Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.43 | 27.43 | 27.43 | 0 | -0.20(-0.72%) | |
Dec 29, 2016 | 28.30 | 28.50 | 27.14 | 27.63 | 1,652,187 | -0.74(-2.61%) |
Dec 28, 2016 | 29.01 | 29.27 | 28.16 | 28.37 | 1,309,907 | -0.55(-1.90%) |
Dec 27, 2016 | 30.00 | 30.18 | 28.65 | 28.92 | 1,529,771 | -0.98(-3.28%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +1.74(+6.18%) | |
Dec 22, 2016 | 30.72 | 31.20 | 28.08 | 28.16 | 3,097,467 | -1.33(-4.51%) |
Dec 21, 2016 | 29.37 | 29.92 | 28.62 | 29.49 | 2,088,310 | -0.15(-0.51%) |
Dec 20, 2016 | 30.01 | 30.08 | 29.13 | 29.64 | 1,726,981 | -0.35(-1.17%) |
Dec 19, 2016 | 30.97 | 31.47 | 29.69 | 29.99 | 1,473,643 | -1.13(-3.63%) |
Dec 16, 2016 | 30.47 | 31.56 | 30.01 | 31.12 | 3,009,892 | +0.59(+1.93%) |
Dec 15, 2016 | 29.96 | 31.08 | 29.36 | 30.53 | 2,174,150 | +0.55(+1.83%) |
Dec 14, 2016 | 30.85 | 31.20 | 29.22 | 29.98 | 3,466,423 | -1.84(-5.78%) |
Dec 13, 2016 | 31.59 | 32.33 | 31.28 | 31.82 | 1,191,857 | +0.16(+0.51%) |
Dec 12, 2016 | 32.48 | 32.52 | 31.04 | 31.66 | 1,837,672 | -1.00(-3.06%) |
Dec 09, 2016 | 34.81 | 35.38 | 32.59 | 32.66 | 2,013,881 | -1.83(-5.31%) |
Dec 08, 2016 | 33.91 | 34.58 | 33.13 | 34.49 | 1,235,832 | +0.58(+1.71%) |
Dec 07, 2016 | 34.12 | 34.94 | 33.07 | 33.91 | 1,580,853 | -0.91(-2.61%) |
Dec 06, 2016 | 34.09 | 35.03 | 33.71 | 34.82 | 1,555,011 | +0.72(+2.11%) |
Dec 05, 2016 | 32.86 | 34.19 | 32.39 | 34.10 | 2,367,538 | +1.44(+4.41%) |
Dec 02, 2016 | 32.50 | 33.38 | 31.81 | 32.66 | 1,739,300 | +0.46(+1.43%) |
Dec 01, 2016 | 34.21 | 34.43 | 31.32 | 32.20 | 4,667,345 | -2.06(-6.01%) |
Nov 30, 2016 | 36.75 | 36.94 | 34.08 | 34.26 | 2,815,310 | -2.46(-6.70%) |
Nov 29, 2016 | 36.20 | 37.62 | 35.63 | 36.72 | 1,913,772 | +0.44(+1.21%) |
Nov 28, 2016 | 37.27 | 37.75 | 36.16 | 36.28 | 2,007,743 | -1.01(-2.71%) |
Nov 25, 2016 | 38.24 | 38.32 | 36.68 | 37.29 | 1,177,954 | -0.68(-1.79%) |
Nov 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | +1.45(+3.97%) | |
Nov 22, 2016 | 37.74 | 38.12 | 36.21 | 36.52 | 1,681,171 | -1.11(-2.95%) |
Nov 21, 2016 | 38.72 | 39.25 | 37.18 | 37.63 | 1,653,270 | -1.11(-2.87%) |
Nov 18, 2016 | 38.86 | 39.36 | 38.51 | 38.74 | 2,004,759 | +0.01(+0.03%) |
Nov 17, 2016 | 37.58 | 38.54 | 36.68 | 38.73 | 2,021,949 | +1.14(+3.03%) |
Nov 16, 2016 | 37.63 | 40.27 | 37.16 | 37.59 | 2,977,217 | -0.30(-0.79%) |
Nov 15, 2016 | 38.97 | 39.06 | 37.35 | 37.89 | 1,619,204 | -1.23(-3.14%) |
Nov 14, 2016 | 39.47 | 39.52 | 37.33 | 39.12 | 2,542,612 | -0.40(-1.01%) |
Nov 11, 2016 | 42.44 | 43.00 | 39.15 | 39.52 | 2,855,273 | -1.48(-3.61%) |
Nov 10, 2016 | 44.00 | 45.21 | 40.50 | 41.00 | 4,045,239 | -1.67(-3.91%) |
Nov 09, 2016 | 40.40 | 43.05 | 39.90 | 42.67 | 4,056,220 | +4.86(+12.85%) |
Nov 08, 2016 | 38.55 | 38.61 | 37.02 | 37.81 | 1,910,952 | -1.05(-2.70%) |
Nov 07, 2016 | 40.44 | 40.95 | 38.75 | 38.86 | 2,346,732 | -0.35(-0.89%) |
Nov 04, 2016 | 37.07 | 40.10 | 37.07 | 39.21 | 2,200,138 | +2.05(+5.52%) |
Nov 03, 2016 | 37.50 | 37.70 | 35.33 | 37.16 | 3,062,381 | -0.23(-0.62%) |
Nov 02, 2016 | 39.72 | 39.85 | 37.35 | 37.39 | 2,019,161 | -2.68(-6.69%) |
Nov 01, 2016 | 39.42 | 40.47 | 38.69 | 40.07 | 1,852,251 | +0.83(+2.12%) |
Oct 31, 2016 | 40.96 | 41.95 | 39.05 | 39.24 | 2,897,015 | -1.66(-4.06%) |
Oct 28, 2016 | 40.19 | 42.51 | 39.56 | 40.90 | 2,741,437 | +0.09(+0.22%) |
Oct 27, 2016 | 44.91 | 45.40 | 40.02 | 40.81 | 6,102,503 | -3.73(-8.37%) |
Oct 26, 2016 | 46.54 | 46.54 | 44.36 | 44.54 | 2,801,960 | -1.79(-3.86%) |
Oct 25, 2016 | 47.17 | 48.58 | 46.30 | 46.33 | 1,729,327 | -0.59(-1.26%) |
Oct 24, 2016 | 47.91 | 48.26 | 46.84 | 46.92 | 1,455,803 | -1.06(-2.21%) |
Oct 21, 2016 | 48.10 | 48.70 | 47.51 | 47.98 | 1,580,801 | -1.07(-2.18%) |
Oct 20, 2016 | 47.66 | 49.37 | 46.77 | 49.05 | 2,524,687 | +1.23(+2.57%) |
Oct 19, 2016 | 49.21 | 49.68 | 47.73 | 47.82 | 2,116,579 | -2.06(-4.13%) |
Oct 18, 2016 | 50.00 | 51.38 | 49.06 | 49.88 | 2,669,432 | +0.94(+1.92%) |
Oct 17, 2016 | 52.27 | 52.50 | 48.39 | 48.94 | 4,715,506 | -3.34(-6.39%) |
Oct 14, 2016 | 54.34 | 55.02 | 52.15 | 52.28 | 2,024,552 | -1.91(-3.52%) |
Oct 13, 2016 | 53.24 | 54.94 | 52.93 | 54.19 | 1,781,797 | +0.58(+1.08%) |
Oct 12, 2016 | 53.56 | 56.32 | 52.30 | 53.61 | 6,015,987 | -0.21(-0.39%) |
Oct 11, 2016 | 56.89 | 57.35 | 53.35 | 53.82 | 3,628,369 | -3.83(-6.64%) |
Oct 10, 2016 | 58.43 | 58.70 | 56.51 | 57.65 | 1,880,975 | -0.24(-0.41%) |
Oct 07, 2016 | 61.55 | 61.98 | 55.72 | 57.89 | 8,985,494 | -3.85(-6.24%) |
Oct 06, 2016 | 62.15 | 63.03 | 61.45 | 61.74 | 2,150,412 | -0.61(-0.98%) |
Oct 05, 2016 | 61.24 | 62.79 | 60.82 | 62.35 | 1,629,538 | +0.87(+1.42%) |
Oct 04, 2016 | 61.45 | 62.13 | 60.56 | 61.48 | 2,125,442 | +0.53(+0.87%) |
Oct 03, 2016 | 61.69 | 61.80 | 60.10 | 60.95 | 1,770,744 | -0.46(-0.75%) |
Sep 30, 2016 | 61.17 | 62.23 | 59.60 | 61.41 | 2,460,897 | +0.43(+0.71%) |
Sep 29, 2016 | 62.24 | 63.10 | 60.12 | 60.98 | 3,440,172 | -1.26(-2.02%) |
Sep 28, 2016 | 61.80 | 63.73 | 60.57 | 62.24 | 8,324,119 | +3.14(+5.31%) |
Sep 27, 2016 | 59.05 | 59.94 | 57.71 | 59.10 | 3,114,903 | -0.56(-0.94%) |
Sep 26, 2016 | 59.01 | 61.43 | 58.00 | 59.66 | 5,960,201 | +1.83(+3.16%) |
Sep 23, 2016 | 60.51 | 60.70 | 57.23 | 57.83 | 9,680,762 | -3.14(-5.15%) |
Sep 22, 2016 | 56.90 | 61.60 | 56.90 | 60.97 | 11,191,573 | +4.75(+8.45%) |
Sep 21, 2016 | 57.58 | 58.85 | 54.60 | 56.22 | 8,762,391 | +0.49(+0.88%) |
Sep 20, 2016 | 51.95 | 56.80 | 51.95 | 55.73 | 21,121,152 | +6.79(+13.87%) |
Sep 19, 2016 | 28.81 | 56.18 | 28.10 | 48.94 | 51,253,840 | +20.79(+73.85%) |
Sep 16, 2016 | 29.40 | 29.93 | 27.99 | 28.15 | 4,348,100 | -1.87(-6.23%) |
Sep 15, 2016 | 31.07 | 31.07 | 28.98 | 30.02 | 5,250,422 | -2.43(-7.49%) |
Sep 14, 2016 | 29.65 | 32.91 | 29.60 | 32.45 | 16,016,703 | +6.85(+26.76%) |
Sep 13, 2016 | 27.49 | 27.49 | 25.47 | 25.60 | 2,670,112 | -2.14(-7.71%) |
Sep 12, 2016 | 26.64 | 27.75 | 26.53 | 27.74 | 1,825,085 | +0.56(+2.06%) |
Sep 09, 2016 | 28.37 | 28.50 | 27.13 | 27.18 | 1,992,756 | -1.47(-5.13%) |
Sep 08, 2016 | 28.52 | 28.72 | 27.85 | 28.65 | 1,263,103 | +0.19(+0.67%) |
Sep 07, 2016 | 27.76 | 28.48 | 27.60 | 28.46 | 1,654,183 | +0.67(+2.41%) |
Sep 06, 2016 | 27.08 | 28.04 | 26.96 | 27.79 | 1,668,234 | +0.90(+3.35%) |
Sep 02, 2016 | 26.77 | 26.89 | 26.89 | 26.89 | 1,283,200 | +0.33(+1.24%) |
Sep 01, 2016 | 25.89 | 26.63 | 25.59 | 26.56 | 1,362,792 | +0.49(+1.88%) |
Aug 31, 2016 | 27.24 | 27.45 | 25.80 | 26.07 | 1,702,304 | -1.14(-4.19%) |
Aug 30, 2016 | 27.47 | 27.89 | 26.77 | 27.21 | 1,214,749 | -0.19(-0.69%) |
Aug 29, 2016 | 26.73 | 27.73 | 26.52 | 27.40 | 1,403,411 | +0.62(+2.32%) |
Aug 26, 2016 | 25.76 | 27.13 | 25.75 | 26.78 | 1,840,512 | +1.02(+3.96%) |
Aug 25, 2016 | 26.79 | 26.98 | 24.96 | 25.76 | 2,028,979 | -0.43(-1.64%) |
Aug 24, 2016 | 26.35 | 28.80 | 26.01 | 26.19 | 4,196,216 | -0.05(-0.19%) |
Aug 23, 2016 | 26.11 | 26.38 | 25.75 | 26.24 | 1,436,090 | +0.13(+0.50%) |
Aug 22, 2016 | 25.75 | 26.28 | 25.25 | 26.11 | 1,768,077 | +0.46(+1.79%) |
Aug 19, 2016 | 25.43 | 25.86 | 25.07 | 25.65 | 2,015,063 | +0.21(+0.83%) |
Aug 18, 2016 | 24.80 | 25.57 | 24.75 | 25.44 | 1,016,283 | +0.34(+1.35%) |
Aug 17, 2016 | 24.94 | 25.43 | 24.31 | 25.10 | 1,440,109 | +0.16(+0.64%) |
Aug 16, 2016 | 25.72 | 25.90 | 24.93 | 24.94 | 1,430,416 | -1.04(-4.00%) |
Aug 15, 2016 | 25.40 | 26.21 | 25.35 | 25.98 | 1,898,459 | +0.72(+2.85%) |
Aug 12, 2016 | 24.83 | 25.39 | 24.72 | 25.26 | 1,214,768 | +0.46(+1.85%) |
Aug 11, 2016 | 24.29 | 25.46 | 24.27 | 24.80 | 1,636,832 | +0.77(+3.20%) |
Aug 10, 2016 | 26.46 | 26.47 | 23.51 | 24.03 | 3,388,579 | -2.51(-9.46%) |
Aug 09, 2016 | 26.32 | 26.85 | 26.10 | 26.54 | 1,151,423 | +0.12(+0.45%) |
Aug 08, 2016 | 26.58 | 27.55 | 26.27 | 26.42 | 2,741,884 | +0.06(+0.23%) |
Aug 05, 2016 | 26.67 | 27.20 | 26.06 | 26.36 | 2,267,655 | -0.44(-1.64%) |
Aug 04, 2016 | 27.97 | 27.97 | 26.71 | 26.80 | 2,111,558 | -0.38(-1.40%) |
Aug 03, 2016 | 25.30 | 27.45 | 25.30 | 27.18 | 2,391,374 | +1.66(+6.50%) |
Aug 02, 2016 | 25.98 | 26.20 | 24.52 | 25.52 | 2,459,951 | -0.39(-1.51%) |
Aug 01, 2016 | 25.30 | 26.06 | 24.85 | 25.91 | 2,125,383 | +0.63(+2.49%) |
Jul 29, 2016 | 24.57 | 25.31 | 24.31 | 25.28 | 2,069,293 | +0.62(+2.51%) |
Jul 28, 2016 | 24.62 | 25.11 | 24.25 | 24.66 | 1,496,699 | +0.04(+0.16%) |
Jul 27, 2016 | 24.59 | 24.85 | 24.00 | 24.62 | 1,617,598 | +0.28(+1.15%) |
Jul 26, 2016 | 23.41 | 24.49 | 23.28 | 24.34 | 2,031,666 | +0.67(+2.83%) |
Jul 25, 2016 | 24.03 | 24.07 | 23.34 | 23.67 | 1,882,104 | -0.22(-0.92%) |
Jul 22, 2016 | 22.91 | 24.48 | 22.61 | 23.89 | 3,094,681 | +1.24(+5.47%) |
Jul 21, 2016 | 22.52 | 23.41 | 22.33 | 22.65 | 2,374,006 | +0.19(+0.85%) |
Jul 20, 2016 | 20.86 | 22.61 | 20.30 | 22.46 | 3,142,419 | +1.32(+6.24%) |
Jul 19, 2016 | 21.20 | 21.73 | 21.01 | 21.14 | 1,820,099 | +0.19(+0.91%) |
Jul 18, 2016 | 20.93 | 21.50 | 20.42 | 20.95 | 2,317,709 | +0.09(+0.43%) |
Jul 15, 2016 | 20.23 | 20.91 | 19.71 | 20.86 | 2,560,344 | +0.42(+2.05%) |
Jul 14, 2016 | 21.40 | 21.52 | 20.08 | 20.44 | 2,672,700 | -0.89(-4.17%) |
Jul 13, 2016 | 22.30 | 22.48 | 20.79 | 21.33 | 2,416,878 | -0.67(-3.05%) |
Jul 12, 2016 | 21.50 | 22.44 | 21.02 | 22.00 | 3,065,070 | +0.63(+2.95%) |
Jul 11, 2016 | 22.60 | 22.75 | 21.31 | 21.37 | 3,640,132 | -1.25(-5.53%) |
Jul 08, 2016 | 20.77 | 22.80 | 20.92 | 22.62 | 3,687,474 | +1.70(+8.13%) |
Jul 07, 2016 | 20.94 | 21.20 | 20.45 | 20.92 | 3,268,488 | +0.65(+3.21%) |
Jul 05, 2016 | 19.96 | 20.75 | 19.47 | 20.27 | 2,396,525 | +0.02(+0.10%) |
Jul 01, 2016 | 19.08 | 20.25 | 20.25 | 20.25 | 3,020,200 | +1.18(+6.19%) |
Jun 30, 2016 | 18.56 | 19.30 | 18.29 | 19.07 | 2,205,882 | +0.41(+2.20%) |
Jun 29, 2016 | 17.88 | 18.74 | 17.64 | 18.66 | 3,341,061 | +0.85(+4.77%) |
Jun 28, 2016 | 17.05 | 17.89 | 17.05 | 17.81 | 1,954,210 | +0.86(+5.07%) |
Jun 27, 2016 | 18.22 | 18.75 | 16.65 | 16.95 | 3,038,384 | -1.57(-8.48%) |
Jun 24, 2016 | 17.07 | 18.88 | 17.00 | 18.52 | 3,887,052 | +0.64(+3.58%) |
Jun 23, 2016 | 17.31 | 18.10 | 17.03 | 17.88 | 3,401,649 | +0.47(+2.70%) |
Jun 22, 2016 | 16.86 | 18.04 | 16.52 | 17.41 | 2,594,296 | +0.36(+2.11%) |
Jun 21, 2016 | 17.77 | 17.90 | 16.92 | 17.05 | 3,494,295 | -0.80(-4.48%) |
Jun 20, 2016 | 17.60 | 18.08 | 17.20 | 17.85 | 2,379,081 | +0.49(+2.82%) |
Jun 17, 2016 | 17.74 | 17.84 | 17.10 | 17.36 | 3,470,788 | -0.02(-0.12%) |
Jun 16, 2016 | 18.76 | 18.90 | 17.03 | 17.38 | 4,179,434 | -1.49(-7.90%) |
Jun 15, 2016 | 18.92 | 19.24 | 18.76 | 18.87 | 2,449,979 | -0.21(-1.10%) |
Jun 14, 2016 | 19.13 | 19.85 | 18.75 | 19.08 | 2,986,410 | -0.33(-1.70%) |
Jun 13, 2016 | 19.66 | 20.29 | 19.19 | 19.41 | 3,443,875 | -0.54(-2.71%) |
Jun 10, 2016 | 20.48 | 20.75 | 19.67 | 19.95 | 3,756,176 | -1.04(-4.95%) |
Jun 09, 2016 | 20.18 | 21.70 | 19.66 | 20.99 | 13,745,563 | +1.55(+7.97%) |
Jun 08, 2016 | 19.18 | 19.68 | 18.35 | 19.44 | 7,215,791 | -0.23(-1.17%) |
Jun 07, 2016 | 21.19 | 21.88 | 19.11 | 19.67 | 18,932,964 | +3.62(+22.55%) |
Jun 06, 2016 | 15.65 | 16.21 | 15.06 | 16.05 | 4,593,646 | +0.48(+3.08%) |
Jun 03, 2016 | 15.91 | 16.44 | 15.25 | 15.57 | 6,057,912 | -0.14(-0.89%) |
Jun 02, 2016 | 19.90 | 19.98 | 14.87 | 15.71 | 20,679,088 | -5.70(-26.62%) |
Jun 01, 2016 | 20.80 | 21.80 | 20.17 | 21.41 | 4,080,900 | +0.48(+2.29%) |
May 31, 2016 | 21.84 | 22.28 | 20.22 | 20.93 | 6,880,300 | -0.26(-1.23%) |
May 27, 2016 | 22.25 | 21.19 | 21.19 | 21.19 | 6,599,500 | -1.01(-4.55%) |
May 26, 2016 | 23.16 | 24.28 | 21.85 | 22.20 | 8,475,320 | -1.15(-4.93%) |
May 25, 2016 | 22.15 | 23.72 | 20.83 | 23.35 | 21,347,468 | +4.91(+26.63%) |
May 24, 2016 | 18.29 | 18.97 | 17.57 | 18.44 | 5,554,259 | +0.96(+5.49%) |
May 23, 2016 | 19.38 | 20.14 | 17.12 | 17.48 | 7,146,597 | -1.67(-8.72%) |
May 20, 2016 | 18.50 | 19.28 | 17.85 | 19.15 | 7,477,212 | +1.55(+8.81%) |
May 19, 2016 | 17.00 | 17.88 | 16.95 | 17.60 | 2,403,598 | +0.49(+2.86%) |
May 18, 2016 | 17.19 | 17.45 | 16.84 | 17.11 | 1,520,907 | +0.03(+0.18%) |
May 17, 2016 | 17.54 | 18.01 | 16.93 | 17.08 | 2,862,666 | -0.58(-3.28%) |
May 16, 2016 | 17.33 | 18.03 | 17.22 | 17.66 | 3,091,558 | +0.48(+2.79%) |
May 13, 2016 | 16.16 | 17.22 | 15.85 | 17.18 | 2,197,187 | +0.93(+5.72%) |
May 12, 2016 | 17.41 | 17.52 | 16.12 | 16.25 | 2,651,634 | -1.28(-7.30%) |
May 11, 2016 | 18.03 | 18.26 | 17.50 | 17.53 | 2,238,027 | -0.22(-1.24%) |
May 10, 2016 | 18.00 | 18.00 | 17.11 | 17.75 | 2,663,954 | +0.12(+0.68%) |
May 09, 2016 | 17.79 | 18.62 | 17.31 | 17.63 | 5,019,141 | -0.07(-0.40%) |
May 06, 2016 | 16.57 | 18.25 | 16.05 | 17.70 | 7,040,893 | +0.94(+5.61%) |
May 05, 2016 | 16.94 | 18.01 | 15.83 | 16.76 | 10,312,955 | -0.46(-2.67%) |
May 04, 2016 | 17.73 | 18.36 | 16.62 | 17.22 | 8,795,813 | -0.80(-4.44%) |
May 03, 2016 | 18.32 | 19.84 | 17.65 | 18.02 | 27,850,232 | +0.10(+0.56%) |
May 02, 2016 | 14.83 | 18.14 | 14.52 | 17.92 | 21,857,774 | +3.73(+26.29%) |
Apr 29, 2016 | 13.77 | 15.13 | 13.70 | 14.19 | 10,368,697 | +0.39(+2.83%) |
Apr 28, 2016 | 13.73 | 15.38 | 13.25 | 13.80 | 25,265,940 | +2.25(+19.48%) |
Apr 27, 2016 | 11.09 | 11.80 | 10.45 | 11.55 | 13,368,582 | +0.53(+4.81%) |
Apr 26, 2016 | 8.060 | 11.56 | 8.020 | 11.02 | 48,968,912 | -3.93(-26.29%) |
Apr 22, 2016 | 11.41 | 15.70 | 11.10 | 14.95 | 31,322,800 | +3.93(+35.66%) |
Apr 21, 2016 | 11.66 | 12.52 | 10.50 | 11.02 | 22,698,232 | -8.69(-44.09%) |
Apr 20, 2016 | 20.87 | 20.95 | 19.16 | 19.71 | 4,579,500 | -1.15(-5.51%) |
Apr 19, 2016 | 22.25 | 22.53 | 20.64 | 20.86 | 3,225,425 | -1.57(-7.00%) |
Apr 18, 2016 | 21.62 | 23.20 | 21.00 | 22.43 | 4,365,359 | +1.33(+6.30%) |
Apr 15, 2016 | 22.16 | 22.48 | 20.63 | 21.10 | 3,155,420 | -0.90(-4.09%) |
Apr 14, 2016 | 22.59 | 22.71 | 21.82 | 22.00 | 1,562,644 | -0.35(-1.57%) |
Apr 13, 2016 | 22.65 | 23.29 | 22.19 | 22.35 | 2,104,573 | -0.25(-1.11%) |
Apr 12, 2016 | 22.47 | 22.72 | 21.59 | 22.60 | 1,588,984 | +0.12(+0.53%) |
Apr 11, 2016 | 22.70 | 23.00 | 22.40 | 22.48 | 1,385,302 | -0.20(-0.88%) |
Apr 08, 2016 | 24.03 | 24.20 | 22.37 | 22.68 | 2,099,143 | -0.60(-2.58%) |
Apr 07, 2016 | 22.99 | 24.60 | 22.34 | 23.28 | 5,053,480 | -0.02(-0.09%) |
Apr 06, 2016 | 20.96 | 23.31 | 20.10 | 23.30 | 8,590,847 | +3.77(+19.30%) |
Apr 05, 2016 | 19.83 | 20.30 | 19.51 | 19.53 | 966,948 | -0.34(-1.71%) |
Apr 04, 2016 | 20.19 | 20.31 | 19.76 | 19.87 | 1,350,655 | -0.11(-0.55%) |
Apr 01, 2016 | 19.47 | 20.63 | 19.20 | 19.98 | 2,025,826 | +0.46(+2.36%) |
Mar 31, 2016 | 19.50 | 20.10 | 19.21 | 19.52 | 1,724,664 | +0.25(+1.30%) |
Mar 30, 2016 | 19.46 | 20.10 | 18.81 | 19.27 | 2,237,187 | +0.18(+0.94%) |
Mar 29, 2016 | 17.90 | 19.14 | 17.61 | 19.09 | 1,704,538 | +1.13(+6.29%) |
Mar 28, 2016 | 18.45 | 18.67 | 17.45 | 17.96 | 1,507,134 | -0.49(-2.66%) |
Mar 24, 2016 | 18.26 | 18.45 | 18.45 | 18.45 | 1,981,200 | +0.14(+0.76%) |
Mar 23, 2016 | 20.87 | 20.87 | 18.21 | 18.31 | 3,673,334 | -2.37(-11.46%) |
Mar 22, 2016 | 20.76 | 21.34 | 19.58 | 20.68 | 4,530,669 | -1.03(-4.74%) |
Mar 21, 2016 | 18.25 | 21.89 | 18.15 | 21.71 | 6,993,949 | +3.71(+20.61%) |
Mar 18, 2016 | 17.04 | 18.09 | 16.36 | 18.00 | 3,600,287 | +0.97(+5.70%) |
Mar 17, 2016 | 15.69 | 17.15 | 15.58 | 17.03 | 3,618,142 | +2.48(+17.04%) |
Mar 16, 2016 | 15.00 | 15.46 | 14.23 | 14.55 | 1,273,206 | -0.61(-4.02%) |
Mar 15, 2016 | 16.52 | 16.56 | 14.88 | 15.16 | 2,525,448 | -1.48(-8.89%) |
Mar 14, 2016 | 16.03 | 17.35 | 15.98 | 16.64 | 2,572,487 | +0.90(+5.72%) |
Mar 11, 2016 | 16.29 | 16.30 | 14.99 | 15.74 | 2,435,295 | -0.17(-1.07%) |
Mar 10, 2016 | 14.21 | 16.10 | 14.14 | 15.91 | 3,605,701 | +2.04(+14.71%) |
Mar 09, 2016 | 14.56 | 14.63 | 13.55 | 13.87 | 1,611,509 | -0.57(-3.95%) |
Mar 08, 2016 | 14.83 | 15.74 | 14.21 | 14.44 | 3,573,007 | -0.44(-2.96%) |
Mar 07, 2016 | 14.19 | 14.99 | 13.99 | 14.88 | 980,381 | +0.59(+4.13%) |
Mar 04, 2016 | 14.33 | 14.39 | 14.02 | 14.29 | 758,062 | +0.02(+0.14%) |
Mar 03, 2016 | 14.20 | 14.46 | 13.99 | 14.27 | 649,564 | +0.09(+0.63%) |
Mar 02, 2016 | 13.45 | 14.24 | 13.37 | 14.18 | 1,448,150 | +0.69(+5.11%) |
Mar 01, 2016 | 13.75 | 13.85 | 13.31 | 13.49 | 1,410,676 | -0.22(-1.60%) |
Feb 29, 2016 | 13.21 | 14.20 | 13.01 | 13.71 | 1,188,497 | +0.44(+3.32%) |
Feb 26, 2016 | 14.05 | 14.52 | 12.70 | 13.27 | 2,490,442 | -1.09(-7.59%) |
Feb 25, 2016 | 14.40 | 14.67 | 13.62 | 14.36 | 1,185,853 | -0.07(-0.49%) |
Feb 24, 2016 | 14.08 | 14.52 | 13.31 | 14.43 | 1,460,646 | +0.28(+1.98%) |
Feb 23, 2016 | 15.25 | 15.74 | 13.85 | 14.15 | 3,771,734 | -1.03(-6.79%) |
Feb 22, 2016 | 14.34 | 15.50 | 14.33 | 15.18 | 1,825,554 | +1.10(+7.81%) |
Feb 19, 2016 | 13.24 | 14.15 | 13.08 | 14.08 | 1,209,861 | +0.72(+5.39%) |
Feb 18, 2016 | 13.87 | 13.92 | 13.22 | 13.36 | 1,137,927 | -0.12(-0.89%) |
Feb 17, 2016 | 13.10 | 13.70 | 12.82 | 13.48 | 1,400,472 | +0.53(+4.09%) |
Feb 16, 2016 | 12.50 | 13.08 | 12.39 | 12.95 | 1,295,090 | +0.60(+4.86%) |
Feb 12, 2016 | 11.83 | 12.35 | 12.35 | 12.35 | 1,160,000 | +0.62(+5.29%) |
Feb 11, 2016 | 11.08 | 11.94 | 10.96 | 11.73 | 1,165,022 | +0.44(+3.90%) |
Feb 10, 2016 | 12.00 | 12.00 | 11.01 | 11.29 | 1,136,158 | +0.11(+0.98%) |
Feb 09, 2016 | 10.64 | 11.44 | 10.20 | 11.18 | 1,226,549 | +0.44(+4.10%) |
Feb 08, 2016 | 11.85 | 11.98 | 10.60 | 10.74 | 2,233,378 | -1.48(-12.11%) |
Feb 05, 2016 | 12.08 | 12.28 | 11.68 | 12.22 | 1,335,359 | -0.01(-0.08%) |
Feb 04, 2016 | 11.95 | 12.53 | 11.59 | 12.23 | 854,114 | +0.20(+1.66%) |
Feb 03, 2016 | 12.25 | 12.48 | 11.23 | 12.03 | 1,586,381 | -0.19(-1.55%) |
Feb 02, 2016 | 12.19 | 12.64 | 12.03 | 12.22 | 1,205,257 | -0.16(-1.29%) |
Feb 01, 2016 | 11.68 | 12.62 | 11.46 | 12.38 | 1,619,098 | +0.50(+4.21%) |
Jan 29, 2016 | 11.24 | 11.96 | 11.10 | 11.88 | 1,480,413 | +0.58(+5.13%) |
Jan 28, 2016 | 11.99 | 12.31 | 11.22 | 11.30 | 1,206,697 | -0.63(-5.28%) |
Jan 27, 2016 | 12.10 | 12.34 | 11.74 | 11.93 | 1,386,693 | -0.23(-1.89%) |
Jan 26, 2016 | 12.48 | 12.55 | 11.75 | 12.16 | 1,793,102 | +0.08(+0.66%) |
Jan 25, 2016 | 12.03 | 12.95 | 11.81 | 12.08 | 1,807,313 | -0.03(-0.25%) |
Jan 22, 2016 | 12.67 | 12.89 | 12.01 | 12.11 | 2,668,953 | +0.14(+1.17%) |
Jan 21, 2016 | 13.49 | 13.49 | 11.70 | 11.97 | 3,011,866 | -1.29(-9.73%) |
Jan 20, 2016 | 13.00 | 13.50 | 12.05 | 13.26 | 3,033,183 | -0.18(-1.34%) |
Jan 19, 2016 | 14.39 | 14.75 | 12.50 | 13.44 | 5,459,781 | -0.84(-5.88%) |
Jan 15, 2016 | 15.00 | 14.28 | 14.28 | 14.28 | 17,601,700 | -17.35(-54.85%) |
Jan 14, 2016 | 32.28 | 33.50 | 29.05 | 31.63 | 3,701,600 | -0.39(-1.22%) |
Jan 13, 2016 | 34.23 | 34.32 | 31.38 | 32.02 | 1,345,035 | -1.97(-5.80%) |
Jan 12, 2016 | 34.92 | 35.83 | 32.61 | 33.99 | 1,382,352 | -0.42(-1.22%) |
Jan 11, 2016 | 36.12 | 36.24 | 33.36 | 34.41 | 1,422,274 | -1.52(-4.23%) |
Jan 08, 2016 | 36.57 | 37.17 | 35.71 | 35.93 | 944,804 | -0.28(-0.77%) |
Jan 07, 2016 | 35.98 | 37.48 | 35.35 | 36.21 | 957,416 | -0.51(-1.39%) |
Jan 06, 2016 | 37.10 | 37.80 | 36.30 | 36.72 | 1,095,617 | -0.88(-2.34%) |
Jan 05, 2016 | 38.20 | 38.63 | 37.41 | 37.60 | 581,310 | -0.47(-1.23%) |