Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.12 | 14.28 | 13.97 | 14.02 | 171,172 | -0.18(-1.27%) |
Aug 30, 2016 | 14.22 | 14.49 | 14.15 | 14.20 | 120,449 | -0.06(-0.42%) |
Aug 29, 2016 | 14.30 | 14.44 | 14.16 | 14.26 | 128,513 | -0.13(-0.90%) |
Aug 26, 2016 | 14.41 | 14.68 | 14.30 | 14.39 | 127,372 | +0.00(+0.00%) |
Aug 25, 2016 | 14.26 | 14.51 | 14.22 | 14.39 | 124,544 | +0.02(+0.14%) |
Aug 24, 2016 | 14.50 | 14.72 | 14.34 | 14.37 | 126,471 | -0.26(-1.78%) |
Aug 23, 2016 | 14.60 | 14.83 | 14.59 | 14.63 | 133,615 | +0.10(+0.69%) |
Aug 22, 2016 | 14.45 | 14.65 | 14.29 | 14.53 | 223,422 | -0.02(-0.14%) |
Aug 19, 2016 | 14.53 | 14.71 | 14.38 | 14.55 | 185,446 | -0.07(-0.48%) |
Aug 18, 2016 | 14.48 | 14.81 | 14.48 | 14.62 | 191,180 | +0.11(+0.76%) |
Aug 17, 2016 | 14.52 | 14.60 | 14.40 | 14.51 | 224,610 | +0.01(+0.07%) |
Aug 16, 2016 | 14.50 | 14.62 | 14.37 | 14.50 | 168,044 | -0.04(-0.28%) |
Aug 15, 2016 | 14.33 | 14.60 | 14.24 | 14.54 | 285,873 | +0.21(+1.47%) |
Aug 12, 2016 | 14.49 | 14.68 | 14.26 | 14.33 | 243,148 | -0.17(-1.17%) |
Aug 11, 2016 | 14.83 | 14.88 | 14.50 | 14.50 | 328,714 | -0.24(-1.63%) |
Aug 10, 2016 | 14.71 | 14.85 | 14.61 | 14.74 | 350,341 | +0.10(+0.68%) |
Aug 09, 2016 | 14.48 | 14.90 | 14.48 | 14.64 | 424,149 | +0.24(+1.67%) |
Aug 08, 2016 | 13.91 | 14.63 | 13.91 | 14.40 | 609,975 | +0.46(+3.30%) |
Aug 05, 2016 | 14.00 | 14.57 | 13.50 | 13.94 | 2,003,120 | -3.23(-18.81%) |
Aug 04, 2016 | 17.16 | 17.34 | 16.92 | 17.17 | 286,098 | +0.04(+0.23%) |
Aug 03, 2016 | 16.85 | 17.22 | 16.82 | 17.13 | 227,598 | +0.18(+1.06%) |
Aug 02, 2016 | 17.71 | 17.77 | 16.89 | 16.95 | 313,531 | -0.78(-4.40%) |
Aug 01, 2016 | 17.74 | 18.09 | 17.62 | 17.73 | 180,156 | -0.04(-0.23%) |
Jul 29, 2016 | 18.00 | 18.22 | 17.71 | 17.77 | 118,774 | -0.25(-1.39%) |
Jul 28, 2016 | 17.95 | 18.10 | 17.66 | 18.02 | 162,521 | +0.02(+0.11%) |
Jul 27, 2016 | 17.96 | 18.34 | 17.93 | 18.00 | 163,256 | +0.10(+0.56%) |
Jul 26, 2016 | 17.60 | 18.07 | 17.49 | 17.90 | 365,177 | +0.29(+1.65%) |
Jul 25, 2016 | 17.36 | 17.68 | 17.36 | 17.61 | 129,695 | +0.14(+0.80%) |
Jul 22, 2016 | 17.42 | 17.65 | 17.25 | 17.47 | 132,333 | +0.10(+0.58%) |
Jul 21, 2016 | 17.30 | 17.60 | 17.27 | 17.37 | 107,945 | +0.01(+0.06%) |
Jul 20, 2016 | 17.10 | 17.47 | 17.01 | 17.36 | 92,316 | +0.24(+1.40%) |
Jul 19, 2016 | 17.32 | 17.52 | 17.08 | 17.12 | 161,897 | -0.25(-1.44%) |
Jul 18, 2016 | 17.41 | 17.77 | 17.25 | 17.37 | 152,899 | -0.07(-0.40%) |
Jul 15, 2016 | 18.13 | 18.14 | 17.39 | 17.44 | 272,276 | -0.64(-3.54%) |
Jul 14, 2016 | 17.51 | 18.09 | 17.36 | 18.08 | 325,951 | +0.77(+4.45%) |
Jul 13, 2016 | 17.55 | 17.84 | 17.22 | 17.31 | 196,978 | -0.18(-1.03%) |
Jul 12, 2016 | 17.60 | 17.77 | 17.48 | 17.49 | 157,616 | +0.01(+0.06%) |
Jul 11, 2016 | 17.49 | 17.72 | 17.43 | 17.48 | 126,650 | +0.09(+0.52%) |
Jul 08, 2016 | 17.20 | 17.61 | 17.06 | 17.39 | 198,792 | +0.33(+1.93%) |
Jul 07, 2016 | 16.40 | 17.17 | 16.32 | 17.06 | 344,491 | +0.76(+4.66%) |
Jul 05, 2016 | 17.00 | 17.00 | 16.24 | 16.30 | 223,159 | -0.82(-4.79%) |
Jul 01, 2016 | 16.91 | 17.12 | 17.12 | 17.12 | 197,500 | +0.16(+0.94%) |
Jun 30, 2016 | 16.78 | 16.97 | 16.56 | 16.96 | 200,476 | +0.25(+1.50%) |
Jun 29, 2016 | 16.66 | 16.89 | 16.34 | 16.71 | 278,014 | +0.38(+2.33%) |
Jun 28, 2016 | 16.10 | 16.54 | 16.05 | 16.33 | 398,189 | +0.74(+4.75%) |
Jun 27, 2016 | 16.38 | 16.46 | 15.41 | 15.59 | 522,899 | -1.15(-6.87%) |
Jun 24, 2016 | 16.23 | 16.99 | 16.08 | 16.74 | 453,178 | -0.83(-4.72%) |
Jun 23, 2016 | 17.42 | 17.60 | 17.23 | 17.57 | 230,141 | +0.35(+2.03%) |
Jun 22, 2016 | 17.04 | 17.65 | 17.04 | 17.22 | 204,239 | +0.15(+0.88%) |
Jun 21, 2016 | 17.44 | 17.52 | 17.02 | 17.07 | 265,860 | -0.34(-1.95%) |
Jun 20, 2016 | 18.13 | 18.24 | 17.40 | 17.41 | 304,681 | -0.26(-1.47%) |
Jun 17, 2016 | 17.56 | 17.83 | 17.24 | 17.67 | 251,858 | +0.22(+1.26%) |
Jun 16, 2016 | 17.89 | 17.92 | 16.95 | 17.45 | 417,632 | -0.79(-4.33%) |
Jun 15, 2016 | 17.79 | 18.41 | 17.36 | 18.24 | 291,204 | +0.54(+3.05%) |
Jun 14, 2016 | 18.08 | 18.46 | 17.52 | 17.70 | 538,702 | -0.48(-2.64%) |
Jun 13, 2016 | 18.56 | 18.71 | 18.32 | 18.18 | 319,713 | -0.48(-2.57%) |
Jun 10, 2016 | 19.28 | 19.50 | 18.60 | 18.66 | 487,112 | -1.00(-5.09%) |
Jun 09, 2016 | 19.84 | 20.10 | 19.59 | 19.66 | 235,301 | -0.44(-2.19%) |
Jun 08, 2016 | 20.01 | 20.26 | 19.87 | 20.10 | 246,757 | +0.26(+1.31%) |
Jun 07, 2016 | 19.90 | 20.19 | 19.77 | 19.84 | 253,091 | -0.07(-0.35%) |
Jun 06, 2016 | 19.78 | 20.07 | 19.69 | 19.91 | 233,454 | +0.07(+0.35%) |
Jun 03, 2016 | 19.80 | 19.92 | 19.32 | 19.84 | 274,442 | +0.00(+0.00%) |
Jun 02, 2016 | 19.64 | 19.88 | 19.64 | 19.84 | 123,049 | +0.03(+0.15%) |
Jun 01, 2016 | 19.61 | 20.01 | 19.38 | 19.81 | 268,980 | +0.04(+0.20%) |
May 31, 2016 | 20.05 | 20.25 | 19.63 | 19.77 | 300,812 | -0.12(-0.60%) |
May 27, 2016 | 19.85 | 19.89 | 19.89 | 19.89 | 221,300 | -0.03(-0.15%) |
May 26, 2016 | 19.97 | 20.25 | 19.73 | 19.92 | 291,371 | +0.09(+0.45%) |
May 25, 2016 | 19.90 | 20.28 | 19.70 | 19.83 | 335,984 | +0.13(+0.66%) |
May 24, 2016 | 19.39 | 19.80 | 19.22 | 19.70 | 391,235 | +0.48(+2.50%) |
May 23, 2016 | 19.22 | 19.66 | 19.18 | 19.22 | 254,667 | -0.04(-0.21%) |
May 20, 2016 | 19.18 | 19.36 | 18.80 | 19.26 | 322,339 | +0.40(+2.12%) |
May 19, 2016 | 19.04 | 19.40 | 18.62 | 18.86 | 396,751 | -0.08(-0.42%) |
May 18, 2016 | 18.86 | 19.39 | 18.70 | 18.94 | 334,412 | -0.12(-0.63%) |
May 17, 2016 | 19.23 | 19.41 | 18.72 | 19.06 | 485,483 | -0.12(-0.63%) |
May 16, 2016 | 18.47 | 19.58 | 18.44 | 19.18 | 496,296 | +0.91(+4.98%) |
May 13, 2016 | 18.26 | 18.80 | 18.18 | 18.27 | 343,972 | -0.09(-0.49%) |
May 12, 2016 | 18.49 | 18.81 | 18.15 | 18.36 | 321,286 | -0.02(-0.11%) |
May 11, 2016 | 18.24 | 18.48 | 17.86 | 18.38 | 348,554 | +0.21(+1.16%) |
May 10, 2016 | 17.93 | 18.25 | 17.68 | 18.17 | 446,596 | +0.37(+2.08%) |
May 09, 2016 | 17.72 | 18.26 | 17.55 | 17.80 | 752,085 | +0.02(+0.11%) |
May 06, 2016 | 16.10 | 18.95 | 15.81 | 17.78 | 2,342,493 | +3.19(+21.86%) |
May 05, 2016 | 15.08 | 15.37 | 14.53 | 14.59 | 331,283 | -0.38(-2.54%) |
May 04, 2016 | 15.13 | 15.66 | 14.82 | 14.97 | 405,760 | -0.36(-2.35%) |
May 03, 2016 | 16.00 | 16.23 | 15.28 | 15.33 | 406,342 | -0.93(-5.72%) |
May 02, 2016 | 16.15 | 16.47 | 15.96 | 16.26 | 252,064 | +0.13(+0.81%) |
Apr 29, 2016 | 16.09 | 16.34 | 15.80 | 16.13 | 234,403 | +0.02(+0.12%) |
Apr 28, 2016 | 16.06 | 16.52 | 15.99 | 16.11 | 219,250 | +0.05(+0.31%) |
Apr 27, 2016 | 16.10 | 16.30 | 15.90 | 16.06 | 169,709 | +0.01(+0.06%) |
Apr 26, 2016 | 16.07 | 16.45 | 15.99 | 16.05 | 239,519 | +0.08(+0.50%) |
Apr 25, 2016 | 16.01 | 16.27 | 15.74 | 15.97 | 161,202 | -0.20(-1.24%) |
Apr 22, 2016 | 15.74 | 16.37 | 15.74 | 16.17 | 226,407 | +0.46(+2.93%) |
Apr 21, 2016 | 16.15 | 16.27 | 15.53 | 15.71 | 227,363 | -0.38(-2.36%) |
Apr 20, 2016 | 16.00 | 16.27 | 15.85 | 16.09 | 244,649 | +0.14(+0.88%) |
Apr 19, 2016 | 15.61 | 16.00 | 15.60 | 15.95 | 287,163 | +0.46(+2.97%) |
Apr 18, 2016 | 15.24 | 15.78 | 15.15 | 15.49 | 210,334 | -0.04(-0.26%) |
Apr 15, 2016 | 15.78 | 15.87 | 15.40 | 15.53 | 344,767 | -0.30(-1.90%) |
Apr 14, 2016 | 15.58 | 15.97 | 15.40 | 15.83 | 330,461 | +0.26(+1.67%) |
Apr 13, 2016 | 15.05 | 15.59 | 15.05 | 15.57 | 216,769 | +0.65(+4.36%) |
Apr 12, 2016 | 15.19 | 15.36 | 14.70 | 14.92 | 254,416 | -0.27(-1.78%) |
Apr 11, 2016 | 15.00 | 15.50 | 14.92 | 15.19 | 408,845 | +0.29(+1.95%) |
Apr 08, 2016 | 14.51 | 14.92 | 14.41 | 14.90 | 362,826 | +0.60(+4.20%) |
Apr 07, 2016 | 14.30 | 14.49 | 13.96 | 14.30 | 179,566 | -0.18(-1.24%) |
Apr 06, 2016 | 14.26 | 14.70 | 14.26 | 14.48 | 329,452 | +0.24(+1.69%) |
Apr 05, 2016 | 13.82 | 14.32 | 13.75 | 14.24 | 235,802 | +0.23(+1.64%) |
Apr 04, 2016 | 14.33 | 14.38 | 13.97 | 14.01 | 209,878 | -0.28(-1.96%) |
Apr 01, 2016 | 14.24 | 14.49 | 14.15 | 14.29 | 211,450 | -0.25(-1.72%) |
Mar 31, 2016 | 14.58 | 14.71 | 14.23 | 14.54 | 213,657 | +0.04(+0.28%) |
Mar 30, 2016 | 14.22 | 14.72 | 14.06 | 14.50 | 610,638 | +0.50(+3.57%) |
Mar 29, 2016 | 13.15 | 14.16 | 13.05 | 14.00 | 335,671 | +0.71(+5.34%) |
Mar 28, 2016 | 13.45 | 13.50 | 13.17 | 13.29 | 210,401 | -0.20(-1.48%) |
Mar 24, 2016 | 13.11 | 13.49 | 13.49 | 13.49 | 234,500 | +0.24(+1.81%) |
Mar 23, 2016 | 13.82 | 13.97 | 13.25 | 13.25 | 251,907 | -0.67(-4.81%) |
Mar 22, 2016 | 13.71 | 13.99 | 13.54 | 13.92 | 353,717 | +0.17(+1.24%) |
Mar 21, 2016 | 14.07 | 14.19 | 13.73 | 13.75 | 403,060 | -0.40(-2.83%) |
Mar 18, 2016 | 14.38 | 14.58 | 14.10 | 14.15 | 302,455 | -0.17(-1.19%) |
Mar 17, 2016 | 14.17 | 14.49 | 14.04 | 14.32 | 263,879 | +0.16(+1.13%) |
Mar 16, 2016 | 13.23 | 14.21 | 13.23 | 14.16 | 246,100 | +0.79(+5.91%) |
Mar 15, 2016 | 13.81 | 13.81 | 13.20 | 13.37 | 310,962 | -0.63(-4.50%) |
Mar 14, 2016 | 14.00 | 14.23 | 13.85 | 14.00 | 206,606 | -0.04(-0.28%) |
Mar 11, 2016 | 13.58 | 14.12 | 13.52 | 14.04 | 246,671 | +0.61(+4.54%) |
Mar 10, 2016 | 13.81 | 13.87 | 13.31 | 13.43 | 263,737 | -0.32(-2.33%) |
Mar 09, 2016 | 13.69 | 13.93 | 13.47 | 13.75 | 258,714 | +0.08(+0.59%) |
Mar 08, 2016 | 14.30 | 14.34 | 13.64 | 13.67 | 266,005 | -0.80(-5.53%) |
Mar 07, 2016 | 13.76 | 14.68 | 13.73 | 14.47 | 424,015 | +0.57(+4.10%) |
Mar 04, 2016 | 14.18 | 14.27 | 13.78 | 13.90 | 458,347 | -0.24(-1.70%) |
Mar 03, 2016 | 13.42 | 14.18 | 13.38 | 14.14 | 301,123 | +0.66(+4.90%) |
Mar 02, 2016 | 13.37 | 13.67 | 13.22 | 13.48 | 241,521 | +0.04(+0.30%) |
Mar 01, 2016 | 13.40 | 13.44 | 13.23 | 13.44 | 325,079 | +0.22(+1.66%) |
Feb 29, 2016 | 12.90 | 13.55 | 12.90 | 13.22 | 315,950 | +0.32(+2.48%) |
Feb 26, 2016 | 12.41 | 13.00 | 12.37 | 12.90 | 471,212 | +0.62(+5.05%) |
Feb 25, 2016 | 12.14 | 12.32 | 11.92 | 12.28 | 338,041 | +0.23(+1.91%) |
Feb 24, 2016 | 11.72 | 12.12 | 11.57 | 12.05 | 216,344 | +0.16(+1.35%) |
Feb 23, 2016 | 12.12 | 12.24 | 11.72 | 11.89 | 195,403 | -0.29(-2.38%) |
Feb 22, 2016 | 12.11 | 12.33 | 12.05 | 12.18 | 309,340 | +0.30(+2.53%) |
Feb 19, 2016 | 11.76 | 12.04 | 11.65 | 11.88 | 258,902 | -0.02(-0.17%) |
Feb 18, 2016 | 12.14 | 12.20 | 11.58 | 11.90 | 393,489 | -0.05(-0.42%) |
Feb 17, 2016 | 11.45 | 12.07 | 11.40 | 11.95 | 562,217 | +0.67(+5.94%) |
Feb 16, 2016 | 10.61 | 11.36 | 10.38 | 11.28 | 682,961 | +0.93(+8.99%) |
Feb 12, 2016 | 10.04 | 10.35 | 10.35 | 10.35 | 600,400 | +0.40(+4.02%) |
Feb 11, 2016 | 9.880 | 10.32 | 9.690 | 9.950 | 655,053 | -0.07(-0.70%) |
Feb 10, 2016 | 10.53 | 10.65 | 9.960 | 10.02 | 728,915 | -0.39(-3.75%) |
Feb 09, 2016 | 10.16 | 10.51 | 10.05 | 10.41 | 659,703 | +0.15(+1.46%) |
Feb 08, 2016 | 10.70 | 10.84 | 9.810 | 10.26 | 1,351,268 | -0.67(-6.13%) |
Feb 05, 2016 | 11.73 | 11.78 | 10.85 | 10.93 | 2,335,368 | -3.76(-25.60%) |
Feb 04, 2016 | 14.26 | 14.99 | 14.26 | 14.69 | 560,000 | +0.53(+3.74%) |
Feb 03, 2016 | 14.00 | 14.28 | 13.73 | 14.16 | 361,020 | +0.36(+2.61%) |
Feb 02, 2016 | 14.20 | 14.21 | 13.72 | 13.80 | 380,094 | -0.59(-4.10%) |
Feb 01, 2016 | 14.79 | 14.84 | 13.70 | 14.39 | 576,358 | -0.55(-3.68%) |
Jan 29, 2016 | 14.71 | 15.03 | 14.66 | 14.94 | 398,195 | +0.34(+2.33%) |
Jan 28, 2016 | 15.00 | 15.19 | 14.39 | 14.60 | 268,502 | -0.20(-1.35%) |
Jan 27, 2016 | 14.87 | 15.03 | 14.47 | 14.80 | 288,093 | -0.15(-1.00%) |
Jan 26, 2016 | 14.27 | 15.04 | 14.05 | 14.95 | 283,969 | +0.80(+5.65%) |
Jan 25, 2016 | 14.55 | 14.75 | 14.09 | 14.15 | 253,010 | -0.54(-3.68%) |
Jan 22, 2016 | 14.78 | 15.13 | 14.51 | 14.69 | 376,983 | +0.26(+1.80%) |
Jan 21, 2016 | 14.47 | 14.83 | 14.11 | 14.43 | 390,692 | +0.02(+0.14%) |
Jan 20, 2016 | 13.49 | 14.56 | 13.09 | 14.41 | 584,255 | +0.42(+3.00%) |
Jan 19, 2016 | 14.58 | 14.60 | 13.64 | 13.99 | 510,380 | -0.02(-0.14%) |
Jan 15, 2016 | 13.67 | 14.01 | 14.01 | 14.01 | 599,600 | -0.25(-1.75%) |
Jan 14, 2016 | 13.47 | 14.47 | 13.31 | 14.26 | 461,178 | +0.93(+6.98%) |
Jan 13, 2016 | 14.01 | 14.36 | 13.26 | 13.33 | 300,631 | -0.49(-3.55%) |
Jan 12, 2016 | 14.02 | 14.25 | 13.30 | 13.82 | 502,925 | +0.27(+1.99%) |
Jan 11, 2016 | 14.76 | 14.87 | 13.39 | 13.55 | 785,618 | -1.07(-7.32%) |
Jan 08, 2016 | 14.50 | 15.00 | 14.22 | 14.62 | 544,321 | +0.40(+2.81%) |
Jan 07, 2016 | 14.82 | 14.87 | 14.03 | 14.22 | 721,932 | -0.94(-6.20%) |
Jan 06, 2016 | 15.27 | 15.41 | 14.88 | 15.16 | 414,572 | -0.37(-2.38%) |
Jan 05, 2016 | 15.88 | 16.19 | 15.36 | 15.53 | 398,208 | -0.31(-1.96%) |
Jan 04, 2016 | 15.31 | 16.07 | 15.21 | 15.84 | 342,085 | +0.10(+0.64%) |
Dec 31, 2015 | 15.60 | 15.74 | 15.74 | 15.74 | 351,100 | +0.10(+0.64%) |
Dec 30, 2015 | 16.26 | 16.44 | 15.43 | 15.64 | 644,618 | -0.79(-4.81%) |
Dec 29, 2015 | 16.33 | 16.59 | 15.97 | 16.43 | 323,248 | +0.27(+1.67%) |
Dec 28, 2015 | 16.33 | 16.69 | 16.04 | 16.16 | 318,229 | -0.44(-2.65%) |
Dec 24, 2015 | 16.52 | 16.60 | 16.60 | 16.60 | 162,800 | +0.07(+0.42%) |
Dec 23, 2015 | 15.80 | 16.60 | 15.75 | 16.53 | 444,978 | +0.87(+5.56%) |
Dec 22, 2015 | 15.59 | 16.00 | 15.41 | 15.66 | 330,158 | +0.09(+0.58%) |
Dec 21, 2015 | 15.83 | 16.08 | 15.48 | 15.57 | 266,710 | -0.11(-0.70%) |
Dec 18, 2015 | 16.09 | 16.64 | 15.62 | 15.68 | 480,933 | -0.60(-3.69%) |
Dec 17, 2015 | 16.32 | 16.70 | 16.25 | 16.28 | 342,607 | +0.02(+0.12%) |
Dec 16, 2015 | 15.58 | 16.42 | 15.50 | 16.26 | 404,123 | +0.81(+5.24%) |
Dec 15, 2015 | 15.29 | 15.56 | 15.01 | 15.45 | 407,235 | +0.30(+1.98%) |
Dec 14, 2015 | 15.72 | 15.80 | 14.78 | 15.15 | 475,352 | -0.61(-3.87%) |
Dec 11, 2015 | 15.84 | 15.96 | 15.59 | 15.76 | 254,651 | -0.40(-2.48%) |
Dec 10, 2015 | 15.87 | 16.40 | 15.77 | 16.16 | 393,332 | +0.13(+0.81%) |
Dec 09, 2015 | 16.26 | 16.88 | 15.72 | 16.03 | 531,255 | -0.27(-1.66%) |
Dec 08, 2015 | 16.60 | 16.79 | 16.21 | 16.30 | 376,601 | -0.61(-3.61%) |
Dec 07, 2015 | 17.05 | 17.28 | 16.60 | 16.91 | 369,193 | -0.44(-2.54%) |
Dec 04, 2015 | 17.24 | 17.56 | 17.03 | 17.35 | 262,951 | +0.27(+1.58%) |
Dec 03, 2015 | 17.19 | 17.54 | 16.81 | 17.08 | 306,300 | +0.03(+0.18%) |
Dec 02, 2015 | 17.02 | 17.28 | 16.90 | 17.05 | 322,331 | -0.07(-0.41%) |
Dec 01, 2015 | 17.47 | 17.50 | 17.04 | 17.12 | 301,616 | -0.21(-1.21%) |
Nov 30, 2015 | 17.59 | 17.87 | 17.25 | 17.33 | 385,547 | -0.15(-0.86%) |
Nov 27, 2015 | 17.83 | 17.85 | 17.32 | 17.48 | 183,913 | -0.37(-2.07%) |
Nov 25, 2015 | 17.78 | 17.85 | 17.85 | 17.85 | 388,100 | +0.16(+0.90%) |
Nov 24, 2015 | 16.58 | 17.97 | 16.58 | 17.69 | 824,339 | +1.06(+6.37%) |
Nov 23, 2015 | 16.50 | 16.96 | 16.47 | 16.63 | 269,909 | +0.10(+0.60%) |
Nov 20, 2015 | 16.35 | 16.65 | 16.21 | 16.53 | 294,135 | +0.32(+1.97%) |
Nov 19, 2015 | 16.35 | 16.81 | 16.02 | 16.21 | 349,506 | -0.09(-0.55%) |
Nov 18, 2015 | 16.29 | 16.65 | 15.96 | 16.30 | 439,251 | +0.02(+0.12%) |
Nov 17, 2015 | 16.67 | 17.52 | 16.11 | 16.28 | 1,001,676 | -0.29(-1.75%) |
Nov 16, 2015 | 14.37 | 16.70 | 14.16 | 16.57 | 1,211,147 | +2.36(+16.61%) |
Nov 13, 2015 | 15.03 | 15.05 | 14.06 | 14.21 | 1,037,148 | -0.84(-5.58%) |
Nov 12, 2015 | 15.50 | 15.95 | 15.00 | 15.05 | 1,042,829 | -0.76(-4.81%) |
Nov 11, 2015 | 17.01 | 17.01 | 15.75 | 15.81 | 717,684 | -0.92(-5.50%) |
Nov 10, 2015 | 17.51 | 17.61 | 16.39 | 16.73 | 1,111,154 | -0.96(-5.43%) |
Nov 09, 2015 | 19.32 | 19.32 | 17.46 | 17.69 | 1,668,254 | -1.51(-7.86%) |
Nov 06, 2015 | 19.81 | 19.98 | 18.00 | 19.20 | 4,345,672 | -5.88(-23.44%) |
Nov 05, 2015 | 25.42 | 25.52 | 24.50 | 25.08 | 446,000 | -0.15(-0.59%) |
Nov 04, 2015 | 25.51 | 25.59 | 25.00 | 25.23 | 179,834 | -0.16(-0.63%) |
Nov 03, 2015 | 25.48 | 25.94 | 25.15 | 25.39 | 258,761 | -0.02(-0.08%) |
Nov 02, 2015 | 25.00 | 25.50 | 24.81 | 25.41 | 212,484 | +0.49(+1.97%) |
Oct 30, 2015 | 25.63 | 25.70 | 24.38 | 24.92 | 280,677 | -0.54(-2.12%) |
Oct 29, 2015 | 25.25 | 25.76 | 25.10 | 25.46 | 267,977 | +0.17(+0.67%) |
Oct 28, 2015 | 24.66 | 25.39 | 24.33 | 25.29 | 297,579 | +0.74(+3.01%) |
Oct 27, 2015 | 25.04 | 25.12 | 24.19 | 24.55 | 194,761 | -0.48(-1.92%) |
Oct 26, 2015 | 24.55 | 25.41 | 24.46 | 25.03 | 341,010 | +0.55(+2.25%) |
Oct 23, 2015 | 23.34 | 24.66 | 23.14 | 24.48 | 404,519 | +1.40(+6.07%) |
Oct 22, 2015 | 22.78 | 23.42 | 22.76 | 23.08 | 152,556 | +0.50(+2.21%) |
Oct 21, 2015 | 23.69 | 23.82 | 22.57 | 22.58 | 184,892 | -1.04(-4.40%) |
Oct 20, 2015 | 22.90 | 23.77 | 22.90 | 23.62 | 121,040 | +0.58(+2.52%) |
Oct 19, 2015 | 23.43 | 23.49 | 22.87 | 23.04 | 133,878 | -0.44(-1.87%) |
Oct 16, 2015 | 24.01 | 24.20 | 23.07 | 23.48 | 179,131 | -0.52(-2.17%) |
Oct 15, 2015 | 23.16 | 24.08 | 23.16 | 24.00 | 264,584 | +0.96(+4.17%) |
Oct 14, 2015 | 22.81 | 23.36 | 22.65 | 23.04 | 161,456 | +0.22(+0.96%) |
Oct 13, 2015 | 22.95 | 23.84 | 22.77 | 22.82 | 202,085 | -0.33(-1.43%) |
Oct 12, 2015 | 24.13 | 24.13 | 23.10 | 23.15 | 172,593 | -1.02(-4.22%) |
Oct 09, 2015 | 24.23 | 24.43 | 23.94 | 24.17 | 141,550 | -0.01(-0.04%) |
Oct 08, 2015 | 23.62 | 24.34 | 23.62 | 24.18 | 282,132 | +0.48(+2.03%) |
Oct 07, 2015 | 22.54 | 23.79 | 22.54 | 23.70 | 391,101 | +1.20(+5.33%) |
Oct 06, 2015 | 22.70 | 23.12 | 22.06 | 22.50 | 266,000 | -0.11(-0.49%) |
Oct 05, 2015 | 21.80 | 22.99 | 21.80 | 22.61 | 338,202 | +0.85(+3.91%) |
Oct 02, 2015 | 21.33 | 21.80 | 20.92 | 21.76 | 277,869 | +0.22(+1.02%) |
Oct 01, 2015 | 21.16 | 21.62 | 20.81 | 21.54 | 184,441 | +0.38(+1.80%) |
Sep 30, 2015 | 21.16 | 21.50 | 20.75 | 21.16 | 153,481 | +0.36(+1.73%) |
Sep 29, 2015 | 20.58 | 21.23 | 20.43 | 20.80 | 256,662 | +0.11(+0.53%) |
Sep 28, 2015 | 20.83 | 20.91 | 20.32 | 20.69 | 372,563 | -0.28(-1.34%) |
Sep 25, 2015 | 21.09 | 21.43 | 20.64 | 20.97 | 348,832 | +0.00(+0.00%) |
Sep 24, 2015 | 21.49 | 21.52 | 20.60 | 20.97 | 461,501 | -0.75(-3.45%) |
Sep 23, 2015 | 22.15 | 22.15 | 21.45 | 21.72 | 236,780 | -0.45(-2.03%) |
Sep 22, 2015 | 22.53 | 22.65 | 21.81 | 22.17 | 274,169 | -0.60(-2.64%) |
Sep 21, 2015 | 22.86 | 23.42 | 22.70 | 22.77 | 323,913 | -0.02(-0.09%) |
Sep 18, 2015 | 22.76 | 22.93 | 22.33 | 22.79 | 295,973 | -0.25(-1.09%) |
Sep 17, 2015 | 22.70 | 23.25 | 22.26 | 23.04 | 324,892 | +0.61(+2.72%) |
Sep 16, 2015 | 22.07 | 22.50 | 22.02 | 22.43 | 262,078 | +0.47(+2.14%) |
Sep 15, 2015 | 21.73 | 22.00 | 21.56 | 21.96 | 185,340 | +0.38(+1.76%) |
Sep 14, 2015 | 21.85 | 21.94 | 21.22 | 21.58 | 467,211 | -0.29(-1.33%) |
Sep 11, 2015 | 21.91 | 21.98 | 21.51 | 21.87 | 340,640 | -0.11(-0.50%) |
Sep 10, 2015 | 21.46 | 22.09 | 21.35 | 21.98 | 302,373 | +0.53(+2.47%) |
Sep 09, 2015 | 21.62 | 21.84 | 21.21 | 21.45 | 258,875 | -0.10(-0.46%) |
Sep 08, 2015 | 21.20 | 21.58 | 20.74 | 21.55 | 285,662 | +0.65(+3.11%) |
Sep 04, 2015 | 21.55 | 20.90 | 20.90 | 20.90 | 272,400 | -0.91(-4.17%) |
Sep 03, 2015 | 22.20 | 22.58 | 21.64 | 21.81 | 222,029 | -0.22(-1.00%) |
Sep 02, 2015 | 21.79 | 22.20 | 21.48 | 22.03 | 289,953 | +0.57(+2.66%) |