Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.47 | 23.59 | 21.47 | 23.59 | 5,693 | +0.59(+2.57%) |
Sep 29, 2016 | 22.40 | 23.00 | 21.46 | 23.00 | 5,106 | +1.60(+7.48%) |
Sep 28, 2016 | 21.50 | 21.50 | 21.37 | 21.40 | 1,061 | -0.29(-1.34%) |
Sep 27, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 7 | +0.00(+0.00%) |
Sep 26, 2016 | 21.15 | 21.69 | 21.06 | 21.69 | 1,345 | +0.60(+2.84%) |
Sep 23, 2016 | 21.13 | 21.13 | 21.09 | 21.09 | 970 | +0.31(+1.49%) |
Sep 22, 2016 | 20.78 | 20.78 | 20.78 | 20.78 | 1,300 | -1.80(-7.97%) |
Sep 21, 2016 | 20.67 | 22.58 | 20.67 | 22.58 | 710 | +2.46(+12.23%) |
Sep 20, 2016 | 20.90 | 21.81 | 19.81 | 20.12 | 1,467 | -0.88(-4.19%) |
Sep 19, 2016 | 21.76 | 22.00 | 20.90 | 21.00 | 12,250 | -0.45(-2.10%) |
Sep 16, 2016 | 22.12 | 22.49 | 21.40 | 21.45 | 900 | -1.04(-4.62%) |
Sep 15, 2016 | 22.00 | 22.62 | 22.00 | 22.49 | 550 | +0.39(+1.76%) |
Sep 14, 2016 | 22.75 | 22.75 | 22.10 | 22.10 | 1,050 | -0.09(-0.41%) |
Sep 13, 2016 | 23.00 | 23.00 | 22.19 | 22.19 | 2,798 | -1.36(-5.77%) |
Sep 12, 2016 | 23.50 | 23.55 | 23.50 | 23.55 | 542 | +0.00(+0.02%) |
Sep 09, 2016 | 22.49 | 23.55 | 22.49 | 23.55 | 851 | +1.83(+8.41%) |
Sep 08, 2016 | 21.72 | 21.72 | 21.72 | 21.72 | 496 | -0.78(-3.47%) |
Sep 07, 2016 | 21.95 | 22.50 | 21.94 | 22.50 | 2,657 | +1.12(+5.24%) |
Sep 06, 2016 | 22.30 | 22.35 | 21.37 | 21.38 | 1,993 | -1.12(-4.98%) |
Sep 02, 2016 | 22.45 | 22.50 | 22.50 | 22.50 | 500 | +0.02(+0.09%) |
Sep 01, 2016 | 22.33 | 22.48 | 22.33 | 22.48 | 985 | +0.48(+2.18%) |
Aug 31, 2016 | 23.10 | 23.10 | 21.87 | 22.00 | 3,008 | -1.07(-4.64%) |
Aug 30, 2016 | 24.94 | 24.96 | 23.07 | 23.07 | 2,440 | -1.93(-7.72%) |
Aug 29, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 209 | -1.70(-6.37%) |
Aug 26, 2016 | 26.29 | 26.70 | 25.02 | 26.70 | 1,844 | +1.61(+6.42%) |
Aug 25, 2016 | 25.00 | 26.02 | 24.81 | 25.09 | 4,335 | -1.96(-7.25%) |
Aug 24, 2016 | 27.05 | 27.05 | 27.05 | 27.05 | 222 | +1.70(+6.71%) |
Aug 23, 2016 | 26.61 | 26.61 | 25.35 | 25.35 | 1,400 | -0.75(-2.87%) |
Aug 22, 2016 | 26.10 | 26.66 | 26.10 | 26.10 | 552 | +0.69(+2.72%) |
Aug 17, 2016 | 26.59 | 25.41 | 25.41 | 25.41 | 1,000 | -0.72(-2.76%) |
Aug 16, 2016 | 26.13 | 26.13 | 26.13 | 26.13 | 966 | +1.03(+4.10%) |
Aug 15, 2016 | 24.87 | 25.10 | 24.87 | 25.10 | 593 | -0.11(-0.44%) |
Aug 12, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 248 | +0.53(+2.15%) |
Aug 11, 2016 | 24.74 | 24.74 | 24.68 | 24.68 | 810 | -0.72(-2.83%) |
Aug 10, 2016 | 25.35 | 26.02 | 25.35 | 25.40 | 5,225 | -0.60(-2.31%) |
Aug 09, 2016 | 26.00 | 26.00 | 24.59 | 26.00 | 10,878 | +0.00(+0.00%) |
Aug 08, 2016 | 25.35 | 26.13 | 25.35 | 26.00 | 1,702 | +0.20(+0.78%) |
Aug 05, 2016 | 25.50 | 25.80 | 25.50 | 25.80 | 400 | +0.54(+2.14%) |
Aug 04, 2016 | 24.66 | 25.26 | 24.66 | 25.26 | 954 | +0.26(+1.04%) |
Aug 03, 2016 | 24.74 | 25.00 | 24.71 | 25.00 | 3,913 | +0.26(+1.05%) |
Aug 02, 2016 | 24.48 | 24.74 | 24.48 | 24.74 | 815 | -0.07(-0.28%) |
Aug 01, 2016 | 23.07 | 24.81 | 23.07 | 24.81 | 953 | -0.17(-0.68%) |
Jul 29, 2016 | 24.98 | 24.98 | 24.98 | 24.98 | 186 | -0.02(-0.08%) |
Jul 28, 2016 | 24.45 | 25.00 | 23.71 | 25.00 | 750 | +0.60(+2.46%) |
Jul 27, 2016 | 23.36 | 24.55 | 23.36 | 24.40 | 2,967 | -0.19(-0.77%) |
Jul 26, 2016 | 24.41 | 24.59 | 24.41 | 24.59 | 369 | +0.39(+1.61%) |
Jul 25, 2016 | 25.81 | 25.81 | 24.20 | 24.20 | 1,007 | -0.17(-0.70%) |
Jul 21, 2016 | 25.00 | 24.37 | 24.37 | 24.37 | 169 | -0.64(-2.56%) |
Jul 19, 2016 | 26.00 | 25.01 | 25.01 | 25.01 | 279 | -1.59(-5.97%) |
Jul 18, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 376 | +0.84(+3.25%) |
Jul 15, 2016 | 26.16 | 26.35 | 25.25 | 25.76 | 2,156 | +0.10(+0.39%) |
Jul 14, 2016 | 26.50 | 26.88 | 25.02 | 25.66 | 7,364 | -0.01(-0.04%) |
Jul 13, 2016 | 25.77 | 25.77 | 25.67 | 25.67 | 300 | -0.23(-0.89%) |
Jul 12, 2016 | 26.75 | 26.75 | 25.90 | 25.90 | 1,847 | -0.60(-2.26%) |
Jul 11, 2016 | 25.20 | 26.98 | 25.20 | 26.50 | 3,704 | +1.31(+5.20%) |
Jul 08, 2016 | 25.27 | 24.95 | 24.89 | 25.19 | 5,048 | +0.24(+0.96%) |
Jul 07, 2016 | 25.64 | 25.80 | 24.91 | 24.95 | 6,526 | -0.66(-2.58%) |
Jul 05, 2016 | 25.55 | 26.76 | 25.27 | 25.61 | 7,650 | +1.01(+4.11%) |
Jul 01, 2016 | 24.79 | 24.60 | 24.60 | 24.60 | 20,400 | -0.38(-1.52%) |
Jun 30, 2016 | 27.00 | 27.00 | 24.28 | 24.98 | 30,016 | -1.22(-4.66%) |
Jun 29, 2016 | 24.90 | 27.25 | 24.27 | 26.20 | 71,940 | -2.10(-7.42%) |
Jun 28, 2016 | 29.00 | 30.09 | 25.00 | 28.30 | 66,861 | -14.15(-33.33%) |
Jun 27, 2016 | 43.56 | 44.51 | 42.30 | 42.45 | 7,600 | -0.29(-0.68%) |
Jun 24, 2016 | 42.20 | 43.55 | 42.20 | 42.74 | 2,225 | -0.97(-2.22%) |
Jun 23, 2016 | 46.92 | 46.92 | 42.81 | 43.71 | 3,463 | -2.99(-6.40%) |
Jun 22, 2016 | 44.19 | 46.70 | 44.19 | 46.70 | 3,666 | +2.45(+5.54%) |
Jun 21, 2016 | 45.16 | 45.16 | 44.25 | 44.25 | 1,192 | -1.34(-2.94%) |
Jun 20, 2016 | 44.50 | 48.79 | 44.50 | 45.59 | 8,732 | +2.59(+6.02%) |
Jun 17, 2016 | 42.10 | 45.60 | 42.10 | 43.00 | 8,233 | +0.47(+1.10%) |
Jun 16, 2016 | 44.41 | 44.41 | 42.00 | 42.53 | 1,752 | -3.06(-6.71%) |
Jun 15, 2016 | 46.88 | 46.88 | 45.59 | 45.59 | 3,637 | +2.59(+6.03%) |
Jun 14, 2016 | 46.10 | 46.10 | 42.12 | 43.00 | 6,629 | -3.54(-7.60%) |
Jun 13, 2016 | 48.03 | 48.79 | 46.54 | 46.54 | 4,912 | -3.21(-6.45%) |
Jun 10, 2016 | 49.51 | 50.67 | 49.03 | 49.75 | 5,577 | -1.25(-2.45%) |
Jun 09, 2016 | 53.59 | 53.75 | 51.00 | 51.00 | 17,015 | -6.00(-10.53%) |
Jun 08, 2016 | 57.77 | 57.77 | 57.00 | 57.00 | 439 | -1.47(-2.51%) |
Jun 07, 2016 | 58.20 | 58.50 | 56.87 | 58.47 | 11,824 | +2.97(+5.35%) |
Jun 06, 2016 | 58.09 | 58.38 | 53.25 | 55.50 | 4,537 | -3.16(-5.39%) |
Jun 03, 2016 | 58.20 | 59.39 | 58.20 | 58.66 | 6,489 | +0.36(+0.62%) |
Jun 02, 2016 | 55.52 | 59.50 | 55.52 | 58.30 | 14,253 | +4.31(+7.98%) |
Jun 01, 2016 | 54.45 | 54.50 | 53.61 | 53.99 | 3,450 | +0.33(+0.61%) |
May 31, 2016 | 53.05 | 54.76 | 53.05 | 53.66 | 2,189 | +2.75(+5.40%) |
May 26, 2016 | 50.40 | 50.91 | 50.91 | 50.91 | 6,600 | -0.33(-0.64%) |
May 25, 2016 | 48.61 | 51.24 | 48.61 | 51.24 | 417 | -0.06(-0.12%) |
May 24, 2016 | 51.30 | 51.30 | 51.30 | 51.30 | 220 | +1.39(+2.79%) |
May 23, 2016 | 48.05 | 50.79 | 48.05 | 49.91 | 5,289 | +1.71(+3.55%) |
May 20, 2016 | 49.70 | 50.25 | 48.20 | 48.20 | 2,612 | -1.80(-3.60%) |
May 19, 2016 | 50.89 | 50.89 | 48.15 | 50.00 | 8,768 | -1.00(-1.96%) |
May 18, 2016 | 51.82 | 51.82 | 50.30 | 51.00 | 5,358 | +1.10(+2.20%) |
May 17, 2016 | 51.30 | 53.16 | 49.90 | 49.90 | 13,471 | -1.43(-2.79%) |
May 16, 2016 | 53.62 | 53.62 | 49.90 | 51.33 | 8,350 | -0.68(-1.31%) |
May 13, 2016 | 49.00 | 52.01 | 48.99 | 52.01 | 3,719 | +3.37(+6.93%) |
May 12, 2016 | 49.00 | 50.40 | 48.64 | 48.64 | 2,220 | -0.26(-0.53%) |
May 11, 2016 | 48.82 | 49.00 | 48.54 | 48.90 | 1,795 | -1.01(-2.02%) |
May 10, 2016 | 48.28 | 49.99 | 48.28 | 49.91 | 5,311 | +0.72(+1.46%) |
May 09, 2016 | 49.35 | 49.45 | 49.19 | 49.19 | 617 | -0.15(-0.30%) |
May 06, 2016 | 49.70 | 49.70 | 48.18 | 49.34 | 2,711 | -0.43(-0.87%) |
May 05, 2016 | 48.71 | 49.77 | 48.41 | 49.77 | 1,605 | +0.82(+1.68%) |
May 04, 2016 | 49.90 | 49.90 | 48.70 | 48.95 | 2,045 | +0.31(+0.63%) |
May 03, 2016 | 48.80 | 50.00 | 48.64 | 48.64 | 2,578 | -0.21(-0.43%) |
May 02, 2016 | 52.02 | 52.02 | 48.27 | 48.85 | 10,061 | -0.93(-1.87%) |
Apr 29, 2016 | 47.00 | 50.25 | 46.56 | 49.78 | 31,657 | +2.73(+5.80%) |
Apr 28, 2016 | 47.00 | 47.05 | 47.00 | 47.05 | 730 | +0.05(+0.11%) |
Apr 27, 2016 | 46.98 | 47.01 | 46.98 | 47.00 | 924 | -2.00(-4.08%) |
Apr 26, 2016 | 49.00 | 49.00 | 49.00 | 49.00 | 823 | +0.01(+0.02%) |
Apr 25, 2016 | 49.00 | 49.00 | 48.96 | 48.99 | 2,817 | +1.68(+3.54%) |
Apr 22, 2016 | 47.31 | 47.31 | 47.31 | 47.31 | 430 | -0.98(-2.02%) |
Apr 21, 2016 | 48.29 | 48.29 | 48.29 | 48.29 | 100 | -0.71(-1.45%) |
Apr 20, 2016 | 49.22 | 49.23 | 48.89 | 49.00 | 1,729 | +0.10(+0.21%) |
Apr 19, 2016 | 47.99 | 49.33 | 47.07 | 48.90 | 4,701 | +2.33(+4.99%) |
Apr 14, 2016 | 46.59 | 46.57 | 46.57 | 46.57 | 100 | +0.07(+0.15%) |
Apr 13, 2016 | 46.68 | 47.45 | 46.50 | 46.50 | 9,182 | -0.50(-1.06%) |
Apr 12, 2016 | 47.00 | 47.00 | 47.00 | 47.00 | 113 | -0.99(-2.06%) |
Apr 11, 2016 | 48.00 | 48.00 | 46.39 | 47.99 | 3,904 | +1.69(+3.65%) |
Apr 08, 2016 | 46.50 | 46.50 | 46.30 | 46.30 | 660 | -0.33(-0.71%) |
Apr 07, 2016 | 45.63 | 46.97 | 45.21 | 46.63 | 6,660 | +2.11(+4.74%) |
Apr 06, 2016 | 48.00 | 48.00 | 44.42 | 44.52 | 2,503 | +0.02(+0.04%) |
Apr 05, 2016 | 45.56 | 45.56 | 44.00 | 44.50 | 2,600 | -1.01(-2.22%) |
Apr 04, 2016 | 44.64 | 45.51 | 42.62 | 45.51 | 19,085 | +0.26(+0.57%) |
Apr 01, 2016 | 42.50 | 47.98 | 42.50 | 45.25 | 2,371 | +1.09(+2.47%) |
Mar 31, 2016 | 45.08 | 47.80 | 44.16 | 44.16 | 6,020 | -1.33(-2.92%) |
Mar 30, 2016 | 43.94 | 45.99 | 43.94 | 45.49 | 5,020 | +2.33(+5.40%) |
Mar 29, 2016 | 45.64 | 45.64 | 41.79 | 43.16 | 3,980 | +0.85(+2.01%) |
Mar 28, 2016 | 44.00 | 44.00 | 42.01 | 42.31 | 1,372 | -2.69(-5.98%) |
Mar 24, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 400 | -1.97(-4.19%) |
Mar 23, 2016 | 47.97 | 48.58 | 46.85 | 46.97 | 1,957 | -0.86(-1.80%) |
Mar 22, 2016 | 47.43 | 50.00 | 46.84 | 47.83 | 6,852 | -0.47(-0.97%) |
Mar 21, 2016 | 48.80 | 49.46 | 48.30 | 48.30 | 5,358 | +0.67(+1.41%) |
Mar 18, 2016 | 46.85 | 47.63 | 45.82 | 47.63 | 3,202 | +2.93(+6.55%) |
Mar 17, 2016 | 44.95 | 44.95 | 44.39 | 44.70 | 3,242 | -0.87(-1.91%) |
Mar 16, 2016 | 45.57 | 45.57 | 45.57 | 45.57 | 912 | +0.07(+0.15%) |
Mar 15, 2016 | 45.33 | 46.66 | 45.25 | 45.50 | 9,500 | -1.81(-3.83%) |
Mar 14, 2016 | 43.78 | 47.55 | 43.78 | 47.31 | 7,057 | +3.90(+8.98%) |
Mar 11, 2016 | 43.65 | 43.70 | 43.12 | 43.41 | 2,112 | +0.93(+2.19%) |
Mar 10, 2016 | 43.79 | 45.08 | 42.48 | 42.48 | 2,425 | -0.45(-1.05%) |
Mar 09, 2016 | 43.75 | 44.03 | 42.93 | 42.93 | 2,761 | -0.86(-1.96%) |
Mar 08, 2016 | 43.79 | 43.79 | 43.79 | 43.79 | 353 | -0.94(-2.10%) |
Mar 07, 2016 | 44.68 | 45.19 | 42.50 | 44.73 | 8,735 | +1.46(+3.37%) |
Mar 04, 2016 | 43.51 | 43.82 | 42.23 | 43.27 | 5,309 | +0.09(+0.21%) |
Mar 03, 2016 | 43.95 | 43.95 | 42.49 | 43.18 | 2,411 | -0.76(-1.73%) |
Mar 02, 2016 | 47.68 | 47.68 | 43.94 | 43.94 | 635 | -0.04(-0.09%) |
Mar 01, 2016 | 43.90 | 43.98 | 43.46 | 43.98 | 3,207 | +2.88(+7.01%) |
Feb 29, 2016 | 40.00 | 41.14 | 39.99 | 41.10 | 1,775 | +2.22(+5.71%) |
Feb 26, 2016 | 38.61 | 39.88 | 38.60 | 38.88 | 627 | +0.28(+0.73%) |
Feb 25, 2016 | 37.92 | 39.80 | 37.47 | 38.60 | 1,109 | -0.16(-0.41%) |
Feb 24, 2016 | 36.01 | 39.80 | 36.01 | 38.76 | 2,029 | +0.70(+1.84%) |
Feb 23, 2016 | 37.83 | 39.97 | 37.83 | 38.06 | 572 | +0.01(+0.03%) |
Feb 22, 2016 | 36.92 | 38.20 | 36.92 | 38.05 | 1,856 | +1.13(+3.06%) |
Feb 19, 2016 | 37.48 | 37.48 | 36.92 | 36.92 | 1,376 | -1.14(-3.00%) |
Feb 18, 2016 | 37.44 | 39.10 | 35.47 | 38.06 | 8,753 | +1.42(+3.88%) |
Feb 17, 2016 | 36.00 | 37.11 | 35.06 | 36.64 | 4,771 | +1.11(+3.12%) |
Feb 16, 2016 | 34.50 | 35.53 | 34.50 | 35.53 | 4,216 | +1.52(+4.48%) |
Feb 12, 2016 | 34.04 | 34.01 | 34.01 | 34.01 | 8,600 | +0.55(+1.64%) |
Feb 11, 2016 | 35.00 | 35.01 | 33.03 | 33.46 | 3,129 | -1.04(-3.01%) |
Feb 10, 2016 | 36.19 | 36.19 | 34.50 | 34.50 | 4,849 | -2.00(-5.48%) |
Feb 09, 2016 | 34.73 | 37.30 | 34.73 | 36.50 | 6,900 | +0.05(+0.14%) |
Feb 08, 2016 | 38.50 | 38.50 | 35.97 | 36.45 | 2,527 | -2.35(-6.06%) |
Feb 05, 2016 | 35.94 | 39.00 | 35.94 | 38.80 | 2,074 | +3.82(+10.92%) |
Feb 04, 2016 | 37.99 | 37.99 | 34.98 | 34.98 | 646 | +0.53(+1.54%) |
Feb 03, 2016 | 34.50 | 34.50 | 34.01 | 34.45 | 6,623 | +0.00(+0.00%) |
Feb 02, 2016 | 34.70 | 35.20 | 34.10 | 34.45 | 10,350 | -0.82(-2.32%) |
Feb 01, 2016 | 36.00 | 37.00 | 34.67 | 35.27 | 15,390 | +0.16(+0.46%) |
Jan 29, 2016 | 37.87 | 37.87 | 35.11 | 35.11 | 7,219 | -0.39(-1.10%) |
Jan 28, 2016 | 35.94 | 36.80 | 33.51 | 35.50 | 27,489 | -0.94(-2.58%) |
Jan 27, 2016 | 37.42 | 37.95 | 36.44 | 36.44 | 1,744 | -0.58(-1.57%) |
Jan 25, 2016 | 38.05 | 37.02 | 37.02 | 37.02 | 150 | +0.03(+0.08%) |
Jan 22, 2016 | 37.99 | 37.99 | 36.42 | 36.99 | 6,486 | +2.30(+6.63%) |
Jan 21, 2016 | 34.42 | 34.88 | 33.01 | 34.69 | 4,680 | +1.19(+3.55%) |
Jan 20, 2016 | 33.96 | 33.96 | 32.00 | 33.50 | 7,732 | -1.49(-4.26%) |
Jan 19, 2016 | 34.88 | 36.95 | 34.65 | 34.99 | 9,289 | +0.69(+2.01%) |
Jan 15, 2016 | 37.40 | 34.30 | 34.30 | 34.30 | 12,500 | -5.09(-12.92%) |
Jan 14, 2016 | 39.49 | 39.50 | 38.33 | 39.39 | 5,563 | -0.12(-0.30%) |
Jan 13, 2016 | 42.58 | 42.58 | 39.51 | 39.51 | 13,642 | -2.18(-5.23%) |
Jan 12, 2016 | 43.64 | 46.50 | 40.45 | 41.69 | 30,071 | -1.87(-4.29%) |
Jan 11, 2016 | 47.00 | 47.00 | 42.18 | 43.56 | 19,226 | -3.81(-8.04%) |
Jan 08, 2016 | 48.94 | 48.94 | 46.95 | 47.37 | 6,828 | -0.88(-1.82%) |
Jan 07, 2016 | 46.86 | 48.93 | 46.86 | 48.25 | 7,575 | -1.41(-2.84%) |
Jan 06, 2016 | 49.45 | 51.00 | 49.31 | 49.66 | 10,231 | -0.25(-0.50%) |
Jan 05, 2016 | 52.35 | 52.35 | 49.24 | 49.91 | 17,698 | -2.08(-4.00%) |
Jan 04, 2016 | 55.10 | 55.10 | 50.77 | 51.99 | 6,845 | -2.60(-4.76%) |
Dec 31, 2015 | 54.80 | 54.59 | 54.59 | 54.59 | 2,500 | +2.33(+4.46%) |
Dec 30, 2015 | 52.89 | 53.32 | 52.26 | 52.26 | 1,332 | +0.07(+0.13%) |
Dec 29, 2015 | 51.48 | 53.64 | 50.42 | 52.19 | 11,897 | +1.37(+2.71%) |
Dec 28, 2015 | 50.31 | 51.80 | 50.31 | 50.81 | 3,678 | +0.59(+1.16%) |
Dec 24, 2015 | 51.80 | 50.23 | 50.23 | 50.23 | 13,300 | +1.64(+3.38%) |
Dec 23, 2015 | 49.01 | 50.00 | 48.54 | 48.59 | 5,614 | -0.26(-0.53%) |
Dec 22, 2015 | 49.10 | 49.38 | 48.85 | 48.85 | 1,990 | -0.89(-1.80%) |
Dec 21, 2015 | 52.08 | 52.10 | 49.73 | 49.74 | 5,967 | -0.66(-1.30%) |
Dec 18, 2015 | 49.89 | 50.71 | 49.45 | 50.40 | 6,139 | +0.91(+1.84%) |
Dec 17, 2015 | 51.26 | 51.26 | 48.87 | 49.49 | 3,257 | -0.26(-0.52%) |
Dec 16, 2015 | 51.50 | 51.50 | 49.01 | 49.75 | 8,886 | -1.65(-3.21%) |
Dec 15, 2015 | 48.96 | 51.70 | 47.87 | 51.40 | 23,028 | +1.81(+3.65%) |
Dec 14, 2015 | 50.00 | 50.00 | 48.12 | 49.59 | 8,171 | +1.13(+2.32%) |
Dec 11, 2015 | 49.02 | 49.54 | 48.00 | 48.46 | 8,432 | -0.99(-1.99%) |
Dec 10, 2015 | 48.80 | 49.48 | 47.95 | 49.45 | 6,859 | +2.95(+6.34%) |
Dec 09, 2015 | 46.39 | 47.30 | 46.20 | 46.50 | 16,003 | +0.01(+0.02%) |
Dec 08, 2015 | 46.01 | 46.49 | 45.06 | 46.49 | 36,412 | -0.01(-0.02%) |
Dec 07, 2015 | 46.87 | 46.89 | 45.90 | 46.50 | 12,615 | -0.09(-0.19%) |
Dec 04, 2015 | 47.22 | 47.56 | 45.70 | 46.59 | 59,755 | -0.05(-0.11%) |
Dec 03, 2015 | 47.38 | 47.90 | 46.64 | 46.64 | 20,624 | -0.13(-0.28%) |
Dec 02, 2015 | 47.01 | 47.01 | 45.87 | 46.77 | 6,198 | -0.87(-1.83%) |
Dec 01, 2015 | 46.81 | 47.64 | 46.61 | 47.64 | 2,777 | +0.35(+0.75%) |
Nov 30, 2015 | 47.50 | 47.74 | 46.46 | 47.29 | 4,507 | +1.24(+2.69%) |
Nov 27, 2015 | 43.97 | 46.43 | 43.97 | 46.05 | 4,219 | +3.96(+9.41%) |
Nov 25, 2015 | 42.09 | 42.09 | 42.09 | 42.09 | 400 | -1.04(-2.41%) |
Nov 24, 2015 | 42.99 | 43.46 | 42.31 | 43.13 | 12,443 | -0.14(-0.33%) |
Nov 23, 2015 | 42.96 | 47.26 | 42.30 | 43.27 | 16,562 | -0.98(-2.21%) |
Nov 20, 2015 | 43.50 | 44.49 | 42.50 | 44.25 | 20,986 | +1.55(+3.63%) |
Nov 19, 2015 | 43.65 | 43.65 | 42.30 | 42.70 | 20,476 | -0.60(-1.39%) |
Nov 18, 2015 | 44.15 | 44.80 | 43.06 | 43.30 | 18,296 | -1.67(-3.71%) |
Nov 17, 2015 | 46.00 | 46.00 | 42.55 | 44.97 | 39,036 | +3.22(+7.71%) |
Nov 16, 2015 | 42.42 | 44.20 | 41.50 | 41.75 | 15,415 | -2.55(-5.76%) |
Nov 13, 2015 | 46.39 | 46.39 | 43.70 | 44.30 | 9,065 | -2.22(-4.77%) |
Nov 12, 2015 | 46.52 | 46.52 | 46.52 | 46.52 | 192 | +0.24(+0.53%) |
Nov 11, 2015 | 48.19 | 48.32 | 46.28 | 46.28 | 886 | -1.91(-3.97%) |
Nov 10, 2015 | 48.01 | 48.19 | 47.86 | 48.19 | 7,258 | +1.88(+4.06%) |
Nov 09, 2015 | 46.51 | 46.51 | 45.41 | 46.31 | 2,008 | -3.04(-6.16%) |
Nov 06, 2015 | 48.40 | 54.16 | 47.70 | 49.35 | 10,082 | +4.44(+9.89%) |
Nov 05, 2015 | 44.99 | 45.88 | 44.40 | 44.91 | 4,387 | -0.19(-0.42%) |
Nov 04, 2015 | 45.81 | 45.81 | 44.58 | 45.10 | 8,536 | +3.10(+7.38%) |
Nov 03, 2015 | 41.52 | 42.01 | 41.52 | 42.00 | 1,659 | +1.54(+3.81%) |
Nov 02, 2015 | 39.49 | 40.46 | 39.43 | 40.46 | 3,489 | +3.12(+8.36%) |
Oct 30, 2015 | 38.40 | 39.17 | 37.34 | 37.34 | 1,168 | -1.09(-2.84%) |
Oct 29, 2015 | 39.09 | 39.09 | 38.43 | 38.43 | 5,793 | -0.48(-1.23%) |
Oct 28, 2015 | 40.15 | 40.15 | 38.91 | 38.91 | 9,586 | -1.87(-4.59%) |
Oct 27, 2015 | 41.08 | 41.08 | 40.67 | 40.78 | 7,161 | -0.07(-0.17%) |
Oct 26, 2015 | 42.95 | 44.50 | 40.70 | 40.85 | 43,673 | +0.94(+2.36%) |
Oct 23, 2015 | 40.05 | 41.24 | 39.41 | 39.91 | 43,228 | +5.91(+17.38%) |
Oct 22, 2015 | 35.00 | 35.00 | 33.84 | 34.00 | 7,314 | -1.26(-3.57%) |
Oct 21, 2015 | 35.82 | 35.82 | 35.26 | 35.26 | 3,769 | -0.94(-2.60%) |
Oct 20, 2015 | 36.68 | 36.68 | 36.07 | 36.20 | 5,150 | +0.19(+0.53%) |
Oct 19, 2015 | 36.66 | 36.66 | 36.01 | 36.01 | 9,416 | +0.01(+0.03%) |
Oct 16, 2015 | 37.90 | 37.90 | 35.50 | 36.00 | 22,487 | -0.15(-0.41%) |
Oct 15, 2015 | 35.25 | 36.95 | 35.02 | 36.15 | 3,128 | +0.15(+0.42%) |
Oct 14, 2015 | 37.00 | 37.20 | 35.90 | 36.00 | 3,118 | -1.00(-2.70%) |
Oct 13, 2015 | 37.55 | 37.55 | 35.01 | 37.00 | 4,470 | -1.00(-2.63%) |
Oct 09, 2015 | 37.55 | 38.00 | 38.00 | 38.00 | 64 | +0.15(+0.40%) |
Oct 08, 2015 | 37.74 | 37.88 | 37.11 | 37.85 | 5,860 | -0.16(-0.42%) |
Oct 07, 2015 | 39.11 | 39.11 | 38.01 | 38.01 | 2,565 | -1.24(-3.16%) |
Oct 06, 2015 | 40.11 | 42.00 | 39.25 | 39.25 | 7,153 | -2.25(-5.42%) |
Oct 05, 2015 | 40.15 | 43.53 | 39.89 | 41.50 | 16,297 | -2.30(-5.25%) |
Oct 02, 2015 | 42.90 | 43.80 | 42.00 | 43.80 | 1,204 | +3.12(+7.67%) |