Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.19 | 13.72 | 13.19 | 13.58 | 956,278 | +0.31(+2.34%) |
Oct 28, 2016 | 13.82 | 13.94 | 13.21 | 13.27 | 1,090,293 | -0.62(-4.47%) |
Oct 27, 2016 | 13.77 | 13.99 | 13.65 | 13.89 | 1,066,018 | +0.08(+0.56%) |
Oct 26, 2016 | 13.70 | 13.89 | 13.37 | 13.81 | 1,402,186 | -0.40(-2.83%) |
Oct 25, 2016 | 14.12 | 14.58 | 13.99 | 14.21 | 1,924,785 | -0.12(-0.84%) |
Oct 24, 2016 | 14.90 | 14.90 | 13.78 | 14.33 | 3,428,524 | -2.23(-13.46%) |
Oct 21, 2016 | 16.50 | 16.89 | 16.33 | 16.56 | 815,854 | -0.19(-1.14%) |
Oct 20, 2016 | 16.57 | 17.02 | 16.42 | 16.75 | 384,702 | +0.03(+0.17%) |
Oct 19, 2016 | 16.84 | 17.05 | 16.68 | 16.72 | 499,541 | -0.08(-0.50%) |
Oct 18, 2016 | 17.31 | 17.65 | 16.60 | 16.81 | 711,218 | -0.10(-0.58%) |
Oct 17, 2016 | 17.31 | 17.44 | 16.89 | 16.91 | 349,904 | -0.40(-2.32%) |
Oct 14, 2016 | 17.03 | 17.41 | 17.03 | 17.31 | 282,149 | +0.36(+2.12%) |
Oct 13, 2016 | 16.87 | 17.08 | 16.66 | 16.95 | 212,059 | -0.24(-1.40%) |
Oct 12, 2016 | 17.08 | 17.49 | 17.03 | 17.19 | 214,884 | +0.08(+0.45%) |
Oct 11, 2016 | 17.35 | 17.39 | 17.00 | 17.11 | 209,081 | -0.32(-1.82%) |
Oct 10, 2016 | 17.56 | 17.78 | 17.42 | 17.43 | 269,285 | +0.10(+0.57%) |
Oct 07, 2016 | 18.12 | 18.12 | 17.20 | 17.33 | 422,043 | -0.72(-3.99%) |
Oct 06, 2016 | 17.60 | 18.10 | 17.41 | 18.05 | 373,818 | +0.44(+2.48%) |
Oct 05, 2016 | 17.37 | 17.72 | 17.27 | 17.61 | 386,467 | +0.40(+2.34%) |
Oct 04, 2016 | 17.89 | 18.02 | 17.17 | 17.21 | 595,721 | -0.70(-3.90%) |
Oct 03, 2016 | 17.75 | 17.96 | 17.63 | 17.91 | 496,274 | -0.01(-0.04%) |
Sep 30, 2016 | 17.93 | 18.04 | 17.72 | 17.92 | 498,421 | +0.15(+0.83%) |
Sep 29, 2016 | 18.32 | 18.37 | 17.77 | 17.77 | 373,764 | -0.54(-2.93%) |
Sep 28, 2016 | 18.08 | 18.43 | 18.08 | 18.30 | 296,672 | +0.23(+1.25%) |
Sep 27, 2016 | 18.41 | 18.41 | 17.85 | 18.08 | 422,328 | -0.30(-1.65%) |
Sep 26, 2016 | 18.51 | 18.71 | 18.34 | 18.38 | 646,469 | -0.30(-1.59%) |
Sep 23, 2016 | 18.73 | 18.92 | 18.51 | 18.68 | 519,207 | -0.13(-0.68%) |
Sep 22, 2016 | 18.34 | 18.95 | 18.04 | 18.80 | 832,952 | +1.43(+8.24%) |
Sep 21, 2016 | 16.97 | 17.37 | 16.97 | 17.37 | 302,007 | +0.49(+2.88%) |
Sep 20, 2016 | 17.17 | 17.22 | 16.82 | 16.89 | 266,920 | -0.23(-1.36%) |
Sep 19, 2016 | 17.23 | 17.50 | 16.89 | 17.12 | 549,378 | -0.06(-0.33%) |
Sep 16, 2016 | 17.33 | 17.41 | 17.08 | 17.17 | 450,481 | -0.25(-1.42%) |
Sep 15, 2016 | 17.20 | 17.50 | 17.11 | 17.42 | 292,593 | +0.17(+0.98%) |
Sep 14, 2016 | 17.32 | 17.45 | 16.96 | 17.25 | 256,783 | -0.01(-0.08%) |
Sep 13, 2016 | 17.52 | 17.80 | 17.19 | 17.27 | 321,469 | -0.49(-2.74%) |
Sep 12, 2016 | 17.37 | 17.81 | 17.08 | 17.75 | 624,318 | +0.25(+1.41%) |
Sep 09, 2016 | 18.54 | 18.54 | 17.50 | 17.51 | 514,429 | -1.33(-7.08%) |
Sep 08, 2016 | 18.87 | 19.14 | 18.78 | 18.84 | 423,111 | -0.05(-0.26%) |
Sep 07, 2016 | 18.42 | 18.90 | 18.28 | 18.89 | 382,047 | +0.38(+2.06%) |
Sep 06, 2016 | 18.64 | 18.86 | 18.47 | 18.51 | 495,894 | -0.12(-0.64%) |
Sep 02, 2016 | 18.49 | 18.63 | 18.63 | 18.63 | 324,387 | +0.25(+1.34%) |
Sep 01, 2016 | 18.56 | 18.65 | 18.19 | 18.38 | 376,814 | -0.13(-0.69%) |
Aug 31, 2016 | 18.78 | 18.83 | 18.34 | 18.51 | 519,656 | -0.36(-1.91%) |
Aug 30, 2016 | 18.48 | 19.20 | 18.48 | 18.87 | 783,536 | +0.42(+2.26%) |
Aug 29, 2016 | 17.83 | 18.56 | 17.68 | 18.45 | 798,360 | +0.74(+4.18%) |
Aug 26, 2016 | 17.56 | 17.96 | 17.38 | 17.71 | 678,846 | +0.21(+1.21%) |
Aug 25, 2016 | 17.39 | 17.56 | 17.21 | 17.50 | 552,252 | -0.01(-0.08%) |
Aug 24, 2016 | 17.93 | 18.04 | 17.45 | 17.51 | 376,153 | -0.42(-2.36%) |
Aug 23, 2016 | 17.70 | 18.16 | 17.61 | 17.94 | 399,091 | +0.37(+2.13%) |
Aug 22, 2016 | 16.84 | 17.63 | 16.41 | 17.56 | 1,547,057 | +0.74(+4.40%) |
Aug 19, 2016 | 17.27 | 17.30 | 16.78 | 16.82 | 927,344 | -0.61(-3.52%) |
Aug 18, 2016 | 17.59 | 17.79 | 17.25 | 17.44 | 568,032 | -0.11(-0.60%) |
Aug 17, 2016 | 17.80 | 17.80 | 17.43 | 17.54 | 403,638 | -0.31(-1.74%) |
Aug 16, 2016 | 17.96 | 18.32 | 17.83 | 17.85 | 369,774 | -0.11(-0.63%) |
Aug 15, 2016 | 17.92 | 18.20 | 17.77 | 17.96 | 328,720 | +0.04(+0.20%) |
Aug 12, 2016 | 18.28 | 18.38 | 17.60 | 17.93 | 660,792 | -0.49(-2.68%) |
Aug 11, 2016 | 18.56 | 18.79 | 18.38 | 18.42 | 386,131 | +0.01(+0.04%) |
Aug 10, 2016 | 18.50 | 18.54 | 18.30 | 18.42 | 397,444 | -0.04(-0.19%) |
Aug 09, 2016 | 18.61 | 18.86 | 18.44 | 18.45 | 553,076 | -0.11(-0.61%) |
Aug 08, 2016 | 19.48 | 19.71 | 18.10 | 18.56 | 1,189,974 | -1.11(-5.63%) |
Aug 05, 2016 | 19.76 | 20.15 | 19.67 | 19.67 | 519,984 | +0.06(+0.32%) |
Aug 04, 2016 | 19.85 | 19.99 | 19.58 | 19.61 | 402,324 | -0.18(-0.93%) |
Aug 03, 2016 | 19.46 | 19.88 | 19.40 | 19.79 | 614,440 | +0.24(+1.23%) |
Aug 02, 2016 | 19.78 | 20.01 | 19.48 | 19.55 | 508,923 | -0.23(-1.14%) |
Aug 01, 2016 | 19.27 | 19.79 | 19.23 | 19.78 | 644,316 | +0.61(+3.20%) |
Jul 29, 2016 | 19.04 | 19.45 | 18.93 | 19.16 | 965,415 | +0.14(+0.74%) |
Jul 28, 2016 | 20.62 | 21.12 | 18.94 | 19.02 | 1,567,318 | -0.54(-2.74%) |
Jul 27, 2016 | 19.19 | 19.65 | 19.19 | 19.56 | 844,959 | +0.40(+2.10%) |
Jul 26, 2016 | 18.95 | 19.19 | 18.95 | 19.16 | 207,490 | +0.18(+0.97%) |
Jul 25, 2016 | 18.83 | 19.04 | 18.73 | 18.97 | 414,414 | +0.16(+0.86%) |
Jul 22, 2016 | 18.70 | 18.97 | 18.64 | 18.81 | 255,769 | +0.06(+0.34%) |
Jul 21, 2016 | 18.81 | 18.95 | 18.58 | 18.75 | 378,749 | -0.01(-0.08%) |
Jul 20, 2016 | 18.81 | 18.92 | 18.65 | 18.76 | 533,703 | -0.02(-0.11%) |
Jul 19, 2016 | 19.12 | 19.19 | 18.74 | 18.78 | 397,809 | -0.34(-1.77%) |
Jul 18, 2016 | 18.87 | 19.25 | 18.74 | 19.12 | 635,006 | +0.20(+1.04%) |
Jul 15, 2016 | 18.75 | 18.95 | 18.34 | 18.92 | 1,002,653 | +0.40(+2.17%) |
Jul 14, 2016 | 18.44 | 18.73 | 18.33 | 18.52 | 664,682 | +0.08(+0.46%) |
Jul 13, 2016 | 18.18 | 18.49 | 17.95 | 18.44 | 1,340,453 | +0.42(+2.31%) |
Jul 12, 2016 | 17.70 | 18.06 | 17.67 | 18.02 | 1,085,732 | +0.68(+3.90%) |
Jul 11, 2016 | 16.97 | 17.50 | 16.92 | 17.34 | 611,186 | +0.50(+2.97%) |
Jul 08, 2016 | 16.06 | 16.87 | 15.82 | 16.84 | 732,459 | +1.02(+6.47%) |
Jul 07, 2016 | 15.64 | 16.21 | 15.64 | 15.82 | 524,898 | +0.32(+2.05%) |
Jul 06, 2016 | 14.96 | 15.56 | 14.89 | 15.50 | 819,520 | +0.39(+2.57%) |
Jul 05, 2016 | 15.81 | 15.88 | 15.04 | 15.12 | 798,717 | -0.83(-5.22%) |
Jul 01, 2016 | 15.56 | 15.95 | 15.95 | 15.95 | 1,014,419 | -0.24(-1.48%) |
Jun 30, 2016 | 14.91 | 16.19 | 14.91 | 16.19 | 670,627 | +1.23(+8.25%) |
Jun 29, 2016 | 14.98 | 15.28 | 14.93 | 14.95 | 448,545 | +0.16(+1.10%) |
Jun 28, 2016 | 14.66 | 14.87 | 14.54 | 14.79 | 462,362 | +0.35(+2.44%) |
Jun 27, 2016 | 14.92 | 14.92 | 14.16 | 14.44 | 533,068 | -0.72(-4.75%) |
Jun 24, 2016 | 15.21 | 15.52 | 14.85 | 15.16 | 971,190 | -0.99(-6.12%) |
Jun 23, 2016 | 15.90 | 16.22 | 15.83 | 16.14 | 731,659 | +0.49(+3.11%) |
Jun 22, 2016 | 15.89 | 16.05 | 15.62 | 15.66 | 461,760 | -0.21(-1.33%) |
Jun 21, 2016 | 15.99 | 16.08 | 15.72 | 15.87 | 226,533 | -0.13(-0.84%) |
Jun 20, 2016 | 16.00 | 16.47 | 16.00 | 16.00 | 371,694 | +0.24(+1.52%) |
Jun 17, 2016 | 15.27 | 16.01 | 15.02 | 15.76 | 949,030 | +0.54(+3.52%) |
Jun 16, 2016 | 15.18 | 15.26 | 14.84 | 15.23 | 329,973 | -0.13(-0.83%) |
Jun 15, 2016 | 15.57 | 15.72 | 15.33 | 15.36 | 371,819 | -0.11(-0.68%) |
Jun 14, 2016 | 15.24 | 15.49 | 15.20 | 15.46 | 386,266 | +0.11(+0.73%) |
Jun 13, 2016 | 15.81 | 15.82 | 15.31 | 15.35 | 804,229 | -0.56(-3.50%) |
Jun 10, 2016 | 15.89 | 16.10 | 15.74 | 15.91 | 450,057 | -0.26(-1.61%) |
Jun 09, 2016 | 16.17 | 16.19 | 15.71 | 16.17 | 445,682 | -0.04(-0.26%) |
Jun 08, 2016 | 16.18 | 16.26 | 15.95 | 16.21 | 279,051 | +0.06(+0.39%) |
Jun 07, 2016 | 16.07 | 16.33 | 15.95 | 16.14 | 303,108 | +0.10(+0.62%) |
Jun 06, 2016 | 15.71 | 16.05 | 15.62 | 16.05 | 434,825 | +0.35(+2.20%) |
Jun 03, 2016 | 16.02 | 16.05 | 15.64 | 15.70 | 314,942 | -0.34(-2.11%) |
Jun 02, 2016 | 16.03 | 16.23 | 15.51 | 16.04 | 634,704 | -0.01(-0.09%) |
Jun 01, 2016 | 16.17 | 16.20 | 15.83 | 16.05 | 494,167 | -0.14(-0.87%) |
May 31, 2016 | 16.30 | 16.40 | 16.03 | 16.19 | 579,649 | -0.03(-0.17%) |
May 27, 2016 | 16.10 | 16.22 | 16.22 | 16.22 | 529,965 | +0.07(+0.44%) |
May 26, 2016 | 16.36 | 16.44 | 15.76 | 16.15 | 484,178 | -0.16(-0.95%) |
May 25, 2016 | 16.08 | 16.65 | 15.99 | 16.31 | 429,603 | +0.33(+2.08%) |
May 24, 2016 | 15.65 | 16.03 | 15.52 | 15.98 | 296,912 | +0.47(+3.00%) |
May 23, 2016 | 15.41 | 15.81 | 15.34 | 15.51 | 316,677 | +0.05(+0.32%) |
May 20, 2016 | 15.30 | 15.48 | 15.20 | 15.46 | 506,184 | +0.19(+1.25%) |
May 19, 2016 | 15.09 | 15.48 | 14.94 | 15.27 | 370,365 | +0.09(+0.60%) |
May 18, 2016 | 15.27 | 15.66 | 15.09 | 15.18 | 311,017 | -0.16(-1.06%) |
May 17, 2016 | 15.60 | 16.28 | 15.10 | 15.34 | 572,249 | -0.35(-2.20%) |
May 16, 2016 | 15.57 | 15.83 | 15.53 | 15.69 | 373,364 | +0.17(+1.09%) |
May 13, 2016 | 15.41 | 16.22 | 15.36 | 15.52 | 1,146,397 | +0.00(+0.00%) |
May 12, 2016 | 15.91 | 16.09 | 15.18 | 15.52 | 597,898 | -0.32(-2.05%) |
May 11, 2016 | 15.93 | 16.11 | 15.71 | 15.84 | 394,904 | -0.11(-0.71%) |
May 10, 2016 | 15.80 | 16.05 | 15.64 | 15.95 | 454,485 | +0.28(+1.80%) |
May 09, 2016 | 15.86 | 16.03 | 15.59 | 15.67 | 490,854 | -0.16(-1.02%) |
May 06, 2016 | 15.26 | 15.91 | 15.04 | 15.83 | 774,718 | +0.45(+2.93%) |
May 05, 2016 | 15.28 | 15.58 | 14.87 | 15.38 | 723,120 | +0.22(+1.44%) |
May 04, 2016 | 15.37 | 15.84 | 15.07 | 15.16 | 604,775 | -0.14(-0.92%) |
May 03, 2016 | 15.82 | 16.13 | 14.78 | 15.31 | 805,378 | -0.54(-3.43%) |
May 02, 2016 | 14.75 | 15.93 | 14.69 | 15.85 | 1,297,942 | +1.13(+7.67%) |
Apr 29, 2016 | 14.41 | 14.82 | 14.19 | 14.72 | 888,152 | +0.28(+1.90%) |
Apr 28, 2016 | 14.96 | 15.06 | 14.38 | 14.45 | 350,385 | -0.56(-3.76%) |
Apr 27, 2016 | 14.70 | 15.12 | 14.70 | 15.01 | 354,404 | +0.29(+1.96%) |
Apr 26, 2016 | 14.44 | 14.82 | 14.30 | 14.72 | 466,187 | +0.25(+1.76%) |
Apr 25, 2016 | 14.87 | 14.87 | 14.32 | 14.47 | 569,478 | -0.41(-2.75%) |
Apr 22, 2016 | 14.89 | 15.24 | 14.52 | 14.88 | 670,595 | +0.04(+0.29%) |
Apr 21, 2016 | 15.09 | 15.36 | 14.78 | 14.83 | 561,904 | -0.28(-1.82%) |
Apr 20, 2016 | 15.08 | 15.21 | 14.81 | 15.11 | 485,346 | -0.01(-0.05%) |
Apr 19, 2016 | 15.45 | 15.68 | 14.71 | 15.12 | 727,918 | -0.26(-1.70%) |
Apr 18, 2016 | 15.18 | 15.65 | 15.02 | 15.38 | 1,308,242 | +0.16(+1.02%) |
Apr 15, 2016 | 14.84 | 15.24 | 14.65 | 15.22 | 549,824 | +0.30(+1.98%) |
Apr 14, 2016 | 15.44 | 15.44 | 14.54 | 14.92 | 605,857 | -0.51(-3.33%) |
Apr 13, 2016 | 15.14 | 15.47 | 15.00 | 15.44 | 637,306 | +0.48(+3.21%) |
Apr 12, 2016 | 14.82 | 15.01 | 14.53 | 14.96 | 409,072 | +0.20(+1.34%) |
Apr 11, 2016 | 14.97 | 15.28 | 14.64 | 14.76 | 540,154 | -0.16(-1.04%) |
Apr 08, 2016 | 14.88 | 15.21 | 14.74 | 14.92 | 461,653 | +0.20(+1.39%) |
Apr 07, 2016 | 14.92 | 15.11 | 14.52 | 14.71 | 762,518 | -0.34(-2.25%) |
Apr 06, 2016 | 14.50 | 15.28 | 14.47 | 15.05 | 864,593 | +0.47(+3.24%) |
Apr 05, 2016 | 14.68 | 14.82 | 14.25 | 14.58 | 907,938 | -0.39(-2.64%) |
Apr 04, 2016 | 14.88 | 15.60 | 14.77 | 14.97 | 1,475,472 | +0.24(+1.63%) |
Apr 01, 2016 | 14.33 | 14.84 | 14.20 | 14.73 | 633,722 | +0.12(+0.82%) |
Mar 31, 2016 | 14.29 | 14.71 | 14.10 | 14.61 | 777,951 | +0.32(+2.27%) |
Mar 30, 2016 | 14.21 | 14.66 | 14.09 | 14.29 | 581,190 | +0.14(+1.00%) |
Mar 29, 2016 | 13.37 | 14.16 | 13.22 | 14.15 | 516,066 | +0.75(+5.63%) |
Mar 28, 2016 | 13.79 | 13.84 | 13.22 | 13.39 | 422,265 | -0.42(-3.01%) |
Mar 24, 2016 | 13.17 | 13.81 | 13.81 | 13.81 | 622,120 | +0.50(+3.76%) |
Mar 23, 2016 | 13.57 | 13.74 | 13.31 | 13.31 | 498,489 | -0.30(-2.23%) |
Mar 22, 2016 | 13.40 | 13.99 | 13.34 | 13.61 | 806,516 | +0.07(+0.52%) |
Mar 21, 2016 | 13.39 | 13.85 | 13.33 | 13.54 | 1,126,299 | +0.16(+1.21%) |
Mar 18, 2016 | 12.89 | 13.42 | 12.77 | 13.38 | 1,240,609 | +0.59(+4.58%) |
Mar 17, 2016 | 12.22 | 12.95 | 12.15 | 12.79 | 614,888 | +0.53(+4.31%) |
Mar 16, 2016 | 12.08 | 12.46 | 11.88 | 12.27 | 597,096 | +0.10(+0.81%) |
Mar 15, 2016 | 12.24 | 12.24 | 11.85 | 12.17 | 649,600 | -0.20(-1.60%) |
Mar 14, 2016 | 12.27 | 12.41 | 12.06 | 12.36 | 890,230 | +0.00(+0.00%) |
Mar 11, 2016 | 11.83 | 12.41 | 11.73 | 12.36 | 1,410,989 | +0.73(+6.31%) |
Mar 10, 2016 | 11.88 | 12.05 | 11.44 | 11.63 | 452,684 | -0.24(-2.02%) |
Mar 09, 2016 | 11.58 | 11.98 | 11.48 | 11.87 | 747,594 | +0.42(+3.63%) |
Mar 08, 2016 | 12.06 | 12.15 | 11.44 | 11.45 | 919,821 | -0.72(-5.91%) |
Mar 07, 2016 | 12.17 | 12.36 | 11.93 | 12.17 | 1,449,949 | +0.07(+0.58%) |
Mar 04, 2016 | 12.48 | 12.53 | 12.10 | 12.10 | 818,105 | -0.31(-2.50%) |
Mar 03, 2016 | 12.14 | 12.42 | 12.13 | 12.41 | 633,694 | +0.31(+2.56%) |
Mar 02, 2016 | 12.22 | 12.48 | 11.80 | 12.10 | 679,305 | -0.15(-1.21%) |
Mar 01, 2016 | 11.92 | 12.29 | 11.84 | 12.25 | 626,608 | +0.44(+3.76%) |
Feb 29, 2016 | 11.96 | 12.34 | 11.72 | 11.81 | 639,996 | -0.20(-1.65%) |
Feb 26, 2016 | 11.74 | 12.02 | 11.67 | 12.00 | 606,071 | +0.35(+3.03%) |
Feb 25, 2016 | 11.73 | 11.80 | 11.25 | 11.65 | 600,973 | -0.03(-0.24%) |
Feb 24, 2016 | 10.98 | 11.79 | 10.94 | 11.68 | 927,156 | +0.56(+5.01%) |
Feb 23, 2016 | 10.86 | 11.42 | 10.71 | 11.12 | 1,265,946 | +0.28(+2.60%) |
Feb 22, 2016 | 10.09 | 10.97 | 10.06 | 10.84 | 2,321,061 | +0.93(+9.39%) |
Feb 19, 2016 | 10.00 | 10.37 | 9.811 | 9.910 | 4,198,107 | +0.11(+1.15%) |
Feb 18, 2016 | 13.05 | 13.05 | 9.734 | 9.797 | 5,350,228 | -4.07(-29.35%) |
Feb 17, 2016 | 13.77 | 14.06 | 13.58 | 13.87 | 1,061,489 | +0.15(+1.08%) |
Feb 16, 2016 | 13.86 | 13.91 | 13.18 | 13.72 | 638,488 | +0.08(+0.62%) |
Feb 12, 2016 | 13.32 | 13.63 | 13.63 | 13.63 | 512,242 | +0.58(+4.43%) |
Feb 11, 2016 | 13.13 | 13.29 | 12.82 | 13.06 | 549,917 | -0.34(-2.53%) |
Feb 10, 2016 | 13.51 | 13.72 | 13.30 | 13.39 | 770,274 | -0.02(-0.16%) |
Feb 09, 2016 | 13.44 | 13.83 | 13.27 | 13.42 | 738,534 | -0.25(-1.86%) |
Feb 08, 2016 | 13.86 | 13.87 | 13.40 | 13.67 | 425,384 | -0.37(-2.66%) |
Feb 05, 2016 | 14.41 | 14.58 | 13.98 | 14.04 | 621,665 | -0.42(-2.93%) |
Feb 04, 2016 | 13.89 | 14.83 | 13.88 | 14.47 | 860,870 | +0.54(+3.85%) |
Feb 03, 2016 | 13.72 | 14.05 | 13.36 | 13.93 | 692,631 | +0.33(+2.44%) |
Feb 02, 2016 | 13.94 | 13.94 | 13.51 | 13.60 | 623,338 | -0.54(-3.79%) |
Feb 01, 2016 | 14.46 | 14.46 | 13.89 | 14.13 | 536,075 | -0.44(-3.00%) |
Jan 29, 2016 | 13.57 | 14.59 | 13.51 | 14.57 | 625,896 | +1.03(+7.60%) |
Jan 28, 2016 | 14.12 | 14.22 | 13.46 | 13.54 | 563,519 | -0.52(-3.71%) |
Jan 27, 2016 | 13.60 | 14.29 | 13.51 | 14.06 | 809,906 | +0.30(+2.15%) |
Jan 26, 2016 | 13.20 | 13.82 | 13.20 | 13.77 | 333,773 | +0.58(+4.38%) |
Jan 25, 2016 | 13.65 | 13.67 | 13.11 | 13.19 | 453,175 | -0.54(-3.91%) |
Jan 22, 2016 | 13.58 | 14.00 | 13.54 | 13.73 | 417,862 | +0.42(+3.13%) |
Jan 21, 2016 | 13.73 | 14.09 | 13.29 | 13.31 | 465,745 | -0.42(-3.03%) |
Jan 20, 2016 | 13.33 | 13.87 | 12.85 | 13.73 | 527,976 | +0.13(+0.93%) |
Jan 19, 2016 | 13.82 | 13.97 | 13.38 | 13.60 | 520,806 | -0.06(-0.41%) |
Jan 15, 2016 | 13.92 | 13.66 | 13.66 | 13.66 | 615,031 | -0.70(-4.87%) |
Jan 14, 2016 | 14.11 | 14.49 | 13.67 | 14.35 | 621,342 | +0.34(+2.42%) |
Jan 13, 2016 | 14.28 | 14.71 | 13.99 | 14.01 | 710,653 | -0.26(-1.83%) |
Jan 12, 2016 | 14.40 | 14.59 | 13.93 | 14.28 | 491,279 | -0.04(-0.30%) |
Jan 11, 2016 | 14.69 | 14.88 | 14.11 | 14.32 | 550,764 | -0.32(-2.22%) |
Jan 08, 2016 | 15.34 | 15.46 | 14.59 | 14.64 | 1,224,829 | -0.62(-4.07%) |
Jan 07, 2016 | 15.98 | 16.15 | 14.78 | 15.26 | 1,365,396 | -0.97(-5.95%) |
Jan 06, 2016 | 16.75 | 16.75 | 16.14 | 16.23 | 1,734,690 | -0.83(-4.88%) |
Jan 05, 2016 | 17.70 | 17.70 | 16.31 | 17.06 | 1,646,263 | -0.66(-3.70%) |
Jan 04, 2016 | 17.70 | 17.96 | 16.94 | 17.72 | 504,561 | -0.29(-1.61%) |
Dec 31, 2015 | 17.85 | 18.01 | 18.01 | 18.01 | 387,620 | -0.03(-0.16%) |
Dec 30, 2015 | 18.30 | 18.47 | 17.99 | 18.04 | 187,688 | -0.36(-1.96%) |
Dec 29, 2015 | 18.46 | 18.64 | 18.08 | 18.39 | 317,524 | +0.01(+0.04%) |
Dec 28, 2015 | 18.49 | 18.83 | 17.99 | 18.39 | 327,824 | -0.21(-1.14%) |
Dec 24, 2015 | 18.59 | 18.60 | 18.60 | 18.60 | 164,320 | -0.08(-0.45%) |
Dec 23, 2015 | 18.63 | 18.76 | 18.37 | 18.68 | 318,860 | +0.13(+0.72%) |
Dec 22, 2015 | 18.68 | 18.69 | 17.95 | 18.55 | 589,143 | -0.07(-0.38%) |
Dec 21, 2015 | 18.17 | 19.14 | 17.87 | 18.62 | 758,396 | +0.59(+3.29%) |
Dec 18, 2015 | 17.93 | 18.28 | 17.65 | 18.03 | 1,690,820 | -0.08(-0.47%) |
Dec 17, 2015 | 18.22 | 18.30 | 17.80 | 18.11 | 493,922 | -0.10(-0.54%) |
Dec 16, 2015 | 18.08 | 18.30 | 17.82 | 18.21 | 477,783 | +0.24(+1.33%) |
Dec 15, 2015 | 18.17 | 18.48 | 17.89 | 17.97 | 402,969 | -0.14(-0.78%) |
Dec 14, 2015 | 18.75 | 18.91 | 17.88 | 18.11 | 577,337 | -0.63(-3.39%) |
Dec 11, 2015 | 18.75 | 18.86 | 18.44 | 18.75 | 432,973 | -0.33(-1.74%) |
Dec 10, 2015 | 19.21 | 19.40 | 19.02 | 19.08 | 567,248 | -0.18(-0.95%) |
Dec 09, 2015 | 19.46 | 19.88 | 19.15 | 19.26 | 275,699 | -0.17(-0.87%) |
Dec 08, 2015 | 19.04 | 19.71 | 18.87 | 19.43 | 505,247 | +0.21(+1.10%) |
Dec 07, 2015 | 20.37 | 20.37 | 19.02 | 19.22 | 456,303 | -1.16(-5.68%) |
Dec 04, 2015 | 20.38 | 20.46 | 20.05 | 20.38 | 318,096 | +0.04(+0.21%) |
Dec 03, 2015 | 21.08 | 21.53 | 20.25 | 20.33 | 588,645 | -1.09(-5.07%) |
Dec 02, 2015 | 22.15 | 22.46 | 21.35 | 21.42 | 277,001 | -0.79(-3.56%) |
Dec 01, 2015 | 22.11 | 22.43 | 22.06 | 22.21 | 351,807 | +0.13(+0.61%) |
Nov 30, 2015 | 21.99 | 22.27 | 21.87 | 22.08 | 284,598 | +0.11(+0.48%) |
Nov 27, 2015 | 21.94 | 22.04 | 21.84 | 21.97 | 64,938 | +0.08(+0.39%) |
Nov 25, 2015 | 21.74 | 21.89 | 21.89 | 21.89 | 276,466 | +0.13(+0.58%) |
Nov 24, 2015 | 21.87 | 21.99 | 21.53 | 21.76 | 325,168 | -0.27(-1.22%) |
Nov 23, 2015 | 21.37 | 22.15 | 21.37 | 22.03 | 506,692 | +0.54(+2.49%) |
Nov 20, 2015 | 21.30 | 21.60 | 20.91 | 21.49 | 421,408 | +0.34(+1.60%) |
Nov 19, 2015 | 21.46 | 21.58 | 20.62 | 21.15 | 323,441 | -0.39(-1.83%) |
Nov 18, 2015 | 20.93 | 21.57 | 20.84 | 21.55 | 344,685 | +0.63(+3.04%) |
Nov 17, 2015 | 21.08 | 21.38 | 20.79 | 20.91 | 227,420 | -0.13(-0.60%) |
Nov 16, 2015 | 20.76 | 21.09 | 20.66 | 21.04 | 267,645 | +0.23(+1.12%) |
Nov 13, 2015 | 20.58 | 21.12 | 20.50 | 20.81 | 261,500 | +0.11(+0.51%) |
Nov 12, 2015 | 21.29 | 21.39 | 20.62 | 20.70 | 256,840 | -0.78(-3.64%) |
Nov 11, 2015 | 21.51 | 21.65 | 21.18 | 21.48 | 202,260 | -0.01(-0.03%) |
Nov 10, 2015 | 21.51 | 21.81 | 21.10 | 21.49 | 247,912 | -0.10(-0.46%) |
Nov 09, 2015 | 21.69 | 21.80 | 21.01 | 21.59 | 368,369 | -0.10(-0.46%) |
Nov 06, 2015 | 21.16 | 21.85 | 21.05 | 21.69 | 545,625 | +0.42(+1.99%) |
Nov 05, 2015 | 21.15 | 21.39 | 20.84 | 21.27 | 372,848 | +0.11(+0.53%) |
Nov 04, 2015 | 21.17 | 21.30 | 20.93 | 21.15 | 463,345 | +0.08(+0.40%) |
Nov 03, 2015 | 21.46 | 21.56 | 21.00 | 21.07 | 434,562 | -0.48(-2.23%) |