Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.30 | 16.15 | 15.30 | 15.60 | 178,834 | +0.20(+1.30%) |
Oct 28, 2016 | 15.15 | 15.40 | 15.10 | 15.40 | 67,931 | +0.10(+0.65%) |
Oct 27, 2016 | 15.50 | 15.50 | 14.85 | 15.30 | 63,735 | -0.05(-0.33%) |
Oct 26, 2016 | 15.80 | 15.92 | 15.30 | 15.35 | 78,592 | -0.40(-2.54%) |
Oct 25, 2016 | 16.05 | 16.10 | 15.65 | 15.75 | 144,929 | -0.30(-1.87%) |
Oct 24, 2016 | 15.65 | 16.14 | 15.55 | 16.05 | 140,298 | +0.60(+3.88%) |
Oct 21, 2016 | 15.05 | 15.50 | 14.90 | 15.45 | 148,607 | +0.35(+2.32%) |
Oct 20, 2016 | 15.10 | 15.45 | 14.85 | 15.10 | 88,654 | +0.05(+0.33%) |
Oct 19, 2016 | 14.75 | 15.10 | 14.55 | 15.05 | 133,503 | +0.25(+1.69%) |
Oct 18, 2016 | 15.05 | 15.20 | 14.75 | 14.80 | 183,528 | -0.05(-0.34%) |
Oct 17, 2016 | 15.20 | 15.35 | 14.80 | 14.85 | 115,627 | -0.38(-2.50%) |
Oct 14, 2016 | 15.44 | 15.60 | 15.21 | 15.23 | 92,862 | -0.13(-0.85%) |
Oct 13, 2016 | 14.87 | 15.46 | 14.85 | 15.36 | 148,600 | +0.47(+3.16%) |
Oct 12, 2016 | 14.98 | 15.19 | 14.85 | 14.89 | 66,440 | -0.02(-0.13%) |
Oct 11, 2016 | 14.93 | 14.98 | 14.85 | 14.91 | 238,000 | +0.00(+0.00%) |
Oct 10, 2016 | 15.10 | 15.41 | 14.85 | 14.91 | 231,972 | -0.06(-0.40%) |
Oct 07, 2016 | 15.10 | 15.10 | 14.90 | 14.97 | 245,216 | -0.03(-0.20%) |
Oct 06, 2016 | 15.18 | 15.18 | 14.82 | 15.00 | 217,083 | -0.11(-0.73%) |
Oct 05, 2016 | 15.23 | 15.29 | 15.05 | 15.11 | 93,598 | +0.02(+0.13%) |
Oct 04, 2016 | 15.34 | 15.67 | 15.09 | 15.09 | 132,140 | -0.12(-0.79%) |
Oct 03, 2016 | 14.50 | 15.22 | 14.40 | 15.21 | 188,881 | +0.71(+4.90%) |
Sep 30, 2016 | 14.98 | 14.98 | 14.27 | 14.50 | 188,428 | -0.39(-2.62%) |
Sep 29, 2016 | 14.85 | 15.42 | 14.82 | 14.89 | 175,492 | +0.22(+1.50%) |
Sep 28, 2016 | 15.15 | 15.20 | 14.51 | 14.67 | 240,061 | -0.37(-2.46%) |
Sep 27, 2016 | 15.52 | 15.75 | 14.88 | 15.04 | 454,594 | -0.42(-2.72%) |
Sep 26, 2016 | 17.03 | 17.16 | 15.22 | 15.46 | 1,025,184 | -2.54(-14.11%) |
Sep 23, 2016 | 18.33 | 18.55 | 17.99 | 18.00 | 112,371 | -0.41(-2.23%) |
Sep 22, 2016 | 18.25 | 18.62 | 18.25 | 18.41 | 171,744 | +0.40(+2.22%) |
Sep 21, 2016 | 18.07 | 18.52 | 18.00 | 18.01 | 94,514 | +0.02(+0.11%) |
Sep 20, 2016 | 18.53 | 18.96 | 17.98 | 17.99 | 110,145 | -0.54(-2.91%) |
Sep 19, 2016 | 19.20 | 19.36 | 18.30 | 18.53 | 97,091 | -0.83(-4.29%) |
Sep 16, 2016 | 18.33 | 19.36 | 18.12 | 19.36 | 388,234 | +1.11(+6.08%) |
Sep 15, 2016 | 18.14 | 18.25 | 17.95 | 18.25 | 79,849 | +0.16(+0.88%) |
Sep 14, 2016 | 17.98 | 18.16 | 17.96 | 18.09 | 117,706 | +0.05(+0.28%) |
Sep 13, 2016 | 18.15 | 18.40 | 17.99 | 18.04 | 156,566 | -0.37(-2.01%) |
Sep 12, 2016 | 17.99 | 18.42 | 17.78 | 18.41 | 132,912 | +0.32(+1.77%) |
Sep 09, 2016 | 17.85 | 18.12 | 17.51 | 18.09 | 175,889 | +0.07(+0.39%) |
Sep 08, 2016 | 18.21 | 18.21 | 17.85 | 18.02 | 108,404 | -0.23(-1.26%) |
Sep 07, 2016 | 17.46 | 18.89 | 17.44 | 18.25 | 208,953 | +0.72(+4.11%) |
Sep 06, 2016 | 18.46 | 18.54 | 17.30 | 17.53 | 106,382 | -0.85(-4.62%) |
Sep 02, 2016 | 18.70 | 18.38 | 18.38 | 18.38 | 125,300 | -0.33(-1.76%) |
Sep 01, 2016 | 16.84 | 19.67 | 15.82 | 18.71 | 620,149 | +1.11(+6.31%) |
Aug 31, 2016 | 18.22 | 18.24 | 17.33 | 17.60 | 285,261 | -0.69(-3.77%) |
Aug 30, 2016 | 18.08 | 18.35 | 17.89 | 18.29 | 139,462 | +0.12(+0.66%) |
Aug 29, 2016 | 18.22 | 18.31 | 18.02 | 18.17 | 113,143 | -0.09(-0.49%) |
Aug 26, 2016 | 18.85 | 18.87 | 18.11 | 18.26 | 77,365 | -0.59(-3.13%) |
Aug 25, 2016 | 19.00 | 19.08 | 18.76 | 18.85 | 141,200 | -0.16(-0.84%) |
Aug 24, 2016 | 18.87 | 19.25 | 18.81 | 19.01 | 157,586 | +0.21(+1.12%) |
Aug 23, 2016 | 18.24 | 18.99 | 17.98 | 18.80 | 185,953 | +0.59(+3.24%) |
Aug 22, 2016 | 17.08 | 18.31 | 16.80 | 18.21 | 303,985 | +1.13(+6.62%) |
Aug 19, 2016 | 17.02 | 17.50 | 16.89 | 17.08 | 82,245 | +0.06(+0.35%) |
Aug 18, 2016 | 16.91 | 17.18 | 16.60 | 17.02 | 95,289 | +0.16(+0.95%) |
Aug 17, 2016 | 16.85 | 17.00 | 16.71 | 16.86 | 122,616 | -0.15(-0.88%) |
Aug 16, 2016 | 16.32 | 17.10 | 16.10 | 17.01 | 479,701 | +0.58(+3.53%) |
Aug 15, 2016 | 15.85 | 16.77 | 15.85 | 16.43 | 137,534 | +0.64(+4.05%) |
Aug 12, 2016 | 15.52 | 16.14 | 15.45 | 15.79 | 108,134 | +0.26(+1.67%) |
Aug 11, 2016 | 15.21 | 15.73 | 15.21 | 15.53 | 69,631 | +0.48(+3.19%) |
Aug 10, 2016 | 15.01 | 15.56 | 14.87 | 15.05 | 73,826 | +0.00(+0.00%) |
Aug 09, 2016 | 15.40 | 15.59 | 14.66 | 15.05 | 163,111 | -0.29(-1.89%) |
Aug 08, 2016 | 14.86 | 15.53 | 14.86 | 15.34 | 119,597 | +0.53(+3.58%) |
Aug 05, 2016 | 14.62 | 14.92 | 14.30 | 14.81 | 68,525 | +0.31(+2.14%) |
Aug 04, 2016 | 14.60 | 14.74 | 14.46 | 14.50 | 110,525 | -0.18(-1.23%) |
Aug 03, 2016 | 14.51 | 14.84 | 14.44 | 14.68 | 139,220 | +0.15(+1.03%) |
Aug 02, 2016 | 14.43 | 14.72 | 14.36 | 14.53 | 183,101 | +0.12(+0.83%) |
Aug 01, 2016 | 14.43 | 14.60 | 14.18 | 14.41 | 184,697 | +0.20(+1.41%) |
Jul 29, 2016 | 14.33 | 14.87 | 14.03 | 14.21 | 190,937 | -0.16(-1.11%) |
Jul 28, 2016 | 14.40 | 14.71 | 14.25 | 14.37 | 168,254 | -0.07(-0.48%) |
Jul 27, 2016 | 14.73 | 14.95 | 14.31 | 14.44 | 290,259 | -0.21(-1.43%) |
Jul 26, 2016 | 15.04 | 15.39 | 14.62 | 14.65 | 143,117 | -0.40(-2.66%) |
Jul 25, 2016 | 14.84 | 15.41 | 14.77 | 15.05 | 148,706 | +0.35(+2.38%) |
Jul 22, 2016 | 14.75 | 14.90 | 14.62 | 14.70 | 84,574 | -0.05(-0.34%) |
Jul 21, 2016 | 14.81 | 14.94 | 14.49 | 14.75 | 135,708 | -0.05(-0.34%) |
Jul 20, 2016 | 14.83 | 15.09 | 14.59 | 14.80 | 90,011 | +0.00(+0.00%) |
Jul 19, 2016 | 15.33 | 15.40 | 14.79 | 14.80 | 143,283 | -0.61(-3.96%) |
Jul 18, 2016 | 15.39 | 15.70 | 15.16 | 15.41 | 248,226 | +0.02(+0.13%) |
Jul 15, 2016 | 16.29 | 16.29 | 15.39 | 15.39 | 179,156 | -0.77(-4.76%) |
Jul 14, 2016 | 17.13 | 17.37 | 16.10 | 16.16 | 148,172 | -0.84(-4.94%) |
Jul 13, 2016 | 17.25 | 17.39 | 16.86 | 17.00 | 72,368 | -0.22(-1.28%) |
Jul 12, 2016 | 16.82 | 17.44 | 16.77 | 17.22 | 141,103 | +0.52(+3.11%) |
Jul 11, 2016 | 16.73 | 16.86 | 16.68 | 16.70 | 88,876 | +0.00(+0.00%) |
Jul 08, 2016 | 16.31 | 16.85 | 16.17 | 16.70 | 103,595 | +0.53(+3.28%) |
Jul 07, 2016 | 16.05 | 16.45 | 16.02 | 16.17 | 84,543 | -0.16(-0.98%) |
Jul 05, 2016 | 16.84 | 16.91 | 16.21 | 16.33 | 258,513 | -0.43(-2.57%) |
Jul 01, 2016 | 16.49 | 16.76 | 16.76 | 16.76 | 118,000 | +0.34(+2.07%) |
Jun 30, 2016 | 16.58 | 17.09 | 16.33 | 16.42 | 162,959 | -0.19(-1.14%) |
Jun 29, 2016 | 15.83 | 17.23 | 15.77 | 16.61 | 283,859 | +0.89(+5.66%) |
Jun 28, 2016 | 15.72 | 16.19 | 15.64 | 15.72 | 146,626 | +0.08(+0.51%) |
Jun 27, 2016 | 15.78 | 15.80 | 15.44 | 15.64 | 277,214 | -0.26(-1.64%) |
Jun 24, 2016 | 16.25 | 16.28 | 15.81 | 15.90 | 338,695 | -0.92(-5.47%) |
Jun 23, 2016 | 16.91 | 17.26 | 16.57 | 16.82 | 131,095 | +0.06(+0.36%) |
Jun 22, 2016 | 16.65 | 17.24 | 16.59 | 16.76 | 99,000 | +0.18(+1.09%) |
Jun 21, 2016 | 16.98 | 17.34 | 16.43 | 16.58 | 139,966 | -0.15(-0.90%) |
Jun 20, 2016 | 16.79 | 17.40 | 16.70 | 16.73 | 229,754 | +0.34(+2.07%) |
Jun 17, 2016 | 15.95 | 16.62 | 15.94 | 16.39 | 546,749 | +0.49(+3.08%) |
Jun 16, 2016 | 16.54 | 16.78 | 15.80 | 15.90 | 238,091 | -0.57(-3.46%) |
Jun 15, 2016 | 15.89 | 16.60 | 15.72 | 16.47 | 246,158 | +0.57(+3.58%) |
Jun 14, 2016 | 15.82 | 15.96 | 15.67 | 15.90 | 278,363 | +0.19(+1.21%) |
Jun 13, 2016 | 15.64 | 15.74 | 15.55 | 15.71 | 310,901 | +0.00(+0.00%) |
Jun 10, 2016 | 15.80 | 15.82 | 15.52 | 15.71 | 330,268 | -0.25(-1.57%) |
Jun 09, 2016 | 16.17 | 16.17 | 15.90 | 15.96 | 461,979 | -0.23(-1.42%) |
Jun 08, 2016 | 16.10 | 16.42 | 16.10 | 16.19 | 288,803 | +0.09(+0.56%) |
Jun 07, 2016 | 16.46 | 16.67 | 15.75 | 16.10 | 365,724 | -0.30(-1.83%) |
Jun 06, 2016 | 16.31 | 16.61 | 16.29 | 16.40 | 306,263 | +0.00(+0.00%) |
Jun 03, 2016 | 16.48 | 17.17 | 16.24 | 16.40 | 757,822 | -0.17(-1.03%) |
Jun 02, 2016 | 15.71 | 16.72 | 15.71 | 16.57 | 740,764 | +0.76(+4.81%) |
Jun 01, 2016 | 15.62 | 17.22 | 15.49 | 15.81 | 1,342,849 | -0.96(-5.72%) |
May 31, 2016 | 17.50 | 17.60 | 16.50 | 16.77 | 687,622 | -0.66(-3.79%) |
May 27, 2016 | 17.83 | 17.43 | 17.43 | 17.43 | 298,700 | -0.54(-3.01%) |
May 26, 2016 | 17.65 | 18.15 | 17.49 | 17.97 | 237,229 | +0.49(+2.80%) |
May 25, 2016 | 16.90 | 17.61 | 16.68 | 17.48 | 229,077 | +0.51(+3.01%) |
May 24, 2016 | 17.21 | 17.27 | 16.81 | 16.97 | 172,371 | -0.05(-0.29%) |
May 23, 2016 | 17.90 | 18.14 | 17.00 | 17.02 | 274,439 | -1.09(-6.02%) |
May 20, 2016 | 17.83 | 18.37 | 17.59 | 18.11 | 561,497 | +0.51(+2.90%) |
May 19, 2016 | 18.43 | 18.47 | 17.48 | 17.60 | 579,589 | -0.66(-3.61%) |
May 18, 2016 | 18.95 | 19.19 | 18.03 | 18.26 | 261,801 | -0.81(-4.25%) |
May 17, 2016 | 19.41 | 19.79 | 18.94 | 19.07 | 230,591 | -0.35(-1.80%) |
May 16, 2016 | 19.95 | 21.16 | 19.18 | 19.42 | 266,462 | -0.45(-2.26%) |
May 13, 2016 | 20.27 | 20.92 | 19.73 | 19.87 | 220,466 | -0.38(-1.88%) |
May 12, 2016 | 21.00 | 21.00 | 20.05 | 20.25 | 194,220 | -0.65(-3.11%) |
May 11, 2016 | 21.53 | 21.62 | 20.59 | 20.90 | 294,493 | -0.88(-4.04%) |
May 10, 2016 | 22.50 | 22.65 | 21.61 | 21.78 | 117,888 | -0.67(-2.98%) |
May 09, 2016 | 22.09 | 22.85 | 21.56 | 22.45 | 124,233 | +0.29(+1.31%) |
May 06, 2016 | 21.86 | 22.31 | 21.52 | 22.16 | 297,497 | +0.22(+1.00%) |
May 05, 2016 | 23.39 | 23.39 | 21.88 | 21.94 | 473,043 | -1.35(-5.80%) |
May 04, 2016 | 23.36 | 23.90 | 23.25 | 23.29 | 81,468 | -0.21(-0.89%) |
May 03, 2016 | 24.35 | 25.23 | 23.49 | 23.50 | 97,687 | -1.02(-4.16%) |
May 02, 2016 | 24.45 | 25.41 | 23.61 | 24.52 | 140,750 | +0.19(+0.78%) |
Apr 29, 2016 | 25.14 | 25.34 | 24.30 | 24.33 | 72,218 | -0.81(-3.22%) |
Apr 28, 2016 | 25.60 | 26.11 | 25.08 | 25.14 | 93,506 | -0.52(-2.03%) |
Apr 27, 2016 | 26.05 | 26.25 | 25.60 | 25.66 | 102,389 | -0.34(-1.31%) |
Apr 26, 2016 | 25.91 | 26.69 | 25.62 | 26.00 | 172,826 | +0.11(+0.42%) |
Apr 25, 2016 | 26.89 | 26.89 | 25.26 | 25.89 | 149,161 | -1.12(-4.15%) |
Apr 22, 2016 | 26.44 | 27.30 | 26.11 | 27.01 | 162,285 | +0.51(+1.92%) |
Apr 21, 2016 | 26.21 | 26.58 | 26.04 | 26.50 | 124,902 | +0.27(+1.03%) |
Apr 20, 2016 | 25.46 | 26.24 | 25.17 | 26.23 | 84,632 | +0.67(+2.62%) |
Apr 19, 2016 | 25.34 | 25.79 | 25.11 | 25.56 | 88,563 | +0.18(+0.71%) |
Apr 18, 2016 | 24.52 | 25.56 | 24.52 | 25.38 | 81,532 | +0.67(+2.71%) |
Apr 15, 2016 | 23.94 | 24.75 | 23.94 | 24.71 | 144,052 | +0.66(+2.74%) |
Apr 14, 2016 | 24.18 | 24.29 | 24.00 | 24.05 | 79,417 | -0.01(-0.04%) |
Apr 13, 2016 | 23.42 | 24.31 | 23.42 | 24.06 | 104,139 | +0.64(+2.73%) |
Apr 12, 2016 | 22.90 | 24.03 | 22.89 | 23.42 | 116,446 | +0.62(+2.72%) |
Apr 11, 2016 | 23.15 | 23.59 | 22.72 | 22.80 | 108,183 | -0.26(-1.13%) |
Apr 08, 2016 | 23.27 | 23.35 | 22.73 | 23.06 | 112,014 | -0.05(-0.22%) |
Apr 07, 2016 | 24.38 | 24.88 | 23.05 | 23.11 | 107,076 | -1.34(-5.48%) |
Apr 06, 2016 | 24.33 | 24.69 | 24.12 | 24.45 | 80,905 | +0.18(+0.74%) |
Apr 05, 2016 | 24.83 | 25.20 | 23.82 | 24.27 | 147,839 | -0.78(-3.11%) |
Apr 04, 2016 | 24.87 | 25.33 | 24.57 | 25.05 | 165,097 | +0.12(+0.48%) |
Apr 01, 2016 | 25.36 | 25.92 | 24.53 | 24.93 | 200,696 | -0.58(-2.27%) |
Mar 31, 2016 | 25.83 | 26.54 | 25.42 | 25.51 | 142,018 | -0.26(-1.01%) |
Mar 30, 2016 | 25.81 | 26.74 | 25.47 | 25.77 | 119,716 | +0.17(+0.66%) |
Mar 29, 2016 | 26.80 | 26.88 | 25.42 | 25.60 | 146,840 | -1.20(-4.48%) |
Mar 28, 2016 | 26.49 | 27.60 | 26.30 | 26.80 | 176,670 | +0.50(+1.90%) |
Mar 24, 2016 | 25.59 | 26.30 | 26.30 | 26.30 | 116,900 | +0.48(+1.86%) |
Mar 23, 2016 | 26.58 | 26.81 | 25.54 | 25.82 | 305,686 | -0.91(-3.40%) |
Mar 22, 2016 | 26.40 | 27.04 | 26.09 | 26.73 | 140,341 | +0.12(+0.45%) |
Mar 21, 2016 | 26.00 | 27.19 | 25.88 | 26.61 | 179,778 | +0.38(+1.45%) |
Mar 18, 2016 | 26.01 | 26.23 | 25.61 | 26.23 | 480,957 | +1.08(+4.29%) |
Mar 17, 2016 | 24.72 | 25.71 | 23.66 | 25.15 | 317,202 | +0.92(+3.80%) |
Mar 16, 2016 | 23.91 | 24.64 | 23.60 | 24.23 | 180,921 | +0.28(+1.17%) |
Mar 15, 2016 | 24.44 | 24.63 | 23.61 | 23.95 | 174,353 | -0.55(-2.24%) |
Mar 14, 2016 | 24.80 | 25.23 | 24.33 | 24.50 | 108,705 | -0.43(-1.72%) |
Mar 11, 2016 | 24.22 | 25.13 | 23.87 | 24.93 | 178,507 | +0.84(+3.49%) |
Mar 10, 2016 | 24.75 | 25.61 | 23.61 | 24.09 | 121,912 | -0.66(-2.67%) |
Mar 09, 2016 | 26.08 | 26.08 | 24.56 | 24.75 | 141,789 | -1.23(-4.73%) |
Mar 08, 2016 | 25.91 | 26.37 | 25.61 | 25.98 | 120,312 | +0.02(+0.08%) |
Mar 07, 2016 | 25.93 | 26.15 | 25.51 | 25.96 | 116,441 | -0.04(-0.15%) |
Mar 04, 2016 | 25.58 | 26.25 | 25.46 | 26.00 | 165,404 | +0.54(+2.12%) |
Mar 03, 2016 | 23.93 | 25.56 | 23.93 | 25.46 | 221,736 | +1.58(+6.62%) |
Mar 02, 2016 | 23.37 | 24.11 | 23.10 | 23.88 | 139,250 | +0.41(+1.75%) |
Mar 01, 2016 | 24.27 | 24.48 | 23.24 | 23.47 | 140,873 | -0.59(-2.45%) |
Feb 29, 2016 | 23.41 | 24.77 | 23.10 | 24.06 | 205,216 | +0.65(+2.78%) |
Feb 26, 2016 | 23.06 | 23.50 | 22.57 | 23.41 | 222,902 | +0.56(+2.45%) |
Feb 25, 2016 | 22.70 | 22.88 | 22.27 | 22.85 | 144,719 | +0.15(+0.66%) |
Feb 24, 2016 | 22.46 | 23.05 | 22.22 | 22.70 | 109,069 | +0.04(+0.18%) |
Feb 23, 2016 | 22.67 | 23.24 | 22.43 | 22.66 | 153,552 | -0.07(-0.31%) |
Feb 22, 2016 | 22.45 | 23.80 | 22.19 | 22.73 | 149,995 | +0.44(+1.97%) |
Feb 19, 2016 | 22.62 | 22.90 | 22.16 | 22.29 | 104,364 | -0.40(-1.76%) |
Feb 18, 2016 | 23.45 | 23.49 | 22.44 | 22.69 | 104,349 | -0.65(-2.78%) |
Feb 17, 2016 | 22.47 | 23.49 | 21.50 | 23.34 | 302,693 | +0.89(+3.96%) |
Feb 16, 2016 | 22.11 | 22.86 | 21.61 | 22.45 | 150,831 | +0.41(+1.86%) |
Feb 12, 2016 | 21.70 | 22.04 | 22.04 | 22.04 | 108,600 | +0.23(+1.05%) |
Feb 11, 2016 | 21.37 | 22.16 | 20.69 | 21.81 | 49,355 | +0.20(+0.93%) |
Feb 10, 2016 | 21.34 | 21.69 | 20.83 | 21.61 | 108,820 | +0.20(+0.93%) |
Feb 09, 2016 | 20.71 | 21.41 | 20.71 | 21.41 | 177,531 | +0.48(+2.29%) |
Feb 08, 2016 | 20.68 | 21.83 | 19.89 | 20.93 | 173,109 | +0.11(+0.53%) |
Feb 05, 2016 | 22.02 | 22.02 | 20.67 | 20.82 | 252,764 | -1.23(-5.58%) |
Feb 04, 2016 | 21.74 | 22.74 | 21.59 | 22.05 | 96,008 | +0.20(+0.92%) |
Feb 03, 2016 | 21.16 | 22.00 | 20.13 | 21.85 | 185,339 | +0.83(+3.95%) |
Feb 02, 2016 | 21.53 | 21.84 | 20.90 | 21.02 | 213,001 | -0.60(-2.78%) |
Feb 01, 2016 | 21.53 | 21.77 | 21.34 | 21.62 | 80,938 | -0.16(-0.73%) |
Jan 29, 2016 | 21.59 | 22.58 | 21.43 | 21.78 | 243,310 | +0.34(+1.59%) |
Jan 28, 2016 | 20.06 | 21.15 | 19.84 | 21.44 | 653,371 | -0.50(-2.28%) |
Jan 27, 2016 | 21.89 | 22.24 | 21.57 | 21.94 | 228,579 | -0.10(-0.45%) |
Jan 26, 2016 | 21.90 | 22.16 | 21.54 | 22.04 | 134,505 | +0.27(+1.24%) |
Jan 25, 2016 | 22.41 | 22.85 | 21.57 | 21.77 | 275,705 | -0.81(-3.59%) |
Jan 22, 2016 | 21.82 | 22.79 | 21.41 | 22.58 | 160,117 | +0.99(+4.59%) |
Jan 21, 2016 | 21.15 | 21.89 | 20.82 | 21.59 | 94,337 | +0.62(+2.96%) |
Jan 20, 2016 | 20.64 | 21.28 | 20.44 | 20.97 | 373,111 | +0.02(+0.10%) |
Jan 19, 2016 | 22.03 | 22.03 | 20.36 | 20.95 | 468,218 | -0.94(-4.29%) |
Jan 15, 2016 | 23.11 | 21.89 | 21.89 | 21.89 | 315,300 | -1.60(-6.81%) |
Jan 14, 2016 | 24.41 | 24.72 | 23.38 | 23.49 | 241,623 | -0.75(-3.09%) |
Jan 13, 2016 | 24.35 | 24.53 | 23.68 | 24.24 | 306,753 | -0.03(-0.12%) |
Jan 12, 2016 | 23.26 | 24.47 | 22.95 | 24.27 | 236,485 | +1.27(+5.52%) |
Jan 11, 2016 | 23.47 | 23.66 | 22.57 | 23.00 | 176,765 | -0.43(-1.84%) |
Jan 08, 2016 | 24.13 | 24.50 | 23.36 | 23.43 | 196,371 | -0.73(-3.02%) |
Jan 07, 2016 | 23.00 | 24.94 | 22.95 | 24.16 | 165,067 | +1.01(+4.36%) |
Jan 06, 2016 | 22.84 | 24.39 | 22.55 | 23.15 | 247,275 | -0.11(-0.47%) |
Jan 05, 2016 | 23.58 | 23.58 | 22.95 | 23.26 | 213,507 | -0.08(-0.34%) |
Jan 04, 2016 | 22.98 | 23.97 | 22.20 | 23.34 | 231,283 | -0.10(-0.43%) |
Dec 31, 2015 | 23.50 | 23.44 | 23.44 | 23.44 | 294,000 | -0.07(-0.30%) |
Dec 30, 2015 | 23.29 | 23.97 | 22.90 | 23.51 | 157,087 | +0.26(+1.12%) |
Dec 29, 2015 | 23.31 | 23.66 | 23.08 | 23.25 | 111,706 | +0.06(+0.26%) |
Dec 28, 2015 | 24.01 | 24.33 | 23.10 | 23.19 | 129,645 | -1.05(-4.33%) |
Dec 24, 2015 | 24.27 | 24.24 | 24.24 | 24.24 | 189,900 | +0.16(+0.66%) |
Dec 23, 2015 | 23.51 | 24.20 | 22.90 | 24.08 | 378,564 | +0.72(+3.08%) |
Dec 22, 2015 | 22.29 | 23.57 | 22.20 | 23.36 | 435,014 | +1.03(+4.61%) |
Dec 21, 2015 | 23.94 | 23.94 | 21.68 | 22.33 | 392,357 | -1.63(-6.80%) |
Dec 18, 2015 | 23.53 | 24.00 | 23.21 | 23.96 | 406,044 | +0.90(+3.90%) |
Dec 17, 2015 | 23.94 | 24.08 | 22.79 | 23.06 | 213,454 | -0.79(-3.31%) |
Dec 16, 2015 | 23.60 | 23.90 | 23.15 | 23.85 | 153,420 | +0.65(+2.80%) |
Dec 15, 2015 | 23.15 | 23.85 | 23.00 | 23.20 | 178,300 | +0.17(+0.74%) |
Dec 14, 2015 | 23.34 | 23.57 | 23.01 | 23.03 | 248,820 | +0.03(+0.13%) |
Dec 11, 2015 | 22.82 | 23.11 | 22.82 | 23.00 | 229,624 | -0.04(-0.17%) |
Dec 10, 2015 | 23.52 | 23.72 | 22.82 | 23.04 | 208,965 | -0.02(-0.09%) |
Dec 09, 2015 | 22.48 | 23.18 | 22.25 | 23.06 | 359,459 | +0.81(+3.64%) |
Dec 08, 2015 | 21.07 | 22.32 | 21.07 | 22.25 | 371,396 | +0.87(+4.07%) |
Dec 07, 2015 | 21.03 | 21.63 | 20.97 | 21.38 | 473,049 | +0.24(+1.14%) |
Dec 04, 2015 | 21.37 | 21.61 | 20.79 | 21.14 | 475,310 | -0.31(-1.45%) |
Dec 03, 2015 | 21.35 | 23.72 | 20.91 | 21.45 | 560,413 | -1.94(-8.29%) |
Dec 02, 2015 | 23.99 | 24.10 | 22.47 | 23.39 | 307,746 | -0.05(-0.21%) |
Dec 01, 2015 | 24.22 | 24.50 | 23.24 | 23.44 | 163,043 | -0.60(-2.50%) |
Nov 30, 2015 | 25.81 | 26.13 | 23.96 | 24.04 | 289,655 | -1.58(-6.17%) |
Nov 27, 2015 | 25.41 | 26.49 | 25.27 | 25.62 | 217,309 | +0.42(+1.67%) |
Nov 25, 2015 | 24.37 | 25.20 | 25.20 | 25.20 | 327,600 | +1.01(+4.18%) |
Nov 24, 2015 | 23.37 | 24.68 | 23.02 | 24.19 | 736,272 | +0.74(+3.16%) |
Nov 23, 2015 | 22.50 | 24.27 | 22.50 | 23.45 | 351,462 | +0.91(+4.04%) |
Nov 20, 2015 | 23.09 | 23.79 | 22.43 | 22.54 | 203,592 | -0.30(-1.31%) |
Nov 19, 2015 | 22.44 | 24.07 | 22.44 | 22.84 | 305,771 | +0.36(+1.60%) |
Nov 18, 2015 | 22.84 | 22.88 | 22.02 | 22.48 | 243,035 | +0.19(+0.85%) |
Nov 17, 2015 | 22.51 | 22.78 | 21.98 | 22.29 | 262,589 | -0.07(-0.31%) |
Nov 16, 2015 | 21.96 | 22.87 | 21.87 | 22.36 | 187,039 | +0.31(+1.41%) |
Nov 13, 2015 | 23.27 | 23.27 | 21.91 | 22.05 | 466,022 | -1.44(-6.13%) |
Nov 12, 2015 | 23.29 | 23.62 | 23.29 | 23.49 | 177,089 | -0.04(-0.17%) |
Nov 11, 2015 | 23.63 | 24.12 | 22.81 | 23.53 | 383,940 | -0.07(-0.30%) |
Nov 10, 2015 | 23.24 | 23.72 | 23.19 | 23.60 | 276,064 | +0.32(+1.37%) |
Nov 09, 2015 | 23.87 | 23.93 | 22.81 | 23.28 | 162,491 | -0.78(-3.24%) |
Nov 06, 2015 | 24.04 | 24.23 | 23.51 | 24.06 | 173,170 | -0.09(-0.37%) |
Nov 05, 2015 | 24.64 | 24.64 | 23.97 | 24.15 | 92,139 | -0.44(-1.79%) |
Nov 04, 2015 | 24.89 | 25.19 | 24.14 | 24.59 | 139,276 | -0.22(-0.89%) |
Nov 03, 2015 | 23.79 | 25.61 | 23.79 | 24.81 | 196,234 | +0.62(+2.56%) |