Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.24 | 18.24 | 16.90 | 16.99 | 225,560 | -1.24(-6.80%) |
Aug 30, 2016 | 18.30 | 18.55 | 18.07 | 18.23 | 213,003 | +0.06(+0.33%) |
Aug 29, 2016 | 18.35 | 18.59 | 18.00 | 18.17 | 121,346 | -0.11(-0.60%) |
Aug 26, 2016 | 18.05 | 18.65 | 18.00 | 18.28 | 150,236 | +0.23(+1.27%) |
Aug 25, 2016 | 18.50 | 19.63 | 17.78 | 18.05 | 599,646 | -0.37(-2.01%) |
Aug 24, 2016 | 19.44 | 19.92 | 18.18 | 18.42 | 256,998 | -0.96(-4.95%) |
Aug 23, 2016 | 19.56 | 19.77 | 19.14 | 19.38 | 195,783 | -0.10(-0.51%) |
Aug 22, 2016 | 19.72 | 19.92 | 19.26 | 19.48 | 146,923 | -0.06(-0.31%) |
Aug 19, 2016 | 19.87 | 20.15 | 19.24 | 19.54 | 364,603 | -0.46(-2.30%) |
Aug 18, 2016 | 19.50 | 20.15 | 19.33 | 20.00 | 442,454 | +0.48(+2.46%) |
Aug 17, 2016 | 21.65 | 21.65 | 19.33 | 19.52 | 566,404 | -1.87(-8.74%) |
Aug 16, 2016 | 21.50 | 22.28 | 21.12 | 21.39 | 452,903 | -0.61(-2.77%) |
Aug 15, 2016 | 21.91 | 22.22 | 21.27 | 22.00 | 370,322 | +0.05(+0.23%) |
Aug 12, 2016 | 18.66 | 21.97 | 18.66 | 21.95 | 1,137,242 | +3.31(+17.76%) |
Aug 11, 2016 | 17.79 | 18.83 | 17.51 | 18.64 | 335,593 | +1.11(+6.33%) |
Aug 10, 2016 | 17.96 | 18.28 | 17.48 | 17.53 | 178,614 | -0.45(-2.50%) |
Aug 09, 2016 | 17.95 | 18.17 | 17.66 | 17.98 | 148,017 | +0.13(+0.73%) |
Aug 08, 2016 | 18.18 | 18.36 | 17.78 | 17.85 | 109,405 | -0.33(-1.82%) |
Aug 05, 2016 | 18.61 | 18.61 | 18.12 | 18.18 | 255,472 | -0.27(-1.46%) |
Aug 04, 2016 | 17.88 | 18.80 | 17.88 | 18.45 | 281,105 | +0.32(+1.77%) |
Aug 03, 2016 | 17.75 | 18.24 | 17.37 | 18.13 | 253,982 | +0.24(+1.34%) |
Aug 02, 2016 | 17.65 | 18.08 | 17.11 | 17.89 | 203,674 | +0.19(+1.07%) |
Aug 01, 2016 | 17.93 | 18.21 | 17.48 | 17.70 | 211,905 | -0.18(-1.01%) |
Jul 29, 2016 | 17.54 | 18.05 | 17.39 | 17.88 | 452,809 | +0.27(+1.53%) |
Jul 28, 2016 | 17.80 | 18.18 | 17.37 | 17.61 | 171,215 | -0.25(-1.40%) |
Jul 27, 2016 | 17.14 | 17.89 | 17.08 | 17.86 | 276,939 | +0.81(+4.75%) |
Jul 26, 2016 | 17.22 | 17.39 | 16.90 | 17.05 | 230,653 | -0.17(-0.99%) |
Jul 25, 2016 | 17.96 | 17.96 | 16.91 | 17.22 | 298,926 | -0.73(-4.07%) |
Jul 22, 2016 | 18.28 | 18.28 | 17.81 | 17.95 | 150,733 | -0.40(-2.18%) |
Jul 21, 2016 | 18.75 | 18.79 | 18.14 | 18.35 | 361,585 | -0.26(-1.40%) |
Jul 20, 2016 | 18.64 | 18.72 | 18.31 | 18.61 | 425,809 | +0.06(+0.32%) |
Jul 19, 2016 | 18.06 | 18.60 | 17.94 | 18.55 | 998,906 | +0.59(+3.29%) |
Jul 18, 2016 | 16.62 | 17.97 | 16.58 | 17.96 | 752,838 | +1.44(+8.72%) |
Jul 15, 2016 | 16.55 | 16.62 | 16.30 | 16.52 | 291,507 | +0.01(+0.06%) |
Jul 14, 2016 | 17.31 | 17.33 | 16.43 | 16.51 | 269,912 | -0.72(-4.18%) |
Jul 13, 2016 | 18.12 | 18.24 | 17.19 | 17.23 | 506,822 | -0.77(-4.28%) |
Jul 12, 2016 | 17.68 | 18.12 | 17.54 | 18.00 | 270,155 | +0.49(+2.80%) |
Jul 11, 2016 | 17.69 | 17.94 | 17.38 | 17.51 | 218,335 | -0.11(-0.62%) |
Jul 08, 2016 | 17.21 | 17.74 | 17.10 | 17.62 | 349,624 | +0.56(+3.28%) |
Jul 07, 2016 | 16.65 | 17.22 | 16.52 | 17.06 | 241,362 | +0.40(+2.40%) |
Jul 05, 2016 | 17.24 | 17.24 | 16.33 | 16.66 | 290,075 | -0.71(-4.09%) |
Jul 01, 2016 | 16.42 | 17.37 | 17.37 | 17.37 | 1,226,700 | +0.78(+4.70%) |
Jun 30, 2016 | 15.96 | 16.85 | 15.80 | 16.59 | 683,278 | +0.49(+3.04%) |
Jun 29, 2016 | 16.02 | 16.45 | 15.64 | 16.10 | 635,137 | +0.42(+2.68%) |
Jun 28, 2016 | 14.99 | 16.11 | 14.95 | 15.68 | 895,587 | +0.98(+6.67%) |
Jun 27, 2016 | 15.64 | 15.69 | 14.22 | 14.70 | 1,284,925 | -0.99(-6.31%) |
Jun 24, 2016 | 15.99 | 17.00 | 15.62 | 15.69 | 1,761,114 | -1.05(-6.27%) |
Jun 23, 2016 | 17.68 | 17.90 | 16.50 | 16.74 | 1,159,485 | -0.82(-4.67%) |
Jun 22, 2016 | 17.71 | 18.08 | 16.81 | 17.56 | 2,223,272 | -0.24(-1.35%) |
Jun 21, 2016 | 19.89 | 20.14 | 17.42 | 17.80 | 7,342,420 | -1.14(-6.02%) |
Jun 20, 2016 | 17.61 | 19.91 | 17.60 | 18.94 | 1,265,560 | +1.11(+6.23%) |
Jun 17, 2016 | 19.00 | 19.24 | 17.76 | 17.83 | 494,811 | -1.02(-5.41%) |
Jun 16, 2016 | 19.41 | 19.41 | 17.83 | 18.85 | 907,517 | -0.65(-3.33%) |
Jun 15, 2016 | 20.60 | 20.87 | 19.24 | 19.50 | 864,998 | -1.60(-7.58%) |
Jun 14, 2016 | 21.83 | 23.01 | 21.04 | 21.10 | 507,612 | -0.92(-4.18%) |
Jun 13, 2016 | 23.50 | 23.51 | 21.10 | 22.02 | 1,106,446 | -2.13(-8.82%) |
Jun 10, 2016 | 24.72 | 27.99 | 22.76 | 24.15 | 4,733,207 | +2.00(+9.03%) |
Jun 09, 2016 | 23.99 | 24.50 | 22.02 | 22.15 | 546,042 | -1.98(-8.21%) |
Jun 08, 2016 | 24.56 | 24.61 | 23.16 | 24.13 | 266,237 | -0.23(-0.94%) |
Jun 07, 2016 | 25.62 | 25.90 | 24.30 | 24.36 | 278,077 | -1.54(-5.95%) |
Jun 06, 2016 | 25.96 | 26.55 | 25.28 | 25.90 | 186,187 | -0.05(-0.19%) |
Jun 03, 2016 | 26.29 | 26.65 | 25.08 | 25.95 | 303,358 | -0.54(-2.04%) |
Jun 02, 2016 | 23.74 | 26.56 | 23.63 | 26.49 | 470,278 | +2.75(+11.58%) |
Jun 01, 2016 | 23.69 | 24.00 | 22.63 | 23.74 | 216,735 | -0.18(-0.75%) |
May 31, 2016 | 23.41 | 23.96 | 23.17 | 23.92 | 278,236 | +0.76(+3.28%) |
May 27, 2016 | 22.28 | 23.16 | 23.16 | 23.16 | 158,000 | +0.82(+3.67%) |
May 26, 2016 | 22.06 | 22.50 | 21.38 | 22.34 | 110,511 | +0.16(+0.72%) |
May 25, 2016 | 21.54 | 22.50 | 21.31 | 22.18 | 258,914 | +0.87(+4.08%) |
May 24, 2016 | 20.58 | 21.50 | 20.18 | 21.31 | 289,784 | +0.79(+3.85%) |
May 23, 2016 | 20.69 | 20.78 | 20.28 | 20.52 | 99,975 | -0.12(-0.58%) |
May 20, 2016 | 20.62 | 21.02 | 20.04 | 20.64 | 199,031 | -0.09(-0.43%) |
May 19, 2016 | 19.16 | 20.78 | 19.03 | 20.73 | 607,590 | +1.47(+7.63%) |
May 18, 2016 | 18.22 | 19.39 | 18.21 | 19.26 | 325,643 | +0.92(+5.02%) |
May 17, 2016 | 19.38 | 19.40 | 18.27 | 18.34 | 581,866 | -1.07(-5.51%) |
May 16, 2016 | 19.27 | 20.14 | 18.77 | 19.41 | 292,891 | +0.15(+0.78%) |
May 13, 2016 | 17.58 | 19.39 | 17.58 | 19.26 | 455,452 | +1.41(+7.90%) |
May 12, 2016 | 18.49 | 18.66 | 17.23 | 17.85 | 216,427 | -0.48(-2.62%) |
May 11, 2016 | 18.95 | 19.25 | 18.05 | 18.33 | 214,913 | -0.59(-3.12%) |
May 10, 2016 | 19.40 | 19.40 | 18.25 | 18.92 | 284,252 | -0.35(-1.82%) |
May 09, 2016 | 18.34 | 19.48 | 18.01 | 19.27 | 412,280 | +1.01(+5.53%) |
May 06, 2016 | 18.59 | 19.12 | 17.91 | 18.26 | 320,378 | -0.45(-2.41%) |
May 05, 2016 | 19.75 | 19.75 | 18.28 | 18.71 | 556,911 | -1.27(-6.36%) |
May 04, 2016 | 20.69 | 21.20 | 19.08 | 19.98 | 237,034 | -1.03(-4.90%) |
May 03, 2016 | 20.51 | 21.04 | 20.07 | 21.01 | 163,270 | +0.21(+1.01%) |
May 02, 2016 | 20.17 | 20.85 | 19.95 | 20.80 | 121,701 | +0.63(+3.12%) |
Apr 29, 2016 | 20.90 | 21.40 | 19.33 | 20.17 | 297,899 | -0.83(-3.95%) |
Apr 28, 2016 | 20.95 | 22.15 | 20.26 | 21.00 | 289,707 | -0.04(-0.19%) |
Apr 27, 2016 | 20.32 | 21.38 | 19.99 | 21.04 | 191,730 | +0.76(+3.75%) |
Apr 26, 2016 | 21.30 | 21.30 | 20.19 | 20.28 | 152,221 | -0.96(-4.52%) |
Apr 25, 2016 | 21.32 | 21.86 | 20.94 | 21.24 | 140,459 | -0.05(-0.23%) |
Apr 22, 2016 | 21.50 | 21.61 | 20.55 | 21.29 | 146,846 | +0.03(+0.14%) |
Apr 21, 2016 | 20.76 | 21.49 | 20.00 | 21.26 | 294,599 | +0.47(+2.26%) |
Apr 20, 2016 | 21.13 | 21.60 | 20.25 | 20.79 | 506,603 | +0.81(+4.05%) |
Apr 19, 2016 | 21.07 | 21.29 | 19.82 | 19.98 | 220,358 | -1.13(-5.35%) |
Apr 18, 2016 | 21.12 | 21.38 | 20.75 | 21.11 | 153,163 | -0.25(-1.17%) |
Apr 15, 2016 | 20.46 | 21.53 | 20.13 | 21.36 | 148,488 | +0.85(+4.14%) |
Apr 14, 2016 | 20.54 | 20.84 | 20.02 | 20.51 | 224,153 | -0.01(-0.05%) |
Apr 13, 2016 | 19.67 | 20.60 | 19.39 | 20.52 | 126,634 | +1.09(+5.61%) |
Apr 12, 2016 | 19.07 | 19.66 | 18.85 | 19.43 | 161,352 | +0.37(+1.94%) |
Apr 11, 2016 | 19.21 | 19.77 | 18.52 | 19.06 | 183,468 | +0.06(+0.32%) |
Apr 08, 2016 | 19.64 | 19.85 | 18.50 | 19.00 | 139,988 | -0.25(-1.30%) |
Apr 07, 2016 | 20.39 | 21.25 | 18.90 | 19.25 | 403,491 | -1.51(-7.27%) |
Apr 06, 2016 | 18.78 | 20.93 | 18.39 | 20.76 | 372,960 | +2.08(+11.13%) |
Apr 05, 2016 | 17.88 | 19.37 | 17.69 | 18.68 | 217,519 | +0.54(+2.98%) |
Apr 04, 2016 | 16.20 | 18.62 | 15.43 | 18.14 | 531,034 | +2.01(+12.46%) |
Apr 01, 2016 | 15.57 | 16.31 | 15.10 | 16.13 | 220,123 | +0.27(+1.70%) |
Mar 31, 2016 | 14.93 | 16.41 | 14.78 | 15.86 | 306,913 | +0.89(+5.95%) |
Mar 30, 2016 | 14.71 | 15.16 | 14.47 | 14.97 | 159,266 | +0.43(+2.96%) |
Mar 29, 2016 | 12.94 | 14.85 | 12.24 | 14.54 | 300,263 | +1.55(+11.93%) |
Mar 28, 2016 | 14.23 | 14.64 | 12.79 | 12.99 | 341,476 | -1.07(-7.61%) |
Mar 24, 2016 | 14.85 | 14.06 | 14.06 | 14.06 | 199,600 | -0.94(-6.27%) |
Mar 23, 2016 | 16.05 | 16.15 | 14.87 | 15.00 | 314,319 | -1.12(-6.95%) |
Mar 22, 2016 | 15.61 | 16.54 | 15.57 | 16.12 | 209,008 | +0.29(+1.83%) |
Mar 21, 2016 | 15.58 | 16.08 | 15.31 | 15.83 | 119,153 | +0.21(+1.34%) |
Mar 18, 2016 | 15.39 | 15.94 | 14.81 | 15.62 | 374,947 | +0.35(+2.29%) |
Mar 17, 2016 | 15.98 | 16.04 | 15.19 | 15.27 | 172,608 | -0.71(-4.44%) |
Mar 16, 2016 | 15.69 | 16.11 | 15.51 | 15.98 | 164,503 | +0.21(+1.33%) |
Mar 15, 2016 | 16.51 | 17.23 | 15.51 | 15.77 | 237,836 | -0.90(-5.40%) |
Mar 14, 2016 | 15.91 | 17.26 | 15.83 | 16.67 | 140,684 | +0.65(+4.06%) |
Mar 11, 2016 | 15.29 | 16.49 | 15.25 | 16.02 | 196,310 | +0.96(+6.37%) |
Mar 10, 2016 | 15.74 | 16.53 | 14.68 | 15.06 | 283,844 | -0.52(-3.34%) |
Mar 09, 2016 | 16.19 | 16.46 | 15.36 | 15.58 | 165,090 | -0.50(-3.11%) |
Mar 08, 2016 | 17.50 | 17.62 | 15.80 | 16.08 | 246,139 | -1.62(-9.15%) |
Mar 07, 2016 | 16.41 | 17.70 | 16.26 | 17.70 | 240,850 | +1.25(+7.60%) |
Mar 04, 2016 | 16.06 | 16.54 | 15.00 | 16.45 | 433,103 | +0.45(+2.81%) |
Mar 03, 2016 | 15.62 | 16.51 | 15.61 | 16.00 | 263,178 | +0.43(+2.76%) |
Mar 02, 2016 | 14.76 | 15.98 | 14.62 | 15.57 | 316,947 | +0.56(+3.73%) |
Mar 01, 2016 | 15.08 | 15.19 | 14.63 | 15.01 | 232,832 | +0.08(+0.54%) |
Feb 29, 2016 | 14.88 | 15.35 | 14.52 | 14.93 | 196,199 | +0.06(+0.40%) |
Feb 26, 2016 | 15.03 | 15.51 | 14.55 | 14.87 | 205,163 | -0.06(-0.40%) |
Feb 25, 2016 | 15.10 | 15.94 | 14.57 | 14.93 | 295,059 | -0.03(-0.20%) |
Feb 24, 2016 | 15.30 | 15.30 | 14.78 | 14.96 | 186,631 | -0.57(-3.67%) |
Feb 23, 2016 | 16.05 | 16.97 | 15.37 | 15.53 | 279,082 | -0.77(-4.72%) |
Feb 22, 2016 | 16.81 | 17.20 | 16.26 | 16.30 | 193,715 | -0.40(-2.40%) |
Feb 19, 2016 | 17.06 | 17.55 | 16.48 | 16.70 | 192,887 | -0.45(-2.62%) |
Feb 18, 2016 | 17.56 | 17.65 | 16.93 | 17.15 | 210,655 | -0.32(-1.83%) |
Feb 17, 2016 | 16.39 | 18.04 | 16.39 | 17.47 | 299,791 | +1.30(+8.04%) |
Feb 16, 2016 | 15.14 | 16.69 | 15.14 | 16.17 | 608,375 | +1.23(+8.23%) |
Feb 12, 2016 | 14.52 | 14.94 | 14.94 | 14.94 | 204,000 | +0.58(+4.04%) |
Feb 11, 2016 | 13.39 | 14.43 | 12.89 | 14.36 | 343,797 | +0.60(+4.36%) |
Feb 10, 2016 | 13.14 | 14.23 | 12.69 | 13.76 | 434,572 | +0.81(+6.25%) |
Feb 09, 2016 | 14.70 | 15.50 | 12.85 | 12.95 | 403,681 | -2.08(-13.84%) |
Feb 08, 2016 | 17.32 | 17.32 | 14.72 | 15.03 | 662,029 | -3.55(-19.11%) |
Feb 05, 2016 | 19.32 | 19.32 | 18.35 | 18.58 | 232,335 | -0.97(-4.96%) |
Feb 04, 2016 | 19.37 | 20.07 | 18.93 | 19.55 | 207,941 | +0.02(+0.10%) |
Feb 03, 2016 | 19.02 | 19.60 | 17.71 | 19.53 | 346,716 | +0.75(+3.99%) |
Feb 02, 2016 | 18.85 | 19.22 | 18.36 | 18.78 | 316,523 | -0.46(-2.39%) |
Feb 01, 2016 | 18.63 | 19.62 | 17.15 | 19.24 | 500,651 | +0.31(+1.64%) |
Jan 29, 2016 | 19.25 | 19.45 | 18.16 | 18.93 | 215,751 | -0.39(-2.02%) |
Jan 28, 2016 | 19.88 | 19.88 | 18.50 | 19.32 | 345,880 | -0.29(-1.48%) |
Jan 27, 2016 | 20.94 | 20.94 | 19.41 | 19.61 | 234,745 | -1.33(-6.35%) |
Jan 26, 2016 | 19.62 | 21.26 | 19.47 | 20.94 | 312,851 | +1.45(+7.44%) |
Jan 25, 2016 | 19.48 | 19.96 | 19.11 | 19.49 | 334,669 | -0.01(-0.05%) |
Jan 22, 2016 | 19.78 | 20.05 | 19.04 | 19.50 | 329,861 | +0.21(+1.09%) |
Jan 21, 2016 | 20.26 | 20.99 | 19.16 | 19.29 | 193,906 | -0.92(-4.55%) |
Jan 20, 2016 | 19.85 | 20.97 | 18.40 | 20.21 | 339,434 | -0.08(-0.39%) |
Jan 19, 2016 | 21.74 | 21.74 | 19.32 | 20.29 | 293,675 | -1.02(-4.79%) |
Jan 15, 2016 | 21.66 | 21.31 | 21.31 | 21.31 | 314,700 | -1.56(-6.82%) |
Jan 14, 2016 | 21.10 | 26.77 | 21.10 | 22.87 | 965,128 | +1.55(+7.27%) |
Jan 13, 2016 | 23.63 | 23.73 | 20.43 | 21.32 | 390,144 | -2.09(-8.93%) |
Jan 12, 2016 | 23.44 | 23.75 | 22.80 | 23.41 | 245,945 | +0.07(+0.30%) |
Jan 11, 2016 | 23.89 | 24.11 | 21.52 | 23.34 | 643,540 | -0.06(-0.26%) |
Jan 08, 2016 | 22.87 | 23.86 | 22.39 | 23.40 | 303,845 | +0.94(+4.19%) |
Jan 07, 2016 | 23.69 | 23.93 | 21.70 | 22.46 | 404,267 | -1.47(-6.14%) |
Jan 06, 2016 | 25.05 | 25.06 | 23.24 | 23.93 | 417,015 | -3.25(-11.96%) |
Jan 05, 2016 | 29.26 | 29.63 | 26.41 | 27.18 | 440,471 | -2.03(-6.95%) |
Jan 04, 2016 | 31.78 | 31.97 | 29.09 | 29.21 | 200,322 | -3.12(-9.65%) |
Dec 31, 2015 | 31.20 | 32.33 | 32.33 | 32.33 | 195,900 | +0.93(+2.96%) |
Dec 30, 2015 | 32.41 | 32.65 | 31.33 | 31.40 | 146,705 | -1.22(-3.74%) |
Dec 29, 2015 | 33.05 | 33.60 | 31.57 | 32.62 | 310,576 | -0.28(-0.85%) |
Dec 28, 2015 | 33.43 | 34.21 | 32.48 | 32.90 | 98,186 | -0.64(-1.91%) |
Dec 24, 2015 | 33.11 | 33.54 | 33.54 | 33.54 | 79,700 | +0.76(+2.32%) |
Dec 23, 2015 | 31.03 | 32.91 | 30.99 | 32.78 | 137,950 | +1.90(+6.15%) |
Dec 22, 2015 | 30.61 | 31.95 | 30.03 | 30.88 | 254,463 | +0.46(+1.51%) |
Dec 21, 2015 | 30.85 | 31.67 | 30.19 | 30.42 | 167,751 | +0.04(+0.13%) |
Dec 18, 2015 | 33.59 | 34.33 | 30.42 | 30.38 | 1,000,391 | -3.28(-9.74%) |
Dec 17, 2015 | 34.19 | 35.37 | 33.62 | 33.66 | 173,771 | -0.78(-2.26%) |
Dec 16, 2015 | 33.25 | 34.59 | 32.98 | 34.44 | 169,801 | +1.42(+4.30%) |
Dec 15, 2015 | 32.33 | 33.24 | 31.98 | 33.02 | 324,806 | +1.13(+3.54%) |
Dec 14, 2015 | 33.23 | 33.57 | 31.69 | 31.89 | 536,771 | -1.22(-3.68%) |
Dec 11, 2015 | 33.74 | 34.54 | 32.78 | 33.11 | 179,023 | -1.06(-3.10%) |
Dec 10, 2015 | 33.76 | 35.00 | 33.50 | 34.17 | 308,512 | -0.19(-0.55%) |
Dec 09, 2015 | 33.55 | 34.74 | 33.09 | 34.36 | 693,712 | +0.99(+2.97%) |
Dec 08, 2015 | 33.94 | 36.50 | 28.73 | 33.37 | 1,221,379 | -0.56(-1.65%) |
Dec 07, 2015 | 38.82 | 39.90 | 33.02 | 33.93 | 3,021,374 | -11.74(-25.71%) |
Dec 04, 2015 | 51.18 | 51.95 | 44.34 | 45.67 | 475,500 | -5.45(-10.66%) |
Dec 03, 2015 | 50.70 | 51.64 | 49.71 | 51.12 | 293,877 | +0.64(+1.27%) |
Dec 02, 2015 | 47.04 | 50.50 | 47.04 | 50.48 | 331,808 | +3.15(+6.66%) |
Dec 01, 2015 | 46.96 | 47.95 | 44.51 | 47.33 | 524,992 | +0.37(+0.79%) |
Nov 30, 2015 | 49.66 | 54.99 | 46.22 | 46.96 | 311,655 | -2.40(-4.86%) |
Nov 27, 2015 | 49.80 | 50.82 | 48.95 | 49.36 | 68,109 | -0.37(-0.74%) |
Nov 25, 2015 | 48.97 | 49.73 | 49.73 | 49.73 | 293,300 | +1.03(+2.11%) |
Nov 24, 2015 | 49.54 | 50.58 | 48.02 | 48.70 | 522,944 | -0.90(-1.81%) |
Nov 23, 2015 | 51.44 | 51.60 | 49.17 | 49.60 | 239,129 | -2.25(-4.34%) |
Nov 20, 2015 | 50.08 | 54.24 | 49.57 | 51.85 | 360,576 | +1.76(+3.51%) |
Nov 19, 2015 | 54.43 | 54.57 | 49.99 | 50.09 | 356,053 | -4.57(-8.36%) |
Nov 18, 2015 | 47.05 | 55.74 | 47.05 | 54.66 | 433,294 | +7.80(+16.65%) |
Nov 17, 2015 | 43.60 | 48.11 | 42.76 | 46.86 | 185,121 | +3.31(+7.60%) |
Nov 16, 2015 | 45.49 | 45.77 | 43.02 | 43.55 | 189,597 | -1.80(-3.97%) |
Nov 13, 2015 | 41.63 | 45.48 | 41.42 | 45.35 | 226,864 | +3.59(+8.60%) |
Nov 12, 2015 | 43.51 | 43.58 | 40.60 | 41.76 | 175,055 | -1.90(-4.35%) |
Nov 11, 2015 | 44.20 | 44.61 | 43.19 | 43.66 | 182,795 | -0.29(-0.66%) |
Nov 10, 2015 | 44.26 | 44.86 | 42.21 | 43.95 | 219,317 | -0.58(-1.30%) |
Nov 09, 2015 | 44.75 | 44.77 | 42.03 | 44.53 | 796,421 | -0.30(-0.67%) |
Nov 06, 2015 | 47.34 | 47.69 | 44.10 | 44.83 | 260,525 | -3.06(-6.39%) |
Nov 05, 2015 | 50.06 | 50.56 | 47.76 | 47.89 | 152,936 | -1.91(-3.84%) |
Nov 04, 2015 | 49.75 | 50.66 | 48.02 | 49.80 | 239,402 | -1.21(-2.37%) |
Nov 03, 2015 | 47.33 | 51.91 | 47.33 | 51.01 | 166,006 | +2.72(+5.63%) |
Nov 02, 2015 | 47.22 | 48.50 | 46.55 | 48.29 | 127,374 | +1.66(+3.56%) |
Oct 30, 2015 | 45.91 | 46.85 | 45.57 | 46.63 | 63,994 | +0.58(+1.26%) |
Oct 29, 2015 | 46.98 | 47.36 | 45.78 | 46.05 | 47,791 | -1.02(-2.17%) |
Oct 28, 2015 | 46.24 | 47.25 | 45.60 | 47.07 | 191,405 | +1.09(+2.37%) |
Oct 27, 2015 | 46.57 | 47.25 | 45.88 | 45.98 | 138,528 | -0.94(-2.00%) |
Oct 26, 2015 | 45.71 | 47.88 | 44.14 | 46.92 | 120,743 | +1.07(+2.33%) |
Oct 23, 2015 | 45.68 | 47.68 | 45.24 | 45.85 | 110,249 | +0.79(+1.75%) |
Oct 22, 2015 | 45.00 | 46.04 | 44.25 | 45.06 | 204,091 | +0.37(+0.83%) |
Oct 21, 2015 | 48.81 | 49.20 | 44.48 | 44.69 | 191,796 | -3.73(-7.70%) |
Oct 20, 2015 | 49.52 | 50.13 | 47.40 | 48.42 | 140,992 | -0.79(-1.61%) |
Oct 19, 2015 | 46.40 | 50.98 | 45.78 | 49.21 | 203,937 | +2.29(+4.88%) |
Oct 16, 2015 | 47.39 | 47.46 | 45.87 | 46.92 | 75,235 | -0.11(-0.23%) |
Oct 15, 2015 | 47.22 | 47.66 | 45.67 | 47.03 | 113,810 | -0.21(-0.44%) |
Oct 14, 2015 | 46.93 | 47.61 | 45.24 | 47.24 | 136,499 | +0.24(+0.51%) |
Oct 13, 2015 | 47.45 | 48.15 | 46.50 | 47.00 | 219,755 | -0.70(-1.47%) |
Oct 12, 2015 | 48.51 | 49.26 | 47.57 | 47.70 | 120,921 | -0.69(-1.43%) |
Oct 09, 2015 | 48.00 | 49.08 | 47.92 | 48.39 | 31,397 | +0.31(+0.64%) |
Oct 08, 2015 | 48.67 | 48.90 | 47.05 | 48.08 | 103,628 | -1.03(-2.10%) |
Oct 07, 2015 | 48.31 | 49.53 | 46.77 | 49.11 | 168,096 | +1.07(+2.23%) |
Oct 06, 2015 | 48.91 | 49.39 | 46.26 | 48.04 | 165,126 | -1.19(-2.42%) |
Oct 05, 2015 | 47.50 | 51.24 | 47.13 | 49.23 | 133,868 | +2.34(+4.99%) |
Oct 02, 2015 | 42.89 | 46.98 | 42.81 | 46.89 | 133,320 | +3.19(+7.30%) |
Oct 01, 2015 | 42.50 | 44.43 | 40.92 | 43.70 | 223,561 | +1.54(+3.65%) |
Sep 30, 2015 | 40.29 | 45.07 | 40.29 | 42.16 | 1,146,309 | +2.25(+5.64%) |
Sep 29, 2015 | 38.06 | 43.74 | 36.48 | 39.91 | 295,374 | +2.17(+5.75%) |
Sep 28, 2015 | 44.86 | 45.59 | 36.36 | 37.74 | 369,692 | -7.10(-15.83%) |
Sep 25, 2015 | 46.55 | 47.57 | 43.79 | 44.84 | 130,415 | -0.74(-1.62%) |
Sep 24, 2015 | 46.17 | 46.69 | 44.90 | 45.58 | 100,241 | -0.91(-1.96%) |
Sep 23, 2015 | 46.34 | 47.69 | 46.07 | 46.49 | 73,909 | +0.52(+1.13%) |
Sep 22, 2015 | 47.07 | 48.84 | 43.29 | 45.97 | 264,478 | -1.28(-2.71%) |
Sep 21, 2015 | 53.95 | 53.95 | 47.02 | 47.25 | 179,988 | -4.96(-9.50%) |
Sep 18, 2015 | 51.22 | 52.68 | 51.22 | 52.21 | 149,676 | +0.05(+0.09%) |
Sep 17, 2015 | 52.01 | 52.71 | 51.27 | 52.16 | 73,943 | -0.09(-0.18%) |
Sep 16, 2015 | 52.89 | 53.49 | 52.02 | 52.26 | 84,215 | -1.14(-2.13%) |
Sep 15, 2015 | 52.63 | 54.00 | 52.61 | 53.40 | 46,619 | +0.65(+1.23%) |
Sep 14, 2015 | 53.06 | 53.65 | 51.02 | 52.75 | 37,759 | +0.03(+0.06%) |
Sep 11, 2015 | 53.06 | 53.35 | 51.80 | 52.72 | 54,633 | -0.35(-0.66%) |
Sep 10, 2015 | 52.49 | 53.96 | 51.79 | 53.07 | 57,439 | +0.33(+0.63%) |
Sep 09, 2015 | 52.57 | 53.00 | 51.33 | 52.74 | 73,391 | +0.45(+0.86%) |
Sep 08, 2015 | 54.00 | 57.00 | 49.63 | 52.29 | 293,806 | -0.41(-0.78%) |
Sep 04, 2015 | 51.70 | 52.70 | 52.70 | 52.70 | 49,400 | +0.35(+0.67%) |
Sep 03, 2015 | 51.75 | 52.90 | 51.01 | 52.35 | 162,129 | +0.35(+0.67%) |
Sep 02, 2015 | 49.05 | 52.00 | 48.69 | 52.00 | 246,248 | +2.85(+5.80%) |