Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.94 | 14.17 | 13.68 | 13.74 | 1,908,191 | -0.38(-2.69%) |
Sep 29, 2016 | 13.68 | 14.29 | 13.63 | 14.12 | 2,809,591 | +0.51(+3.75%) |
Sep 28, 2016 | 13.32 | 13.87 | 13.27 | 13.61 | 2,197,650 | +0.44(+3.34%) |
Sep 27, 2016 | 12.60 | 13.28 | 12.60 | 13.17 | 1,313,424 | +0.50(+3.95%) |
Sep 26, 2016 | 12.87 | 12.94 | 12.56 | 12.67 | 918,100 | -0.29(-2.24%) |
Sep 23, 2016 | 12.69 | 13.20 | 12.47 | 12.96 | 2,179,087 | +0.40(+3.18%) |
Sep 22, 2016 | 12.50 | 12.58 | 12.20 | 12.56 | 1,254,475 | +0.19(+1.54%) |
Sep 21, 2016 | 12.09 | 12.48 | 12.05 | 12.37 | 2,414,792 | +0.33(+2.74%) |
Sep 20, 2016 | 12.20 | 12.20 | 11.84 | 12.04 | 1,121,273 | +0.02(+0.17%) |
Sep 19, 2016 | 11.87 | 12.17 | 11.86 | 12.02 | 1,401,988 | +0.17(+1.43%) |
Sep 16, 2016 | 12.05 | 12.11 | 11.72 | 11.85 | 2,566,118 | -0.29(-2.39%) |
Sep 15, 2016 | 12.09 | 12.29 | 12.05 | 12.14 | 1,899,873 | +0.02(+0.17%) |
Sep 14, 2016 | 12.50 | 12.68 | 11.93 | 12.12 | 2,814,926 | -0.54(-4.27%) |
Sep 13, 2016 | 12.87 | 12.97 | 12.42 | 12.66 | 2,206,612 | -0.36(-2.76%) |
Sep 12, 2016 | 12.91 | 13.17 | 12.75 | 13.02 | 1,322,009 | -0.02(-0.15%) |
Sep 09, 2016 | 13.50 | 13.77 | 13.04 | 13.04 | 1,714,150 | -0.63(-4.61%) |
Sep 08, 2016 | 13.35 | 13.73 | 13.03 | 13.67 | 1,564,179 | +0.25(+1.86%) |
Sep 07, 2016 | 13.41 | 13.73 | 13.38 | 13.42 | 1,526,602 | -0.25(-1.83%) |
Sep 06, 2016 | 13.16 | 13.77 | 13.14 | 13.67 | 1,830,655 | +0.53(+4.03%) |
Sep 02, 2016 | 12.82 | 13.14 | 13.14 | 13.14 | 1,762,800 | +0.17(+1.31%) |
Sep 01, 2016 | 12.95 | 13.18 | 12.81 | 12.97 | 1,938,535 | +0.08(+0.62%) |
Aug 31, 2016 | 13.08 | 13.17 | 12.78 | 12.89 | 2,325,085 | -0.29(-2.20%) |
Aug 30, 2016 | 13.05 | 13.52 | 13.05 | 13.18 | 1,484,644 | +0.09(+0.69%) |
Aug 29, 2016 | 13.10 | 13.29 | 13.04 | 13.09 | 948,347 | -0.04(-0.30%) |
Aug 26, 2016 | 12.98 | 13.52 | 12.95 | 13.13 | 1,777,259 | +0.15(+1.16%) |
Aug 25, 2016 | 12.86 | 13.15 | 12.69 | 12.98 | 1,805,336 | +0.09(+0.70%) |
Aug 24, 2016 | 13.00 | 13.45 | 12.81 | 12.89 | 3,204,759 | -0.57(-4.23%) |
Aug 23, 2016 | 13.43 | 13.59 | 13.33 | 13.46 | 1,655,060 | +0.09(+0.67%) |
Aug 22, 2016 | 13.72 | 13.84 | 13.21 | 13.37 | 3,246,525 | -0.53(-3.81%) |
Aug 19, 2016 | 14.08 | 14.24 | 13.70 | 13.90 | 4,908,248 | -0.45(-3.14%) |
Aug 18, 2016 | 13.25 | 14.85 | 13.06 | 14.35 | 12,601,425 | +2.14(+17.53%) |
Aug 17, 2016 | 12.90 | 13.08 | 12.13 | 12.21 | 5,998,317 | -0.87(-6.65%) |
Aug 16, 2016 | 13.15 | 13.27 | 13.00 | 13.08 | 1,356,449 | -0.17(-1.28%) |
Aug 15, 2016 | 12.96 | 13.37 | 12.87 | 13.25 | 2,262,688 | +0.34(+2.63%) |
Aug 12, 2016 | 13.09 | 13.20 | 12.74 | 12.91 | 2,763,471 | -0.18(-1.38%) |
Aug 11, 2016 | 13.32 | 13.36 | 12.88 | 13.09 | 2,227,738 | -0.07(-0.53%) |
Aug 10, 2016 | 13.85 | 13.90 | 13.00 | 13.16 | 5,590,095 | -1.29(-8.93%) |
Aug 09, 2016 | 14.72 | 14.75 | 14.41 | 14.45 | 1,367,338 | -0.21(-1.43%) |
Aug 08, 2016 | 14.58 | 14.91 | 14.55 | 14.66 | 1,202,621 | +0.09(+0.62%) |
Aug 05, 2016 | 14.22 | 14.68 | 14.20 | 14.57 | 1,622,590 | +0.37(+2.61%) |
Aug 04, 2016 | 14.25 | 14.45 | 14.00 | 14.20 | 1,292,830 | -0.03(-0.21%) |
Aug 03, 2016 | 14.09 | 14.43 | 13.78 | 14.23 | 2,240,408 | -0.15(-1.04%) |
Aug 02, 2016 | 14.85 | 14.93 | 14.32 | 14.38 | 1,529,824 | -0.39(-2.64%) |
Aug 01, 2016 | 14.23 | 15.46 | 14.04 | 14.77 | 5,378,086 | +0.57(+4.01%) |
Jul 29, 2016 | 14.28 | 14.36 | 14.07 | 14.20 | 1,414,223 | -0.19(-1.32%) |
Jul 28, 2016 | 14.84 | 14.85 | 14.32 | 14.39 | 1,980,761 | -0.49(-3.29%) |
Jul 27, 2016 | 14.98 | 15.18 | 14.77 | 14.88 | 1,410,639 | -0.01(-0.07%) |
Jul 26, 2016 | 14.73 | 15.17 | 14.63 | 14.89 | 1,580,971 | +0.11(+0.74%) |
Jul 25, 2016 | 14.60 | 14.81 | 14.42 | 14.78 | 1,191,031 | +0.20(+1.37%) |
Jul 22, 2016 | 14.66 | 14.69 | 14.31 | 14.58 | 1,531,932 | -0.04(-0.27%) |
Jul 21, 2016 | 14.82 | 15.11 | 14.54 | 14.62 | 1,481,565 | -0.14(-0.95%) |
Jul 20, 2016 | 14.46 | 14.98 | 14.44 | 14.76 | 1,913,729 | +0.35(+2.43%) |
Jul 19, 2016 | 14.81 | 14.89 | 14.33 | 14.41 | 1,832,936 | -0.37(-2.50%) |
Jul 18, 2016 | 14.54 | 14.85 | 14.11 | 14.78 | 3,314,841 | +0.22(+1.51%) |
Jul 15, 2016 | 15.00 | 15.00 | 14.32 | 14.56 | 3,310,610 | -0.40(-2.67%) |
Jul 14, 2016 | 15.37 | 15.41 | 14.86 | 14.96 | 3,588,251 | -0.28(-1.84%) |
Jul 13, 2016 | 15.88 | 15.88 | 15.06 | 15.24 | 2,101,221 | -0.65(-4.09%) |
Jul 12, 2016 | 15.77 | 16.16 | 15.68 | 15.89 | 1,834,974 | +0.22(+1.40%) |
Jul 11, 2016 | 15.19 | 15.81 | 15.13 | 15.67 | 1,703,552 | +0.64(+4.26%) |
Jul 08, 2016 | 15.01 | 15.19 | 14.84 | 15.03 | 1,676,237 | +0.19(+1.28%) |
Jul 07, 2016 | 15.08 | 15.29 | 14.64 | 14.84 | 1,380,687 | +0.02(+0.13%) |
Jul 05, 2016 | 14.96 | 15.01 | 14.52 | 14.82 | 1,681,904 | -0.44(-2.88%) |
Jul 01, 2016 | 14.94 | 15.26 | 15.26 | 15.26 | 1,052,100 | +0.14(+0.93%) |
Jun 30, 2016 | 14.88 | 15.17 | 14.74 | 15.12 | 1,351,430 | +0.24(+1.61%) |
Jun 29, 2016 | 14.80 | 15.02 | 14.55 | 14.88 | 1,697,377 | +0.36(+2.48%) |
Jun 28, 2016 | 14.30 | 14.56 | 14.15 | 14.52 | 1,868,510 | +0.72(+5.22%) |
Jun 27, 2016 | 14.72 | 14.85 | 13.56 | 13.80 | 3,342,840 | -1.03(-6.95%) |
Jun 24, 2016 | 15.00 | 15.63 | 14.50 | 14.83 | 4,348,604 | -1.42(-8.74%) |
Jun 23, 2016 | 16.09 | 16.25 | 15.85 | 16.25 | 1,201,971 | +0.42(+2.65%) |
Jun 22, 2016 | 15.95 | 16.33 | 15.82 | 15.83 | 1,219,279 | -0.01(-0.06%) |
Jun 21, 2016 | 16.13 | 16.20 | 15.73 | 15.84 | 1,458,659 | -0.25(-1.55%) |
Jun 20, 2016 | 16.07 | 16.36 | 15.96 | 16.09 | 1,481,979 | +0.33(+2.09%) |
Jun 17, 2016 | 15.73 | 16.07 | 15.65 | 15.76 | 1,636,156 | +0.13(+0.83%) |
Jun 16, 2016 | 15.51 | 15.83 | 15.26 | 15.63 | 2,010,109 | -0.10(-0.64%) |
Jun 15, 2016 | 15.80 | 16.49 | 15.71 | 15.73 | 2,156,025 | -0.13(-0.82%) |
Jun 14, 2016 | 15.85 | 16.31 | 15.51 | 15.86 | 1,964,648 | +0.01(+0.06%) |
Jun 13, 2016 | 16.17 | 16.44 | 15.77 | 15.85 | 2,303,341 | -0.53(-3.24%) |
Jun 10, 2016 | 17.49 | 17.62 | 16.35 | 16.38 | 3,777,061 | -1.51(-8.44%) |
Jun 09, 2016 | 17.93 | 18.06 | 17.66 | 17.89 | 1,539,992 | -0.18(-1.00%) |
Jun 08, 2016 | 18.32 | 18.32 | 17.91 | 18.07 | 1,644,280 | -0.17(-0.93%) |
Jun 07, 2016 | 18.27 | 18.48 | 18.05 | 18.24 | 1,407,137 | +0.01(+0.05%) |
Jun 06, 2016 | 17.58 | 18.27 | 17.47 | 18.23 | 1,624,041 | +0.72(+4.11%) |
Jun 03, 2016 | 17.88 | 17.98 | 17.27 | 17.51 | 2,442,625 | -0.55(-3.05%) |
Jun 02, 2016 | 18.32 | 18.54 | 18.00 | 18.06 | 2,135,779 | -0.60(-3.22%) |
Jun 01, 2016 | 18.49 | 18.76 | 18.09 | 18.66 | 1,388,117 | -0.02(-0.11%) |
May 31, 2016 | 18.62 | 18.90 | 18.45 | 18.68 | 1,475,128 | -0.04(-0.21%) |
May 27, 2016 | 18.80 | 18.72 | 18.72 | 18.72 | 1,466,600 | -0.10(-0.53%) |
May 26, 2016 | 19.65 | 19.65 | 18.61 | 18.82 | 2,099,100 | -0.74(-3.78%) |
May 25, 2016 | 19.28 | 19.60 | 19.21 | 19.56 | 2,120,338 | +0.42(+2.19%) |
May 24, 2016 | 18.80 | 19.27 | 18.75 | 19.14 | 2,317,945 | +0.60(+3.24%) |
May 23, 2016 | 18.04 | 18.86 | 18.04 | 18.54 | 1,990,528 | +0.48(+2.66%) |
May 20, 2016 | 17.43 | 18.22 | 17.42 | 18.06 | 2,117,567 | +0.68(+3.91%) |
May 19, 2016 | 17.31 | 17.54 | 17.00 | 17.38 | 1,426,382 | -0.02(-0.11%) |
May 18, 2016 | 17.30 | 17.67 | 17.21 | 17.40 | 1,633,817 | +0.00(+0.00%) |
May 17, 2016 | 17.40 | 17.69 | 17.18 | 17.40 | 1,494,599 | -0.10(-0.57%) |
May 16, 2016 | 16.96 | 17.64 | 16.95 | 17.50 | 1,378,512 | +0.59(+3.49%) |
May 13, 2016 | 16.94 | 17.50 | 16.70 | 16.91 | 1,746,792 | -0.13(-0.76%) |
May 12, 2016 | 17.43 | 17.81 | 16.52 | 17.04 | 3,290,327 | -0.34(-1.96%) |
May 11, 2016 | 17.56 | 18.46 | 17.17 | 17.38 | 7,977,144 | +1.92(+12.42%) |
May 10, 2016 | 15.10 | 15.62 | 15.02 | 15.46 | 3,535,092 | +0.00(+0.00%) |
May 09, 2016 | 15.86 | 16.16 | 15.21 | 15.46 | 2,403,125 | -0.44(-2.77%) |
May 06, 2016 | 16.07 | 16.40 | 15.53 | 15.90 | 2,559,992 | -0.22(-1.36%) |
May 05, 2016 | 16.66 | 16.72 | 16.09 | 16.12 | 1,452,501 | -0.25(-1.53%) |
May 04, 2016 | 16.50 | 17.07 | 16.21 | 16.37 | 2,053,150 | -0.20(-1.21%) |
May 03, 2016 | 17.25 | 17.35 | 16.30 | 16.57 | 3,310,884 | -0.95(-5.42%) |
May 02, 2016 | 17.91 | 18.05 | 17.18 | 17.52 | 1,989,359 | -0.39(-2.18%) |
Apr 29, 2016 | 18.70 | 18.95 | 17.72 | 17.91 | 2,599,028 | -0.78(-4.17%) |
Apr 28, 2016 | 18.70 | 19.05 | 18.56 | 18.69 | 1,443,809 | -0.30(-1.58%) |
Apr 27, 2016 | 18.65 | 19.19 | 18.58 | 18.99 | 1,316,957 | +0.25(+1.33%) |
Apr 26, 2016 | 18.44 | 18.74 | 18.18 | 18.74 | 993,215 | +0.45(+2.46%) |
Apr 25, 2016 | 18.88 | 19.32 | 18.27 | 18.29 | 1,578,572 | -0.75(-3.94%) |
Apr 22, 2016 | 18.98 | 19.54 | 18.88 | 19.04 | 1,647,640 | +0.08(+0.42%) |
Apr 21, 2016 | 19.06 | 19.21 | 18.72 | 18.96 | 1,361,117 | +0.04(+0.21%) |
Apr 20, 2016 | 18.23 | 19.14 | 18.22 | 18.92 | 2,940,046 | +0.74(+4.07%) |
Apr 19, 2016 | 18.70 | 18.87 | 18.13 | 18.18 | 1,649,958 | -0.36(-1.94%) |
Apr 18, 2016 | 17.66 | 18.75 | 17.66 | 18.54 | 1,945,258 | +0.52(+2.89%) |
Apr 15, 2016 | 18.24 | 18.44 | 17.91 | 18.02 | 1,656,117 | -0.34(-1.85%) |
Apr 14, 2016 | 18.40 | 18.60 | 17.98 | 18.36 | 1,256,843 | -0.04(-0.22%) |
Apr 13, 2016 | 17.83 | 18.59 | 17.77 | 18.40 | 2,090,432 | +0.90(+5.14%) |
Apr 12, 2016 | 17.33 | 17.90 | 17.26 | 17.50 | 1,715,121 | +0.26(+1.51%) |
Apr 11, 2016 | 17.48 | 17.71 | 17.23 | 17.24 | 1,197,384 | -0.08(-0.46%) |
Apr 08, 2016 | 17.59 | 17.74 | 17.19 | 17.32 | 1,485,566 | +0.00(+0.00%) |
Apr 07, 2016 | 17.68 | 17.89 | 17.02 | 17.32 | 2,378,222 | -0.51(-2.86%) |
Apr 06, 2016 | 17.97 | 18.29 | 17.51 | 17.83 | 2,586,370 | -0.15(-0.83%) |
Apr 05, 2016 | 17.64 | 18.41 | 17.55 | 17.98 | 2,311,132 | -0.01(-0.06%) |
Apr 04, 2016 | 19.11 | 19.32 | 17.92 | 17.99 | 2,910,302 | -1.02(-5.37%) |
Apr 01, 2016 | 19.04 | 19.18 | 18.75 | 19.01 | 1,046,202 | -0.27(-1.40%) |
Mar 31, 2016 | 19.37 | 19.60 | 19.19 | 19.28 | 1,050,384 | -0.13(-0.67%) |
Mar 30, 2016 | 19.41 | 19.92 | 19.20 | 19.41 | 1,490,617 | +0.14(+0.73%) |
Mar 29, 2016 | 18.44 | 19.29 | 18.21 | 19.27 | 1,597,451 | +0.64(+3.44%) |
Mar 28, 2016 | 18.88 | 18.90 | 18.32 | 18.63 | 1,041,791 | -0.22(-1.17%) |
Mar 24, 2016 | 18.36 | 18.85 | 18.85 | 18.85 | 1,473,300 | +0.09(+0.48%) |
Mar 23, 2016 | 19.77 | 19.92 | 18.75 | 18.76 | 2,254,023 | -1.07(-5.40%) |
Mar 22, 2016 | 19.88 | 20.05 | 19.51 | 19.83 | 1,543,617 | -0.30(-1.49%) |
Mar 21, 2016 | 20.44 | 20.59 | 19.90 | 20.13 | 1,473,049 | -0.41(-2.00%) |
Mar 18, 2016 | 21.30 | 21.35 | 20.46 | 20.54 | 1,743,934 | -0.43(-2.05%) |
Mar 17, 2016 | 19.97 | 21.41 | 19.77 | 20.97 | 3,031,349 | +0.86(+4.28%) |
Mar 16, 2016 | 19.76 | 20.42 | 19.56 | 20.11 | 2,037,568 | +0.35(+1.77%) |
Mar 15, 2016 | 19.38 | 19.80 | 19.20 | 19.76 | 2,124,983 | +0.16(+0.82%) |
Mar 14, 2016 | 19.50 | 20.04 | 19.18 | 19.60 | 1,766,821 | -0.25(-1.26%) |
Mar 11, 2016 | 19.27 | 19.96 | 18.80 | 19.85 | 3,415,237 | +0.96(+5.11%) |
Mar 10, 2016 | 20.02 | 20.75 | 18.55 | 18.89 | 11,430,690 | -2.88(-13.21%) |
Mar 09, 2016 | 21.94 | 22.00 | 20.88 | 21.76 | 2,696,994 | +0.40(+1.87%) |
Mar 08, 2016 | 22.62 | 22.69 | 21.13 | 21.36 | 2,519,125 | -1.37(-6.03%) |
Mar 07, 2016 | 22.54 | 23.04 | 22.35 | 22.73 | 1,734,780 | +0.19(+0.84%) |
Mar 04, 2016 | 22.94 | 23.17 | 22.08 | 22.54 | 2,665,000 | +0.00(+0.00%) |
Mar 03, 2016 | 23.38 | 23.54 | 21.61 | 22.54 | 4,143,003 | -0.94(-4.00%) |
Mar 02, 2016 | 22.86 | 23.56 | 22.67 | 23.48 | 2,336,178 | +0.68(+2.98%) |
Mar 01, 2016 | 23.27 | 23.28 | 22.44 | 22.80 | 1,794,119 | +0.03(+0.13%) |
Feb 29, 2016 | 22.33 | 22.92 | 22.10 | 22.77 | 1,924,276 | +0.39(+1.74%) |
Feb 26, 2016 | 22.14 | 23.15 | 22.05 | 22.38 | 2,528,635 | +0.80(+3.71%) |
Feb 25, 2016 | 21.56 | 21.75 | 20.88 | 21.58 | 2,086,229 | -0.23(-1.05%) |
Feb 24, 2016 | 20.00 | 21.89 | 19.51 | 21.81 | 2,719,514 | +1.39(+6.81%) |
Feb 23, 2016 | 20.99 | 21.05 | 20.18 | 20.42 | 1,473,654 | -0.58(-2.76%) |
Feb 22, 2016 | 20.20 | 21.10 | 20.19 | 21.00 | 2,239,451 | +1.22(+6.17%) |
Feb 19, 2016 | 19.26 | 19.99 | 19.07 | 19.78 | 2,035,653 | +0.37(+1.91%) |
Feb 18, 2016 | 19.68 | 19.76 | 18.99 | 19.41 | 1,850,925 | +0.17(+0.88%) |
Feb 17, 2016 | 19.67 | 19.99 | 19.13 | 19.24 | 3,030,284 | -0.05(-0.26%) |
Feb 16, 2016 | 18.17 | 19.48 | 18.06 | 19.29 | 4,629,970 | +2.90(+17.69%) |
Feb 12, 2016 | 16.25 | 16.39 | 16.39 | 16.39 | 2,275,100 | +0.60(+3.77%) |
Feb 11, 2016 | 16.71 | 17.20 | 15.62 | 15.79 | 3,636,559 | -1.60(-9.17%) |
Feb 10, 2016 | 17.16 | 17.94 | 17.01 | 17.39 | 2,571,080 | -0.38(-2.14%) |
Feb 09, 2016 | 17.95 | 18.28 | 17.21 | 17.77 | 2,572,899 | -0.60(-3.27%) |
Feb 08, 2016 | 19.03 | 19.16 | 18.05 | 18.37 | 2,191,787 | -1.07(-5.50%) |
Feb 05, 2016 | 20.00 | 20.14 | 19.31 | 19.44 | 1,940,872 | -0.68(-3.38%) |
Feb 04, 2016 | 19.26 | 20.41 | 19.02 | 20.12 | 2,056,621 | +0.93(+4.85%) |
Feb 03, 2016 | 19.69 | 19.89 | 18.41 | 19.19 | 2,279,579 | -0.27(-1.39%) |
Feb 02, 2016 | 20.02 | 20.19 | 19.15 | 19.46 | 1,558,595 | -0.95(-4.65%) |
Feb 01, 2016 | 20.18 | 20.47 | 19.67 | 20.41 | 1,585,890 | +0.24(+1.19%) |
Jan 29, 2016 | 19.45 | 20.23 | 19.32 | 20.17 | 1,612,417 | +0.79(+4.08%) |
Jan 28, 2016 | 20.39 | 20.73 | 19.17 | 19.38 | 1,988,211 | -0.49(-2.47%) |
Jan 27, 2016 | 20.10 | 20.72 | 19.64 | 19.87 | 2,496,963 | -0.29(-1.44%) |
Jan 26, 2016 | 19.56 | 20.31 | 19.21 | 20.16 | 1,924,869 | +0.77(+3.97%) |
Jan 25, 2016 | 19.67 | 20.37 | 19.37 | 19.39 | 1,874,534 | -0.57(-2.86%) |
Jan 22, 2016 | 20.16 | 20.75 | 19.52 | 19.96 | 3,036,549 | +0.93(+4.89%) |
Jan 21, 2016 | 18.04 | 19.70 | 18.04 | 19.03 | 2,690,858 | +0.92(+5.08%) |
Jan 20, 2016 | 17.79 | 18.45 | 16.81 | 18.11 | 3,650,709 | -0.63(-3.36%) |
Jan 19, 2016 | 19.80 | 20.20 | 18.59 | 18.74 | 3,583,758 | -0.05(-0.27%) |
Jan 15, 2016 | 18.97 | 18.79 | 18.79 | 18.79 | 3,185,200 | -1.49(-7.35%) |
Jan 14, 2016 | 20.47 | 20.59 | 18.84 | 20.28 | 3,295,461 | -0.35(-1.70%) |
Jan 13, 2016 | 22.12 | 22.58 | 20.32 | 20.63 | 2,745,981 | -1.09(-5.02%) |
Jan 12, 2016 | 22.65 | 23.10 | 21.06 | 21.72 | 3,295,658 | -0.64(-2.86%) |
Jan 11, 2016 | 23.73 | 23.80 | 21.86 | 22.36 | 2,701,754 | -1.14(-4.85%) |
Jan 08, 2016 | 24.44 | 24.49 | 23.41 | 23.50 | 1,885,879 | +0.51(+2.22%) |
Jan 07, 2016 | 25.92 | 26.07 | 22.81 | 22.99 | 4,679,159 | -4.29(-15.73%) |
Jan 06, 2016 | 26.77 | 27.56 | 26.63 | 27.28 | 2,245,978 | -0.22(-0.80%) |
Jan 05, 2016 | 28.46 | 28.80 | 27.24 | 27.50 | 2,006,489 | -0.48(-1.72%) |
Jan 04, 2016 | 27.79 | 28.11 | 27.31 | 27.98 | 2,738,880 | -0.98(-3.38%) |
Dec 31, 2015 | 28.50 | 28.96 | 28.96 | 28.96 | 1,303,300 | +0.32(+1.12%) |
Dec 30, 2015 | 28.55 | 29.13 | 28.23 | 28.64 | 1,617,890 | -0.30(-1.04%) |
Dec 29, 2015 | 29.40 | 29.62 | 28.06 | 28.94 | 1,756,215 | -0.33(-1.13%) |
Dec 28, 2015 | 29.10 | 29.59 | 28.58 | 29.27 | 1,457,937 | -0.06(-0.20%) |
Dec 24, 2015 | 28.97 | 29.33 | 29.33 | 29.33 | 1,282,900 | +0.40(+1.38%) |
Dec 23, 2015 | 28.07 | 29.13 | 28.01 | 28.93 | 1,992,717 | +1.01(+3.62%) |
Dec 22, 2015 | 28.28 | 28.28 | 27.26 | 27.92 | 2,324,418 | -0.58(-2.04%) |
Dec 21, 2015 | 27.60 | 28.65 | 27.11 | 28.50 | 2,711,726 | +1.43(+5.28%) |
Dec 18, 2015 | 26.27 | 27.60 | 26.06 | 27.07 | 3,256,035 | +0.51(+1.92%) |
Dec 17, 2015 | 27.87 | 27.88 | 26.29 | 26.56 | 2,824,374 | -0.72(-2.64%) |
Dec 16, 2015 | 27.00 | 29.50 | 26.29 | 27.28 | 7,435,288 | +1.88(+7.40%) |
Dec 15, 2015 | 25.00 | 25.97 | 24.66 | 25.40 | 3,062,815 | +0.76(+3.08%) |
Dec 14, 2015 | 23.85 | 24.88 | 23.31 | 24.64 | 2,469,268 | +1.18(+5.03%) |
Dec 11, 2015 | 23.56 | 24.11 | 23.30 | 23.46 | 1,362,749 | -0.73(-3.02%) |
Dec 10, 2015 | 23.08 | 24.32 | 22.54 | 24.19 | 2,020,296 | +0.57(+2.41%) |
Dec 09, 2015 | 24.08 | 24.83 | 23.51 | 23.62 | 1,832,787 | -0.48(-1.99%) |
Dec 08, 2015 | 23.53 | 24.18 | 22.91 | 24.10 | 1,413,731 | -0.06(-0.25%) |
Dec 07, 2015 | 24.46 | 24.78 | 23.94 | 24.16 | 1,670,014 | -0.44(-1.79%) |
Dec 04, 2015 | 24.28 | 24.67 | 23.29 | 24.60 | 2,637,439 | +0.45(+1.86%) |
Dec 03, 2015 | 23.99 | 24.98 | 23.81 | 24.15 | 2,326,487 | +0.27(+1.13%) |
Dec 02, 2015 | 23.39 | 24.04 | 23.30 | 23.88 | 3,132,174 | +0.42(+1.79%) |
Dec 01, 2015 | 23.25 | 23.66 | 23.03 | 23.46 | 2,114,740 | +0.43(+1.87%) |
Nov 30, 2015 | 22.55 | 23.24 | 22.51 | 23.03 | 1,652,772 | +0.53(+2.36%) |
Nov 27, 2015 | 22.10 | 22.54 | 21.88 | 22.50 | 871,219 | +0.19(+0.85%) |
Nov 25, 2015 | 21.90 | 22.31 | 22.31 | 22.31 | 2,000,200 | +0.46(+2.11%) |
Nov 24, 2015 | 21.02 | 21.95 | 20.85 | 21.85 | 1,704,434 | +0.72(+3.41%) |
Nov 23, 2015 | 20.67 | 21.39 | 20.55 | 21.13 | 1,500,795 | +0.23(+1.10%) |
Nov 20, 2015 | 20.86 | 21.04 | 20.50 | 20.90 | 2,013,420 | +0.33(+1.60%) |
Nov 19, 2015 | 20.98 | 21.15 | 20.40 | 20.57 | 2,004,822 | -0.61(-2.88%) |
Nov 18, 2015 | 20.22 | 21.28 | 20.22 | 21.18 | 2,553,960 | +0.97(+4.80%) |
Nov 17, 2015 | 22.04 | 22.04 | 20.09 | 20.21 | 3,384,070 | -1.33(-6.17%) |
Nov 16, 2015 | 21.15 | 21.63 | 20.53 | 21.54 | 2,777,524 | +0.23(+1.08%) |
Nov 13, 2015 | 21.60 | 22.24 | 21.21 | 21.31 | 2,207,814 | -0.57(-2.61%) |
Nov 12, 2015 | 22.07 | 23.12 | 21.70 | 21.88 | 2,721,570 | -0.95(-4.16%) |
Nov 11, 2015 | 22.47 | 23.29 | 21.73 | 22.83 | 3,336,608 | +0.58(+2.61%) |
Nov 10, 2015 | 24.80 | 24.88 | 20.81 | 22.25 | 12,042,852 | -0.78(-3.39%) |
Nov 09, 2015 | 23.64 | 23.96 | 22.83 | 23.03 | 2,438,721 | -0.54(-2.29%) |
Nov 06, 2015 | 22.84 | 23.65 | 22.63 | 23.57 | 1,539,857 | +0.72(+3.15%) |
Nov 05, 2015 | 23.15 | 23.41 | 22.51 | 22.85 | 1,384,529 | -0.40(-1.72%) |
Nov 04, 2015 | 23.73 | 24.00 | 22.55 | 23.25 | 2,013,912 | +0.02(+0.09%) |
Nov 03, 2015 | 22.72 | 23.70 | 22.58 | 23.23 | 1,962,156 | +0.58(+2.56%) |
Nov 02, 2015 | 21.83 | 22.84 | 21.52 | 22.65 | 1,876,982 | +0.82(+3.76%) |
Oct 30, 2015 | 21.15 | 21.90 | 20.49 | 21.83 | 2,047,481 | +0.39(+1.82%) |
Oct 29, 2015 | 21.79 | 22.00 | 21.27 | 21.44 | 1,252,168 | -0.23(-1.06%) |
Oct 28, 2015 | 20.68 | 21.80 | 20.57 | 21.67 | 1,471,245 | +1.02(+4.94%) |
Oct 27, 2015 | 21.49 | 21.61 | 20.47 | 20.65 | 1,958,162 | -1.01(-4.66%) |
Oct 26, 2015 | 22.00 | 22.75 | 21.53 | 21.66 | 4,055,557 | +0.98(+4.74%) |
Oct 23, 2015 | 21.20 | 21.25 | 20.26 | 20.68 | 1,968,121 | -0.34(-1.62%) |
Oct 22, 2015 | 20.90 | 21.57 | 20.74 | 21.02 | 2,188,172 | +0.29(+1.40%) |
Oct 21, 2015 | 21.73 | 21.89 | 20.70 | 20.73 | 1,374,387 | -0.92(-4.25%) |
Oct 20, 2015 | 21.74 | 22.30 | 21.35 | 21.65 | 1,240,304 | -0.09(-0.41%) |
Oct 19, 2015 | 21.43 | 22.44 | 21.20 | 21.74 | 1,710,362 | +0.04(+0.18%) |
Oct 16, 2015 | 21.52 | 21.75 | 21.15 | 21.70 | 1,318,739 | +0.10(+0.46%) |
Oct 15, 2015 | 21.33 | 21.98 | 21.05 | 21.60 | 2,354,286 | +0.47(+2.22%) |
Oct 14, 2015 | 20.71 | 21.43 | 20.66 | 21.13 | 1,638,190 | +0.54(+2.62%) |
Oct 13, 2015 | 20.29 | 21.15 | 20.06 | 20.59 | 1,064,921 | -0.05(-0.24%) |
Oct 12, 2015 | 21.42 | 21.45 | 20.22 | 20.64 | 1,872,451 | -0.48(-2.27%) |
Oct 09, 2015 | 20.80 | 21.24 | 20.30 | 21.12 | 1,990,140 | +0.52(+2.52%) |
Oct 08, 2015 | 20.11 | 20.73 | 19.62 | 20.60 | 2,043,608 | +0.29(+1.43%) |
Oct 07, 2015 | 19.88 | 20.97 | 19.58 | 20.31 | 2,281,848 | +0.89(+4.58%) |
Oct 06, 2015 | 19.53 | 20.49 | 18.96 | 19.42 | 2,591,171 | -0.12(-0.61%) |
Oct 05, 2015 | 18.99 | 19.80 | 18.41 | 19.54 | 2,888,118 | +0.77(+4.10%) |
Oct 02, 2015 | 16.48 | 18.99 | 16.27 | 18.77 | 3,476,623 | +2.10(+12.60%) |