Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.73 | 25.08 | 24.50 | 24.73 | 436,737 | +0.10(+0.41%) |
Sep 29, 2016 | 26.56 | 26.68 | 24.32 | 24.63 | 756,349 | -2.05(-7.68%) |
Sep 28, 2016 | 26.58 | 26.84 | 26.00 | 26.68 | 561,375 | +0.10(+0.38%) |
Sep 27, 2016 | 25.88 | 26.64 | 25.76 | 26.58 | 627,795 | +0.72(+2.78%) |
Sep 26, 2016 | 26.17 | 26.30 | 25.70 | 25.86 | 486,616 | -0.31(-1.18%) |
Sep 23, 2016 | 26.02 | 26.23 | 25.64 | 26.17 | 511,207 | +0.15(+0.58%) |
Sep 22, 2016 | 26.18 | 26.36 | 25.67 | 26.02 | 736,758 | -0.09(-0.34%) |
Sep 21, 2016 | 25.34 | 26.14 | 25.34 | 26.11 | 694,508 | +0.77(+3.04%) |
Sep 20, 2016 | 25.14 | 26.08 | 25.00 | 25.34 | 652,205 | +0.43(+1.73%) |
Sep 19, 2016 | 25.47 | 26.30 | 24.83 | 24.91 | 1,281,386 | -0.18(-0.72%) |
Sep 16, 2016 | 24.40 | 25.48 | 24.12 | 25.09 | 3,535,758 | +0.89(+3.68%) |
Sep 15, 2016 | 22.65 | 24.21 | 22.65 | 24.20 | 1,121,520 | +1.63(+7.22%) |
Sep 14, 2016 | 22.34 | 22.68 | 22.23 | 22.57 | 559,269 | +0.39(+1.76%) |
Sep 13, 2016 | 22.59 | 22.75 | 21.84 | 22.18 | 521,844 | -0.37(-1.64%) |
Sep 12, 2016 | 21.51 | 22.58 | 20.80 | 22.55 | 606,976 | +0.85(+3.92%) |
Sep 09, 2016 | 22.49 | 22.59 | 21.70 | 21.70 | 643,887 | -0.95(-4.19%) |
Sep 08, 2016 | 22.59 | 22.78 | 22.38 | 22.65 | 567,032 | +0.14(+0.62%) |
Sep 07, 2016 | 22.19 | 22.63 | 22.02 | 22.51 | 409,903 | +0.32(+1.44%) |
Sep 06, 2016 | 22.11 | 22.60 | 21.80 | 22.19 | 493,132 | +0.22(+1.00%) |
Sep 02, 2016 | 22.09 | 21.97 | 21.97 | 21.97 | 315,100 | -0.06(-0.27%) |
Sep 01, 2016 | 21.47 | 22.12 | 21.37 | 22.03 | 490,556 | +0.65(+3.04%) |
Aug 31, 2016 | 21.90 | 21.97 | 21.17 | 21.38 | 365,293 | -0.49(-2.24%) |
Aug 30, 2016 | 21.78 | 22.14 | 21.64 | 21.87 | 334,536 | +0.04(+0.18%) |
Aug 29, 2016 | 22.09 | 22.09 | 21.47 | 21.83 | 287,597 | -0.24(-1.09%) |
Aug 26, 2016 | 21.46 | 22.11 | 21.37 | 22.07 | 521,545 | +0.72(+3.37%) |
Aug 25, 2016 | 21.86 | 22.25 | 20.91 | 21.35 | 663,764 | -0.51(-2.33%) |
Aug 24, 2016 | 22.81 | 23.18 | 21.73 | 21.86 | 472,192 | -0.89(-3.91%) |
Aug 23, 2016 | 22.28 | 22.84 | 22.18 | 22.75 | 337,988 | +0.51(+2.29%) |
Aug 22, 2016 | 22.28 | 22.47 | 22.09 | 22.24 | 593,240 | +0.11(+0.50%) |
Aug 19, 2016 | 22.09 | 22.68 | 21.88 | 22.13 | 689,084 | +0.04(+0.18%) |
Aug 18, 2016 | 22.05 | 22.18 | 21.68 | 22.09 | 689,395 | -0.02(-0.09%) |
Aug 17, 2016 | 22.46 | 22.94 | 22.03 | 22.11 | 308,013 | -0.19(-0.85%) |
Aug 16, 2016 | 22.60 | 22.81 | 22.26 | 22.30 | 361,295 | -0.40(-1.76%) |
Aug 15, 2016 | 22.69 | 23.03 | 22.58 | 22.70 | 301,894 | +0.02(+0.09%) |
Aug 12, 2016 | 23.28 | 23.31 | 22.58 | 22.68 | 547,815 | -0.67(-2.87%) |
Aug 11, 2016 | 22.78 | 23.48 | 22.53 | 23.35 | 488,233 | +0.62(+2.73%) |
Aug 10, 2016 | 23.29 | 23.33 | 22.57 | 22.73 | 287,220 | -0.45(-1.94%) |
Aug 09, 2016 | 22.96 | 23.42 | 22.75 | 23.18 | 335,736 | -0.02(-0.09%) |
Aug 08, 2016 | 23.07 | 23.40 | 22.91 | 23.20 | 456,934 | +0.09(+0.39%) |
Aug 05, 2016 | 22.51 | 23.22 | 22.26 | 23.11 | 420,233 | +0.79(+3.54%) |
Aug 04, 2016 | 23.44 | 23.50 | 22.29 | 22.32 | 656,014 | -0.60(-2.62%) |
Aug 03, 2016 | 23.98 | 24.00 | 22.13 | 22.92 | 1,126,558 | +0.66(+2.96%) |
Aug 02, 2016 | 22.22 | 22.59 | 21.94 | 22.26 | 577,645 | +0.04(+0.18%) |
Aug 01, 2016 | 22.18 | 22.58 | 21.81 | 22.22 | 669,437 | +0.00(+0.00%) |
Jul 29, 2016 | 22.49 | 22.69 | 21.88 | 22.22 | 743,985 | -0.31(-1.38%) |
Jul 28, 2016 | 22.05 | 22.70 | 21.72 | 22.53 | 500,310 | +0.46(+2.08%) |
Jul 27, 2016 | 21.47 | 22.22 | 21.07 | 22.07 | 371,150 | +0.70(+3.28%) |
Jul 26, 2016 | 21.39 | 21.65 | 21.09 | 21.37 | 240,289 | -0.13(-0.60%) |
Jul 25, 2016 | 21.03 | 21.60 | 20.78 | 21.50 | 447,944 | +0.47(+2.23%) |
Jul 22, 2016 | 20.96 | 21.21 | 20.84 | 21.03 | 211,178 | +0.03(+0.14%) |
Jul 21, 2016 | 20.73 | 21.10 | 20.66 | 21.00 | 464,970 | +0.35(+1.69%) |
Jul 20, 2016 | 21.10 | 21.10 | 20.34 | 20.65 | 444,883 | -0.30(-1.43%) |
Jul 19, 2016 | 20.86 | 21.22 | 20.50 | 20.95 | 405,416 | +0.18(+0.87%) |
Jul 18, 2016 | 20.27 | 21.17 | 20.26 | 20.77 | 978,785 | -1.07(-4.90%) |
Jul 15, 2016 | 22.02 | 22.13 | 21.00 | 21.84 | 328,791 | -0.01(-0.05%) |
Jul 14, 2016 | 21.70 | 22.00 | 21.30 | 21.85 | 352,217 | +0.20(+0.92%) |
Jul 13, 2016 | 21.59 | 21.89 | 21.52 | 21.65 | 342,992 | +0.05(+0.23%) |
Jul 12, 2016 | 21.86 | 21.94 | 21.43 | 21.60 | 479,785 | -0.04(-0.18%) |
Jul 11, 2016 | 21.23 | 21.67 | 21.22 | 21.64 | 321,289 | +0.53(+2.51%) |
Jul 08, 2016 | 20.81 | 21.20 | 20.64 | 21.11 | 517,378 | +0.51(+2.48%) |
Jul 07, 2016 | 21.81 | 21.96 | 20.52 | 20.60 | 936,495 | +0.05(+0.24%) |
Jul 05, 2016 | 20.68 | 20.80 | 20.28 | 20.55 | 360,596 | -0.09(-0.44%) |
Jul 01, 2016 | 20.45 | 20.64 | 20.64 | 20.64 | 323,500 | +0.27(+1.33%) |
Jun 30, 2016 | 19.96 | 20.38 | 19.40 | 20.37 | 973,240 | +0.52(+2.62%) |
Jun 29, 2016 | 19.29 | 19.94 | 19.12 | 19.85 | 572,373 | +0.79(+4.14%) |
Jun 28, 2016 | 18.35 | 19.14 | 18.25 | 19.06 | 425,492 | +1.01(+5.60%) |
Jun 27, 2016 | 18.40 | 18.65 | 17.86 | 18.05 | 609,538 | -0.39(-2.11%) |
Jun 24, 2016 | 18.35 | 18.86 | 17.93 | 18.44 | 2,080,044 | -0.68(-3.56%) |
Jun 23, 2016 | 19.10 | 19.16 | 18.61 | 19.12 | 497,829 | +0.24(+1.27%) |
Jun 22, 2016 | 18.28 | 19.21 | 18.28 | 18.88 | 451,841 | +0.54(+2.94%) |
Jun 21, 2016 | 18.34 | 18.40 | 17.87 | 18.34 | 440,936 | +0.03(+0.16%) |
Jun 20, 2016 | 17.93 | 18.62 | 17.51 | 18.31 | 820,344 | +0.49(+2.75%) |
Jun 17, 2016 | 18.44 | 18.96 | 17.76 | 17.82 | 977,371 | -0.70(-3.78%) |
Jun 16, 2016 | 18.45 | 18.61 | 18.22 | 18.52 | 317,159 | -0.05(-0.27%) |
Jun 15, 2016 | 18.69 | 18.93 | 18.28 | 18.57 | 274,531 | +0.02(+0.11%) |
Jun 14, 2016 | 18.74 | 18.97 | 18.27 | 18.55 | 529,118 | -0.15(-0.80%) |
Jun 13, 2016 | 19.37 | 19.64 | 18.58 | 18.70 | 644,683 | -0.69(-3.56%) |
Jun 10, 2016 | 19.35 | 19.67 | 19.00 | 19.39 | 452,001 | -0.22(-1.12%) |
Jun 09, 2016 | 19.11 | 19.82 | 19.11 | 19.61 | 391,125 | +0.00(+0.00%) |
Jun 08, 2016 | 19.60 | 19.83 | 19.31 | 19.61 | 359,501 | +0.01(+0.05%) |
Jun 07, 2016 | 19.54 | 19.74 | 19.20 | 19.60 | 502,024 | -0.05(-0.25%) |
Jun 06, 2016 | 19.50 | 19.85 | 19.27 | 19.65 | 429,846 | +0.12(+0.61%) |
Jun 03, 2016 | 19.74 | 19.86 | 19.32 | 19.53 | 412,732 | -0.21(-1.06%) |
Jun 02, 2016 | 19.72 | 19.97 | 19.48 | 19.74 | 398,868 | +0.12(+0.61%) |
Jun 01, 2016 | 19.44 | 19.70 | 19.09 | 19.62 | 366,386 | +0.11(+0.56%) |
May 31, 2016 | 19.16 | 19.68 | 18.98 | 19.51 | 486,446 | +0.36(+1.88%) |
May 27, 2016 | 18.85 | 19.15 | 19.15 | 19.15 | 472,700 | +0.37(+1.97%) |
May 26, 2016 | 19.05 | 19.27 | 18.57 | 18.78 | 479,278 | -0.19(-1.00%) |
May 25, 2016 | 18.90 | 19.09 | 18.55 | 18.97 | 532,447 | +0.12(+0.64%) |
May 24, 2016 | 18.44 | 18.93 | 18.41 | 18.85 | 431,239 | +0.44(+2.39%) |
May 23, 2016 | 18.09 | 18.54 | 17.98 | 18.41 | 457,005 | +0.44(+2.45%) |
May 20, 2016 | 17.56 | 18.08 | 17.39 | 17.97 | 386,528 | +0.40(+2.28%) |
May 19, 2016 | 17.21 | 17.66 | 17.00 | 17.57 | 266,091 | +0.16(+0.92%) |
May 18, 2016 | 17.61 | 17.85 | 17.29 | 17.41 | 428,653 | -0.34(-1.92%) |
May 17, 2016 | 17.80 | 18.02 | 17.51 | 17.75 | 725,282 | +0.08(+0.45%) |
May 16, 2016 | 17.25 | 17.76 | 16.61 | 17.67 | 892,149 | +0.39(+2.26%) |
May 13, 2016 | 16.15 | 17.47 | 15.99 | 17.28 | 1,027,205 | +1.01(+6.21%) |
May 12, 2016 | 16.34 | 16.55 | 15.93 | 16.27 | 577,654 | +0.09(+0.56%) |
May 11, 2016 | 16.13 | 16.79 | 16.13 | 16.18 | 479,576 | -0.07(-0.43%) |
May 10, 2016 | 16.17 | 16.60 | 15.78 | 16.25 | 447,309 | +0.33(+2.07%) |
May 09, 2016 | 15.48 | 16.10 | 15.20 | 15.92 | 479,933 | +0.80(+5.29%) |
May 06, 2016 | 15.62 | 16.00 | 14.13 | 15.12 | 1,218,092 | -0.51(-3.26%) |
May 05, 2016 | 16.07 | 16.24 | 15.49 | 15.63 | 525,939 | -0.27(-1.70%) |
May 04, 2016 | 15.84 | 16.05 | 15.28 | 15.90 | 808,416 | -0.64(-3.87%) |
May 03, 2016 | 16.77 | 16.93 | 16.43 | 16.54 | 381,043 | -0.33(-1.96%) |
May 02, 2016 | 17.16 | 17.16 | 16.34 | 16.87 | 564,186 | -0.29(-1.69%) |
Apr 29, 2016 | 17.02 | 17.20 | 16.80 | 17.16 | 479,303 | -0.01(-0.06%) |
Apr 28, 2016 | 17.07 | 17.49 | 16.82 | 17.17 | 523,512 | +0.09(+0.53%) |
Apr 27, 2016 | 17.17 | 17.39 | 16.87 | 17.08 | 355,923 | -0.13(-0.76%) |
Apr 26, 2016 | 17.56 | 17.57 | 16.88 | 17.21 | 482,246 | -0.34(-1.94%) |
Apr 25, 2016 | 17.82 | 17.91 | 17.31 | 17.55 | 539,918 | -0.26(-1.46%) |
Apr 22, 2016 | 17.22 | 17.82 | 17.22 | 17.81 | 615,615 | +0.65(+3.79%) |
Apr 21, 2016 | 16.50 | 17.17 | 16.41 | 17.16 | 711,340 | +0.58(+3.50%) |
Apr 20, 2016 | 16.41 | 16.79 | 16.24 | 16.58 | 449,449 | +0.28(+1.72%) |
Apr 19, 2016 | 17.03 | 17.10 | 15.99 | 16.30 | 486,578 | -0.47(-2.80%) |
Apr 18, 2016 | 16.18 | 16.90 | 16.12 | 16.77 | 1,075,329 | +0.45(+2.76%) |
Apr 15, 2016 | 16.32 | 16.51 | 15.92 | 16.32 | 402,315 | -0.05(-0.31%) |
Apr 14, 2016 | 16.55 | 16.63 | 16.19 | 16.37 | 282,904 | -0.17(-1.03%) |
Apr 13, 2016 | 16.70 | 16.74 | 16.29 | 16.54 | 698,121 | -0.04(-0.24%) |
Apr 12, 2016 | 16.56 | 16.87 | 16.34 | 16.58 | 438,689 | +0.03(+0.18%) |
Apr 11, 2016 | 16.88 | 16.93 | 16.19 | 16.55 | 546,255 | -0.17(-1.02%) |
Apr 08, 2016 | 16.93 | 17.15 | 16.51 | 16.72 | 476,791 | +0.00(+0.00%) |
Apr 07, 2016 | 16.67 | 17.12 | 16.49 | 16.72 | 799,485 | +0.03(+0.18%) |
Apr 06, 2016 | 16.20 | 16.80 | 16.19 | 16.69 | 552,420 | +0.51(+3.15%) |
Apr 05, 2016 | 16.11 | 16.20 | 15.87 | 16.18 | 495,313 | -0.04(-0.25%) |
Apr 04, 2016 | 16.26 | 16.60 | 15.97 | 16.22 | 689,089 | +0.01(+0.06%) |
Apr 01, 2016 | 15.20 | 16.33 | 14.93 | 16.21 | 848,436 | +0.96(+6.30%) |
Mar 31, 2016 | 15.11 | 15.51 | 15.00 | 15.25 | 897,915 | +0.22(+1.46%) |
Mar 30, 2016 | 15.70 | 15.71 | 14.82 | 15.03 | 637,379 | -0.44(-2.84%) |
Mar 29, 2016 | 14.02 | 15.51 | 13.92 | 15.47 | 1,166,254 | +1.35(+9.56%) |
Mar 28, 2016 | 14.56 | 14.63 | 13.93 | 14.12 | 522,734 | -0.28(-1.94%) |
Mar 24, 2016 | 14.67 | 14.40 | 14.40 | 14.40 | 497,900 | -0.27(-1.84%) |
Mar 23, 2016 | 15.02 | 15.22 | 14.67 | 14.67 | 613,422 | -0.33(-2.20%) |
Mar 22, 2016 | 14.72 | 15.11 | 14.62 | 15.00 | 649,964 | +0.28(+1.90%) |
Mar 21, 2016 | 14.06 | 14.75 | 14.02 | 14.72 | 528,780 | +0.63(+4.47%) |
Mar 18, 2016 | 13.98 | 14.22 | 13.43 | 14.09 | 1,240,969 | +0.20(+1.44%) |
Mar 17, 2016 | 14.51 | 14.79 | 13.42 | 13.89 | 730,781 | -0.64(-4.40%) |
Mar 16, 2016 | 14.53 | 15.02 | 14.38 | 14.53 | 342,074 | -0.06(-0.41%) |
Mar 15, 2016 | 15.36 | 15.54 | 14.30 | 14.59 | 676,323 | -0.91(-5.87%) |
Mar 14, 2016 | 15.48 | 15.80 | 15.36 | 15.50 | 575,092 | -0.15(-0.96%) |
Mar 11, 2016 | 15.51 | 15.87 | 15.38 | 15.65 | 782,175 | +0.28(+1.82%) |
Mar 10, 2016 | 15.44 | 15.99 | 15.22 | 15.37 | 1,283,978 | +0.16(+1.05%) |
Mar 09, 2016 | 14.65 | 15.77 | 14.25 | 15.21 | 1,382,347 | +0.56(+3.82%) |
Mar 08, 2016 | 14.81 | 15.15 | 14.60 | 14.65 | 1,240,290 | -0.20(-1.35%) |
Mar 07, 2016 | 14.27 | 15.07 | 14.04 | 14.85 | 1,239,787 | +0.47(+3.27%) |
Mar 04, 2016 | 14.00 | 14.74 | 13.59 | 14.38 | 1,653,546 | +0.39(+2.79%) |
Mar 03, 2016 | 14.04 | 14.95 | 13.23 | 13.99 | 1,552,757 | +0.62(+4.64%) |
Mar 02, 2016 | 12.85 | 13.61 | 12.80 | 13.37 | 753,261 | +0.39(+3.00%) |
Mar 01, 2016 | 12.72 | 13.00 | 12.15 | 12.98 | 879,065 | +0.44(+3.51%) |
Feb 29, 2016 | 13.22 | 13.50 | 12.53 | 12.54 | 765,583 | -0.71(-5.36%) |
Feb 26, 2016 | 13.31 | 13.57 | 13.00 | 13.25 | 447,824 | +0.06(+0.45%) |
Feb 25, 2016 | 13.57 | 13.61 | 12.80 | 13.19 | 515,944 | -0.34(-2.51%) |
Feb 24, 2016 | 13.13 | 13.70 | 12.92 | 13.53 | 397,793 | +0.18(+1.35%) |
Feb 23, 2016 | 13.42 | 13.76 | 13.15 | 13.35 | 437,375 | -0.27(-1.98%) |
Feb 22, 2016 | 13.89 | 13.91 | 13.40 | 13.62 | 589,768 | -0.02(-0.15%) |
Feb 19, 2016 | 13.01 | 13.79 | 12.75 | 13.64 | 562,237 | +0.52(+3.96%) |
Feb 18, 2016 | 13.32 | 13.32 | 12.84 | 13.12 | 598,226 | -0.23(-1.72%) |
Feb 17, 2016 | 13.24 | 13.71 | 12.83 | 13.35 | 567,082 | +0.21(+1.60%) |
Feb 16, 2016 | 13.04 | 13.26 | 12.73 | 13.14 | 558,733 | +0.30(+2.34%) |
Feb 12, 2016 | 12.46 | 12.84 | 12.84 | 12.84 | 640,300 | +0.48(+3.88%) |
Feb 11, 2016 | 12.17 | 12.48 | 11.98 | 12.36 | 614,974 | -0.12(-0.96%) |
Feb 10, 2016 | 12.31 | 13.27 | 12.20 | 12.48 | 911,098 | +0.35(+2.89%) |
Feb 09, 2016 | 12.16 | 12.94 | 11.83 | 12.13 | 1,210,834 | -0.41(-3.27%) |
Feb 08, 2016 | 12.24 | 13.94 | 11.79 | 12.54 | 2,999,190 | +0.41(+3.38%) |
Feb 05, 2016 | 10.08 | 14.59 | 9.510 | 12.13 | 4,673,846 | +2.00(+19.74%) |
Feb 04, 2016 | 10.52 | 10.79 | 9.830 | 10.13 | 756,524 | -0.47(-4.43%) |
Feb 03, 2016 | 10.84 | 10.84 | 10.11 | 10.60 | 362,156 | -0.13(-1.21%) |
Feb 02, 2016 | 11.12 | 11.12 | 10.60 | 10.73 | 407,282 | -0.54(-4.79%) |
Feb 01, 2016 | 11.23 | 11.60 | 10.78 | 11.27 | 525,322 | -0.07(-0.62%) |
Jan 29, 2016 | 10.56 | 11.50 | 10.42 | 11.34 | 819,264 | +0.74(+6.98%) |
Jan 28, 2016 | 11.16 | 11.25 | 10.32 | 10.60 | 612,082 | -0.44(-3.99%) |
Jan 27, 2016 | 11.70 | 11.98 | 10.79 | 11.04 | 431,814 | -0.71(-6.04%) |
Jan 26, 2016 | 11.97 | 12.01 | 11.32 | 11.75 | 394,383 | -0.17(-1.43%) |
Jan 25, 2016 | 12.35 | 12.85 | 11.87 | 11.92 | 479,690 | -0.55(-4.41%) |
Jan 22, 2016 | 12.02 | 12.49 | 11.75 | 12.47 | 497,989 | +0.72(+6.13%) |
Jan 21, 2016 | 12.27 | 12.49 | 11.73 | 11.75 | 550,020 | -0.54(-4.39%) |
Jan 20, 2016 | 10.92 | 12.58 | 10.75 | 12.29 | 968,362 | +1.15(+10.32%) |
Jan 19, 2016 | 11.52 | 11.85 | 10.89 | 11.14 | 758,253 | -0.15(-1.33%) |
Jan 15, 2016 | 10.92 | 11.29 | 11.29 | 11.29 | 652,000 | -0.05(-0.44%) |
Jan 14, 2016 | 11.07 | 11.53 | 10.46 | 11.34 | 526,338 | +0.47(+4.32%) |
Jan 13, 2016 | 11.34 | 11.76 | 10.71 | 10.87 | 748,959 | -0.61(-5.31%) |
Jan 12, 2016 | 11.49 | 11.82 | 11.19 | 11.48 | 711,580 | +0.23(+2.04%) |
Jan 11, 2016 | 11.82 | 11.83 | 10.75 | 11.25 | 1,582,092 | -0.44(-3.76%) |
Jan 08, 2016 | 12.91 | 12.91 | 11.61 | 11.69 | 931,613 | -1.09(-8.53%) |
Jan 07, 2016 | 12.39 | 12.84 | 12.22 | 12.78 | 819,943 | +0.08(+0.63%) |
Jan 06, 2016 | 13.32 | 13.32 | 12.59 | 12.70 | 614,322 | -0.73(-5.44%) |
Jan 05, 2016 | 13.23 | 13.89 | 12.95 | 13.43 | 596,146 | +0.29(+2.21%) |
Jan 04, 2016 | 13.16 | 13.44 | 12.90 | 13.14 | 766,892 | -0.30(-2.23%) |
Dec 31, 2015 | 13.66 | 13.44 | 13.44 | 13.44 | 623,100 | -0.25(-1.79%) |
Dec 30, 2015 | 13.51 | 13.79 | 13.40 | 13.69 | 345,242 | +0.21(+1.60%) |
Dec 29, 2015 | 13.76 | 14.00 | 13.26 | 13.47 | 803,058 | -0.53(-3.79%) |
Dec 28, 2015 | 13.84 | 14.14 | 13.43 | 14.00 | 715,568 | -0.14(-0.99%) |
Dec 24, 2015 | 14.28 | 14.14 | 14.14 | 14.14 | 223,500 | -0.19(-1.33%) |
Dec 23, 2015 | 14.25 | 14.50 | 13.97 | 14.33 | 532,176 | +0.23(+1.63%) |
Dec 22, 2015 | 14.22 | 14.37 | 13.80 | 14.10 | 519,928 | -0.12(-0.84%) |
Dec 21, 2015 | 14.22 | 14.36 | 13.80 | 14.22 | 563,219 | +0.09(+0.64%) |
Dec 18, 2015 | 13.73 | 14.44 | 13.00 | 14.13 | 1,823,030 | +0.29(+2.10%) |
Dec 17, 2015 | 13.81 | 14.06 | 13.36 | 13.84 | 650,608 | +0.19(+1.39%) |
Dec 16, 2015 | 13.49 | 13.79 | 13.27 | 13.65 | 719,717 | +0.40(+3.02%) |
Dec 15, 2015 | 12.93 | 13.41 | 12.89 | 13.25 | 823,253 | +0.47(+3.68%) |
Dec 14, 2015 | 13.07 | 13.32 | 12.54 | 12.78 | 1,035,841 | -0.39(-2.96%) |
Dec 11, 2015 | 14.00 | 14.19 | 12.95 | 13.17 | 1,352,634 | -1.07(-7.51%) |
Dec 10, 2015 | 14.63 | 14.86 | 14.14 | 14.24 | 906,100 | -0.35(-2.40%) |
Dec 09, 2015 | 14.80 | 14.90 | 14.30 | 14.59 | 632,623 | -0.23(-1.55%) |
Dec 08, 2015 | 14.05 | 14.94 | 14.01 | 14.82 | 652,140 | +0.38(+2.63%) |
Dec 07, 2015 | 14.65 | 14.85 | 14.12 | 14.44 | 964,256 | -0.14(-0.96%) |
Dec 04, 2015 | 14.97 | 15.00 | 14.01 | 14.58 | 1,990,272 | -0.87(-5.63%) |
Dec 03, 2015 | 16.11 | 16.19 | 15.14 | 15.45 | 627,209 | -0.81(-4.98%) |
Dec 02, 2015 | 16.63 | 16.91 | 16.22 | 16.26 | 561,322 | -0.45(-2.69%) |
Dec 01, 2015 | 16.37 | 16.79 | 16.24 | 16.71 | 593,924 | +0.55(+3.40%) |
Nov 30, 2015 | 16.78 | 16.79 | 15.72 | 16.16 | 500,008 | -0.50(-3.00%) |
Nov 27, 2015 | 16.38 | 16.80 | 16.16 | 16.66 | 245,635 | +0.29(+1.77%) |
Nov 25, 2015 | 16.22 | 16.37 | 16.37 | 16.37 | 542,100 | +0.08(+0.49%) |
Nov 24, 2015 | 15.32 | 16.43 | 15.24 | 16.29 | 840,413 | +0.96(+6.26%) |
Nov 23, 2015 | 15.58 | 15.84 | 15.14 | 15.33 | 1,086,549 | -0.12(-0.78%) |
Nov 20, 2015 | 15.97 | 15.97 | 15.44 | 15.45 | 733,179 | -0.52(-3.26%) |
Nov 19, 2015 | 16.63 | 16.63 | 15.79 | 15.97 | 671,908 | -0.54(-3.27%) |
Nov 18, 2015 | 16.70 | 16.76 | 16.15 | 16.51 | 770,983 | -0.17(-1.02%) |
Nov 17, 2015 | 16.01 | 16.85 | 15.94 | 16.68 | 827,480 | +0.57(+3.54%) |
Nov 16, 2015 | 16.09 | 16.40 | 15.84 | 16.11 | 667,287 | -0.09(-0.56%) |
Nov 13, 2015 | 16.26 | 16.82 | 15.97 | 16.20 | 941,512 | -0.12(-0.74%) |
Nov 12, 2015 | 16.29 | 16.42 | 13.76 | 16.32 | 2,574,399 | -1.27(-7.22%) |
Nov 11, 2015 | 18.86 | 18.95 | 17.57 | 17.59 | 624,788 | -1.27(-6.73%) |
Nov 10, 2015 | 18.15 | 19.22 | 18.05 | 18.86 | 668,131 | +0.59(+3.23%) |
Nov 09, 2015 | 18.11 | 18.55 | 18.02 | 18.27 | 667,567 | +0.16(+0.88%) |
Nov 06, 2015 | 17.62 | 18.30 | 17.08 | 18.11 | 602,855 | +0.33(+1.86%) |
Nov 05, 2015 | 18.18 | 18.26 | 17.12 | 17.78 | 632,994 | -0.48(-2.63%) |
Nov 04, 2015 | 18.88 | 20.39 | 17.78 | 18.26 | 1,220,110 | +0.48(+2.70%) |
Nov 03, 2015 | 17.29 | 18.22 | 16.85 | 17.78 | 795,007 | +0.56(+3.25%) |
Nov 02, 2015 | 16.50 | 17.55 | 16.44 | 17.22 | 732,261 | +0.72(+4.36%) |
Oct 30, 2015 | 16.60 | 17.07 | 16.21 | 16.50 | 552,228 | -0.03(-0.18%) |
Oct 29, 2015 | 16.89 | 17.60 | 16.47 | 16.53 | 473,945 | -0.38(-2.25%) |
Oct 28, 2015 | 16.05 | 17.14 | 15.60 | 16.91 | 835,063 | +1.21(+7.71%) |
Oct 27, 2015 | 15.68 | 16.06 | 15.42 | 15.70 | 388,351 | +0.11(+0.71%) |
Oct 26, 2015 | 15.88 | 16.36 | 15.36 | 15.59 | 418,832 | -0.38(-2.38%) |
Oct 23, 2015 | 15.44 | 16.32 | 15.40 | 15.97 | 626,093 | +0.70(+4.58%) |
Oct 22, 2015 | 15.86 | 15.86 | 14.80 | 15.27 | 626,492 | -0.54(-3.42%) |
Oct 21, 2015 | 15.81 | 16.05 | 15.05 | 15.81 | 805,128 | +0.02(+0.13%) |
Oct 20, 2015 | 17.41 | 17.46 | 15.64 | 15.79 | 789,306 | -1.59(-9.15%) |
Oct 19, 2015 | 16.27 | 17.80 | 16.01 | 17.38 | 780,891 | +1.07(+6.56%) |
Oct 16, 2015 | 16.31 | 16.45 | 15.77 | 16.31 | 978,606 | +0.10(+0.62%) |
Oct 15, 2015 | 14.26 | 16.39 | 13.97 | 16.21 | 1,433,037 | +2.27(+16.28%) |
Oct 14, 2015 | 14.69 | 15.20 | 13.73 | 13.94 | 645,209 | -0.75(-5.11%) |
Oct 13, 2015 | 14.55 | 15.24 | 14.43 | 14.69 | 970,603 | +0.08(+0.55%) |
Oct 12, 2015 | 14.57 | 14.79 | 14.05 | 14.61 | 664,136 | +0.13(+0.90%) |
Oct 09, 2015 | 14.38 | 14.93 | 14.17 | 14.48 | 497,160 | +0.16(+1.12%) |
Oct 08, 2015 | 14.47 | 14.52 | 13.79 | 14.32 | 802,526 | -0.15(-1.04%) |
Oct 07, 2015 | 13.82 | 14.69 | 13.17 | 14.47 | 1,034,406 | +0.70(+5.08%) |
Oct 06, 2015 | 14.91 | 15.09 | 13.50 | 13.77 | 601,477 | -1.24(-8.26%) |
Oct 05, 2015 | 15.45 | 15.57 | 14.58 | 15.01 | 774,567 | -0.32(-2.09%) |
Oct 02, 2015 | 13.99 | 15.65 | 13.86 | 15.33 | 984,507 | +1.18(+8.34%) |