Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.06 | 13.18 | 12.86 | 13.02 | 248,384 | +0.00(+0.00%) |
Sep 29, 2016 | 13.22 | 13.34 | 12.94 | 13.02 | 96,537 | -0.24(-1.81%) |
Sep 28, 2016 | 12.94 | 13.29 | 12.94 | 13.26 | 147,297 | +0.28(+2.15%) |
Sep 27, 2016 | 13.06 | 13.30 | 12.94 | 12.98 | 133,366 | -0.24(-1.81%) |
Sep 26, 2016 | 13.10 | 13.30 | 12.86 | 13.22 | 162,174 | +0.20(+1.53%) |
Sep 23, 2016 | 13.22 | 13.34 | 12.94 | 13.02 | 134,598 | -0.08(-0.61%) |
Sep 22, 2016 | 13.02 | 13.22 | 13.02 | 13.10 | 93,104 | +0.08(+0.61%) |
Sep 21, 2016 | 13.06 | 13.26 | 12.86 | 13.02 | 191,262 | +0.00(+0.00%) |
Sep 20, 2016 | 12.98 | 13.18 | 12.90 | 13.02 | 149,525 | +0.08(+0.62%) |
Sep 19, 2016 | 12.98 | 13.45 | 12.88 | 12.94 | 246,664 | +0.00(+0.00%) |
Sep 16, 2016 | 13.02 | 13.16 | 12.82 | 12.94 | 103,118 | -0.16(-1.22%) |
Sep 15, 2016 | 13.02 | 13.26 | 12.98 | 13.10 | 163,495 | +0.00(+0.00%) |
Sep 14, 2016 | 13.45 | 13.57 | 12.98 | 13.10 | 256,672 | -0.48(-3.53%) |
Sep 13, 2016 | 14.13 | 14.21 | 13.41 | 13.57 | 250,677 | -0.64(-4.49%) |
Sep 12, 2016 | 13.81 | 14.25 | 13.69 | 14.21 | 178,900 | -0.08(-0.56%) |
Sep 09, 2016 | 14.77 | 14.97 | 13.97 | 14.29 | 242,561 | -0.48(-3.24%) |
Sep 08, 2016 | 14.45 | 14.77 | 14.41 | 14.77 | 233,464 | +0.32(+2.21%) |
Sep 07, 2016 | 14.57 | 14.65 | 14.33 | 14.45 | 124,001 | -0.12(-0.82%) |
Sep 06, 2016 | 14.37 | 14.73 | 14.21 | 14.57 | 162,648 | +0.36(+2.53%) |
Sep 02, 2016 | 14.09 | 14.21 | 14.21 | 14.21 | 649,789 | +0.16(+1.14%) |
Sep 01, 2016 | 14.29 | 14.37 | 13.85 | 14.05 | 153,149 | -0.12(-0.85%) |
Aug 31, 2016 | 13.81 | 14.33 | 13.81 | 14.17 | 216,787 | -0.12(-0.84%) |
Aug 30, 2016 | 14.45 | 14.62 | 13.97 | 14.29 | 196,243 | -0.04(-0.28%) |
Aug 29, 2016 | 13.81 | 14.57 | 13.81 | 14.33 | 232,428 | +0.44(+3.16%) |
Aug 26, 2016 | 14.01 | 14.29 | 13.73 | 13.89 | 173,898 | -0.08(-0.57%) |
Aug 25, 2016 | 14.41 | 14.53 | 13.97 | 13.97 | 198,183 | -0.56(-3.85%) |
Aug 24, 2016 | 14.77 | 15.01 | 14.41 | 14.53 | 142,943 | -0.32(-2.15%) |
Aug 23, 2016 | 14.57 | 14.97 | 14.57 | 14.85 | 142,399 | +0.12(+0.81%) |
Aug 22, 2016 | 15.17 | 15.33 | 14.61 | 14.73 | 231,614 | -0.12(-0.81%) |
Aug 19, 2016 | 15.13 | 15.53 | 14.50 | 14.85 | 578,888 | +0.28(+1.92%) |
Aug 18, 2016 | 13.49 | 14.65 | 13.45 | 14.57 | 454,419 | +1.08(+7.99%) |
Aug 17, 2016 | 13.53 | 13.59 | 13.34 | 13.49 | 110,426 | -0.04(-0.30%) |
Aug 16, 2016 | 14.01 | 14.21 | 13.49 | 13.53 | 196,332 | -0.44(-3.14%) |
Aug 15, 2016 | 13.69 | 14.37 | 13.41 | 13.97 | 185,005 | +0.36(+2.64%) |
Aug 12, 2016 | 13.53 | 13.61 | 13.41 | 13.61 | 110,468 | +0.08(+0.59%) |
Aug 11, 2016 | 13.38 | 13.73 | 13.38 | 13.53 | 142,722 | +0.16(+1.19%) |
Aug 10, 2016 | 13.81 | 13.81 | 13.26 | 13.38 | 169,018 | -0.44(-3.18%) |
Aug 09, 2016 | 13.89 | 14.17 | 13.57 | 13.81 | 100,098 | -0.08(-0.58%) |
Aug 08, 2016 | 13.81 | 14.13 | 13.77 | 13.89 | 150,679 | +0.08(+0.58%) |
Aug 05, 2016 | 13.69 | 13.93 | 13.61 | 13.81 | 183,110 | +0.08(+0.58%) |
Aug 04, 2016 | 13.85 | 14.25 | 13.49 | 13.73 | 160,895 | -0.24(-1.71%) |
Aug 03, 2016 | 13.77 | 14.17 | 13.69 | 13.97 | 173,803 | +0.22(+1.60%) |
Aug 02, 2016 | 14.11 | 14.26 | 13.52 | 13.75 | 256,657 | -0.39(-2.76%) |
Aug 01, 2016 | 14.65 | 14.81 | 13.99 | 14.14 | 291,563 | -0.59(-3.98%) |
Jul 29, 2016 | 14.65 | 14.93 | 13.79 | 14.73 | 388,064 | -0.16(-1.05%) |
Jul 28, 2016 | 15.04 | 15.20 | 14.69 | 14.89 | 196,796 | -0.16(-1.04%) |
Jul 27, 2016 | 15.24 | 15.43 | 14.99 | 15.04 | 91,085 | -0.08(-0.52%) |
Jul 26, 2016 | 15.08 | 15.32 | 14.93 | 15.12 | 169,556 | -0.12(-0.77%) |
Jul 25, 2016 | 15.28 | 15.43 | 14.85 | 15.24 | 204,671 | -0.12(-0.76%) |
Jul 22, 2016 | 15.59 | 15.63 | 15.04 | 15.36 | 200,182 | -0.08(-0.51%) |
Jul 21, 2016 | 15.20 | 15.83 | 15.08 | 15.43 | 451,408 | +0.35(+2.33%) |
Jul 20, 2016 | 15.59 | 15.79 | 14.65 | 15.08 | 357,719 | -0.23(-1.53%) |
Jul 19, 2016 | 14.81 | 15.55 | 14.54 | 15.32 | 708,301 | +0.98(+6.81%) |
Jul 18, 2016 | 13.68 | 14.75 | 13.64 | 14.34 | 821,543 | +1.02(+7.63%) |
Jul 15, 2016 | 11.92 | 13.52 | 11.88 | 13.32 | 516,511 | +1.60(+13.67%) |
Jul 14, 2016 | 11.72 | 11.88 | 11.64 | 11.72 | 126,732 | +0.12(+1.01%) |
Jul 13, 2016 | 11.68 | 11.88 | 11.53 | 11.61 | 81,064 | -0.04(-0.34%) |
Jul 12, 2016 | 11.33 | 11.74 | 11.33 | 11.64 | 201,580 | +0.39(+3.47%) |
Jul 11, 2016 | 11.29 | 11.57 | 11.25 | 11.25 | 110,420 | +0.04(+0.35%) |
Jul 08, 2016 | 11.02 | 11.33 | 10.94 | 11.21 | 120,562 | +0.27(+2.50%) |
Jul 07, 2016 | 11.10 | 11.37 | 10.80 | 10.94 | 137,210 | -0.27(-2.44%) |
Jul 05, 2016 | 11.61 | 11.61 | 11.02 | 11.21 | 267,263 | -0.47(-4.01%) |
Jul 01, 2016 | 11.53 | 11.68 | 11.68 | 11.68 | 85,477 | +0.04(+0.34%) |
Jun 30, 2016 | 11.76 | 11.81 | 11.45 | 11.64 | 189,271 | -0.08(-0.67%) |
Jun 29, 2016 | 11.72 | 11.96 | 11.61 | 11.72 | 121,356 | +0.16(+1.35%) |
Jun 28, 2016 | 11.41 | 11.84 | 11.41 | 11.57 | 147,590 | +0.20(+1.72%) |
Jun 27, 2016 | 11.96 | 12.19 | 11.37 | 11.37 | 306,875 | -0.78(-6.43%) |
Jun 24, 2016 | 11.72 | 12.70 | 11.61 | 12.15 | 290,775 | -0.04(-0.32%) |
Jun 23, 2016 | 12.04 | 12.27 | 11.96 | 12.19 | 216,691 | +0.23(+1.96%) |
Jun 22, 2016 | 11.88 | 12.04 | 11.72 | 11.96 | 206,041 | +0.20(+1.66%) |
Jun 21, 2016 | 11.84 | 11.92 | 11.60 | 11.76 | 75,317 | +0.00(+0.00%) |
Jun 20, 2016 | 11.76 | 12.03 | 11.72 | 11.76 | 123,436 | +0.23(+2.03%) |
Jun 17, 2016 | 11.33 | 12.08 | 11.33 | 11.53 | 695,214 | -0.20(-1.67%) |
Jun 16, 2016 | 11.45 | 11.76 | 11.33 | 11.72 | 193,620 | +0.16(+1.35%) |
Jun 15, 2016 | 11.53 | 11.80 | 11.35 | 11.57 | 190,228 | -0.04(-0.34%) |
Jun 14, 2016 | 11.61 | 11.96 | 11.53 | 11.61 | 192,137 | -0.08(-0.67%) |
Jun 13, 2016 | 11.88 | 12.00 | 11.45 | 11.68 | 275,250 | -0.20(-1.64%) |
Jun 10, 2016 | 12.11 | 12.27 | 11.76 | 11.88 | 240,552 | -0.23(-1.94%) |
Jun 09, 2016 | 11.76 | 12.15 | 11.72 | 12.11 | 295,126 | +0.31(+2.65%) |
Jun 08, 2016 | 11.88 | 12.29 | 11.72 | 11.80 | 184,200 | -0.08(-0.66%) |
Jun 07, 2016 | 12.11 | 12.19 | 11.76 | 11.88 | 123,876 | -0.16(-1.30%) |
Jun 06, 2016 | 11.64 | 12.19 | 11.61 | 12.04 | 233,538 | +0.35(+3.01%) |
Jun 03, 2016 | 12.35 | 12.38 | 11.61 | 11.68 | 215,837 | -0.59(-4.78%) |
Jun 02, 2016 | 11.80 | 12.31 | 11.72 | 12.27 | 168,935 | +0.47(+3.97%) |
Jun 01, 2016 | 11.64 | 11.92 | 11.51 | 11.80 | 174,585 | +0.31(+2.72%) |
May 31, 2016 | 10.86 | 11.96 | 10.80 | 11.49 | 442,430 | +0.63(+5.76%) |
May 27, 2016 | 10.16 | 10.86 | 10.86 | 10.86 | 233,886 | +0.70(+6.92%) |
May 26, 2016 | 10.32 | 10.51 | 10.16 | 10.16 | 144,021 | -0.16(-1.52%) |
May 25, 2016 | 10.04 | 10.35 | 9.964 | 10.32 | 168,519 | +0.31(+3.13%) |
May 24, 2016 | 10.16 | 10.24 | 9.964 | 10.00 | 114,418 | -0.08(-0.77%) |
May 23, 2016 | 10.24 | 10.28 | 10.00 | 10.08 | 125,838 | -0.20(-1.90%) |
May 20, 2016 | 10.32 | 10.43 | 10.06 | 10.28 | 136,127 | +0.00(+0.00%) |
May 19, 2016 | 10.39 | 10.43 | 9.964 | 10.28 | 228,379 | +0.27(+2.73%) |
May 18, 2016 | 10.16 | 10.29 | 9.886 | 10.00 | 256,015 | -0.20(-1.92%) |
May 17, 2016 | 10.32 | 10.67 | 10.20 | 10.20 | 153,825 | -0.04(-0.38%) |
May 16, 2016 | 10.08 | 10.47 | 10.08 | 10.24 | 179,310 | +0.16(+1.55%) |
May 13, 2016 | 10.20 | 10.30 | 10.00 | 10.08 | 91,904 | -0.12(-1.15%) |
May 12, 2016 | 10.51 | 10.59 | 10.06 | 10.20 | 163,412 | -0.16(-1.51%) |
May 11, 2016 | 10.35 | 10.71 | 10.16 | 10.35 | 155,203 | -0.04(-0.38%) |
May 10, 2016 | 10.32 | 10.63 | 10.08 | 10.39 | 240,324 | +0.23(+2.31%) |
May 09, 2016 | 10.12 | 10.28 | 9.925 | 10.16 | 243,428 | +0.04(+0.39%) |
May 06, 2016 | 10.16 | 10.35 | 9.886 | 10.12 | 201,734 | +0.00(+0.00%) |
May 05, 2016 | 10.47 | 10.75 | 10.08 | 10.12 | 136,528 | -0.23(-2.26%) |
May 04, 2016 | 10.00 | 10.51 | 9.925 | 10.35 | 362,968 | +0.37(+3.72%) |
May 03, 2016 | 10.40 | 10.44 | 9.908 | 9.984 | 332,824 | -0.38(-3.66%) |
May 02, 2016 | 10.78 | 10.78 | 10.14 | 10.36 | 266,259 | -0.27(-2.50%) |
Apr 29, 2016 | 10.17 | 10.78 | 10.17 | 10.63 | 456,543 | +0.27(+2.56%) |
Apr 28, 2016 | 10.21 | 10.48 | 9.794 | 10.36 | 489,776 | +0.15(+1.49%) |
Apr 27, 2016 | 10.29 | 10.82 | 10.06 | 10.21 | 843,606 | -0.19(-1.82%) |
Apr 26, 2016 | 9.452 | 11.69 | 9.148 | 10.40 | 2,860,203 | -4.14(-28.46%) |
Apr 25, 2016 | 14.69 | 14.80 | 14.05 | 14.54 | 386,193 | +0.27(+1.86%) |
Apr 22, 2016 | 14.65 | 15.03 | 14.08 | 14.27 | 336,012 | -0.04(-0.26%) |
Apr 21, 2016 | 14.54 | 14.73 | 14.04 | 14.31 | 416,231 | +0.72(+5.31%) |
Apr 20, 2016 | 13.29 | 14.39 | 12.94 | 13.59 | 313,951 | +0.53(+4.07%) |
Apr 19, 2016 | 13.25 | 13.44 | 12.75 | 13.06 | 265,694 | -0.08(-0.58%) |
Apr 18, 2016 | 12.91 | 13.61 | 12.68 | 13.13 | 267,989 | +0.04(+0.29%) |
Apr 15, 2016 | 13.70 | 13.70 | 13.08 | 13.10 | 191,806 | -0.53(-3.90%) |
Apr 14, 2016 | 13.89 | 13.96 | 13.40 | 13.63 | 176,299 | -0.04(-0.28%) |
Apr 13, 2016 | 13.51 | 14.05 | 13.25 | 13.67 | 233,063 | +0.30(+2.27%) |
Apr 12, 2016 | 13.02 | 13.36 | 12.64 | 13.36 | 278,005 | +0.42(+3.23%) |
Apr 11, 2016 | 12.49 | 13.60 | 12.45 | 12.94 | 254,483 | +0.57(+4.60%) |
Apr 08, 2016 | 12.38 | 12.83 | 12.26 | 12.38 | 240,513 | +0.04(+0.31%) |
Apr 07, 2016 | 12.53 | 12.68 | 12.17 | 12.34 | 131,520 | -0.15(-1.22%) |
Apr 06, 2016 | 12.19 | 12.72 | 12.07 | 12.49 | 181,388 | +0.42(+3.46%) |
Apr 05, 2016 | 12.22 | 12.34 | 11.96 | 12.07 | 111,440 | -0.19(-1.55%) |
Apr 04, 2016 | 12.45 | 12.77 | 12.15 | 12.26 | 175,074 | +0.00(+0.00%) |
Apr 01, 2016 | 12.11 | 12.53 | 11.62 | 12.26 | 217,530 | +0.27(+2.22%) |
Mar 31, 2016 | 11.92 | 12.11 | 11.69 | 12.00 | 255,191 | +0.15(+1.28%) |
Mar 30, 2016 | 11.39 | 12.11 | 11.39 | 11.84 | 163,514 | +0.49(+4.35%) |
Mar 29, 2016 | 11.12 | 11.46 | 10.97 | 11.35 | 255,861 | +0.30(+2.75%) |
Mar 28, 2016 | 11.73 | 11.88 | 10.97 | 11.05 | 262,066 | -0.57(-4.90%) |
Mar 24, 2016 | 11.24 | 11.62 | 11.62 | 11.62 | 206,215 | +0.27(+2.34%) |
Mar 23, 2016 | 11.96 | 12.03 | 11.24 | 11.35 | 228,696 | -0.57(-4.78%) |
Mar 22, 2016 | 11.39 | 12.00 | 11.08 | 11.92 | 235,616 | +0.53(+4.67%) |
Mar 21, 2016 | 11.35 | 11.62 | 11.01 | 11.39 | 397,267 | +0.11(+1.01%) |
Mar 18, 2016 | 10.97 | 11.84 | 10.82 | 11.27 | 1,297,395 | +0.61(+5.69%) |
Mar 17, 2016 | 10.10 | 11.03 | 9.908 | 10.67 | 415,417 | +0.65(+6.44%) |
Mar 16, 2016 | 9.794 | 10.14 | 9.680 | 10.02 | 333,645 | +0.46(+4.76%) |
Mar 15, 2016 | 9.566 | 10.14 | 9.490 | 9.566 | 489,003 | +0.04(+0.40%) |
Mar 14, 2016 | 11.20 | 11.22 | 9.528 | 9.528 | 1,095,771 | -1.63(-14.63%) |
Mar 11, 2016 | 11.58 | 12.11 | 11.05 | 11.16 | 568,765 | -0.30(-2.65%) |
Mar 10, 2016 | 12.03 | 12.30 | 11.01 | 11.46 | 514,970 | -0.57(-4.73%) |
Mar 09, 2016 | 12.03 | 12.22 | 11.77 | 12.03 | 334,436 | +0.30(+2.59%) |
Mar 08, 2016 | 12.22 | 12.30 | 11.73 | 11.73 | 349,095 | -0.15(-1.28%) |
Mar 07, 2016 | 12.22 | 12.68 | 11.81 | 11.88 | 597,509 | -0.84(-6.57%) |
Mar 04, 2016 | 13.29 | 13.36 | 12.56 | 12.72 | 516,204 | -1.06(-7.71%) |
Mar 03, 2016 | 13.29 | 13.86 | 13.21 | 13.78 | 174,212 | +0.49(+3.71%) |
Mar 02, 2016 | 13.25 | 13.51 | 12.98 | 13.29 | 133,823 | +0.08(+0.57%) |
Mar 01, 2016 | 12.94 | 13.63 | 12.94 | 13.21 | 164,900 | +0.49(+3.88%) |
Feb 29, 2016 | 12.83 | 13.25 | 12.60 | 12.72 | 202,344 | +0.15(+1.21%) |
Feb 26, 2016 | 12.91 | 13.21 | 12.38 | 12.56 | 153,821 | -0.11(-0.90%) |
Feb 25, 2016 | 12.72 | 12.87 | 12.11 | 12.68 | 138,417 | +0.11(+0.91%) |
Feb 24, 2016 | 12.22 | 12.56 | 11.84 | 12.56 | 118,051 | +0.19(+1.53%) |
Feb 23, 2016 | 13.48 | 13.48 | 12.30 | 12.38 | 186,442 | -0.95(-7.12%) |
Feb 22, 2016 | 13.13 | 13.51 | 12.94 | 13.32 | 148,561 | +0.57(+4.46%) |
Feb 19, 2016 | 13.25 | 13.47 | 12.56 | 12.75 | 164,413 | -0.76(-5.62%) |
Feb 18, 2016 | 13.70 | 14.20 | 13.13 | 13.51 | 113,313 | -0.08(-0.56%) |
Feb 17, 2016 | 14.31 | 14.37 | 13.21 | 13.59 | 164,464 | -0.15(-1.10%) |
Feb 16, 2016 | 12.79 | 14.77 | 12.79 | 13.74 | 264,829 | +1.10(+8.71%) |
Feb 12, 2016 | 12.94 | 12.64 | 12.64 | 12.64 | 202,501 | +0.49(+4.06%) |
Feb 11, 2016 | 11.73 | 12.49 | 11.73 | 12.15 | 225,589 | -0.23(-1.84%) |
Feb 10, 2016 | 12.22 | 12.60 | 11.77 | 12.38 | 270,447 | +0.15(+1.24%) |
Feb 09, 2016 | 13.17 | 13.17 | 11.43 | 12.22 | 686,158 | -0.99(-7.47%) |
Feb 08, 2016 | 14.58 | 14.58 | 12.38 | 13.21 | 358,224 | -1.40(-9.61%) |
Feb 05, 2016 | 14.99 | 14.99 | 14.50 | 14.61 | 114,163 | -0.15(-1.03%) |
Feb 04, 2016 | 14.65 | 14.99 | 14.50 | 14.77 | 267,034 | +0.27(+1.83%) |
Feb 03, 2016 | 16.51 | 16.51 | 14.46 | 14.50 | 473,615 | -1.52(-9.51%) |
Feb 02, 2016 | 16.49 | 16.84 | 15.67 | 16.02 | 254,720 | -0.75(-4.50%) |
Feb 01, 2016 | 16.71 | 17.10 | 15.92 | 16.78 | 353,490 | +0.32(+1.97%) |
Jan 29, 2016 | 15.85 | 16.56 | 15.49 | 16.46 | 269,076 | +0.90(+5.77%) |
Jan 28, 2016 | 15.45 | 15.74 | 14.91 | 15.56 | 211,808 | +0.36(+2.36%) |
Jan 27, 2016 | 14.98 | 16.10 | 14.91 | 15.20 | 192,552 | +0.22(+1.44%) |
Jan 26, 2016 | 14.37 | 15.00 | 14.37 | 14.98 | 141,790 | +0.68(+4.77%) |
Jan 25, 2016 | 14.52 | 15.16 | 14.05 | 14.30 | 176,495 | -0.11(-0.75%) |
Jan 22, 2016 | 14.19 | 15.09 | 14.01 | 14.41 | 348,249 | +0.93(+6.93%) |
Jan 21, 2016 | 14.80 | 16.11 | 13.40 | 13.47 | 589,221 | +0.00(+0.00%) |
Jan 20, 2016 | 12.29 | 14.19 | 11.79 | 13.47 | 682,885 | +0.72(+5.63%) |
Jan 19, 2016 | 13.98 | 13.98 | 11.75 | 12.76 | 557,135 | -0.65(-4.83%) |
Jan 15, 2016 | 13.47 | 13.40 | 13.40 | 13.40 | 297,631 | -0.43(-3.12%) |
Jan 14, 2016 | 14.05 | 14.37 | 13.40 | 13.83 | 363,023 | -0.29(-2.04%) |
Jan 13, 2016 | 15.23 | 15.70 | 14.12 | 14.12 | 236,821 | -1.19(-7.75%) |
Jan 12, 2016 | 16.28 | 16.42 | 14.37 | 15.31 | 275,767 | -0.90(-5.54%) |
Jan 11, 2016 | 17.07 | 17.43 | 15.88 | 16.20 | 150,406 | -0.83(-4.85%) |
Jan 08, 2016 | 17.28 | 17.86 | 16.82 | 17.03 | 186,135 | +0.18(+1.07%) |
Jan 07, 2016 | 18.04 | 18.14 | 16.71 | 16.85 | 309,224 | -1.47(-8.04%) |
Jan 06, 2016 | 18.50 | 18.68 | 17.86 | 18.32 | 131,877 | -0.32(-1.73%) |
Jan 05, 2016 | 18.97 | 19.08 | 18.43 | 18.65 | 159,302 | -0.22(-1.14%) |
Jan 04, 2016 | 19.51 | 19.76 | 18.38 | 18.86 | 188,805 | -0.97(-4.89%) |
Dec 31, 2015 | 18.72 | 19.83 | 19.83 | 19.83 | 250,373 | +1.19(+6.36%) |
Dec 30, 2015 | 18.86 | 19.04 | 18.40 | 18.65 | 209,436 | -0.11(-0.57%) |
Dec 29, 2015 | 19.44 | 19.76 | 18.50 | 18.76 | 199,473 | -0.65(-3.33%) |
Dec 28, 2015 | 19.73 | 19.73 | 18.94 | 19.40 | 169,978 | -0.29(-1.46%) |
Dec 24, 2015 | 19.83 | 19.69 | 19.69 | 19.69 | 71,054 | -0.14(-0.72%) |
Dec 23, 2015 | 18.68 | 19.87 | 18.68 | 19.83 | 248,419 | +1.22(+6.56%) |
Dec 22, 2015 | 18.18 | 19.01 | 18.16 | 18.61 | 229,727 | +0.32(+1.77%) |
Dec 21, 2015 | 18.54 | 18.61 | 18.04 | 18.29 | 231,014 | +0.14(+0.79%) |
Dec 18, 2015 | 18.07 | 18.90 | 17.76 | 18.14 | 385,331 | -0.04(-0.20%) |
Dec 17, 2015 | 20.59 | 20.80 | 16.64 | 18.18 | 532,097 | -2.48(-12.00%) |
Dec 16, 2015 | 20.09 | 20.77 | 19.94 | 20.66 | 100,982 | +0.54(+2.68%) |
Dec 15, 2015 | 19.80 | 20.34 | 19.80 | 20.12 | 109,128 | +0.29(+1.45%) |
Dec 14, 2015 | 20.70 | 21.06 | 19.40 | 19.83 | 217,222 | -0.86(-4.17%) |
Dec 11, 2015 | 21.27 | 21.27 | 20.41 | 20.70 | 178,996 | -0.86(-4.00%) |
Dec 10, 2015 | 22.10 | 22.64 | 21.56 | 21.56 | 131,043 | -0.68(-3.07%) |
Dec 09, 2015 | 21.06 | 22.64 | 21.06 | 22.24 | 132,653 | +1.33(+6.36%) |
Dec 08, 2015 | 20.84 | 21.13 | 20.16 | 20.91 | 119,366 | -0.18(-0.85%) |
Dec 07, 2015 | 21.45 | 21.56 | 20.23 | 21.09 | 300,844 | -0.57(-2.65%) |
Dec 04, 2015 | 22.10 | 22.10 | 21.56 | 21.67 | 105,381 | -0.07(-0.33%) |
Dec 03, 2015 | 21.99 | 22.10 | 21.27 | 21.74 | 131,100 | -0.18(-0.82%) |
Dec 02, 2015 | 22.67 | 22.67 | 21.38 | 21.92 | 277,600 | -0.75(-3.33%) |
Dec 01, 2015 | 22.64 | 23.00 | 22.42 | 22.67 | 84,287 | +0.04(+0.16%) |
Nov 30, 2015 | 22.60 | 23.25 | 22.51 | 22.64 | 81,672 | +0.14(+0.64%) |
Nov 27, 2015 | 22.31 | 22.64 | 22.24 | 22.49 | 31,293 | +0.07(+0.32%) |
Nov 25, 2015 | 22.46 | 22.42 | 22.42 | 22.42 | 69,634 | -0.04(-0.16%) |
Nov 24, 2015 | 22.74 | 22.89 | 22.13 | 22.46 | 95,065 | -0.07(-0.32%) |
Nov 23, 2015 | 23.21 | 23.43 | 22.49 | 22.53 | 108,123 | -0.86(-3.69%) |
Nov 20, 2015 | 23.43 | 23.68 | 23.21 | 23.39 | 58,398 | -0.32(-1.36%) |
Nov 19, 2015 | 23.46 | 23.86 | 23.21 | 23.71 | 66,979 | +0.07(+0.30%) |
Nov 18, 2015 | 23.61 | 23.85 | 22.92 | 23.64 | 88,570 | +0.04(+0.15%) |
Nov 17, 2015 | 24.11 | 24.39 | 23.43 | 23.61 | 64,556 | -0.61(-2.52%) |
Nov 16, 2015 | 23.75 | 24.54 | 23.75 | 24.22 | 77,399 | +0.72(+3.06%) |
Nov 13, 2015 | 22.60 | 23.79 | 22.46 | 23.50 | 95,844 | +0.90(+3.97%) |
Nov 12, 2015 | 22.71 | 22.96 | 22.40 | 22.60 | 77,174 | -0.18(-0.79%) |
Nov 11, 2015 | 23.35 | 23.35 | 22.38 | 22.78 | 112,563 | -0.61(-2.61%) |
Nov 10, 2015 | 23.79 | 23.89 | 23.07 | 23.39 | 84,782 | -0.40(-1.66%) |
Nov 09, 2015 | 24.47 | 24.54 | 23.07 | 23.79 | 139,066 | -0.75(-3.07%) |
Nov 06, 2015 | 24.65 | 24.79 | 24.43 | 24.54 | 46,220 | -0.43(-1.73%) |
Nov 05, 2015 | 24.58 | 25.08 | 24.06 | 24.97 | 106,818 | +0.25(+1.02%) |
Nov 04, 2015 | 25.51 | 25.66 | 24.32 | 24.72 | 121,655 | -0.94(-3.66%) |
Nov 03, 2015 | 26.22 | 26.42 | 25.56 | 25.66 | 131,473 | -0.38(-1.47%) |
Nov 02, 2015 | 26.25 | 26.39 | 25.80 | 26.04 | 96,195 | +0.28(+1.08%) |
Oct 30, 2015 | 26.60 | 26.60 | 24.96 | 25.76 | 143,194 | -0.56(-2.11%) |
Oct 29, 2015 | 25.76 | 26.60 | 25.45 | 26.32 | 133,695 | +0.56(+2.16%) |
Oct 28, 2015 | 24.65 | 25.87 | 24.44 | 25.76 | 138,669 | +1.11(+4.51%) |
Oct 27, 2015 | 24.30 | 24.83 | 23.50 | 24.65 | 169,209 | +1.36(+5.82%) |
Oct 26, 2015 | 23.36 | 23.57 | 23.12 | 23.30 | 82,798 | -0.21(-0.89%) |
Oct 23, 2015 | 23.57 | 24.16 | 23.30 | 23.50 | 68,865 | -0.24(-1.02%) |
Oct 22, 2015 | 23.30 | 24.01 | 22.81 | 23.75 | 131,719 | +1.08(+4.75%) |
Oct 21, 2015 | 23.71 | 23.85 | 22.60 | 22.67 | 104,061 | -1.08(-4.54%) |
Oct 20, 2015 | 23.23 | 23.82 | 23.12 | 23.75 | 52,769 | +0.49(+2.09%) |
Oct 19, 2015 | 23.47 | 23.54 | 22.91 | 23.26 | 43,759 | -0.28(-1.18%) |
Oct 16, 2015 | 23.75 | 23.89 | 22.88 | 23.54 | 73,603 | -0.07(-0.29%) |
Oct 15, 2015 | 23.50 | 23.70 | 23.05 | 23.61 | 52,296 | +0.17(+0.74%) |
Oct 14, 2015 | 23.23 | 23.87 | 22.77 | 23.43 | 65,011 | +0.35(+1.51%) |
Oct 13, 2015 | 23.64 | 23.99 | 22.81 | 23.09 | 75,757 | -0.83(-3.49%) |
Oct 12, 2015 | 24.37 | 24.37 | 23.38 | 23.92 | 100,792 | +0.03(+0.15%) |
Oct 09, 2015 | 24.30 | 24.37 | 23.64 | 23.89 | 94,331 | -0.28(-1.15%) |
Oct 08, 2015 | 24.13 | 24.37 | 23.70 | 24.16 | 76,491 | +0.00(+0.00%) |
Oct 07, 2015 | 24.09 | 24.44 | 23.64 | 24.16 | 79,007 | +0.24(+1.02%) |
Oct 06, 2015 | 24.20 | 24.62 | 23.82 | 23.92 | 69,770 | -0.31(-1.29%) |
Oct 05, 2015 | 23.54 | 24.27 | 23.33 | 24.23 | 86,297 | +1.11(+4.81%) |
Oct 02, 2015 | 21.38 | 23.40 | 21.38 | 23.12 | 127,841 | +1.08(+4.89%) |