Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.55 | 17.70 | 17.33 | 17.35 | 206,420 | -0.19(-1.08%) |
Jul 28, 2016 | 17.87 | 18.41 | 17.52 | 17.54 | 200,878 | -0.30(-1.68%) |
Jul 27, 2016 | 17.48 | 17.98 | 17.47 | 17.84 | 793,230 | +0.46(+2.65%) |
Jul 26, 2016 | 17.17 | 17.64 | 17.10 | 17.38 | 342,767 | +0.09(+0.52%) |
Jul 25, 2016 | 18.22 | 18.34 | 17.27 | 17.29 | 260,483 | -0.85(-4.69%) |
Jul 22, 2016 | 18.03 | 18.39 | 17.50 | 18.14 | 1,258,328 | +0.23(+1.28%) |
Jul 21, 2016 | 17.78 | 18.02 | 17.58 | 17.91 | 319,261 | +0.21(+1.19%) |
Jul 20, 2016 | 17.33 | 17.78 | 17.01 | 17.70 | 411,116 | +0.53(+3.09%) |
Jul 19, 2016 | 17.53 | 17.69 | 17.07 | 17.17 | 209,425 | -0.45(-2.55%) |
Jul 18, 2016 | 17.67 | 17.88 | 17.40 | 17.62 | 238,674 | +0.13(+0.74%) |
Jul 15, 2016 | 17.46 | 17.60 | 17.27 | 17.49 | 250,978 | +0.15(+0.87%) |
Jul 14, 2016 | 17.24 | 17.53 | 17.01 | 17.34 | 276,033 | +0.29(+1.70%) |
Jul 13, 2016 | 17.97 | 18.17 | 17.02 | 17.05 | 395,191 | -0.64(-3.62%) |
Jul 12, 2016 | 18.01 | 18.22 | 17.63 | 17.69 | 414,591 | -0.11(-0.62%) |
Jul 11, 2016 | 17.84 | 18.07 | 17.78 | 17.80 | 457,225 | +0.19(+1.08%) |
Jul 08, 2016 | 17.75 | 17.54 | 17.33 | 17.61 | 344,936 | +0.07(+0.40%) |
Jul 07, 2016 | 17.39 | 17.65 | 17.29 | 17.54 | 580,512 | +0.19(+1.10%) |
Jul 05, 2016 | 17.47 | 17.62 | 17.14 | 17.35 | 271,666 | -0.16(-0.91%) |
Jul 01, 2016 | 17.58 | 17.51 | 17.51 | 17.51 | 260,500 | -0.09(-0.51%) |
Jun 30, 2016 | 18.12 | 18.40 | 17.43 | 17.60 | 278,288 | -0.40(-2.22%) |
Jun 29, 2016 | 18.04 | 18.38 | 17.75 | 18.00 | 409,501 | +0.23(+1.29%) |
Jun 28, 2016 | 17.02 | 18.19 | 17.01 | 17.77 | 304,385 | +1.07(+6.41%) |
Jun 27, 2016 | 16.99 | 17.46 | 16.47 | 16.70 | 442,347 | -0.44(-2.57%) |
Jun 24, 2016 | 16.95 | 17.97 | 16.86 | 17.14 | 1,006,846 | -1.04(-5.72%) |
Jun 23, 2016 | 17.93 | 18.26 | 17.62 | 18.18 | 257,400 | +0.62(+3.53%) |
Jun 22, 2016 | 17.55 | 18.43 | 17.15 | 17.56 | 264,848 | -0.02(-0.11%) |
Jun 21, 2016 | 18.08 | 18.08 | 17.22 | 17.58 | 184,513 | -0.41(-2.28%) |
Jun 20, 2016 | 18.31 | 18.41 | 17.74 | 17.99 | 164,299 | +0.00(+0.00%) |
Jun 17, 2016 | 18.49 | 18.53 | 17.79 | 17.99 | 539,958 | -0.52(-2.81%) |
Jun 16, 2016 | 18.28 | 19.14 | 17.93 | 18.51 | 182,533 | +0.11(+0.60%) |
Jun 15, 2016 | 18.47 | 18.80 | 18.11 | 18.40 | 190,866 | +0.05(+0.27%) |
Jun 14, 2016 | 18.22 | 18.75 | 17.78 | 18.35 | 208,334 | +0.00(+0.00%) |
Jun 13, 2016 | 18.39 | 19.39 | 18.28 | 18.35 | 193,004 | -0.24(-1.29%) |
Jun 10, 2016 | 18.61 | 18.91 | 18.26 | 18.59 | 208,430 | -0.22(-1.17%) |
Jun 09, 2016 | 19.31 | 19.59 | 18.60 | 18.81 | 303,670 | -0.69(-3.54%) |
Jun 08, 2016 | 19.95 | 19.95 | 19.33 | 19.50 | 283,388 | -0.42(-2.11%) |
Jun 07, 2016 | 18.69 | 19.99 | 18.40 | 19.92 | 400,206 | +1.03(+5.45%) |
Jun 06, 2016 | 18.47 | 19.24 | 18.10 | 18.89 | 291,743 | +0.60(+3.28%) |
Jun 03, 2016 | 19.75 | 19.89 | 18.27 | 18.29 | 383,881 | -0.77(-4.04%) |
Jun 02, 2016 | 17.63 | 19.19 | 17.21 | 19.06 | 385,018 | +1.34(+7.56%) |
Jun 01, 2016 | 17.74 | 17.89 | 17.36 | 17.72 | 263,193 | -0.15(-0.84%) |
May 31, 2016 | 17.30 | 17.95 | 16.41 | 17.87 | 274,071 | +0.73(+4.26%) |
May 27, 2016 | 16.67 | 17.14 | 17.14 | 17.14 | 278,500 | +0.60(+3.63%) |
May 26, 2016 | 16.54 | 16.83 | 16.28 | 16.54 | 145,431 | -0.12(-0.72%) |
May 25, 2016 | 16.85 | 17.26 | 16.42 | 16.66 | 283,260 | -0.09(-0.54%) |
May 24, 2016 | 15.69 | 16.85 | 15.52 | 16.75 | 335,320 | +1.28(+8.27%) |
May 23, 2016 | 15.33 | 15.77 | 14.91 | 15.47 | 156,284 | +0.23(+1.51%) |
May 20, 2016 | 14.81 | 15.29 | 14.50 | 15.24 | 337,771 | +0.59(+4.03%) |
May 19, 2016 | 15.52 | 16.04 | 14.62 | 14.65 | 459,849 | -0.97(-6.21%) |
May 18, 2016 | 13.57 | 15.68 | 13.52 | 15.62 | 747,416 | +1.93(+14.10%) |
May 17, 2016 | 13.75 | 14.43 | 13.52 | 13.69 | 401,820 | -0.19(-1.37%) |
May 16, 2016 | 13.08 | 13.94 | 12.63 | 13.88 | 365,678 | +0.95(+7.35%) |
May 13, 2016 | 12.90 | 13.15 | 12.66 | 12.93 | 180,302 | +0.05(+0.39%) |
May 12, 2016 | 13.50 | 13.57 | 12.63 | 12.88 | 235,057 | -0.50(-3.77%) |
May 11, 2016 | 13.77 | 14.30 | 13.31 | 13.38 | 224,617 | -0.46(-3.36%) |
May 10, 2016 | 14.67 | 14.67 | 13.80 | 13.85 | 327,013 | -0.66(-4.55%) |
May 09, 2016 | 13.36 | 14.78 | 13.26 | 14.51 | 327,503 | +1.07(+7.96%) |
May 06, 2016 | 14.34 | 14.66 | 13.23 | 13.44 | 520,478 | -1.08(-7.44%) |
May 05, 2016 | 15.91 | 15.91 | 14.47 | 14.52 | 542,300 | -1.32(-8.33%) |
May 04, 2016 | 15.62 | 16.28 | 15.58 | 15.84 | 276,762 | -0.03(-0.19%) |
May 03, 2016 | 15.52 | 16.50 | 14.63 | 15.87 | 610,438 | -0.46(-2.82%) |
May 02, 2016 | 15.99 | 16.35 | 15.50 | 16.33 | 336,392 | +0.47(+2.96%) |
Apr 29, 2016 | 15.99 | 16.25 | 15.55 | 15.86 | 247,685 | -0.16(-1.00%) |
Apr 28, 2016 | 15.90 | 16.38 | 15.57 | 16.02 | 245,612 | +0.05(+0.31%) |
Apr 27, 2016 | 16.48 | 16.50 | 15.66 | 15.97 | 302,188 | -0.39(-2.41%) |
Apr 26, 2016 | 15.96 | 16.57 | 15.71 | 16.36 | 395,286 | +0.36(+2.28%) |
Apr 25, 2016 | 16.54 | 16.54 | 15.80 | 16.00 | 330,667 | -0.56(-3.38%) |
Apr 22, 2016 | 15.97 | 16.57 | 15.73 | 16.56 | 325,584 | +0.56(+3.50%) |
Apr 21, 2016 | 15.20 | 16.20 | 15.20 | 16.00 | 535,616 | +0.74(+4.85%) |
Apr 20, 2016 | 15.49 | 15.73 | 15.13 | 15.26 | 299,205 | -0.11(-0.72%) |
Apr 19, 2016 | 16.00 | 16.28 | 15.00 | 15.37 | 486,585 | -0.68(-4.24%) |
Apr 18, 2016 | 15.15 | 16.24 | 15.04 | 16.05 | 359,946 | +0.90(+5.94%) |
Apr 15, 2016 | 15.04 | 15.49 | 14.85 | 15.15 | 164,936 | +0.00(+0.00%) |
Apr 14, 2016 | 15.00 | 15.20 | 14.73 | 15.15 | 209,958 | +0.20(+1.34%) |
Apr 13, 2016 | 14.54 | 15.06 | 14.28 | 14.95 | 204,163 | +0.46(+3.17%) |
Apr 12, 2016 | 14.59 | 14.75 | 13.95 | 14.49 | 286,094 | -0.12(-0.82%) |
Apr 11, 2016 | 15.12 | 15.39 | 14.54 | 14.61 | 192,960 | -0.49(-3.25%) |
Apr 08, 2016 | 15.13 | 15.61 | 14.79 | 15.10 | 289,097 | +0.04(+0.27%) |
Apr 07, 2016 | 14.64 | 15.62 | 14.64 | 15.06 | 494,834 | +0.38(+2.59%) |
Apr 06, 2016 | 13.00 | 14.76 | 13.00 | 14.68 | 540,413 | +1.72(+13.27%) |
Apr 05, 2016 | 13.27 | 13.48 | 12.94 | 12.96 | 430,585 | -0.35(-2.63%) |
Apr 04, 2016 | 13.24 | 13.61 | 13.00 | 13.31 | 419,464 | +0.14(+1.06%) |
Apr 01, 2016 | 12.01 | 13.23 | 11.89 | 13.17 | 499,570 | +1.01(+8.31%) |
Mar 31, 2016 | 12.11 | 12.51 | 11.99 | 12.16 | 399,259 | +0.02(+0.16%) |
Mar 30, 2016 | 12.54 | 12.99 | 12.05 | 12.14 | 317,458 | -0.27(-2.18%) |
Mar 29, 2016 | 11.49 | 12.45 | 10.82 | 12.41 | 601,267 | +0.76(+6.52%) |
Mar 28, 2016 | 12.00 | 12.04 | 10.92 | 11.65 | 563,962 | -0.32(-2.67%) |
Mar 24, 2016 | 11.67 | 11.97 | 11.97 | 11.97 | 377,400 | +0.15(+1.27%) |
Mar 23, 2016 | 12.45 | 12.57 | 11.64 | 11.82 | 526,277 | -0.67(-5.36%) |
Mar 22, 2016 | 12.00 | 12.81 | 11.89 | 12.49 | 589,260 | +0.42(+3.48%) |
Mar 21, 2016 | 12.39 | 12.71 | 11.76 | 12.07 | 564,479 | -0.30(-2.43%) |
Mar 18, 2016 | 11.93 | 13.05 | 11.10 | 12.37 | 1,331,682 | +1.28(+11.54%) |
Mar 17, 2016 | 11.57 | 11.74 | 10.88 | 11.09 | 669,098 | -0.44(-3.82%) |
Mar 16, 2016 | 12.36 | 12.69 | 11.45 | 11.53 | 607,231 | -0.95(-7.61%) |
Mar 15, 2016 | 13.48 | 13.50 | 12.41 | 12.48 | 317,167 | -1.08(-7.96%) |
Mar 14, 2016 | 13.57 | 13.91 | 13.41 | 13.56 | 423,138 | +0.06(+0.44%) |
Mar 11, 2016 | 12.52 | 13.56 | 12.29 | 13.50 | 531,443 | +0.97(+7.74%) |
Mar 10, 2016 | 13.22 | 13.46 | 12.08 | 12.53 | 534,412 | -0.47(-3.62%) |
Mar 09, 2016 | 13.97 | 14.24 | 12.83 | 13.00 | 658,282 | -0.93(-6.68%) |
Mar 08, 2016 | 14.81 | 15.02 | 13.84 | 13.93 | 519,368 | -0.93(-6.26%) |
Mar 07, 2016 | 14.63 | 15.40 | 14.31 | 14.86 | 705,268 | +0.02(+0.13%) |
Mar 04, 2016 | 15.18 | 15.32 | 14.63 | 14.84 | 770,289 | -0.24(-1.59%) |
Mar 03, 2016 | 17.00 | 17.10 | 14.52 | 15.08 | 2,727,107 | -2.55(-14.46%) |
Mar 02, 2016 | 16.44 | 18.55 | 15.95 | 17.63 | 905,012 | +0.87(+5.19%) |
Mar 01, 2016 | 16.80 | 17.09 | 15.86 | 16.76 | 572,036 | -0.08(-0.48%) |
Feb 29, 2016 | 16.77 | 17.13 | 16.60 | 16.84 | 455,933 | -0.13(-0.77%) |
Feb 26, 2016 | 16.43 | 17.41 | 16.28 | 16.97 | 530,973 | +0.63(+3.86%) |
Feb 25, 2016 | 16.68 | 16.88 | 15.86 | 16.34 | 465,664 | -0.35(-2.10%) |
Feb 24, 2016 | 16.24 | 16.90 | 15.76 | 16.69 | 518,272 | +0.19(+1.15%) |
Feb 23, 2016 | 16.50 | 17.18 | 16.31 | 16.50 | 511,250 | -0.06(-0.36%) |
Feb 22, 2016 | 17.85 | 18.33 | 16.50 | 16.56 | 665,042 | -1.15(-6.49%) |
Feb 19, 2016 | 17.00 | 18.35 | 16.34 | 17.71 | 1,533,326 | +0.32(+1.84%) |
Feb 18, 2016 | 17.53 | 19.24 | 16.56 | 17.39 | 5,107,067 | +2.55(+17.18%) |
Feb 17, 2016 | 14.18 | 14.95 | 14.10 | 14.84 | 1,195,688 | +0.90(+6.46%) |
Feb 16, 2016 | 13.87 | 14.38 | 13.65 | 13.94 | 430,103 | +0.19(+1.38%) |
Feb 12, 2016 | 14.09 | 13.75 | 13.75 | 13.75 | 425,500 | -0.17(-1.22%) |
Feb 11, 2016 | 13.74 | 14.48 | 13.69 | 13.92 | 389,942 | -0.24(-1.69%) |
Feb 10, 2016 | 13.84 | 15.00 | 13.84 | 14.16 | 376,651 | +0.36(+2.61%) |
Feb 09, 2016 | 13.43 | 14.50 | 13.22 | 13.80 | 539,608 | +0.04(+0.29%) |
Feb 08, 2016 | 15.01 | 15.05 | 13.38 | 13.76 | 394,841 | -1.46(-9.59%) |
Feb 05, 2016 | 16.18 | 16.52 | 15.05 | 15.22 | 379,531 | -1.15(-7.03%) |
Feb 04, 2016 | 16.14 | 17.11 | 15.77 | 16.37 | 283,657 | +0.09(+0.55%) |
Feb 03, 2016 | 15.85 | 16.54 | 15.22 | 16.28 | 321,194 | +0.57(+3.63%) |
Feb 02, 2016 | 16.18 | 16.18 | 15.14 | 15.71 | 338,344 | -0.68(-4.15%) |
Feb 01, 2016 | 16.52 | 17.45 | 15.88 | 16.39 | 452,218 | -0.15(-0.91%) |
Jan 29, 2016 | 16.62 | 17.35 | 16.33 | 16.54 | 442,957 | -0.06(-0.36%) |
Jan 28, 2016 | 17.89 | 17.91 | 16.49 | 16.60 | 390,053 | -1.00(-5.68%) |
Jan 27, 2016 | 18.60 | 19.09 | 17.41 | 17.60 | 416,970 | -1.25(-6.63%) |
Jan 26, 2016 | 18.89 | 19.18 | 18.01 | 18.85 | 296,592 | -0.08(-0.42%) |
Jan 25, 2016 | 19.03 | 19.98 | 18.71 | 18.93 | 265,904 | -0.17(-0.89%) |
Jan 22, 2016 | 19.08 | 19.66 | 18.59 | 19.10 | 329,678 | +0.46(+2.47%) |
Jan 21, 2016 | 18.76 | 19.78 | 18.27 | 18.64 | 323,578 | -0.12(-0.64%) |
Jan 20, 2016 | 17.46 | 19.69 | 16.81 | 18.76 | 450,369 | +0.96(+5.39%) |
Jan 19, 2016 | 18.98 | 19.46 | 17.62 | 17.80 | 286,973 | -0.88(-4.71%) |
Jan 15, 2016 | 17.64 | 18.68 | 18.68 | 18.68 | 381,200 | +0.41(+2.24%) |
Jan 14, 2016 | 17.99 | 18.67 | 16.90 | 18.27 | 353,768 | +0.56(+3.16%) |
Jan 13, 2016 | 19.16 | 19.16 | 17.64 | 17.71 | 465,162 | -0.76(-4.11%) |
Jan 12, 2016 | 18.68 | 19.27 | 17.71 | 18.47 | 233,219 | +0.09(+0.49%) |
Jan 11, 2016 | 20.14 | 20.14 | 17.75 | 18.38 | 342,636 | -1.51(-7.59%) |
Jan 08, 2016 | 20.40 | 21.13 | 19.56 | 19.89 | 243,127 | -0.39(-1.92%) |
Jan 07, 2016 | 21.29 | 21.51 | 20.15 | 20.28 | 255,478 | -1.55(-7.10%) |
Jan 06, 2016 | 22.02 | 22.31 | 21.07 | 21.83 | 377,567 | -0.68(-3.02%) |
Jan 05, 2016 | 23.48 | 23.51 | 21.92 | 22.51 | 422,444 | -0.80(-3.43%) |
Jan 04, 2016 | 23.90 | 24.08 | 22.58 | 23.31 | 472,459 | -1.04(-4.27%) |
Dec 31, 2015 | 24.34 | 24.35 | 24.35 | 24.35 | 273,900 | -0.10(-0.41%) |
Dec 30, 2015 | 23.70 | 24.68 | 23.70 | 24.45 | 182,766 | +0.62(+2.60%) |
Dec 29, 2015 | 23.22 | 23.93 | 23.08 | 23.83 | 208,547 | +0.67(+2.89%) |
Dec 28, 2015 | 23.30 | 23.75 | 22.59 | 23.16 | 367,801 | -0.40(-1.70%) |
Dec 24, 2015 | 24.12 | 23.56 | 23.56 | 23.56 | 151,800 | -0.39(-1.63%) |
Dec 23, 2015 | 23.88 | 24.25 | 23.65 | 23.95 | 145,066 | +0.23(+0.97%) |
Dec 22, 2015 | 24.89 | 24.89 | 23.34 | 23.72 | 291,878 | -1.11(-4.47%) |
Dec 21, 2015 | 23.53 | 25.24 | 23.44 | 24.83 | 270,662 | +1.56(+6.70%) |
Dec 18, 2015 | 23.65 | 25.40 | 22.89 | 23.27 | 1,091,992 | -0.44(-1.86%) |
Dec 17, 2015 | 24.63 | 24.80 | 23.30 | 23.71 | 369,858 | -0.86(-3.50%) |
Dec 16, 2015 | 23.65 | 24.68 | 23.44 | 24.57 | 208,173 | +1.23(+5.27%) |
Dec 15, 2015 | 22.63 | 23.59 | 22.63 | 23.34 | 210,957 | +0.61(+2.68%) |
Dec 14, 2015 | 24.42 | 24.60 | 22.50 | 22.73 | 322,440 | -1.87(-7.60%) |
Dec 11, 2015 | 24.91 | 25.61 | 24.41 | 24.60 | 295,965 | -0.73(-2.88%) |
Dec 10, 2015 | 24.44 | 25.99 | 24.21 | 25.33 | 328,693 | +0.85(+3.47%) |
Dec 09, 2015 | 24.74 | 25.09 | 24.25 | 24.48 | 184,667 | -0.50(-2.00%) |
Dec 08, 2015 | 23.50 | 25.27 | 23.07 | 24.98 | 260,692 | +1.25(+5.27%) |
Dec 07, 2015 | 25.10 | 25.37 | 23.52 | 23.73 | 269,954 | -1.17(-4.70%) |
Dec 04, 2015 | 24.70 | 24.96 | 24.19 | 24.90 | 311,822 | +0.15(+0.61%) |
Dec 03, 2015 | 26.10 | 26.91 | 24.39 | 24.75 | 322,514 | -1.21(-4.66%) |
Dec 02, 2015 | 26.42 | 27.20 | 25.62 | 25.96 | 327,149 | -0.37(-1.41%) |
Dec 01, 2015 | 27.58 | 27.60 | 25.75 | 26.33 | 395,203 | -1.11(-4.05%) |
Nov 30, 2015 | 27.29 | 27.74 | 26.69 | 27.44 | 211,543 | +0.17(+0.62%) |
Nov 27, 2015 | 27.63 | 27.95 | 27.16 | 27.27 | 128,286 | -0.36(-1.30%) |
Nov 25, 2015 | 26.43 | 27.63 | 27.63 | 27.63 | 352,600 | +1.14(+4.30%) |
Nov 24, 2015 | 25.50 | 26.93 | 25.50 | 26.49 | 248,656 | +0.85(+3.32%) |
Nov 23, 2015 | 24.69 | 26.01 | 24.58 | 25.64 | 270,161 | +0.77(+3.10%) |
Nov 20, 2015 | 25.00 | 25.23 | 24.66 | 24.87 | 266,017 | +0.11(+0.44%) |
Nov 19, 2015 | 24.89 | 25.21 | 24.41 | 24.76 | 128,863 | -0.13(-0.52%) |
Nov 18, 2015 | 24.01 | 24.97 | 23.88 | 24.89 | 243,340 | +0.93(+3.88%) |
Nov 17, 2015 | 24.11 | 24.96 | 23.42 | 23.96 | 357,153 | -0.13(-0.54%) |
Nov 16, 2015 | 25.34 | 26.06 | 23.54 | 24.09 | 454,908 | -1.44(-5.64%) |
Nov 13, 2015 | 24.65 | 25.85 | 24.34 | 25.53 | 341,842 | +0.70(+2.82%) |
Nov 12, 2015 | 25.52 | 25.59 | 24.57 | 24.83 | 300,192 | -0.37(-1.47%) |
Nov 11, 2015 | 26.13 | 26.37 | 25.16 | 25.20 | 396,966 | -0.61(-2.36%) |
Nov 10, 2015 | 25.24 | 26.13 | 25.00 | 25.81 | 451,047 | +0.46(+1.81%) |
Nov 09, 2015 | 25.93 | 26.78 | 25.12 | 25.35 | 381,297 | -0.78(-2.99%) |
Nov 06, 2015 | 24.72 | 26.63 | 24.16 | 26.13 | 491,356 | +1.43(+5.79%) |
Nov 05, 2015 | 23.84 | 25.01 | 23.53 | 24.70 | 634,991 | +1.04(+4.40%) |
Nov 04, 2015 | 23.79 | 24.81 | 22.51 | 23.66 | 798,879 | +0.11(+0.47%) |
Nov 03, 2015 | 24.22 | 25.33 | 22.30 | 23.55 | 793,529 | -0.80(-3.29%) |
Nov 02, 2015 | 22.96 | 24.75 | 22.54 | 24.35 | 353,374 | +1.54(+6.75%) |
Oct 30, 2015 | 22.63 | 23.14 | 22.07 | 22.81 | 308,330 | +0.19(+0.84%) |
Oct 29, 2015 | 22.81 | 23.88 | 22.27 | 22.62 | 357,066 | -0.36(-1.57%) |
Oct 28, 2015 | 23.32 | 24.67 | 22.63 | 22.98 | 586,575 | -0.27(-1.16%) |
Oct 27, 2015 | 21.95 | 23.44 | 21.08 | 23.25 | 573,170 | +1.31(+5.97%) |
Oct 26, 2015 | 21.57 | 22.12 | 20.70 | 21.94 | 407,547 | +0.06(+0.27%) |
Oct 23, 2015 | 20.76 | 22.25 | 20.41 | 21.88 | 417,635 | +1.37(+6.68%) |
Oct 22, 2015 | 20.37 | 20.46 | 19.73 | 20.51 | 426,883 | -0.08(-0.39%) |
Oct 21, 2015 | 21.20 | 21.20 | 19.55 | 20.59 | 834,511 | -0.57(-2.69%) |
Oct 20, 2015 | 20.92 | 21.40 | 20.46 | 21.16 | 504,702 | +0.08(+0.38%) |
Oct 19, 2015 | 21.22 | 21.79 | 20.48 | 21.08 | 459,156 | -0.14(-0.66%) |
Oct 16, 2015 | 20.89 | 21.35 | 20.50 | 21.22 | 561,501 | +0.44(+2.12%) |
Oct 15, 2015 | 18.82 | 20.87 | 18.82 | 20.78 | 537,240 | +1.68(+8.80%) |
Oct 14, 2015 | 18.64 | 19.65 | 18.42 | 19.10 | 609,600 | +0.56(+3.02%) |
Oct 13, 2015 | 18.55 | 19.74 | 18.23 | 18.54 | 413,600 | -0.18(-0.96%) |
Oct 12, 2015 | 18.69 | 19.38 | 18.56 | 18.72 | 378,671 | -0.15(-0.79%) |
Oct 09, 2015 | 18.86 | 19.50 | 18.29 | 18.87 | 461,099 | +0.09(+0.48%) |
Oct 08, 2015 | 20.85 | 20.85 | 18.70 | 18.78 | 1,293,894 | -2.47(-11.62%) |
Oct 07, 2015 | 18.96 | 21.43 | 18.46 | 21.25 | 1,099,868 | +2.35(+12.43%) |
Oct 06, 2015 | 19.91 | 20.00 | 18.21 | 18.90 | 619,417 | -1.11(-5.55%) |
Oct 05, 2015 | 19.23 | 20.10 | 18.80 | 20.01 | 769,754 | +0.66(+3.41%) |
Oct 02, 2015 | 18.41 | 19.90 | 18.13 | 19.35 | 1,559,322 | +0.88(+4.76%) |
Oct 01, 2015 | 17.25 | 18.50 | 16.52 | 18.47 | 1,421,492 | +0.73(+4.11%) |
Sep 30, 2015 | 17.35 | 18.10 | 16.60 | 17.74 | 1,360,795 | +0.77(+4.54%) |
Sep 29, 2015 | 18.31 | 19.71 | 16.76 | 16.97 | 1,191,145 | -1.56(-8.42%) |
Sep 28, 2015 | 21.02 | 21.60 | 18.00 | 18.53 | 1,112,951 | -2.46(-11.72%) |
Sep 25, 2015 | 22.75 | 23.30 | 20.73 | 20.99 | 861,348 | -1.53(-6.79%) |
Sep 24, 2015 | 22.98 | 23.09 | 21.32 | 22.52 | 739,665 | -0.65(-2.81%) |
Sep 23, 2015 | 24.00 | 24.40 | 23.08 | 23.17 | 639,363 | -0.82(-3.42%) |
Sep 22, 2015 | 23.30 | 25.39 | 23.30 | 23.99 | 1,326,667 | -0.52(-2.12%) |
Sep 21, 2015 | 28.34 | 28.86 | 23.18 | 24.51 | 3,243,500 | -3.36(-12.06%) |
Sep 18, 2015 | 29.04 | 30.40 | 26.93 | 27.87 | 3,837,223 | -2.21(-7.35%) |
Sep 17, 2015 | 32.50 | 33.25 | 28.78 | 30.08 | 17,461,950 | +12.08(+67.11%) |
Sep 16, 2015 | 18.08 | 18.30 | 17.63 | 18.00 | 2,556,600 | +0.03(+0.17%) |
Sep 15, 2015 | 17.54 | 18.13 | 17.54 | 17.97 | 341,727 | +0.33(+1.87%) |
Sep 14, 2015 | 18.34 | 18.38 | 17.24 | 17.64 | 392,583 | -0.75(-4.08%) |
Sep 11, 2015 | 17.81 | 18.50 | 17.51 | 18.39 | 476,165 | +0.81(+4.61%) |
Sep 10, 2015 | 16.60 | 17.64 | 16.60 | 17.58 | 438,477 | +0.79(+4.71%) |
Sep 09, 2015 | 16.93 | 17.88 | 16.72 | 16.79 | 1,157,137 | +0.35(+2.13%) |
Sep 08, 2015 | 16.45 | 16.74 | 16.02 | 16.44 | 520,234 | +0.24(+1.48%) |
Sep 04, 2015 | 15.58 | 16.20 | 16.20 | 16.20 | 389,800 | +0.45(+2.86%) |
Sep 03, 2015 | 16.00 | 16.24 | 15.62 | 15.75 | 524,596 | -0.13(-0.82%) |
Sep 02, 2015 | 15.45 | 15.90 | 14.93 | 15.88 | 767,064 | +0.68(+4.47%) |
Sep 01, 2015 | 15.43 | 16.02 | 15.10 | 15.20 | 659,389 | -0.61(-3.86%) |
Aug 31, 2015 | 16.47 | 16.64 | 15.75 | 15.81 | 1,043,630 | -0.68(-4.12%) |
Aug 28, 2015 | 16.34 | 17.11 | 16.30 | 16.49 | 596,061 | -0.01(-0.06%) |
Aug 27, 2015 | 16.35 | 16.77 | 16.08 | 16.50 | 797,655 | +0.54(+3.38%) |
Aug 26, 2015 | 15.81 | 16.00 | 15.29 | 15.96 | 417,357 | +0.44(+2.84%) |
Aug 25, 2015 | 16.44 | 16.44 | 15.51 | 15.52 | 421,027 | -0.04(-0.26%) |
Aug 24, 2015 | 15.44 | 16.42 | 14.29 | 15.56 | 684,869 | -0.36(-2.26%) |
Aug 21, 2015 | 15.44 | 16.37 | 14.83 | 15.92 | 620,570 | +0.29(+1.86%) |
Aug 20, 2015 | 16.10 | 16.41 | 15.60 | 15.63 | 470,130 | -0.71(-4.35%) |
Aug 19, 2015 | 16.10 | 16.67 | 15.71 | 16.34 | 558,680 | +0.24(+1.49%) |
Aug 18, 2015 | 15.91 | 16.39 | 15.75 | 16.10 | 394,391 | -0.11(-0.68%) |
Aug 17, 2015 | 15.40 | 16.28 | 15.28 | 16.21 | 342,833 | +0.84(+5.47%) |
Aug 14, 2015 | 15.68 | 16.10 | 15.12 | 15.37 | 555,595 | -0.26(-1.66%) |
Aug 13, 2015 | 16.72 | 16.99 | 15.63 | 15.63 | 605,961 | -1.14(-6.80%) |
Aug 12, 2015 | 15.80 | 17.03 | 15.40 | 16.77 | 462,357 | +0.73(+4.55%) |
Aug 11, 2015 | 16.09 | 16.60 | 15.54 | 16.04 | 353,594 | -0.21(-1.29%) |
Aug 10, 2015 | 15.81 | 16.93 | 15.81 | 16.25 | 518,493 | +0.50(+3.17%) |
Aug 07, 2015 | 15.92 | 16.10 | 15.06 | 15.75 | 511,396 | -0.13(-0.82%) |
Aug 06, 2015 | 18.37 | 18.37 | 15.66 | 15.88 | 568,080 | -1.72(-9.77%) |
Aug 05, 2015 | 17.89 | 18.25 | 17.43 | 17.60 | 300,891 | -0.55(-3.03%) |
Aug 04, 2015 | 18.14 | 18.34 | 17.75 | 18.15 | 316,241 | +0.01(+0.06%) |