Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.39 | 19.95 | 19.27 | 19.81 | 80,544 | +0.53(+2.75%) |
Sep 29, 2016 | 19.20 | 19.53 | 19.20 | 19.28 | 58,813 | -0.02(-0.10%) |
Sep 28, 2016 | 19.01 | 19.59 | 19.01 | 19.30 | 45,386 | +0.07(+0.36%) |
Sep 27, 2016 | 19.33 | 19.63 | 19.06 | 19.23 | 66,214 | -0.05(-0.26%) |
Sep 26, 2016 | 19.52 | 19.66 | 19.22 | 19.28 | 82,559 | -0.48(-2.43%) |
Sep 23, 2016 | 19.78 | 19.90 | 19.53 | 19.76 | 91,231 | -0.11(-0.55%) |
Sep 22, 2016 | 19.52 | 19.95 | 18.87 | 19.87 | 89,756 | +0.41(+2.08%) |
Sep 21, 2016 | 18.85 | 19.49 | 18.85 | 19.46 | 92,984 | +0.61(+3.26%) |
Sep 20, 2016 | 18.73 | 19.15 | 18.53 | 18.85 | 75,092 | +0.15(+0.80%) |
Sep 19, 2016 | 19.57 | 19.61 | 18.63 | 18.70 | 124,763 | -0.71(-3.66%) |
Sep 16, 2016 | 19.57 | 19.76 | 19.25 | 19.41 | 155,590 | -0.15(-0.77%) |
Sep 15, 2016 | 19.30 | 19.77 | 19.11 | 19.56 | 112,408 | +0.17(+0.88%) |
Sep 14, 2016 | 19.67 | 19.85 | 19.34 | 19.39 | 113,483 | -0.34(-1.72%) |
Sep 13, 2016 | 19.90 | 20.09 | 19.42 | 19.73 | 74,237 | -0.42(-2.08%) |
Sep 12, 2016 | 20.07 | 20.27 | 19.96 | 20.15 | 156,934 | -0.01(-0.05%) |
Sep 09, 2016 | 20.60 | 20.60 | 20.12 | 20.16 | 89,029 | -0.51(-2.47%) |
Sep 08, 2016 | 20.86 | 20.88 | 20.53 | 20.67 | 86,448 | -0.18(-0.86%) |
Sep 07, 2016 | 20.77 | 21.17 | 20.36 | 20.85 | 118,931 | +0.08(+0.39%) |
Sep 06, 2016 | 20.89 | 20.89 | 20.12 | 20.77 | 104,882 | -0.03(-0.14%) |
Sep 02, 2016 | 21.19 | 20.80 | 20.80 | 20.80 | 92,700 | -0.24(-1.14%) |
Sep 01, 2016 | 20.76 | 21.05 | 20.05 | 21.04 | 77,706 | +0.37(+1.79%) |
Aug 31, 2016 | 21.34 | 21.34 | 20.34 | 20.67 | 153,676 | -0.67(-3.14%) |
Aug 30, 2016 | 21.34 | 21.64 | 21.14 | 21.34 | 83,824 | -0.06(-0.28%) |
Aug 29, 2016 | 21.69 | 21.85 | 21.33 | 21.40 | 59,068 | -0.35(-1.61%) |
Aug 26, 2016 | 22.00 | 22.18 | 21.65 | 21.75 | 118,757 | -0.28(-1.27%) |
Aug 25, 2016 | 21.66 | 22.17 | 21.66 | 22.03 | 94,237 | +0.19(+0.87%) |
Aug 24, 2016 | 22.63 | 22.63 | 21.63 | 21.84 | 97,466 | -0.40(-1.80%) |
Aug 23, 2016 | 22.31 | 22.39 | 22.18 | 22.24 | 64,171 | -0.04(-0.18%) |
Aug 22, 2016 | 22.44 | 22.46 | 21.97 | 22.28 | 89,489 | -0.30(-1.33%) |
Aug 19, 2016 | 21.92 | 22.59 | 21.92 | 22.58 | 96,323 | +0.52(+2.36%) |
Aug 18, 2016 | 22.07 | 22.40 | 21.98 | 22.06 | 74,863 | +0.05(+0.23%) |
Aug 17, 2016 | 22.30 | 22.30 | 21.95 | 22.01 | 84,419 | -0.23(-1.03%) |
Aug 16, 2016 | 22.11 | 22.40 | 21.54 | 22.24 | 138,104 | +0.00(+0.00%) |
Aug 15, 2016 | 22.00 | 22.48 | 21.90 | 22.24 | 101,307 | +0.30(+1.37%) |
Aug 12, 2016 | 22.14 | 22.33 | 21.40 | 21.94 | 151,165 | -0.13(-0.59%) |
Aug 11, 2016 | 22.97 | 23.45 | 21.96 | 22.07 | 275,825 | -0.89(-3.88%) |
Aug 10, 2016 | 27.90 | 27.90 | 22.70 | 22.96 | 494,054 | -5.84(-20.28%) |
Aug 09, 2016 | 29.91 | 30.00 | 28.66 | 28.80 | 162,836 | -1.23(-4.10%) |
Aug 08, 2016 | 30.31 | 30.62 | 29.99 | 30.03 | 79,391 | -0.37(-1.22%) |
Aug 05, 2016 | 29.47 | 30.79 | 29.04 | 30.40 | 115,246 | +1.21(+4.15%) |
Aug 04, 2016 | 29.50 | 29.83 | 29.11 | 29.19 | 62,430 | -0.25(-0.85%) |
Aug 03, 2016 | 29.56 | 29.78 | 29.24 | 29.44 | 60,499 | -0.13(-0.44%) |
Aug 02, 2016 | 29.71 | 29.93 | 29.51 | 29.57 | 58,422 | -0.15(-0.50%) |
Aug 01, 2016 | 28.58 | 29.75 | 28.25 | 29.72 | 95,183 | +1.08(+3.77%) |
Jul 29, 2016 | 29.02 | 29.62 | 28.23 | 28.64 | 156,411 | -0.56(-1.92%) |
Jul 28, 2016 | 29.12 | 29.48 | 28.61 | 29.20 | 90,463 | +0.13(+0.45%) |
Jul 27, 2016 | 30.31 | 30.43 | 28.87 | 29.07 | 79,881 | -1.22(-4.03%) |
Jul 26, 2016 | 28.75 | 30.38 | 28.75 | 30.29 | 98,204 | +1.57(+5.47%) |
Jul 25, 2016 | 29.45 | 29.75 | 28.61 | 28.72 | 67,863 | -0.79(-2.68%) |
Jul 22, 2016 | 29.38 | 29.64 | 29.32 | 29.51 | 53,111 | +0.03(+0.10%) |
Jul 21, 2016 | 29.14 | 29.87 | 29.14 | 29.48 | 62,610 | +0.30(+1.03%) |
Jul 20, 2016 | 29.15 | 29.67 | 28.90 | 29.18 | 53,786 | -0.01(-0.03%) |
Jul 19, 2016 | 28.88 | 29.58 | 28.59 | 29.19 | 92,610 | +0.16(+0.55%) |
Jul 18, 2016 | 28.51 | 29.07 | 28.46 | 29.03 | 166,860 | +0.52(+1.82%) |
Jul 15, 2016 | 29.08 | 29.08 | 28.43 | 28.51 | 113,830 | -0.44(-1.52%) |
Jul 14, 2016 | 29.55 | 29.72 | 28.85 | 28.95 | 72,448 | -0.38(-1.30%) |
Jul 13, 2016 | 29.12 | 29.87 | 28.47 | 29.33 | 89,392 | +0.33(+1.14%) |
Jul 12, 2016 | 28.64 | 29.79 | 28.56 | 29.00 | 241,192 | +0.51(+1.79%) |
Jul 11, 2016 | 28.63 | 29.07 | 28.30 | 28.49 | 117,093 | -0.14(-0.49%) |
Jul 08, 2016 | 28.09 | 28.79 | 27.80 | 28.63 | 78,180 | +0.83(+2.99%) |
Jul 07, 2016 | 27.69 | 27.84 | 26.99 | 27.80 | 83,676 | +1.11(+4.16%) |
Jul 05, 2016 | 27.97 | 28.06 | 26.56 | 26.69 | 163,670 | -1.53(-5.42%) |
Jul 01, 2016 | 28.01 | 28.22 | 28.22 | 28.22 | 144,700 | +0.12(+0.43%) |
Jun 30, 2016 | 27.38 | 28.14 | 26.72 | 28.10 | 120,697 | +0.98(+3.61%) |
Jun 29, 2016 | 26.12 | 27.17 | 26.00 | 27.12 | 132,769 | +1.39(+5.40%) |
Jun 28, 2016 | 26.24 | 26.41 | 25.45 | 25.73 | 143,944 | -0.09(-0.35%) |
Jun 27, 2016 | 26.17 | 26.71 | 25.60 | 25.82 | 126,526 | -0.83(-3.11%) |
Jun 24, 2016 | 26.96 | 27.04 | 26.02 | 26.65 | 200,083 | -1.52(-5.40%) |
Jun 23, 2016 | 28.17 | 28.43 | 27.66 | 28.17 | 86,491 | +0.44(+1.59%) |
Jun 22, 2016 | 27.71 | 27.92 | 27.38 | 27.73 | 95,535 | +0.18(+0.65%) |
Jun 21, 2016 | 27.92 | 27.92 | 26.94 | 27.55 | 108,123 | -0.32(-1.15%) |
Jun 20, 2016 | 28.03 | 28.23 | 27.80 | 27.87 | 94,971 | +0.14(+0.50%) |
Jun 17, 2016 | 27.30 | 28.12 | 27.30 | 27.73 | 160,948 | +0.52(+1.91%) |
Jun 16, 2016 | 27.41 | 27.46 | 26.73 | 27.21 | 147,051 | -0.39(-1.41%) |
Jun 15, 2016 | 27.35 | 27.92 | 27.26 | 27.60 | 110,022 | +0.27(+0.99%) |
Jun 14, 2016 | 26.88 | 27.48 | 26.63 | 27.33 | 89,250 | +0.19(+0.70%) |
Jun 13, 2016 | 27.09 | 27.59 | 26.98 | 27.14 | 91,669 | +0.02(+0.07%) |
Jun 10, 2016 | 27.43 | 27.59 | 26.86 | 27.12 | 110,686 | -0.56(-2.02%) |
Jun 09, 2016 | 27.68 | 28.00 | 27.16 | 27.68 | 89,226 | -0.18(-0.65%) |
Jun 08, 2016 | 27.93 | 28.12 | 27.09 | 27.86 | 101,083 | -0.04(-0.14%) |
Jun 07, 2016 | 28.00 | 28.12 | 27.72 | 27.90 | 88,821 | -0.15(-0.53%) |
Jun 06, 2016 | 28.19 | 28.56 | 28.01 | 28.05 | 106,561 | +0.04(+0.14%) |
Jun 03, 2016 | 27.94 | 28.29 | 27.74 | 28.01 | 95,355 | -0.16(-0.57%) |
Jun 02, 2016 | 27.87 | 28.17 | 27.52 | 28.17 | 75,871 | +0.09(+0.32%) |
Jun 01, 2016 | 28.07 | 28.44 | 27.70 | 28.08 | 125,522 | -0.18(-0.64%) |
May 31, 2016 | 28.42 | 28.64 | 27.99 | 28.26 | 142,282 | +0.00(+0.00%) |
May 27, 2016 | 27.24 | 28.26 | 28.26 | 28.26 | 165,800 | +1.09(+4.01%) |
May 26, 2016 | 26.85 | 27.44 | 26.57 | 27.17 | 127,462 | +0.48(+1.80%) |
May 25, 2016 | 27.42 | 28.09 | 26.46 | 26.69 | 136,885 | -0.70(-2.56%) |
May 24, 2016 | 27.27 | 27.75 | 26.90 | 27.39 | 161,286 | +0.35(+1.29%) |
May 23, 2016 | 26.74 | 27.27 | 26.05 | 27.04 | 160,925 | +0.27(+1.01%) |
May 20, 2016 | 26.72 | 27.20 | 26.54 | 26.77 | 95,481 | +0.11(+0.41%) |
May 19, 2016 | 26.82 | 27.21 | 26.53 | 26.66 | 109,417 | -0.36(-1.33%) |
May 18, 2016 | 26.66 | 27.25 | 26.58 | 27.02 | 101,996 | +0.23(+0.86%) |
May 17, 2016 | 26.42 | 27.23 | 26.42 | 26.79 | 156,554 | +0.10(+0.37%) |
May 16, 2016 | 25.67 | 27.15 | 25.67 | 26.69 | 215,018 | +1.07(+4.18%) |
May 13, 2016 | 25.80 | 26.26 | 25.45 | 25.62 | 91,258 | -0.28(-1.08%) |
May 12, 2016 | 25.66 | 26.06 | 25.48 | 25.90 | 109,414 | +0.40(+1.57%) |
May 11, 2016 | 26.75 | 26.75 | 25.45 | 25.50 | 163,244 | -1.19(-4.46%) |
May 10, 2016 | 23.16 | 26.99 | 22.44 | 26.69 | 460,565 | +2.89(+12.14%) |
May 09, 2016 | 23.30 | 24.11 | 23.11 | 23.80 | 191,068 | +0.31(+1.32%) |
May 06, 2016 | 22.46 | 23.61 | 22.46 | 23.49 | 148,054 | +1.09(+4.87%) |
May 05, 2016 | 22.62 | 23.16 | 22.33 | 22.40 | 92,534 | -0.17(-0.75%) |
May 04, 2016 | 22.67 | 23.14 | 22.17 | 22.57 | 111,289 | -0.18(-0.79%) |
May 03, 2016 | 23.27 | 23.48 | 22.67 | 22.75 | 98,478 | -0.73(-3.11%) |
May 02, 2016 | 23.41 | 23.90 | 22.85 | 23.48 | 168,683 | +0.32(+1.38%) |
Apr 29, 2016 | 23.11 | 23.60 | 22.76 | 23.16 | 133,571 | -0.10(-0.43%) |
Apr 28, 2016 | 22.73 | 23.82 | 22.73 | 23.26 | 137,263 | +0.32(+1.39%) |
Apr 27, 2016 | 22.57 | 23.10 | 22.27 | 22.94 | 96,216 | +0.21(+0.92%) |
Apr 26, 2016 | 21.73 | 23.06 | 21.51 | 22.73 | 153,403 | +1.16(+5.38%) |
Apr 25, 2016 | 21.55 | 21.89 | 21.31 | 21.57 | 77,123 | -0.10(-0.46%) |
Apr 22, 2016 | 21.92 | 22.13 | 21.46 | 21.67 | 119,279 | -0.16(-0.73%) |
Apr 21, 2016 | 21.22 | 21.96 | 21.22 | 21.83 | 108,632 | +0.49(+2.30%) |
Apr 20, 2016 | 21.20 | 21.53 | 21.20 | 21.34 | 110,899 | +0.03(+0.14%) |
Apr 19, 2016 | 20.69 | 21.49 | 20.57 | 21.31 | 89,853 | +0.62(+3.00%) |
Apr 18, 2016 | 20.57 | 21.12 | 20.40 | 20.69 | 75,193 | -0.05(-0.24%) |
Apr 15, 2016 | 20.35 | 20.86 | 20.26 | 20.74 | 74,505 | +0.39(+1.92%) |
Apr 14, 2016 | 20.40 | 20.54 | 20.13 | 20.35 | 67,122 | -0.06(-0.29%) |
Apr 13, 2016 | 19.79 | 20.71 | 19.43 | 20.41 | 82,248 | +0.74(+3.76%) |
Apr 12, 2016 | 19.92 | 20.11 | 19.52 | 19.67 | 57,068 | -0.23(-1.16%) |
Apr 11, 2016 | 20.61 | 20.84 | 19.86 | 19.90 | 106,700 | -0.62(-3.02%) |
Apr 08, 2016 | 19.67 | 20.58 | 19.62 | 20.52 | 148,968 | +1.08(+5.56%) |
Apr 07, 2016 | 19.46 | 20.45 | 19.33 | 19.44 | 333,619 | -0.19(-0.97%) |
Apr 06, 2016 | 20.29 | 20.63 | 19.25 | 19.63 | 157,672 | -0.63(-3.11%) |
Apr 05, 2016 | 20.24 | 20.68 | 20.10 | 20.26 | 135,510 | -0.23(-1.12%) |
Apr 04, 2016 | 21.38 | 21.70 | 20.31 | 20.49 | 108,542 | -0.94(-4.39%) |
Apr 01, 2016 | 20.40 | 21.55 | 20.21 | 21.43 | 148,449 | +0.80(+3.88%) |
Mar 31, 2016 | 20.63 | 20.80 | 20.09 | 20.63 | 163,691 | +0.12(+0.59%) |
Mar 30, 2016 | 21.64 | 21.64 | 20.43 | 20.51 | 176,538 | -1.03(-4.78%) |
Mar 29, 2016 | 20.12 | 21.64 | 19.97 | 21.54 | 141,868 | +1.42(+7.06%) |
Mar 28, 2016 | 20.77 | 20.77 | 19.60 | 20.12 | 189,192 | -0.44(-2.14%) |
Mar 24, 2016 | 20.05 | 20.56 | 20.56 | 20.56 | 125,300 | +0.45(+2.24%) |
Mar 23, 2016 | 20.50 | 20.69 | 20.02 | 20.11 | 166,645 | -0.48(-2.33%) |
Mar 22, 2016 | 21.27 | 21.27 | 20.40 | 20.59 | 88,072 | -0.86(-4.01%) |
Mar 21, 2016 | 21.00 | 21.71 | 20.99 | 21.45 | 96,715 | +0.36(+1.71%) |
Mar 18, 2016 | 21.67 | 21.95 | 21.03 | 21.09 | 280,240 | -0.47(-2.18%) |
Mar 17, 2016 | 20.92 | 21.70 | 20.77 | 21.56 | 92,774 | +0.55(+2.62%) |
Mar 16, 2016 | 20.23 | 21.04 | 20.23 | 21.01 | 105,806 | +0.76(+3.75%) |
Mar 15, 2016 | 21.54 | 21.54 | 20.19 | 20.25 | 103,693 | -1.42(-6.55%) |
Mar 14, 2016 | 21.81 | 22.14 | 21.25 | 21.67 | 102,253 | -0.32(-1.46%) |
Mar 11, 2016 | 21.21 | 22.01 | 21.17 | 21.99 | 149,983 | +0.93(+4.42%) |
Mar 10, 2016 | 21.58 | 21.89 | 20.80 | 21.06 | 74,397 | -0.38(-1.77%) |
Mar 09, 2016 | 21.23 | 21.69 | 20.90 | 21.44 | 137,238 | +0.24(+1.13%) |
Mar 08, 2016 | 21.84 | 21.92 | 20.36 | 21.20 | 217,386 | -0.70(-3.17%) |
Mar 07, 2016 | 21.67 | 22.50 | 21.40 | 21.89 | 136,177 | +0.29(+1.32%) |
Mar 04, 2016 | 21.66 | 21.91 | 21.36 | 21.61 | 219,014 | -0.03(-0.14%) |
Mar 03, 2016 | 19.34 | 21.82 | 19.34 | 21.64 | 328,469 | +2.27(+11.72%) |
Mar 02, 2016 | 18.55 | 19.48 | 18.50 | 19.37 | 329,477 | +0.56(+2.98%) |
Mar 01, 2016 | 17.50 | 19.21 | 17.30 | 18.81 | 887,572 | +3.38(+21.91%) |
Feb 29, 2016 | 14.85 | 15.58 | 14.56 | 15.43 | 127,926 | +0.54(+3.63%) |
Feb 26, 2016 | 15.29 | 15.38 | 14.84 | 14.89 | 89,371 | -0.38(-2.49%) |
Feb 25, 2016 | 15.67 | 15.67 | 13.80 | 15.27 | 54,666 | -0.34(-2.18%) |
Feb 24, 2016 | 15.06 | 15.65 | 14.72 | 15.61 | 102,495 | +0.42(+2.76%) |
Feb 23, 2016 | 15.50 | 15.63 | 15.14 | 15.19 | 81,060 | -0.37(-2.38%) |
Feb 22, 2016 | 15.58 | 15.85 | 15.49 | 15.56 | 82,377 | +0.08(+0.52%) |
Feb 19, 2016 | 15.51 | 15.74 | 15.39 | 15.48 | 98,170 | -0.09(-0.58%) |
Feb 18, 2016 | 15.48 | 15.81 | 15.26 | 15.57 | 79,463 | +0.19(+1.24%) |
Feb 17, 2016 | 15.58 | 15.85 | 15.36 | 15.38 | 123,831 | -0.06(-0.39%) |
Feb 16, 2016 | 14.95 | 15.52 | 14.76 | 15.44 | 132,301 | +0.65(+4.39%) |
Feb 12, 2016 | 14.55 | 14.79 | 14.79 | 14.79 | 136,300 | +0.30(+2.07%) |
Feb 11, 2016 | 14.34 | 14.78 | 14.19 | 14.49 | 50,799 | -0.18(-1.23%) |
Feb 10, 2016 | 14.88 | 14.93 | 14.47 | 14.67 | 75,988 | -0.13(-0.88%) |
Feb 09, 2016 | 14.80 | 15.07 | 14.62 | 14.80 | 72,746 | -0.21(-1.40%) |
Feb 08, 2016 | 14.88 | 15.35 | 14.66 | 15.01 | 112,147 | +0.17(+1.15%) |
Feb 05, 2016 | 15.19 | 15.27 | 14.74 | 14.84 | 176,119 | -0.45(-2.94%) |
Feb 04, 2016 | 15.26 | 15.71 | 15.15 | 15.29 | 129,123 | +0.04(+0.26%) |
Feb 03, 2016 | 15.40 | 15.58 | 15.05 | 15.25 | 126,159 | -0.06(-0.39%) |
Feb 02, 2016 | 15.02 | 15.51 | 14.98 | 15.31 | 137,863 | +0.15(+0.99%) |
Feb 01, 2016 | 15.68 | 15.77 | 14.84 | 15.16 | 287,617 | -0.62(-3.93%) |
Jan 29, 2016 | 15.50 | 16.10 | 15.45 | 15.78 | 205,618 | +0.29(+1.87%) |
Jan 28, 2016 | 15.54 | 15.86 | 15.40 | 15.49 | 66,357 | -0.01(-0.06%) |
Jan 27, 2016 | 15.89 | 16.00 | 15.35 | 15.50 | 94,867 | -0.41(-2.58%) |
Jan 26, 2016 | 15.60 | 16.06 | 15.52 | 15.91 | 109,896 | +0.42(+2.71%) |
Jan 25, 2016 | 16.22 | 16.22 | 15.91 | 15.49 | 69,508 | -0.82(-5.03%) |
Jan 22, 2016 | 16.30 | 16.84 | 16.04 | 16.31 | 63,246 | +0.21(+1.30%) |
Jan 21, 2016 | 16.05 | 16.80 | 15.86 | 16.10 | 132,324 | +0.05(+0.31%) |
Jan 20, 2016 | 15.41 | 16.23 | 15.41 | 16.05 | 100,480 | +0.41(+2.62%) |
Jan 19, 2016 | 16.17 | 16.21 | 15.45 | 15.64 | 106,743 | -0.32(-2.01%) |
Jan 15, 2016 | 15.03 | 15.96 | 15.96 | 15.96 | 141,400 | +0.48(+3.10%) |
Jan 14, 2016 | 15.31 | 15.73 | 15.02 | 15.48 | 156,272 | +0.30(+1.98%) |
Jan 13, 2016 | 16.16 | 16.44 | 14.85 | 15.18 | 183,924 | -0.99(-6.12%) |
Jan 12, 2016 | 16.15 | 16.45 | 15.66 | 16.17 | 175,884 | +0.43(+2.73%) |
Jan 11, 2016 | 16.92 | 16.92 | 15.65 | 15.74 | 203,775 | -0.92(-5.52%) |
Jan 08, 2016 | 17.05 | 17.33 | 16.22 | 16.66 | 193,331 | -0.33(-1.94%) |
Jan 07, 2016 | 17.12 | 17.67 | 16.84 | 16.99 | 149,196 | -0.39(-2.24%) |
Jan 06, 2016 | 17.45 | 17.84 | 17.17 | 17.38 | 169,333 | -0.30(-1.70%) |
Jan 05, 2016 | 18.49 | 18.64 | 17.60 | 17.68 | 145,581 | -0.73(-3.97%) |
Jan 04, 2016 | 18.37 | 18.77 | 17.84 | 18.41 | 190,654 | -0.20(-1.07%) |
Dec 31, 2015 | 19.51 | 18.61 | 18.61 | 18.61 | 167,500 | -0.99(-5.05%) |
Dec 30, 2015 | 20.14 | 20.23 | 19.47 | 19.60 | 103,645 | -0.50(-2.49%) |
Dec 29, 2015 | 19.90 | 20.26 | 19.86 | 20.10 | 107,470 | +0.26(+1.31%) |
Dec 28, 2015 | 20.12 | 20.45 | 19.83 | 19.84 | 161,855 | -0.32(-1.59%) |
Dec 24, 2015 | 19.87 | 20.16 | 20.16 | 20.16 | 90,200 | +0.23(+1.15%) |
Dec 23, 2015 | 20.08 | 20.30 | 19.75 | 19.93 | 150,610 | -0.07(-0.35%) |
Dec 22, 2015 | 19.73 | 20.13 | 19.60 | 20.00 | 97,446 | +0.28(+1.42%) |
Dec 21, 2015 | 19.89 | 19.94 | 19.42 | 19.72 | 123,148 | -0.16(-0.80%) |
Dec 18, 2015 | 20.84 | 20.84 | 19.61 | 19.88 | 425,175 | -0.98(-4.70%) |
Dec 17, 2015 | 20.80 | 21.02 | 20.69 | 20.86 | 102,626 | +0.05(+0.24%) |
Dec 16, 2015 | 20.53 | 20.90 | 20.53 | 20.81 | 171,096 | +0.34(+1.66%) |
Dec 15, 2015 | 20.59 | 20.60 | 20.31 | 20.47 | 103,033 | -0.04(-0.20%) |
Dec 14, 2015 | 20.70 | 20.80 | 20.38 | 20.51 | 95,798 | -0.28(-1.35%) |
Dec 11, 2015 | 20.89 | 21.15 | 20.77 | 20.79 | 126,829 | -0.46(-2.16%) |
Dec 10, 2015 | 20.84 | 21.36 | 20.80 | 21.25 | 168,213 | +0.37(+1.77%) |
Dec 09, 2015 | 21.17 | 21.44 | 20.71 | 20.88 | 116,637 | -0.31(-1.46%) |
Dec 08, 2015 | 21.84 | 21.92 | 21.19 | 21.19 | 72,105 | -0.91(-4.12%) |
Dec 07, 2015 | 22.38 | 22.50 | 22.04 | 22.10 | 56,812 | -0.34(-1.52%) |
Dec 04, 2015 | 22.40 | 22.66 | 22.23 | 22.44 | 63,797 | +0.05(+0.22%) |
Dec 03, 2015 | 23.10 | 23.39 | 22.34 | 22.39 | 76,418 | -0.68(-2.95%) |
Dec 02, 2015 | 23.30 | 23.48 | 22.99 | 23.07 | 72,583 | -0.21(-0.90%) |
Dec 01, 2015 | 23.34 | 23.68 | 23.14 | 23.28 | 63,664 | +0.01(+0.04%) |
Nov 30, 2015 | 22.98 | 23.43 | 22.80 | 23.27 | 175,624 | +0.30(+1.31%) |
Nov 27, 2015 | 23.07 | 23.33 | 22.90 | 22.97 | 34,119 | -0.10(-0.43%) |
Nov 25, 2015 | 22.77 | 23.07 | 23.07 | 23.07 | 62,400 | +0.29(+1.27%) |
Nov 24, 2015 | 22.62 | 22.93 | 22.42 | 22.78 | 63,812 | +0.06(+0.26%) |
Nov 23, 2015 | 22.35 | 22.96 | 22.17 | 22.72 | 66,582 | +0.29(+1.29%) |
Nov 20, 2015 | 22.26 | 22.57 | 22.12 | 22.43 | 77,912 | +0.33(+1.49%) |
Nov 19, 2015 | 22.37 | 22.47 | 22.09 | 22.10 | 73,738 | -0.30(-1.34%) |
Nov 18, 2015 | 22.25 | 23.27 | 22.22 | 22.40 | 92,019 | +0.20(+0.90%) |
Nov 17, 2015 | 21.80 | 22.53 | 21.70 | 22.20 | 101,492 | +0.42(+1.93%) |
Nov 16, 2015 | 21.16 | 21.82 | 20.91 | 21.78 | 78,285 | +0.53(+2.49%) |
Nov 13, 2015 | 20.76 | 21.47 | 20.42 | 21.25 | 89,598 | +0.36(+1.72%) |
Nov 12, 2015 | 21.71 | 21.99 | 20.82 | 20.89 | 167,903 | -0.89(-4.09%) |
Nov 11, 2015 | 23.09 | 23.14 | 21.73 | 21.78 | 98,686 | -1.31(-5.67%) |
Nov 10, 2015 | 24.00 | 24.00 | 22.09 | 23.09 | 199,471 | +1.21(+5.53%) |
Nov 09, 2015 | 23.00 | 23.00 | 21.69 | 21.88 | 102,787 | -1.22(-5.28%) |
Nov 06, 2015 | 22.35 | 23.30 | 22.13 | 23.10 | 85,019 | +0.59(+2.62%) |
Nov 05, 2015 | 21.87 | 23.08 | 21.87 | 22.51 | 93,323 | +0.60(+2.74%) |
Nov 04, 2015 | 21.70 | 22.34 | 21.70 | 21.91 | 156,021 | +0.25(+1.15%) |
Nov 03, 2015 | 21.31 | 22.08 | 21.29 | 21.66 | 132,028 | +0.27(+1.26%) |
Nov 02, 2015 | 21.71 | 22.40 | 20.92 | 21.39 | 138,870 | -0.34(-1.56%) |
Oct 30, 2015 | 21.50 | 22.17 | 21.25 | 21.73 | 80,867 | +0.28(+1.31%) |
Oct 29, 2015 | 21.88 | 22.23 | 21.32 | 21.45 | 76,215 | -0.43(-1.97%) |
Oct 28, 2015 | 21.46 | 22.32 | 21.43 | 21.88 | 98,058 | +0.52(+2.43%) |
Oct 27, 2015 | 22.51 | 22.51 | 21.18 | 21.36 | 113,965 | -1.21(-5.36%) |
Oct 26, 2015 | 22.83 | 23.19 | 22.48 | 22.57 | 80,884 | -0.39(-1.70%) |
Oct 23, 2015 | 22.36 | 23.33 | 22.25 | 22.96 | 89,755 | +0.79(+3.56%) |
Oct 22, 2015 | 22.99 | 23.04 | 21.84 | 22.17 | 146,173 | -0.84(-3.65%) |
Oct 21, 2015 | 24.40 | 24.40 | 22.93 | 23.01 | 94,451 | -1.35(-5.54%) |
Oct 20, 2015 | 23.71 | 24.45 | 23.71 | 24.36 | 153,337 | +0.64(+2.70%) |
Oct 19, 2015 | 23.33 | 23.83 | 23.33 | 23.72 | 76,083 | +0.33(+1.41%) |
Oct 16, 2015 | 23.28 | 23.50 | 23.01 | 23.39 | 70,693 | +0.14(+0.60%) |
Oct 15, 2015 | 22.88 | 25.17 | 22.33 | 23.25 | 89,824 | +0.48(+2.11%) |
Oct 14, 2015 | 23.40 | 23.68 | 22.72 | 22.77 | 100,503 | -0.66(-2.82%) |
Oct 13, 2015 | 23.71 | 24.09 | 23.41 | 23.43 | 72,535 | -0.35(-1.47%) |
Oct 12, 2015 | 23.90 | 24.08 | 23.59 | 23.78 | 55,366 | -0.09(-0.38%) |
Oct 09, 2015 | 23.77 | 24.14 | 23.73 | 23.87 | 60,841 | +0.02(+0.08%) |
Oct 08, 2015 | 23.25 | 23.98 | 23.09 | 23.85 | 147,454 | +0.59(+2.54%) |
Oct 07, 2015 | 22.82 | 23.51 | 22.82 | 23.26 | 149,261 | +0.51(+2.24%) |
Oct 06, 2015 | 22.95 | 23.27 | 22.64 | 22.75 | 108,709 | -0.19(-0.83%) |
Oct 05, 2015 | 21.97 | 23.24 | 21.97 | 22.94 | 113,928 | +1.08(+4.94%) |
Oct 02, 2015 | 22.26 | 22.61 | 22.26 | 21.86 | 143,578 | -0.58(-2.58%) |