Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.82 | 10.99 | 10.48 | 10.56 | 205,744 | -0.26(-2.40%) |
Nov 29, 2016 | 10.99 | 11.04 | 10.75 | 10.82 | 138,193 | -0.18(-1.64%) |
Nov 28, 2016 | 11.70 | 11.70 | 10.94 | 11.00 | 165,902 | -0.76(-6.46%) |
Nov 25, 2016 | 11.80 | 11.80 | 11.27 | 11.76 | 76,466 | +0.04(+0.34%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.35(+3.08%) | |
Nov 22, 2016 | 11.69 | 11.79 | 11.26 | 11.37 | 117,521 | -0.23(-1.98%) |
Nov 21, 2016 | 11.55 | 11.72 | 11.37 | 11.60 | 80,247 | +0.09(+0.78%) |
Nov 18, 2016 | 11.66 | 11.80 | 11.30 | 11.51 | 146,063 | -0.14(-1.20%) |
Nov 17, 2016 | 11.29 | 11.87 | 11.01 | 11.65 | 228,515 | +0.31(+2.73%) |
Nov 16, 2016 | 10.91 | 11.69 | 10.85 | 11.34 | 378,743 | +0.34(+3.09%) |
Nov 15, 2016 | 11.40 | 11.53 | 10.83 | 11.00 | 425,121 | -0.51(-4.43%) |
Nov 14, 2016 | 11.69 | 11.78 | 11.26 | 11.51 | 332,664 | -0.48(-4.00%) |
Nov 11, 2016 | 11.27 | 12.01 | 11.10 | 11.99 | 238,737 | +0.70(+6.20%) |
Nov 10, 2016 | 10.94 | 11.44 | 10.81 | 11.29 | 279,746 | +0.59(+5.51%) |
Nov 09, 2016 | 10.35 | 10.89 | 10.13 | 10.70 | 319,712 | +0.93(+9.52%) |
Nov 08, 2016 | 9.770 | 9.850 | 9.510 | 9.770 | 365,867 | -0.11(-1.11%) |
Nov 07, 2016 | 9.880 | 9.990 | 9.520 | 9.880 | 427,042 | -0.04(-0.40%) |
Nov 04, 2016 | 9.470 | 10.07 | 9.420 | 9.920 | 541,195 | +0.52(+5.53%) |
Nov 03, 2016 | 10.34 | 10.39 | 9.400 | 9.400 | 393,681 | -0.77(-7.57%) |
Nov 02, 2016 | 10.10 | 10.43 | 9.915 | 10.17 | 311,837 | -0.02(-0.20%) |
Nov 01, 2016 | 10.28 | 10.54 | 9.680 | 10.19 | 349,174 | -0.11(-1.07%) |
Oct 31, 2016 | 11.07 | 11.09 | 10.22 | 10.30 | 337,184 | -0.73(-6.62%) |
Oct 28, 2016 | 11.01 | 11.35 | 10.81 | 11.03 | 262,425 | -0.09(-0.81%) |
Oct 27, 2016 | 11.81 | 11.98 | 11.07 | 11.12 | 180,772 | -0.57(-4.88%) |
Oct 26, 2016 | 11.85 | 11.97 | 11.60 | 11.69 | 161,896 | -0.18(-1.52%) |
Oct 25, 2016 | 12.03 | 12.47 | 11.84 | 11.87 | 172,610 | -0.18(-1.49%) |
Oct 24, 2016 | 12.49 | 12.49 | 11.95 | 12.05 | 202,720 | -0.30(-2.43%) |
Oct 21, 2016 | 12.46 | 12.73 | 12.18 | 12.35 | 184,533 | -0.13(-1.04%) |
Oct 20, 2016 | 12.13 | 12.68 | 12.07 | 12.48 | 178,745 | +0.32(+2.63%) |
Oct 19, 2016 | 12.38 | 12.38 | 12.04 | 12.16 | 152,295 | -0.22(-1.78%) |
Oct 18, 2016 | 12.48 | 12.57 | 12.25 | 12.38 | 169,820 | +0.14(+1.14%) |
Oct 17, 2016 | 12.07 | 12.68 | 11.98 | 12.24 | 428,358 | +0.19(+1.58%) |
Oct 14, 2016 | 13.17 | 13.25 | 11.78 | 12.05 | 586,802 | -0.96(-7.38%) |
Oct 13, 2016 | 13.09 | 13.98 | 12.60 | 13.01 | 1,353,312 | +0.69(+5.60%) |
Oct 12, 2016 | 12.85 | 13.10 | 12.25 | 12.32 | 298,417 | -0.58(-4.50%) |
Oct 11, 2016 | 13.32 | 13.32 | 12.85 | 12.90 | 417,066 | -0.55(-4.09%) |
Oct 10, 2016 | 13.62 | 13.86 | 13.24 | 13.45 | 578,228 | -0.05(-0.37%) |
Oct 07, 2016 | 13.55 | 13.66 | 13.17 | 13.50 | 287,161 | -0.03(-0.22%) |
Oct 06, 2016 | 14.16 | 14.16 | 13.39 | 13.53 | 239,012 | -0.60(-4.25%) |
Oct 05, 2016 | 13.80 | 14.33 | 13.69 | 14.13 | 343,891 | +0.49(+3.59%) |
Oct 04, 2016 | 13.82 | 13.97 | 13.50 | 13.64 | 289,328 | -0.18(-1.30%) |
Oct 03, 2016 | 13.70 | 13.92 | 13.45 | 13.82 | 233,796 | -0.03(-0.22%) |
Sep 30, 2016 | 13.62 | 13.94 | 13.40 | 13.85 | 294,922 | +0.34(+2.52%) |
Sep 29, 2016 | 13.97 | 14.03 | 13.31 | 13.51 | 435,479 | -0.41(-2.95%) |
Sep 28, 2016 | 13.82 | 14.22 | 13.35 | 13.92 | 581,596 | +0.18(+1.31%) |
Sep 27, 2016 | 13.62 | 14.09 | 13.52 | 13.74 | 452,281 | +0.19(+1.40%) |
Sep 26, 2016 | 13.46 | 14.09 | 13.22 | 13.55 | 370,176 | -0.01(-0.07%) |
Sep 23, 2016 | 13.88 | 14.85 | 13.18 | 13.56 | 970,646 | -0.34(-2.45%) |
Sep 22, 2016 | 13.35 | 14.08 | 12.61 | 13.90 | 814,409 | +0.69(+5.22%) |
Sep 21, 2016 | 13.63 | 13.75 | 12.67 | 13.21 | 641,927 | -0.30(-2.22%) |
Sep 20, 2016 | 11.59 | 14.10 | 11.59 | 13.51 | 1,711,549 | +2.07(+18.09%) |
Sep 19, 2016 | 11.34 | 11.69 | 11.11 | 11.44 | 311,855 | +0.22(+1.96%) |
Sep 16, 2016 | 11.17 | 11.30 | 11.00 | 11.22 | 468,400 | -0.02(-0.18%) |
Sep 15, 2016 | 11.02 | 11.43 | 10.86 | 11.24 | 195,181 | +0.24(+2.18%) |
Sep 14, 2016 | 11.16 | 11.38 | 10.84 | 11.00 | 276,836 | -0.05(-0.45%) |
Sep 13, 2016 | 10.94 | 11.16 | 10.63 | 11.05 | 213,341 | -0.03(-0.27%) |
Sep 12, 2016 | 10.68 | 11.17 | 10.67 | 11.08 | 245,061 | +0.33(+3.07%) |
Sep 09, 2016 | 11.25 | 11.40 | 10.73 | 10.75 | 379,695 | -0.65(-5.70%) |
Sep 08, 2016 | 11.27 | 11.53 | 11.21 | 11.40 | 247,374 | +0.04(+0.35%) |
Sep 07, 2016 | 11.65 | 11.66 | 11.29 | 11.36 | 223,180 | -0.32(-2.74%) |
Sep 06, 2016 | 10.83 | 11.70 | 10.83 | 11.68 | 364,106 | +0.89(+8.30%) |
Sep 02, 2016 | 10.80 | 10.79 | 10.79 | 10.79 | 218,600 | +0.03(+0.23%) |
Sep 01, 2016 | 10.79 | 10.88 | 10.57 | 10.76 | 128,035 | -0.01(-0.09%) |
Aug 31, 2016 | 10.78 | 10.89 | 10.48 | 10.77 | 177,438 | -0.07(-0.65%) |
Aug 30, 2016 | 10.64 | 11.12 | 10.64 | 10.84 | 206,398 | +0.17(+1.59%) |
Aug 29, 2016 | 10.73 | 10.83 | 10.41 | 10.67 | 125,810 | +0.04(+0.38%) |
Aug 26, 2016 | 10.58 | 10.75 | 10.31 | 10.63 | 251,462 | +0.13(+1.24%) |
Aug 25, 2016 | 10.89 | 11.09 | 10.29 | 10.50 | 484,487 | -0.38(-3.49%) |
Aug 24, 2016 | 11.20 | 11.87 | 10.73 | 10.88 | 423,164 | -0.41(-3.63%) |
Aug 23, 2016 | 11.30 | 11.36 | 11.05 | 11.29 | 194,296 | +0.11(+0.98%) |
Aug 22, 2016 | 10.84 | 11.25 | 10.74 | 11.18 | 241,240 | +0.33(+3.04%) |
Aug 19, 2016 | 10.85 | 11.00 | 10.76 | 10.85 | 167,853 | -0.09(-0.82%) |
Aug 18, 2016 | 10.68 | 10.98 | 10.57 | 10.94 | 212,799 | +0.24(+2.24%) |
Aug 17, 2016 | 10.81 | 10.82 | 10.53 | 10.70 | 209,976 | -0.09(-0.83%) |
Aug 16, 2016 | 10.91 | 11.08 | 10.72 | 10.79 | 302,607 | -0.20(-1.82%) |
Aug 15, 2016 | 10.92 | 11.25 | 10.92 | 10.99 | 436,066 | +0.08(+0.73%) |
Aug 12, 2016 | 10.85 | 11.00 | 10.63 | 10.91 | 164,303 | +0.04(+0.37%) |
Aug 11, 2016 | 10.73 | 10.89 | 10.44 | 10.87 | 288,475 | +0.21(+1.97%) |
Aug 10, 2016 | 11.01 | 11.08 | 10.60 | 10.66 | 368,648 | -0.35(-3.18%) |
Aug 09, 2016 | 10.99 | 11.23 | 10.90 | 11.01 | 322,453 | +0.03(+0.27%) |
Aug 08, 2016 | 11.31 | 11.48 | 10.89 | 10.98 | 292,268 | -0.17(-1.52%) |
Aug 05, 2016 | 11.29 | 11.53 | 10.93 | 11.15 | 368,452 | +0.18(+1.64%) |
Aug 04, 2016 | 11.31 | 11.50 | 10.94 | 10.97 | 167,357 | -0.29(-2.58%) |
Aug 03, 2016 | 10.79 | 11.35 | 10.78 | 11.26 | 316,475 | +0.39(+3.59%) |
Aug 02, 2016 | 11.05 | 11.18 | 10.57 | 10.87 | 234,632 | -0.11(-1.00%) |
Aug 01, 2016 | 10.87 | 11.39 | 10.71 | 10.98 | 282,838 | +0.12(+1.10%) |
Jul 29, 2016 | 10.84 | 10.90 | 10.51 | 10.86 | 252,451 | +0.00(+0.00%) |
Jul 28, 2016 | 11.38 | 11.38 | 10.69 | 10.86 | 267,524 | -0.50(-4.40%) |
Jul 27, 2016 | 10.99 | 11.41 | 10.90 | 11.36 | 291,512 | +0.46(+4.22%) |
Jul 26, 2016 | 10.91 | 11.10 | 10.80 | 10.90 | 194,673 | -0.09(-0.82%) |
Jul 25, 2016 | 11.16 | 11.31 | 10.67 | 10.99 | 222,657 | -0.17(-1.52%) |
Jul 22, 2016 | 11.30 | 11.49 | 11.03 | 11.16 | 175,786 | -0.15(-1.33%) |
Jul 21, 2016 | 11.52 | 11.71 | 11.13 | 11.31 | 250,779 | -0.10(-0.88%) |
Jul 20, 2016 | 11.01 | 11.48 | 10.91 | 11.41 | 251,170 | +0.49(+4.49%) |
Jul 19, 2016 | 11.41 | 11.58 | 10.78 | 10.92 | 240,164 | -0.52(-4.55%) |
Jul 18, 2016 | 11.13 | 11.49 | 10.92 | 11.44 | 238,477 | +0.29(+2.60%) |
Jul 15, 2016 | 10.36 | 11.20 | 10.36 | 11.15 | 604,599 | +0.78(+7.52%) |
Jul 14, 2016 | 10.79 | 10.86 | 10.21 | 10.37 | 496,228 | -0.29(-2.72%) |
Jul 13, 2016 | 11.22 | 11.36 | 10.56 | 10.66 | 283,089 | -0.56(-4.99%) |
Jul 12, 2016 | 11.37 | 11.44 | 11.00 | 11.22 | 281,874 | +0.13(+1.17%) |
Jul 11, 2016 | 11.49 | 11.63 | 11.02 | 11.09 | 496,321 | -0.10(-0.89%) |
Jul 08, 2016 | 10.58 | 11.37 | 10.54 | 11.19 | 704,397 | +0.65(+6.17%) |
Jul 07, 2016 | 10.45 | 10.59 | 10.26 | 10.54 | 572,612 | +0.44(+4.36%) |
Jul 05, 2016 | 10.04 | 10.31 | 9.750 | 10.10 | 1,268,579 | -0.25(-2.42%) |
Jul 01, 2016 | 10.15 | 10.35 | 10.35 | 10.35 | 1,565,400 | +0.47(+4.76%) |
Jun 30, 2016 | 9.800 | 10.47 | 9.700 | 9.880 | 2,175,664 | +0.22(+2.28%) |
Jun 29, 2016 | 10.50 | 10.97 | 9.580 | 9.660 | 6,288,707 | -6.52(-40.30%) |
Jun 28, 2016 | 15.30 | 16.26 | 15.25 | 16.18 | 408,300 | +1.24(+8.30%) |
Jun 27, 2016 | 15.80 | 16.17 | 14.63 | 14.94 | 362,708 | -1.18(-7.32%) |
Jun 24, 2016 | 15.80 | 17.15 | 15.51 | 16.12 | 886,092 | -0.78(-4.62%) |
Jun 23, 2016 | 16.24 | 16.98 | 15.94 | 16.90 | 202,961 | +0.96(+6.02%) |
Jun 22, 2016 | 16.33 | 16.83 | 15.69 | 15.94 | 321,003 | -0.47(-2.86%) |
Jun 21, 2016 | 17.39 | 17.50 | 16.00 | 16.41 | 323,780 | -0.93(-5.36%) |
Jun 20, 2016 | 16.18 | 17.91 | 16.18 | 17.34 | 326,125 | +1.24(+7.70%) |
Jun 17, 2016 | 16.93 | 17.03 | 16.05 | 16.10 | 219,440 | -0.77(-4.56%) |
Jun 16, 2016 | 17.01 | 17.22 | 16.29 | 16.87 | 300,266 | -0.37(-2.15%) |
Jun 15, 2016 | 16.17 | 18.09 | 16.17 | 17.24 | 384,590 | +1.34(+8.43%) |
Jun 14, 2016 | 16.09 | 16.88 | 15.36 | 15.90 | 347,423 | -0.27(-1.67%) |
Jun 13, 2016 | 16.57 | 17.64 | 15.95 | 16.17 | 303,001 | -0.57(-3.41%) |
Jun 10, 2016 | 17.36 | 17.36 | 16.56 | 16.74 | 183,857 | -1.01(-5.69%) |
Jun 09, 2016 | 17.83 | 18.13 | 17.22 | 17.75 | 160,163 | -0.28(-1.55%) |
Jun 08, 2016 | 18.56 | 19.57 | 17.98 | 18.03 | 220,255 | -0.28(-1.53%) |
Jun 07, 2016 | 18.22 | 18.69 | 17.74 | 18.31 | 211,036 | -0.19(-1.03%) |
Jun 06, 2016 | 17.06 | 18.67 | 16.35 | 18.50 | 333,346 | +1.55(+9.14%) |
Jun 03, 2016 | 18.39 | 18.39 | 16.89 | 16.95 | 326,607 | -1.43(-7.78%) |
Jun 02, 2016 | 17.67 | 18.44 | 17.54 | 18.38 | 322,088 | +0.64(+3.61%) |
Jun 01, 2016 | 17.03 | 17.99 | 16.52 | 17.74 | 291,341 | +0.62(+3.62%) |
May 31, 2016 | 16.49 | 17.74 | 16.46 | 17.12 | 359,396 | +0.76(+4.65%) |
May 27, 2016 | 15.59 | 16.36 | 16.36 | 16.36 | 261,300 | +0.78(+5.01%) |
May 26, 2016 | 15.64 | 15.67 | 15.35 | 15.58 | 169,754 | -0.05(-0.32%) |
May 25, 2016 | 15.35 | 15.75 | 15.05 | 15.63 | 243,829 | +0.35(+2.29%) |
May 24, 2016 | 15.22 | 15.41 | 14.85 | 15.28 | 328,059 | +0.26(+1.73%) |
May 23, 2016 | 14.97 | 15.59 | 14.88 | 15.02 | 268,526 | -0.06(-0.40%) |
May 20, 2016 | 14.24 | 15.16 | 14.13 | 15.08 | 214,552 | +0.83(+5.82%) |
May 19, 2016 | 14.35 | 15.07 | 13.96 | 14.25 | 296,554 | -0.22(-1.52%) |
May 18, 2016 | 14.50 | 15.35 | 14.44 | 14.47 | 356,828 | -0.18(-1.23%) |
May 17, 2016 | 15.48 | 15.90 | 14.45 | 14.65 | 347,521 | -0.87(-5.61%) |
May 16, 2016 | 14.75 | 15.84 | 14.70 | 15.52 | 202,979 | +0.81(+5.51%) |
May 13, 2016 | 14.39 | 15.21 | 14.36 | 14.71 | 169,559 | +0.30(+2.08%) |
May 12, 2016 | 15.05 | 15.22 | 13.93 | 14.41 | 327,388 | -0.52(-3.48%) |
May 11, 2016 | 15.58 | 15.80 | 14.78 | 14.93 | 280,108 | -0.74(-4.72%) |
May 10, 2016 | 15.69 | 15.99 | 15.13 | 15.67 | 167,909 | +0.29(+1.89%) |
May 09, 2016 | 15.11 | 15.79 | 14.82 | 15.38 | 253,490 | +0.53(+3.57%) |
May 06, 2016 | 14.21 | 15.04 | 14.15 | 14.85 | 358,072 | +0.50(+3.48%) |
May 05, 2016 | 14.80 | 15.00 | 14.12 | 14.35 | 373,631 | -0.02(-0.14%) |
May 04, 2016 | 15.35 | 15.44 | 13.50 | 14.37 | 1,252,286 | -1.20(-7.71%) |
May 03, 2016 | 15.76 | 16.20 | 15.25 | 15.57 | 312,749 | -0.46(-2.87%) |
May 02, 2016 | 16.51 | 16.68 | 15.56 | 16.03 | 265,243 | -0.36(-2.20%) |
Apr 29, 2016 | 16.79 | 17.07 | 16.13 | 16.39 | 229,851 | -0.45(-2.67%) |
Apr 28, 2016 | 17.34 | 17.62 | 16.76 | 16.84 | 279,602 | -0.39(-2.26%) |
Apr 27, 2016 | 17.40 | 17.86 | 16.99 | 17.23 | 205,296 | -0.18(-1.03%) |
Apr 26, 2016 | 18.26 | 18.43 | 16.91 | 17.41 | 352,966 | -0.83(-4.55%) |
Apr 25, 2016 | 19.36 | 19.47 | 18.02 | 18.24 | 290,336 | -1.06(-5.49%) |
Apr 22, 2016 | 19.27 | 19.63 | 18.87 | 19.30 | 217,208 | +0.16(+0.84%) |
Apr 21, 2016 | 18.41 | 19.44 | 18.40 | 19.14 | 298,613 | +0.82(+4.48%) |
Apr 20, 2016 | 18.68 | 19.00 | 18.17 | 18.32 | 199,218 | -0.24(-1.29%) |
Apr 19, 2016 | 19.02 | 19.17 | 18.02 | 18.56 | 250,500 | -0.38(-2.01%) |
Apr 18, 2016 | 18.42 | 19.85 | 18.22 | 18.94 | 281,246 | +0.28(+1.50%) |
Apr 15, 2016 | 18.35 | 18.82 | 18.02 | 18.66 | 116,822 | +0.23(+1.25%) |
Apr 14, 2016 | 18.60 | 18.97 | 18.22 | 18.43 | 135,066 | -0.14(-0.75%) |
Apr 13, 2016 | 18.06 | 18.68 | 17.71 | 18.57 | 222,453 | +0.84(+4.74%) |
Apr 12, 2016 | 17.64 | 17.93 | 17.29 | 17.73 | 233,809 | -0.06(-0.34%) |
Apr 11, 2016 | 18.91 | 18.92 | 17.61 | 17.79 | 258,243 | -0.87(-4.66%) |
Apr 08, 2016 | 19.45 | 19.45 | 18.29 | 18.66 | 279,058 | -0.34(-1.79%) |
Apr 07, 2016 | 19.13 | 19.83 | 18.65 | 19.00 | 339,612 | -0.24(-1.25%) |
Apr 06, 2016 | 18.10 | 19.51 | 18.03 | 19.24 | 349,795 | +1.29(+7.19%) |
Apr 05, 2016 | 19.08 | 19.13 | 17.83 | 17.95 | 487,812 | -1.41(-7.28%) |
Apr 04, 2016 | 17.67 | 20.17 | 17.52 | 19.36 | 768,827 | +1.86(+10.63%) |
Apr 01, 2016 | 16.69 | 18.16 | 16.41 | 17.50 | 551,518 | +0.59(+3.49%) |
Mar 31, 2016 | 16.46 | 17.20 | 16.28 | 16.91 | 285,003 | +0.42(+2.55%) |
Mar 30, 2016 | 16.50 | 17.19 | 15.95 | 16.49 | 563,698 | +0.12(+0.73%) |
Mar 29, 2016 | 15.18 | 16.42 | 14.65 | 16.37 | 279,691 | +1.06(+6.92%) |
Mar 28, 2016 | 15.92 | 15.92 | 15.15 | 15.31 | 267,601 | -0.41(-2.61%) |
Mar 24, 2016 | 14.50 | 15.72 | 15.72 | 15.72 | 410,600 | +0.99(+6.72%) |
Mar 23, 2016 | 16.28 | 16.75 | 14.70 | 14.73 | 360,208 | -1.67(-10.18%) |
Mar 22, 2016 | 16.26 | 16.95 | 16.01 | 16.40 | 356,852 | +0.01(+0.06%) |
Mar 21, 2016 | 15.45 | 16.66 | 15.06 | 16.39 | 412,632 | +0.89(+5.74%) |
Mar 18, 2016 | 14.50 | 15.93 | 14.22 | 15.50 | 1,849,667 | +1.12(+7.79%) |
Mar 17, 2016 | 14.68 | 14.97 | 13.82 | 14.38 | 488,434 | -0.31(-2.11%) |
Mar 16, 2016 | 15.17 | 15.62 | 14.24 | 14.69 | 381,645 | -0.66(-4.30%) |
Mar 15, 2016 | 16.79 | 16.89 | 15.01 | 15.35 | 719,428 | -1.77(-10.34%) |
Mar 14, 2016 | 15.44 | 17.35 | 15.44 | 17.12 | 644,529 | +1.65(+10.67%) |
Mar 11, 2016 | 15.63 | 15.77 | 15.16 | 15.47 | 440,320 | +0.21(+1.38%) |
Mar 10, 2016 | 15.90 | 16.41 | 14.87 | 15.26 | 438,826 | -0.46(-2.93%) |
Mar 09, 2016 | 15.83 | 16.23 | 15.31 | 15.72 | 441,079 | -0.08(-0.51%) |
Mar 08, 2016 | 18.06 | 18.15 | 15.55 | 15.80 | 544,324 | -2.52(-13.76%) |
Mar 07, 2016 | 17.28 | 18.76 | 16.69 | 18.32 | 659,901 | +1.00(+5.77%) |
Mar 04, 2016 | 17.53 | 18.45 | 17.10 | 17.32 | 550,473 | -0.01(-0.06%) |
Mar 03, 2016 | 18.21 | 18.44 | 17.10 | 17.33 | 677,738 | -0.92(-5.04%) |
Mar 02, 2016 | 15.72 | 18.37 | 15.59 | 18.25 | 915,440 | +2.72(+17.51%) |
Mar 01, 2016 | 15.20 | 15.64 | 14.84 | 15.53 | 573,464 | +0.64(+4.30%) |
Feb 29, 2016 | 15.45 | 15.65 | 14.37 | 14.89 | 575,022 | -0.65(-4.18%) |
Feb 26, 2016 | 15.10 | 15.80 | 14.83 | 15.54 | 483,726 | +0.57(+3.81%) |
Feb 25, 2016 | 15.96 | 16.46 | 14.91 | 14.97 | 485,989 | -1.12(-6.96%) |
Feb 24, 2016 | 15.34 | 16.21 | 14.35 | 16.09 | 603,069 | +0.35(+2.22%) |
Feb 23, 2016 | 16.60 | 16.96 | 15.71 | 15.74 | 433,510 | -1.19(-7.03%) |
Feb 22, 2016 | 16.50 | 17.34 | 16.25 | 16.93 | 387,519 | +0.35(+2.11%) |
Feb 19, 2016 | 15.85 | 16.92 | 15.51 | 16.58 | 368,496 | +0.61(+3.82%) |
Feb 18, 2016 | 16.72 | 16.72 | 15.46 | 15.97 | 395,201 | -0.71(-4.26%) |
Feb 17, 2016 | 16.26 | 16.88 | 16.06 | 16.68 | 566,681 | +0.65(+4.05%) |
Feb 16, 2016 | 15.11 | 16.18 | 15.11 | 16.03 | 354,636 | +1.11(+7.44%) |
Feb 12, 2016 | 14.75 | 14.92 | 14.92 | 14.92 | 306,500 | +0.32(+2.19%) |
Feb 11, 2016 | 13.56 | 14.92 | 13.34 | 14.60 | 413,182 | +0.54(+3.84%) |
Feb 10, 2016 | 14.40 | 15.70 | 14.00 | 14.06 | 335,292 | -0.25(-1.75%) |
Feb 09, 2016 | 13.62 | 14.75 | 13.46 | 14.31 | 463,286 | +0.21(+1.49%) |
Feb 08, 2016 | 15.07 | 15.27 | 13.65 | 14.10 | 502,191 | -1.44(-9.27%) |
Feb 05, 2016 | 15.90 | 16.49 | 15.00 | 15.54 | 619,683 | -0.61(-3.78%) |
Feb 04, 2016 | 14.92 | 16.45 | 14.44 | 16.15 | 612,828 | +0.87(+5.69%) |
Feb 03, 2016 | 14.93 | 15.38 | 13.45 | 15.28 | 568,598 | +0.69(+4.73%) |
Feb 02, 2016 | 15.60 | 15.96 | 14.48 | 14.59 | 613,308 | -1.46(-9.10%) |
Feb 01, 2016 | 14.79 | 16.26 | 14.45 | 16.05 | 454,809 | +1.17(+7.86%) |
Jan 29, 2016 | 14.23 | 15.15 | 13.88 | 14.88 | 516,152 | +0.97(+6.97%) |
Jan 28, 2016 | 15.01 | 15.13 | 13.89 | 13.91 | 335,183 | -0.75(-5.12%) |
Jan 27, 2016 | 16.26 | 16.55 | 14.32 | 14.66 | 563,621 | -1.73(-10.56%) |
Jan 26, 2016 | 16.58 | 16.80 | 15.36 | 16.39 | 366,226 | -0.23(-1.38%) |
Jan 25, 2016 | 18.16 | 19.44 | 16.53 | 16.62 | 933,341 | -2.17(-11.55%) |
Jan 22, 2016 | 17.65 | 18.97 | 17.25 | 18.79 | 711,652 | +1.62(+9.44%) |
Jan 21, 2016 | 15.64 | 18.85 | 15.22 | 17.17 | 1,166,571 | +1.49(+9.50%) |
Jan 20, 2016 | 12.94 | 16.32 | 12.61 | 15.68 | 1,142,890 | +2.17(+16.06%) |
Jan 19, 2016 | 14.31 | 15.15 | 13.42 | 13.51 | 965,571 | -0.26(-1.89%) |
Jan 15, 2016 | 14.56 | 13.77 | 13.77 | 13.77 | 702,100 | -1.63(-10.58%) |
Jan 14, 2016 | 14.12 | 15.86 | 13.11 | 15.40 | 1,116,899 | +1.29(+9.14%) |
Jan 13, 2016 | 16.75 | 17.09 | 14.10 | 14.11 | 1,096,251 | -2.37(-14.38%) |
Jan 12, 2016 | 16.58 | 17.63 | 15.50 | 16.48 | 601,268 | +0.14(+0.86%) |
Jan 11, 2016 | 18.15 | 18.21 | 15.80 | 16.34 | 941,602 | -1.70(-9.42%) |
Jan 08, 2016 | 18.26 | 18.89 | 17.67 | 18.04 | 501,957 | -0.11(-0.61%) |
Jan 07, 2016 | 19.14 | 19.64 | 17.66 | 18.15 | 760,307 | -2.11(-10.41%) |
Jan 06, 2016 | 21.63 | 21.91 | 19.63 | 20.26 | 564,215 | -1.81(-8.20%) |
Jan 05, 2016 | 21.80 | 22.43 | 21.47 | 22.07 | 456,431 | +0.42(+1.94%) |
Jan 04, 2016 | 21.82 | 22.00 | 21.00 | 21.65 | 440,442 | -0.61(-2.74%) |
Dec 31, 2015 | 22.53 | 22.26 | 22.26 | 22.26 | 487,200 | -0.50(-2.20%) |
Dec 30, 2015 | 22.68 | 23.56 | 22.67 | 22.76 | 504,816 | -0.03(-0.13%) |
Dec 29, 2015 | 22.58 | 22.93 | 21.89 | 22.79 | 512,423 | +0.30(+1.33%) |
Dec 28, 2015 | 23.32 | 23.68 | 22.15 | 22.49 | 496,410 | -0.88(-3.77%) |
Dec 24, 2015 | 23.12 | 23.37 | 23.37 | 23.37 | 234,700 | +0.42(+1.83%) |
Dec 23, 2015 | 22.85 | 23.19 | 22.36 | 22.95 | 408,459 | +0.12(+0.53%) |
Dec 22, 2015 | 23.03 | 23.09 | 21.70 | 22.83 | 440,434 | +0.24(+1.06%) |
Dec 21, 2015 | 22.99 | 23.46 | 22.13 | 22.59 | 693,543 | +0.01(+0.04%) |
Dec 18, 2015 | 24.07 | 24.43 | 22.54 | 22.58 | 1,975,504 | -1.40(-5.84%) |
Dec 17, 2015 | 24.19 | 24.37 | 23.15 | 23.98 | 514,206 | +0.26(+1.10%) |
Dec 16, 2015 | 23.27 | 23.77 | 22.81 | 23.72 | 717,989 | +0.77(+3.36%) |
Dec 15, 2015 | 23.25 | 24.20 | 22.66 | 22.95 | 998,597 | -0.72(-3.04%) |
Dec 14, 2015 | 25.02 | 25.32 | 23.00 | 23.67 | 564,196 | -1.36(-5.43%) |
Dec 11, 2015 | 25.77 | 26.41 | 25.00 | 25.03 | 320,508 | -1.54(-5.80%) |
Dec 10, 2015 | 25.50 | 27.11 | 25.07 | 26.57 | 460,957 | +1.15(+4.52%) |
Dec 09, 2015 | 25.50 | 26.44 | 25.05 | 25.42 | 436,265 | -0.38(-1.47%) |
Dec 08, 2015 | 25.31 | 26.39 | 25.10 | 25.80 | 365,532 | -0.01(-0.04%) |
Dec 07, 2015 | 27.59 | 27.73 | 25.65 | 25.81 | 470,388 | -2.00(-7.19%) |
Dec 04, 2015 | 27.29 | 27.87 | 26.64 | 27.81 | 399,067 | +0.66(+2.43%) |
Dec 03, 2015 | 30.25 | 30.25 | 27.12 | 27.15 | 675,095 | -2.67(-8.95%) |
Dec 02, 2015 | 29.04 | 30.35 | 28.56 | 29.82 | 636,295 | +0.67(+2.30%) |