Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.52 | 22.91 | 22.42 | 22.68 | 1,132,627 | +0.06(+0.25%) |
Aug 30, 2016 | 22.48 | 22.63 | 22.23 | 22.62 | 940,350 | +0.17(+0.76%) |
Aug 29, 2016 | 22.35 | 22.62 | 22.22 | 22.45 | 344,856 | +0.10(+0.46%) |
Aug 26, 2016 | 22.17 | 22.47 | 22.09 | 22.35 | 732,572 | +0.13(+0.59%) |
Aug 25, 2016 | 22.47 | 22.65 | 22.03 | 22.22 | 592,678 | -0.30(-1.34%) |
Aug 24, 2016 | 22.71 | 22.77 | 22.33 | 22.52 | 636,981 | -0.32(-1.40%) |
Aug 23, 2016 | 22.63 | 22.90 | 22.48 | 22.84 | 680,167 | +0.31(+1.37%) |
Aug 22, 2016 | 22.39 | 22.76 | 22.27 | 22.53 | 689,784 | +0.04(+0.17%) |
Aug 19, 2016 | 22.56 | 22.77 | 22.35 | 22.49 | 1,150,408 | +0.13(+0.59%) |
Aug 18, 2016 | 21.80 | 22.44 | 21.67 | 22.36 | 836,697 | +0.54(+2.49%) |
Aug 17, 2016 | 22.02 | 22.12 | 21.52 | 21.81 | 1,028,637 | -0.34(-1.52%) |
Aug 16, 2016 | 21.69 | 22.18 | 21.44 | 22.15 | 1,554,068 | +0.47(+2.16%) |
Aug 15, 2016 | 20.71 | 21.72 | 20.71 | 21.68 | 1,162,829 | +0.88(+4.24%) |
Aug 12, 2016 | 20.65 | 21.16 | 20.47 | 20.80 | 425,745 | +0.10(+0.50%) |
Aug 11, 2016 | 20.51 | 21.15 | 20.36 | 20.70 | 612,648 | +0.43(+2.13%) |
Aug 10, 2016 | 20.43 | 20.78 | 20.18 | 20.27 | 463,870 | -0.20(-0.96%) |
Aug 09, 2016 | 21.02 | 21.15 | 20.37 | 20.46 | 467,195 | -0.53(-2.55%) |
Aug 08, 2016 | 20.91 | 21.08 | 20.72 | 21.00 | 651,433 | +0.11(+0.54%) |
Aug 05, 2016 | 20.36 | 21.10 | 20.26 | 20.89 | 776,300 | +0.68(+3.34%) |
Aug 04, 2016 | 20.20 | 20.41 | 19.20 | 20.21 | 731,179 | +0.03(+0.14%) |
Aug 03, 2016 | 19.74 | 20.21 | 19.37 | 20.18 | 510,288 | +0.28(+1.41%) |
Aug 02, 2016 | 20.49 | 20.72 | 19.87 | 19.90 | 643,154 | -0.59(-2.88%) |
Aug 01, 2016 | 20.37 | 20.71 | 20.21 | 20.49 | 665,978 | +0.10(+0.51%) |
Jul 29, 2016 | 20.28 | 20.50 | 20.22 | 20.39 | 633,780 | +0.09(+0.46%) |
Jul 28, 2016 | 20.65 | 20.87 | 20.20 | 20.29 | 412,444 | -0.33(-1.59%) |
Jul 27, 2016 | 20.40 | 20.78 | 20.40 | 20.62 | 775,204 | +0.30(+1.48%) |
Jul 26, 2016 | 20.38 | 20.63 | 20.18 | 20.32 | 741,548 | -0.09(-0.46%) |
Jul 25, 2016 | 20.36 | 20.62 | 20.28 | 20.42 | 862,543 | +0.08(+0.37%) |
Jul 22, 2016 | 20.04 | 20.43 | 19.78 | 20.34 | 716,959 | +0.21(+1.03%) |
Jul 21, 2016 | 20.29 | 20.53 | 20.02 | 20.14 | 915,036 | -0.25(-1.24%) |
Jul 20, 2016 | 20.19 | 20.41 | 20.03 | 20.39 | 1,579,562 | +0.20(+0.98%) |
Jul 19, 2016 | 20.73 | 21.11 | 20.01 | 20.19 | 1,898,201 | -0.64(-3.06%) |
Jul 18, 2016 | 20.77 | 21.20 | 20.34 | 20.83 | 827,353 | +0.09(+0.45%) |
Jul 15, 2016 | 20.79 | 21.06 | 20.56 | 20.74 | 1,179,150 | +0.06(+0.27%) |
Jul 14, 2016 | 20.45 | 20.95 | 20.45 | 20.68 | 1,360,023 | +0.22(+1.05%) |
Jul 13, 2016 | 20.55 | 20.78 | 20.31 | 20.46 | 675,684 | -0.07(-0.37%) |
Jul 12, 2016 | 20.42 | 20.75 | 19.96 | 20.54 | 926,768 | +0.18(+0.88%) |
Jul 11, 2016 | 20.25 | 20.68 | 20.14 | 20.36 | 1,144,738 | +0.14(+0.70%) |
Jul 08, 2016 | 19.55 | 20.40 | 19.36 | 20.22 | 1,332,071 | +0.86(+4.46%) |
Jul 07, 2016 | 19.08 | 19.52 | 19.01 | 19.36 | 872,571 | +0.48(+2.53%) |
Jul 05, 2016 | 19.07 | 19.21 | 18.61 | 18.88 | 764,519 | -0.14(-0.74%) |
Jul 01, 2016 | 18.83 | 19.02 | 19.02 | 19.02 | 895,170 | +0.08(+0.40%) |
Jun 30, 2016 | 18.85 | 19.06 | 18.70 | 18.94 | 1,351,801 | +0.11(+0.60%) |
Jun 29, 2016 | 18.72 | 19.04 | 18.57 | 18.83 | 1,376,225 | +0.39(+2.14%) |
Jun 28, 2016 | 18.41 | 18.78 | 18.27 | 18.44 | 2,131,307 | +0.24(+1.34%) |
Jun 27, 2016 | 19.18 | 19.22 | 17.86 | 18.19 | 3,245,423 | -0.99(-5.18%) |
Jun 24, 2016 | 16.96 | 19.68 | 16.62 | 19.19 | 11,656,910 | +3.43(+21.80%) |
Jun 23, 2016 | 16.49 | 16.69 | 15.61 | 15.75 | 3,750,722 | -0.65(-3.95%) |
Jun 22, 2016 | 16.62 | 17.09 | 16.18 | 16.40 | 1,825,679 | -0.05(-0.29%) |
Jun 21, 2016 | 16.33 | 16.54 | 16.23 | 16.45 | 1,103,948 | +0.10(+0.63%) |
Jun 20, 2016 | 16.41 | 16.79 | 16.28 | 16.34 | 1,509,155 | +0.17(+1.04%) |
Jun 17, 2016 | 16.11 | 16.35 | 15.99 | 16.18 | 1,518,701 | +0.12(+0.76%) |
Jun 16, 2016 | 16.14 | 16.32 | 15.76 | 16.05 | 1,986,464 | -0.25(-1.55%) |
Jun 15, 2016 | 16.13 | 16.55 | 16.08 | 16.31 | 1,082,681 | +0.23(+1.46%) |
Jun 14, 2016 | 16.05 | 16.19 | 15.78 | 16.07 | 892,675 | +0.04(+0.23%) |
Jun 13, 2016 | 16.22 | 16.27 | 15.98 | 16.03 | 906,202 | -0.25(-1.56%) |
Jun 10, 2016 | 16.28 | 16.48 | 16.04 | 16.29 | 855,018 | -0.19(-1.14%) |
Jun 09, 2016 | 16.77 | 16.77 | 16.28 | 16.48 | 805,916 | -0.37(-2.17%) |
Jun 08, 2016 | 16.68 | 16.89 | 16.50 | 16.84 | 699,063 | +0.15(+0.90%) |
Jun 07, 2016 | 16.74 | 16.91 | 16.60 | 16.69 | 1,191,740 | -0.08(-0.50%) |
Jun 06, 2016 | 17.36 | 17.36 | 16.70 | 16.78 | 835,071 | -0.23(-1.32%) |
Jun 03, 2016 | 17.13 | 17.22 | 16.95 | 17.00 | 1,037,542 | -0.21(-1.20%) |
Jun 02, 2016 | 17.25 | 17.45 | 16.99 | 17.21 | 797,504 | -0.05(-0.27%) |
Jun 01, 2016 | 16.93 | 17.32 | 16.90 | 17.25 | 788,485 | +0.24(+1.43%) |
May 31, 2016 | 17.09 | 17.12 | 16.83 | 17.01 | 1,271,281 | +0.00(+0.00%) |
May 27, 2016 | 16.45 | 17.01 | 17.01 | 17.01 | 1,119,842 | +0.56(+3.42%) |
May 26, 2016 | 16.33 | 16.55 | 16.24 | 16.45 | 1,192,275 | +0.23(+1.39%) |
May 25, 2016 | 16.00 | 16.28 | 15.95 | 16.22 | 1,198,960 | +0.23(+1.41%) |
May 24, 2016 | 15.89 | 16.06 | 15.68 | 16.00 | 1,361,681 | +0.01(+0.06%) |
May 23, 2016 | 16.45 | 16.65 | 15.96 | 15.99 | 1,382,386 | -0.42(-2.56%) |
May 20, 2016 | 15.81 | 16.48 | 15.72 | 16.41 | 3,069,848 | +0.30(+1.85%) |
May 19, 2016 | 16.31 | 16.60 | 16.00 | 16.11 | 2,774,440 | -0.23(-1.43%) |
May 18, 2016 | 16.68 | 16.72 | 16.14 | 16.34 | 1,525,835 | -0.47(-2.77%) |
May 17, 2016 | 17.93 | 17.93 | 16.71 | 16.81 | 2,183,539 | -1.18(-6.54%) |
May 16, 2016 | 17.77 | 18.14 | 17.60 | 17.98 | 851,625 | +0.19(+1.05%) |
May 13, 2016 | 18.16 | 18.21 | 17.70 | 17.80 | 1,029,369 | -0.50(-2.75%) |
May 12, 2016 | 18.31 | 18.49 | 18.05 | 18.30 | 752,272 | +0.09(+0.51%) |
May 11, 2016 | 18.52 | 18.52 | 18.02 | 18.21 | 1,189,407 | -0.61(-3.22%) |
May 10, 2016 | 18.87 | 19.02 | 18.59 | 18.81 | 547,392 | -0.11(-0.59%) |
May 09, 2016 | 18.91 | 19.28 | 18.82 | 18.93 | 1,046,386 | +0.08(+0.45%) |
May 06, 2016 | 18.39 | 18.97 | 18.28 | 18.84 | 1,140,300 | +0.35(+1.92%) |
May 05, 2016 | 19.15 | 19.27 | 18.49 | 18.49 | 1,506,102 | -0.59(-3.08%) |
May 04, 2016 | 18.53 | 19.23 | 18.46 | 19.08 | 1,358,102 | +0.44(+2.35%) |
May 03, 2016 | 18.54 | 18.87 | 18.16 | 18.64 | 1,340,453 | +0.12(+0.66%) |
May 02, 2016 | 18.42 | 18.56 | 18.20 | 18.52 | 950,888 | +0.09(+0.51%) |
Apr 29, 2016 | 18.60 | 18.60 | 18.25 | 18.42 | 1,026,955 | -0.12(-0.65%) |
Apr 28, 2016 | 18.75 | 18.80 | 18.48 | 18.54 | 910,383 | -0.22(-1.19%) |
Apr 27, 2016 | 18.53 | 18.81 | 18.02 | 18.77 | 874,790 | +0.14(+0.75%) |
Apr 26, 2016 | 18.26 | 18.64 | 18.20 | 18.63 | 691,777 | +0.34(+1.84%) |
Apr 25, 2016 | 18.16 | 18.38 | 17.83 | 18.29 | 978,907 | +0.07(+0.36%) |
Apr 22, 2016 | 18.13 | 18.35 | 17.90 | 18.23 | 682,603 | +0.17(+0.93%) |
Apr 21, 2016 | 18.60 | 18.60 | 17.89 | 18.06 | 855,423 | -0.36(-1.97%) |
Apr 20, 2016 | 18.45 | 18.65 | 18.32 | 18.42 | 522,708 | +0.08(+0.46%) |
Apr 19, 2016 | 18.75 | 18.75 | 18.25 | 18.34 | 629,341 | -0.37(-1.99%) |
Apr 18, 2016 | 18.55 | 18.79 | 18.38 | 18.71 | 544,642 | +0.04(+0.20%) |
Apr 15, 2016 | 18.41 | 18.85 | 18.25 | 18.67 | 653,206 | +0.11(+0.60%) |
Apr 14, 2016 | 18.80 | 18.80 | 18.43 | 18.56 | 593,800 | -0.19(-1.00%) |
Apr 13, 2016 | 18.49 | 18.78 | 18.00 | 18.75 | 926,122 | +0.42(+2.29%) |
Apr 12, 2016 | 17.90 | 18.47 | 17.77 | 18.33 | 1,071,498 | +0.48(+2.66%) |
Apr 11, 2016 | 18.25 | 18.59 | 17.85 | 17.85 | 978,208 | -0.35(-1.90%) |
Apr 08, 2016 | 18.39 | 18.42 | 17.96 | 18.20 | 1,994,729 | -0.18(-0.96%) |
Apr 07, 2016 | 18.73 | 19.58 | 18.08 | 18.38 | 3,037,606 | -0.51(-2.72%) |
Apr 06, 2016 | 18.83 | 19.08 | 18.40 | 18.89 | 1,037,486 | +0.06(+0.30%) |
Apr 05, 2016 | 19.03 | 19.17 | 18.82 | 18.83 | 832,139 | -0.26(-1.37%) |
Apr 04, 2016 | 19.46 | 19.57 | 19.00 | 19.09 | 886,737 | -0.40(-2.03%) |
Apr 01, 2016 | 19.54 | 19.64 | 18.88 | 19.49 | 1,172,723 | -0.19(-0.97%) |
Mar 31, 2016 | 19.96 | 20.17 | 19.61 | 19.68 | 1,165,150 | -0.22(-1.12%) |
Mar 30, 2016 | 20.46 | 20.65 | 19.65 | 19.91 | 1,413,092 | -0.44(-2.15%) |
Mar 29, 2016 | 19.98 | 20.69 | 19.87 | 20.34 | 2,334,164 | +0.39(+1.96%) |
Mar 28, 2016 | 17.91 | 20.29 | 17.91 | 19.95 | 3,981,463 | +2.16(+12.17%) |
Mar 24, 2016 | 17.53 | 17.79 | 17.79 | 17.79 | 3,008,407 | +0.12(+0.69%) |
Mar 23, 2016 | 18.23 | 18.24 | 17.43 | 17.67 | 2,547,254 | -0.71(-3.86%) |
Mar 22, 2016 | 18.38 | 18.90 | 18.33 | 18.38 | 1,295,890 | -0.32(-1.70%) |
Mar 21, 2016 | 18.39 | 18.72 | 17.97 | 18.69 | 1,634,984 | +0.35(+1.93%) |
Mar 18, 2016 | 17.96 | 18.41 | 17.86 | 18.34 | 1,746,962 | +0.49(+2.72%) |
Mar 17, 2016 | 16.90 | 17.95 | 16.83 | 17.85 | 1,941,650 | +0.97(+5.75%) |
Mar 16, 2016 | 16.93 | 17.05 | 16.43 | 16.88 | 1,285,379 | -0.19(-1.09%) |
Mar 15, 2016 | 17.27 | 17.43 | 16.93 | 17.07 | 762,141 | -0.14(-0.81%) |
Mar 14, 2016 | 17.53 | 17.70 | 16.95 | 17.21 | 983,926 | -0.70(-3.91%) |
Mar 11, 2016 | 17.54 | 17.91 | 17.49 | 17.91 | 608,454 | +0.49(+2.84%) |
Mar 10, 2016 | 17.28 | 17.54 | 17.01 | 17.42 | 599,066 | +0.18(+1.03%) |
Mar 09, 2016 | 17.57 | 17.65 | 17.14 | 17.24 | 572,009 | -0.18(-1.02%) |
Mar 08, 2016 | 17.65 | 17.83 | 17.38 | 17.42 | 640,926 | -0.29(-1.63%) |
Mar 07, 2016 | 17.44 | 17.97 | 17.26 | 17.70 | 684,027 | +0.21(+1.17%) |
Mar 04, 2016 | 17.36 | 17.80 | 17.36 | 17.50 | 479,260 | +0.07(+0.43%) |
Mar 03, 2016 | 17.54 | 17.62 | 17.29 | 17.42 | 615,860 | -0.17(-0.95%) |
Mar 02, 2016 | 17.26 | 17.67 | 17.26 | 17.59 | 540,498 | +0.32(+1.84%) |
Mar 01, 2016 | 17.14 | 17.29 | 16.70 | 17.28 | 602,816 | +0.28(+1.65%) |
Feb 29, 2016 | 17.16 | 17.29 | 16.91 | 17.00 | 943,381 | -0.10(-0.60%) |
Feb 26, 2016 | 17.27 | 17.34 | 16.76 | 17.10 | 788,441 | -0.11(-0.65%) |
Feb 25, 2016 | 17.28 | 17.41 | 17.03 | 17.21 | 479,768 | -0.06(-0.32%) |
Feb 24, 2016 | 17.02 | 17.27 | 16.70 | 17.27 | 663,706 | +0.20(+1.15%) |
Feb 23, 2016 | 17.35 | 17.41 | 16.96 | 17.07 | 775,728 | -0.30(-1.71%) |
Feb 22, 2016 | 17.08 | 17.50 | 17.08 | 17.37 | 821,410 | +0.39(+2.30%) |
Feb 19, 2016 | 17.08 | 17.26 | 16.62 | 16.98 | 693,699 | -0.19(-1.13%) |
Feb 18, 2016 | 17.40 | 17.50 | 16.73 | 17.17 | 649,740 | -0.17(-0.96%) |
Feb 17, 2016 | 17.25 | 17.52 | 17.23 | 17.34 | 552,162 | +0.19(+1.08%) |
Feb 16, 2016 | 16.81 | 17.17 | 16.55 | 17.15 | 1,071,975 | +0.56(+3.35%) |
Feb 12, 2016 | 16.33 | 16.60 | 16.60 | 16.60 | 954,602 | +0.36(+2.23%) |
Feb 11, 2016 | 16.55 | 16.85 | 16.11 | 16.23 | 930,330 | -0.56(-3.32%) |
Feb 10, 2016 | 16.62 | 17.14 | 16.56 | 16.79 | 821,166 | +0.23(+1.40%) |
Feb 09, 2016 | 16.50 | 16.85 | 16.31 | 16.56 | 805,221 | -0.11(-0.67%) |
Feb 08, 2016 | 16.58 | 16.84 | 16.30 | 16.67 | 863,670 | -0.06(-0.39%) |
Feb 05, 2016 | 16.85 | 17.10 | 16.64 | 16.74 | 1,224,776 | -0.28(-1.64%) |
Feb 04, 2016 | 16.98 | 17.31 | 16.59 | 17.01 | 1,095,553 | -0.14(-0.81%) |
Feb 03, 2016 | 17.32 | 17.33 | 16.70 | 17.15 | 652,557 | -0.09(-0.54%) |
Feb 02, 2016 | 17.17 | 17.43 | 17.05 | 17.25 | 856,574 | -0.10(-0.59%) |
Feb 01, 2016 | 17.46 | 17.49 | 17.06 | 17.35 | 1,405,397 | -0.22(-1.27%) |
Jan 29, 2016 | 17.13 | 17.66 | 17.08 | 17.57 | 1,504,971 | +0.62(+3.67%) |
Jan 28, 2016 | 17.24 | 17.24 | 16.80 | 16.95 | 568,724 | +0.05(+0.27%) |
Jan 27, 2016 | 17.11 | 17.32 | 16.70 | 16.90 | 687,972 | -0.29(-1.67%) |
Jan 26, 2016 | 16.82 | 17.25 | 16.77 | 17.19 | 888,997 | +0.48(+2.89%) |
Jan 25, 2016 | 17.07 | 17.13 | 16.63 | 16.71 | 827,266 | -0.53(-3.07%) |
Jan 22, 2016 | 16.96 | 17.25 | 16.84 | 17.24 | 956,111 | +0.52(+3.11%) |
Jan 21, 2016 | 16.34 | 17.00 | 16.19 | 16.72 | 1,765,162 | +0.41(+2.50%) |
Jan 20, 2016 | 15.46 | 16.47 | 15.46 | 16.31 | 1,561,359 | +0.55(+3.47%) |
Jan 19, 2016 | 16.06 | 16.17 | 15.47 | 15.76 | 1,478,214 | -0.19(-1.16%) |
Jan 15, 2016 | 15.59 | 15.95 | 15.95 | 15.95 | 1,726,712 | -0.01(-0.06%) |
Jan 14, 2016 | 15.43 | 16.33 | 15.35 | 15.96 | 2,445,301 | +0.48(+3.12%) |
Jan 13, 2016 | 15.82 | 16.14 | 15.42 | 15.47 | 1,508,621 | -0.33(-2.11%) |
Jan 12, 2016 | 15.74 | 15.88 | 15.38 | 15.81 | 2,097,488 | +0.26(+1.67%) |
Jan 11, 2016 | 15.78 | 15.86 | 15.22 | 15.55 | 2,948,039 | -0.19(-1.24%) |
Jan 08, 2016 | 15.50 | 15.96 | 15.14 | 15.74 | 3,814,042 | +0.32(+2.04%) |
Jan 07, 2016 | 14.84 | 15.92 | 14.60 | 15.43 | 6,826,857 | -1.73(-10.11%) |
Jan 06, 2016 | 17.27 | 17.50 | 17.03 | 17.16 | 2,364,205 | -0.33(-1.91%) |
Jan 05, 2016 | 17.32 | 17.63 | 17.05 | 17.50 | 2,153,655 | +0.19(+1.13%) |
Jan 04, 2016 | 16.47 | 17.31 | 16.45 | 17.30 | 2,008,527 | +0.53(+3.15%) |
Dec 31, 2015 | 16.75 | 16.77 | 16.77 | 16.77 | 832,366 | +0.02(+0.11%) |
Dec 30, 2015 | 17.11 | 17.13 | 16.70 | 16.75 | 672,965 | -0.35(-2.06%) |
Dec 29, 2015 | 16.88 | 17.16 | 16.75 | 17.11 | 604,017 | +0.37(+2.22%) |
Dec 28, 2015 | 16.81 | 16.89 | 16.69 | 16.74 | 877,747 | -0.21(-1.26%) |
Dec 24, 2015 | 17.25 | 16.95 | 16.95 | 16.95 | 539,388 | -0.32(-1.83%) |
Dec 23, 2015 | 17.61 | 17.73 | 16.72 | 17.26 | 2,276,015 | +0.20(+1.20%) |
Dec 22, 2015 | 16.23 | 17.09 | 15.73 | 17.06 | 3,090,409 | +1.52(+9.79%) |
Dec 21, 2015 | 15.68 | 15.76 | 15.13 | 15.54 | 817,903 | -0.14(-0.89%) |
Dec 18, 2015 | 15.03 | 15.82 | 14.95 | 15.68 | 2,632,367 | +0.59(+3.94%) |
Dec 17, 2015 | 15.92 | 15.92 | 14.79 | 15.08 | 1,866,259 | +0.06(+0.37%) |
Dec 16, 2015 | 14.88 | 15.21 | 14.84 | 15.03 | 852,719 | +0.28(+1.89%) |
Dec 15, 2015 | 14.95 | 15.11 | 14.67 | 14.75 | 823,647 | -0.13(-0.87%) |
Dec 14, 2015 | 14.74 | 15.48 | 14.66 | 14.88 | 973,405 | -0.32(-2.14%) |
Dec 11, 2015 | 14.89 | 15.24 | 14.87 | 15.21 | 708,468 | +0.06(+0.43%) |
Dec 10, 2015 | 15.10 | 15.38 | 14.98 | 15.14 | 663,931 | +0.01(+0.06%) |
Dec 09, 2015 | 14.44 | 15.35 | 14.39 | 15.13 | 1,129,977 | -0.06(-0.37%) |
Dec 08, 2015 | 15.12 | 15.25 | 14.84 | 15.19 | 596,713 | -0.06(-0.37%) |
Dec 07, 2015 | 14.97 | 15.39 | 14.76 | 15.24 | 830,029 | +0.26(+1.73%) |
Dec 04, 2015 | 14.82 | 15.19 | 14.69 | 14.98 | 1,343,263 | -0.03(-0.19%) |
Dec 03, 2015 | 15.35 | 15.45 | 14.78 | 15.01 | 817,752 | -0.23(-1.52%) |
Dec 02, 2015 | 15.39 | 15.60 | 15.19 | 15.24 | 1,096,656 | -0.10(-0.66%) |
Dec 01, 2015 | 15.44 | 15.53 | 15.27 | 15.34 | 595,151 | -0.05(-0.30%) |
Nov 30, 2015 | 15.73 | 15.86 | 15.26 | 15.39 | 852,764 | -0.43(-2.70%) |
Nov 27, 2015 | 16.08 | 16.20 | 15.69 | 15.82 | 281,710 | -0.22(-1.39%) |
Nov 25, 2015 | 15.59 | 16.04 | 16.04 | 16.04 | 811,239 | +0.51(+3.29%) |
Nov 24, 2015 | 15.17 | 15.60 | 15.11 | 15.53 | 690,151 | +0.29(+1.89%) |
Nov 23, 2015 | 15.12 | 15.44 | 14.93 | 15.24 | 643,136 | +0.04(+0.24%) |
Nov 20, 2015 | 15.00 | 15.31 | 15.00 | 15.21 | 1,025,202 | +0.49(+3.32%) |
Nov 19, 2015 | 14.62 | 14.97 | 14.62 | 14.72 | 1,071,407 | -0.05(-0.31%) |
Nov 18, 2015 | 14.30 | 14.88 | 14.18 | 14.76 | 2,397,793 | +0.44(+3.09%) |
Nov 17, 2015 | 14.49 | 14.70 | 14.20 | 14.32 | 1,748,834 | -0.37(-2.51%) |
Nov 16, 2015 | 15.02 | 15.02 | 14.32 | 14.69 | 2,024,310 | -0.39(-2.57%) |
Nov 13, 2015 | 15.76 | 15.79 | 14.92 | 15.08 | 1,717,460 | -0.86(-5.39%) |
Nov 12, 2015 | 16.27 | 16.38 | 15.93 | 15.93 | 842,462 | -0.37(-2.26%) |
Nov 11, 2015 | 16.95 | 17.00 | 16.21 | 16.30 | 1,179,393 | -0.68(-4.02%) |
Nov 10, 2015 | 16.93 | 17.13 | 16.70 | 16.99 | 925,934 | -0.06(-0.38%) |
Nov 09, 2015 | 17.63 | 17.67 | 16.90 | 17.05 | 733,709 | -0.66(-3.70%) |
Nov 06, 2015 | 17.76 | 17.76 | 17.43 | 17.71 | 598,837 | -0.15(-0.83%) |
Nov 05, 2015 | 17.69 | 18.14 | 17.40 | 17.85 | 806,046 | +0.20(+1.15%) |
Nov 04, 2015 | 17.78 | 18.04 | 17.55 | 17.65 | 572,477 | -0.20(-1.14%) |
Nov 03, 2015 | 17.53 | 17.97 | 17.52 | 17.85 | 1,143,638 | +0.40(+2.27%) |
Nov 02, 2015 | 17.25 | 17.62 | 16.99 | 17.46 | 1,003,234 | +0.27(+1.56%) |
Oct 30, 2015 | 17.12 | 17.29 | 16.93 | 17.19 | 644,125 | +0.05(+0.27%) |
Oct 29, 2015 | 17.02 | 17.17 | 16.83 | 17.14 | 941,900 | -0.01(-0.05%) |
Oct 28, 2015 | 16.57 | 17.21 | 16.49 | 17.15 | 1,109,114 | +0.61(+3.68%) |
Oct 27, 2015 | 16.44 | 16.56 | 16.16 | 16.54 | 1,209,528 | +0.08(+0.50%) |
Oct 26, 2015 | 16.43 | 16.61 | 16.19 | 16.46 | 906,380 | +0.10(+0.62%) |
Oct 23, 2015 | 17.21 | 17.29 | 16.09 | 16.36 | 1,828,850 | -0.80(-4.68%) |
Oct 22, 2015 | 17.30 | 17.59 | 17.13 | 17.16 | 823,696 | -0.12(-0.69%) |
Oct 21, 2015 | 17.60 | 17.68 | 17.26 | 17.28 | 927,540 | -0.25(-1.42%) |
Oct 20, 2015 | 17.36 | 17.63 | 17.31 | 17.53 | 822,600 | +0.16(+0.90%) |
Oct 19, 2015 | 17.24 | 17.41 | 17.03 | 17.37 | 820,123 | +0.14(+0.80%) |
Oct 16, 2015 | 17.32 | 17.46 | 17.05 | 17.24 | 1,148,203 | -0.06(-0.37%) |
Oct 15, 2015 | 17.34 | 17.72 | 16.81 | 17.30 | 1,450,474 | +0.02(+0.11%) |
Oct 14, 2015 | 17.83 | 18.11 | 17.22 | 17.28 | 1,230,262 | -0.49(-2.75%) |
Oct 13, 2015 | 17.98 | 18.15 | 17.66 | 17.77 | 1,448,745 | -0.56(-3.07%) |
Oct 12, 2015 | 18.49 | 18.72 | 18.31 | 18.33 | 797,068 | -0.19(-1.05%) |
Oct 09, 2015 | 18.26 | 18.57 | 18.04 | 18.53 | 1,170,104 | +0.21(+1.16%) |
Oct 08, 2015 | 18.08 | 18.57 | 18.03 | 18.31 | 1,324,265 | +0.30(+1.64%) |
Oct 07, 2015 | 17.97 | 18.15 | 17.77 | 18.02 | 1,180,748 | +0.06(+0.31%) |
Oct 06, 2015 | 18.09 | 18.22 | 17.86 | 17.96 | 956,491 | -0.20(-1.12%) |
Oct 05, 2015 | 17.86 | 18.24 | 17.71 | 18.17 | 1,268,304 | +0.34(+1.92%) |
Oct 02, 2015 | 17.80 | 18.19 | 17.32 | 17.83 | 1,589,350 | +0.37(+2.11%) |
Oct 01, 2015 | 17.84 | 17.84 | 17.38 | 17.46 | 1,295,756 | -0.35(-1.97%) |
Sep 30, 2015 | 17.91 | 17.93 | 17.20 | 17.81 | 2,193,003 | +0.12(+0.68%) |
Sep 29, 2015 | 18.04 | 18.19 | 17.55 | 17.69 | 2,459,400 | -0.35(-1.94%) |
Sep 28, 2015 | 18.22 | 18.83 | 17.81 | 18.04 | 4,631,668 | -0.33(-1.81%) |
Sep 25, 2015 | 20.82 | 20.82 | 18.11 | 18.37 | 14,660,633 | -4.48(-19.62%) |
Sep 24, 2015 | 23.16 | 23.33 | 22.66 | 22.85 | 2,171,222 | -0.43(-1.86%) |
Sep 23, 2015 | 23.55 | 23.92 | 22.75 | 23.29 | 1,901,282 | +0.54(+2.35%) |
Sep 22, 2015 | 22.61 | 22.89 | 22.37 | 22.75 | 1,871,598 | -0.05(-0.20%) |
Sep 21, 2015 | 22.72 | 23.17 | 22.72 | 22.80 | 1,308,854 | +0.18(+0.77%) |
Sep 18, 2015 | 23.16 | 23.33 | 22.56 | 22.62 | 1,839,571 | -0.69(-2.97%) |
Sep 17, 2015 | 23.44 | 23.82 | 22.97 | 23.32 | 1,665,989 | -0.17(-0.71%) |
Sep 16, 2015 | 22.98 | 23.52 | 22.85 | 23.48 | 820,801 | +0.46(+2.00%) |
Sep 15, 2015 | 23.32 | 23.34 | 22.85 | 23.02 | 1,353,191 | -0.33(-1.42%) |
Sep 14, 2015 | 23.40 | 23.57 | 23.25 | 23.35 | 629,209 | -0.05(-0.20%) |
Sep 11, 2015 | 23.52 | 23.61 | 23.19 | 23.40 | 558,990 | -0.25(-1.05%) |
Sep 10, 2015 | 23.59 | 24.04 | 23.55 | 23.65 | 864,870 | -0.04(-0.16%) |
Sep 09, 2015 | 24.29 | 24.29 | 23.62 | 23.68 | 386,074 | -0.43(-1.80%) |
Sep 08, 2015 | 24.19 | 24.19 | 23.92 | 24.12 | 420,437 | +0.25(+1.04%) |
Sep 04, 2015 | 23.86 | 23.87 | 23.87 | 23.87 | 403,614 | -0.25(-1.03%) |
Sep 03, 2015 | 24.07 | 24.51 | 23.98 | 24.12 | 632,712 | +0.14(+0.58%) |
Sep 02, 2015 | 24.35 | 24.42 | 23.82 | 23.98 | 886,182 | -0.01(-0.04%) |