 | 16.20 | 13.94 | 14.34 | 591,393 | -1.93(-11.86%) |
Mar 09, 2016 | 16.71 | 16.74 | 15.04 | 16.27 | 614,501 | +1.23(+8.18%) |
Mar 08, 2016 | 16.62 | 16.62 | 14.93 | 15.04 | 296,638 | -1.56(-9.40%) |
Mar 07, 2016 | 16.63 | 17.20 | 16.19 | 16.60 | 349,448 | -0.09(-0.54%) |
Mar 04, 2016 | 16.79 | 17.00 | 16.32 | 16.69 | 222,277 | -0.16(-0.95%) |
Mar 03, 2016 | 16.80 | 16.95 | 16.31 | 16.85 | 218,127 | +0.21(+1.26%) |
Mar 02, 2016 | 16.42 | 17.71 | 16.02 | 16.64 | 455,941 | +0.59(+3.68%) |
Mar 01, 2016 | 14.89 | 16.15 | 14.89 | 16.05 | 409,314 | +1.49(+10.23%) |
Feb 29, 2016 | 15.20 | 15.59 | 14.50 | 14.56 | 557,429 | -0.55(-3.64%) |
Feb 26, 2016 | 14.68 | 15.29 | 14.10 | 15.11 | 314,401 | +0.59(+4.06%) |
Feb 25, 2016 | 14.64 | 15.17 | 14.24 | 14.52 | 260,904 | -0.11(-0.75%) |
Feb 24, 2016 | 14.25 | 14.70 | 13.59 | 14.63 | 255,507 | +0.24(+1.67%) |
Feb 23, 2016 | 14.57 | 14.99 | 14.38 | 14.39 | 244,031 | -0.25(-1.71%) |
Feb 22, 2016 | 15.00 | 15.27 | 14.26 | 14.64 | 193,074 | -0.31(-2.07%) |
Feb 19, 2016 | 14.40 | 15.09 | 13.98 | 14.95 | 207,236 | +0.50(+3.46%) |
Feb 18, 2016 | 14.91 | 14.95 | 14.27 | 14.45 | 322,269 | -0.56(-3.73%) |
Feb 17, 2016 | 15.07 | 15.40 | 14.88 | 15.01 | 280,877 | +0.04(+0.27%) |
Feb 16, 2016 | 14.50 | 15.21 | 14.50 | 14.97 | 265,645 | +0.66(+4.61%) |
Feb 12, 2016 | 14.24 | 14.31 | 14.31 | 14.31 | 187,800 | +0.30(+2.14%) |
Feb 11, 2016 | 13.25 | 14.46 | 12.99 | 14.01 | 312,423 | +0.47(+3.47%) |
Feb 10, 2016 | 13.32 | 14.10 | 13.03 | 13.54 | 244,107 | +0.39(+2.97%) |
Feb 09, 2016 | 12.35 | 13.07 | 11.94 | 13.15 | 234,955 | +0.51(+4.03%) |
Feb 08, 2016 | 14.12 | 14.40 | 12.17 | 12.64 | 432,041 | -1.74(-12.10%) |
Feb 05, 2016 | 15.39 | 15.61 | 14.30 | 14.38 | 332,916 | -1.21(-7.76%) |
Feb 04, 2016 | 14.99 | 16.10 | 14.79 | 15.59 | 320,483 | +0.61(+4.07%) |
Feb 03, 2016 | 15.38 | 15.50 | 13.95 | 14.98 | 312,601 | -0.20(-1.32%) |
Feb 02, 2016 | 14.76 | 15.27 | 14.45 | 15.18 | 542,696 | +0.32(+2.15%) |
Feb 01, 2016 | 14.77 | 15.28 | 14.06 | 14.86 | 485,069 | +0.38(+2.62%) |
Jan 29, 2016 | 15.00 | 15.33 | 14.34 | 14.48 | 297,614 | -0.62(-4.11%) |
Jan 28, 2016 | 16.61 | 16.64 | 14.59 | 15.10 | 323,575 | -1.27(-7.76%) |
Jan 27, 2016 | 17.51 | 17.70 | 16.14 | 16.37 | 306,647 | -1.14(-6.51%) |
Jan 26, 2016 | 18.05 | 18.27 | 16.73 | 17.51 | 315,464 | -0.18(-1.02%) |
Jan 25, 2016 | 18.34 | 18.88 | 17.56 | 17.69 | 397,265 | -0.70(-3.81%) |
Jan 22, 2016 | 20.13 | 20.50 | 17.66 | 18.39 | 497,357 | -1.21(-6.17%) |
Jan 21, 2016 | 20.31 | 20.92 | 19.52 | 19.60 | 716,777 | -0.77(-3.78%) |
Jan 20, 2016 | 18.30 | 20.95 | 18.08 | 20.37 | 314,849 | +1.00(+5.16%) |
Jan 19, 2016 | 20.76 | 20.91 | 18.42 | 19.37 | 313,880 | -1.32(-6.38%) |
Jan 15, 2016 | 20.61 | 20.69 | 20.69 | 20.69 | 231,200 | -0.79(-3.68%) |
Jan 14, 2016 | 21.24 | 21.98 | 19.33 | 21.48 | 654,328 | +0.54(+2.58%) |
Jan 13, 2016 | 22.94 | 23.06 | 20.68 | 20.94 | 300,348 | -1.86(-8.16%) |
Jan 12, 2016 | 22.67 | 23.37 | 22.04 | 22.80 | 332,709 | +0.50(+2.24%) |
Jan 11, 2016 | 23.51 | 23.88 | 20.69 | 22.30 | 472,221 | -1.29(-5.47%) |
Jan 08, 2016 | 23.90 | 24.10 | 23.13 | 23.59 | 346,985 | -0.24(-1.01%) |
Jan 07, 2016 | 24.31 | 24.69 | 23.22 | 23.83 | 223,251 | -0.98(-3.95%) |
Jan 06, 2016 | 25.76 | 26.20 | 24.02 | 24.81 | 246,833 | -1.49(-5.67%) |
Jan 05, 2016 | 26.79 | 27.01 | 25.69 | 26.30 | 313,733 | -0.44(-1.65%) |
Jan 04, 2016 | 27.11 | 27.38 | 25.58 | 26.74 | 362,330 | -1.40(-4.98%) |
Dec 31, 2015 | 28.68 | 28.14 | 28.14 | 28.14 | 192,700 | -0.81(-2.80%) |
Dec 30, 2015 | 28.82 | 29.70 | 28.01 | 28.95 | 309,811 | -0.17(-0.58%) |
Dec 29, 2015 | 28.03 | 29.20 | 27.75 | 29.12 | 183,997 | +0.95(+3.37%) |
Dec 28, 2015 | 28.20 | 28.81 | 27.00 | 28.17 | 472,141 | +0.45(+1.62%) |
Dec 24, 2015 | 28.14 | 27.72 | 27.72 | 27.72 | 96,500 | -0.70(-2.46%) |
Dec 23, 2015 | 27.01 | 28.50 | 26.86 | 28.42 | 262,270 | +1.44(+5.34%) |
Dec 22, 2015 | 29.65 | 30.20 | 26.75 | 26.98 | 323,967 | -2.67(-9.01%) |
Dec 21, 2015 | 29.41 | 29.94 | 28.75 | 29.65 | 248,474 | +0.09(+0.30%) |
Dec 18, 2015 | 31.51 | 31.68 | 29.50 | 29.56 | 2,984,540 | -2.18(-6.87%) |
Dec 17, 2015 | 33.61 | 34.05 | 31.68 | 31.74 | 482,536 | -1.89(-5.62%) |
Dec 16, 2015 | 31.24 | 34.95 | 31.24 | 33.63 | 795,345 | +2.49(+8.00%) |
Dec 15, 2015 | 31.12 | 31.59 | 30.62 | 31.14 | 468,735 | -0.07(-0.22%) |
Dec 14, 2015 | 29.99 | 31.57 | 29.86 | 31.21 | 495,879 | +1.28(+4.28%) |
Dec 11, 2015 | 29.70 | 30.45 | 29.29 | 29.93 | 320,516 | -0.23(-0.76%) |
Dec 10, 2015 | 28.90 | 30.47 | 28.82 | 30.16 | 245,220 | +0.99(+3.39%) |
Dec 09, 2015 | 30.88 | 31.39 | 29.02 | 29.17 | 290,019 | -1.91(-6.15%) |
Dec 08, 2015 | 29.37 | 31.29 | 29.33 | 31.08 | 441,350 | +1.43(+4.82%) |
Dec 07, 2015 | 30.09 | 30.28 | 28.89 | 29.65 | 440,197 | -0.30(-1.00%) |
Dec 04, 2015 | 29.81 | 30.41 | 29.55 | 29.95 | 221,972 | +0.16(+0.54%) |
Dec 03, 2015 | 29.72 | 30.52 | 29.41 | 29.79 | 309,118 | +0.10(+0.34%) |
Dec 02, 2015 | 29.25 | 29.99 | 29.11 | 29.69 | 251,986 | +0.24(+0.81%) |
Dec 01, 2015 | 30.00 | 30.10 | 28.61 | 29.45 | 668,629 | -1.54(-4.97%) |
Nov 30, 2015 | 31.36 | 31.43 | 30.11 | 30.99 | 646,872 | -0.18(-0.58%) |
Nov 27, 2015 | 31.63 | 31.79 | 30.86 | 31.17 | 224,952 | -0.30(-0.95%) |
Nov 25, 2015 | 29.49 | 31.47 | 31.47 | 31.47 | 816,100 | +4.42(+16.34%) |
Nov 24, 2015 | 29.94 | 30.00 | 26.70 | 27.05 | 3,385,945 | -5.18(-16.07%) |
Nov 23, 2015 | 30.11 | 32.41 | 29.00 | 32.23 | 792,094 | +3.40(+11.79%) |
Nov 20, 2015 | 28.61 | 29.20 | 28.27 | 28.83 | 203,783 | +0.41(+1.44%) |
Nov 19, 2015 | 28.65 | 29.00 | 28.24 | 28.42 | 244,447 | -0.31(-1.08%) |
Nov 18, 2015 | 28.68 | 29.13 | 28.27 | 28.73 | 235,047 | -0.14(-0.48%) |
Nov 17, 2015 | 27.50 | 29.11 | 27.28 | 28.87 | 299,389 | +1.24(+4.49%) |
Nov 16, 2015 | 28.88 | 29.20 | 27.08 | 27.63 | 347,159 | -1.46(-5.02%) |
Nov 13, 2015 | 28.47 | 29.82 | 28.02 | 29.09 | 193,699 | +0.63(+2.21%) |
Nov 12, 2015 | 27.78 | 29.00 | 27.25 | 28.46 | 161,691 | +0.20(+0.71%) |
Nov 11, 2015 | 29.78 | 30.50 | 28.06 | 28.26 | 253,053 | -1.62(-5.42%) |
Nov 10, 2015 | 30.63 | 30.63 | 29.25 | 29.88 | 198,156 | +0.35(+1.19%) |
Nov 09, 2015 | 28.40 | 30.65 | 27.95 | 29.53 | 478,393 | +1.13(+3.98%) |
Nov 06, 2015 | 26.93 | 28.54 | 26.77 | 28.40 | 190,965 | +1.38(+5.11%) |
Nov 05, 2015 | 28.35 | 28.35 | 26.89 | 27.02 | 189,642 | -1.27(-4.49%) |
Nov 04, 2015 | 27.80 | 28.50 | 27.46 | 28.29 | 192,947 | +0.46(+1.65%) |
Nov 03, 2015 | 27.81 | 28.40 | 27.20 | 27.83 | 231,255 | +0.08(+0.29%) |
Nov 02, 2015 | 26.77 | 28.36 | 26.77 | 27.75 | 299,961 | +0.74(+2.74%) |
Oct 30, 2015 | 27.54 | 27.54 | 26.44 | 27.01 | 124,186 | +0.11(+0.41%) |
Oct 29, 2015 | 27.19 | 28.42 | 26.52 | 26.90 | 267,181 | -0.29(-1.07%) |
Oct 28, 2015 | 25.04 | 27.37 | 25.04 | 27.19 | 214,085 | +2.03(+8.07%) |
Oct 27, 2015 | 24.93 | 25.49 | 24.44 | 25.16 | 423,018 | +0.11(+0.44%) |
Oct 26, 2015 | 24.16 | 25.44 | 23.60 | 25.05 | 219,483 | +0.91(+3.77%) |
Oct 23, 2015 | 23.96 | 24.55 | 23.79 | 24.14 | 174,423 | +0.61(+2.59%) |
Oct 22, 2015 | 23.58 | 24.61 | 23.14 | 23.53 | 392,161 | +0.06(+0.26%) |
Oct 21, 2015 | 23.98 | 24.04 | 23.18 | 23.47 | 281,341 | -0.30(-1.26%) |
Oct 20, 2015 | 23.90 | 24.01 | 23.38 | 23.77 | 394,164 | +0.14(+0.59%) |
Oct 19, 2015 | 22.54 | 24.50 | 22.54 | 23.63 | 306,364 | +0.73(+3.19%) |
Oct 16, 2015 | 22.31 | 23.15 | 22.31 | 22.90 | 188,476 | +0.34(+1.51%) |
Oct 15, 2015 | 21.48 | 22.79 | 21.40 | 22.56 | 239,436 | +0.73(+3.34%) |
Oct 14, 2015 | 21.91 | 22.44 | 21.48 | 21.83 | 279,063 | +0.12(+0.55%) |
Oct 13, 2015 | 21.57 | 22.51 | 20.99 | 21.71 | 304,131 | -0.10(-0.46%) |
Oct 12, 2015 | 21.64 | 22.47 | 21.56 | 21.81 | 353,565 | -0.25(-1.13%) |
Oct 09, 2015 | 21.89 | 22.63 | 21.34 | 22.06 | 215,521 | +0.32(+1.47%) |
Oct 08, 2015 | 21.13 | 22.14 | 20.51 | 21.74 | 326,697 | +0.51(+2.40%) |
Oct 07, 2015 | 20.44 | 21.72 | 19.79 | 21.23 | 517,644 | +0.83(+4.07%) |
Oct 06, 2015 | 20.30 | 20.48 | 19.49 | 20.40 | 447,055 | -0.01(-0.05%) |
Oct 05, 2015 | 19.58 | 20.50 | 19.44 | 20.41 | 282,933 | +1.14(+5.92%) |
Oct 02, 2015 | 19.10 | 19.91 | 18.40 | 19.27 | 178,890 | -0.22(-1.13%) |
Oct 01, 2015 | 19.21 | 19.50 | 18.63 | 19.49 | 148,691 | +0.12(+0.62%) |
Sep 30, 2015 | 19.42 | 19.82 | 18.32 | 19.37 | 343,647 | +0.34(+1.79%) |
Sep 29, 2015 | 19.19 | 19.25 | 17.52 | 19.03 | 374,572 | -0.28(-1.45%) |
Sep 28, 2015 | 21.48 | 22.00 | 18.34 | 19.31 | 354,294 | -1.11(-5.44%) |
Sep 25, 2015 | 21.94 | 22.13 | 19.85 | 20.42 | 246,503 | -1.21(-5.59%) |
Sep 24, 2015 | 21.26 | 21.64 | 20.11 | 21.63 | 182,378 | +0.17(+0.79%) |
Sep 23, 2015 | 21.51 | 21.67 | 20.73 | 21.46 | 98,198 | +0.03(+0.14%) |
Sep 22, 2015 | 22.04 | 22.41 | 20.79 | 21.43 | 234,257 | -1.02(-4.54%) |
Sep 21, 2015 | 24.31 | 24.31 | 21.76 | 22.45 | 183,281 | -1.27(-5.35%) |
Sep 18, 2015 | 22.65 | 23.94 | 22.11 | 23.72 | 410,752 | +0.73(+3.18%) |
Sep 17, 2015 | 21.14 | 23.23 | 20.98 | 22.99 | 244,312 | +1.89(+8.96%) |
Sep 16, 2015 | 20.93 | 21.31 | 20.15 | 21.10 | 148,260 | +0.25(+1.20%) |
Sep 15, 2015 | 20.26 | 21.05 | 19.79 | 20.85 | 194,513 | +0.60(+2.96%) |
Sep 14, 2015 | 20.40 | 20.54 | 19.72 | 20.25 | 120,336 | -0.15(-0.74%) |
Sep 11, 2015 | 20.12 | 20.44 | 19.25 | 20.40 | 158,111 | +0.27(+1.34%) |
Sep 10, 2015 | 19.40 | 20.86 | 19.15 | 20.13 | 395,166 | +0.80(+4.14%) |
Sep 09, 2015 | 19.43 | 19.84 | 18.79 | 19.33 | 264,073 | +0.09(+0.47%) |
Sep 08, 2015 | 19.66 | 19.66 | 18.49 | 19.24 | 329,555 | -0.01(-0.05%) |
Sep 04, 2015 | 18.41 | 19.25 | 19.25 | 19.25 | 114,100 | +0.56(+3.00%) |
Sep 03, 2015 | 19.65 | 19.85 | 18.41 | 18.69 | 141,354 | -0.83(-4.25%) |
Sep 02, 2015 | 19.39 | 19.57 | 18.30 | 19.52 | 223,367 | +0.41(+2.15%) |