Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.06 | 21.35 | 20.83 | 21.20 | 128,968 | -0.08(-0.36%) |
Aug 30, 2016 | 21.15 | 21.32 | 20.75 | 21.28 | 97,949 | +0.00(+0.00%) |
Aug 29, 2016 | 20.48 | 21.29 | 20.47 | 21.28 | 50,419 | +0.84(+4.10%) |
Aug 26, 2016 | 21.15 | 21.15 | 20.31 | 20.44 | 99,887 | -0.55(-2.62%) |
Aug 25, 2016 | 20.89 | 21.32 | 20.60 | 20.99 | 35,098 | -0.03(-0.16%) |
Aug 24, 2016 | 21.17 | 21.36 | 20.80 | 21.02 | 65,961 | -0.33(-1.54%) |
Aug 23, 2016 | 20.32 | 21.36 | 20.32 | 21.35 | 89,872 | +1.18(+5.83%) |
Aug 22, 2016 | 20.02 | 20.24 | 19.94 | 20.18 | 47,927 | -0.04(-0.21%) |
Aug 19, 2016 | 20.51 | 20.56 | 19.91 | 20.22 | 61,228 | -0.14(-0.67%) |
Aug 18, 2016 | 20.27 | 20.51 | 20.14 | 20.36 | 72,118 | +0.14(+0.71%) |
Aug 17, 2016 | 20.42 | 20.71 | 19.97 | 20.21 | 47,090 | -0.16(-0.79%) |
Aug 16, 2016 | 20.81 | 21.00 | 20.37 | 20.37 | 33,410 | -0.47(-2.23%) |
Aug 15, 2016 | 20.56 | 20.92 | 20.48 | 20.84 | 81,563 | +0.19(+0.90%) |
Aug 12, 2016 | 20.31 | 20.78 | 20.27 | 20.65 | 44,229 | +0.47(+2.35%) |
Aug 11, 2016 | 19.99 | 20.37 | 19.71 | 20.18 | 66,972 | +0.14(+0.72%) |
Aug 10, 2016 | 20.83 | 21.12 | 19.71 | 20.03 | 126,990 | -0.80(-3.82%) |
Aug 09, 2016 | 20.83 | 20.99 | 20.57 | 20.83 | 100,521 | +0.02(+0.08%) |
Aug 08, 2016 | 21.00 | 21.06 | 20.77 | 20.81 | 131,302 | -0.07(-0.32%) |
Aug 05, 2016 | 20.61 | 20.94 | 20.51 | 20.88 | 69,671 | +0.40(+1.94%) |
Aug 04, 2016 | 20.87 | 21.00 | 20.43 | 20.48 | 99,136 | -0.39(-1.86%) |
Aug 03, 2016 | 20.00 | 20.93 | 19.75 | 20.87 | 95,725 | +0.89(+4.43%) |
Aug 02, 2016 | 20.81 | 21.00 | 19.95 | 19.99 | 97,970 | -0.77(-3.71%) |
Aug 01, 2016 | 21.27 | 21.33 | 20.53 | 20.76 | 89,967 | -0.30(-1.41%) |
Jul 29, 2016 | 21.05 | 21.50 | 20.95 | 21.05 | 58,346 | +0.01(+0.04%) |
Jul 28, 2016 | 21.28 | 21.81 | 20.94 | 21.05 | 59,995 | -0.17(-0.82%) |
Jul 27, 2016 | 22.13 | 22.37 | 21.19 | 21.22 | 112,674 | -0.70(-3.21%) |
Jul 26, 2016 | 20.40 | 23.17 | 20.40 | 21.92 | 404,330 | +1.52(+7.46%) |
Jul 25, 2016 | 20.41 | 20.48 | 20.19 | 20.40 | 65,494 | +0.00(+0.00%) |
Jul 22, 2016 | 20.18 | 20.99 | 19.90 | 20.40 | 73,674 | +0.22(+1.11%) |
Jul 21, 2016 | 19.96 | 20.42 | 19.93 | 20.18 | 43,295 | +0.33(+1.67%) |
Jul 20, 2016 | 19.24 | 20.13 | 19.20 | 19.85 | 97,938 | +0.47(+2.43%) |
Jul 19, 2016 | 19.67 | 19.67 | 18.81 | 19.37 | 134,332 | -0.17(-0.85%) |
Jul 18, 2016 | 18.98 | 19.71 | 18.65 | 19.54 | 144,672 | +0.50(+2.65%) |
Jul 15, 2016 | 18.26 | 19.27 | 17.97 | 19.03 | 504,282 | +0.74(+4.07%) |
Jul 14, 2016 | 18.36 | 18.52 | 18.17 | 18.29 | 156,212 | +0.25(+1.38%) |
Jul 13, 2016 | 18.50 | 18.50 | 18.01 | 18.04 | 92,861 | -0.43(-2.33%) |
Jul 12, 2016 | 18.68 | 19.03 | 18.32 | 18.47 | 126,543 | +0.07(+0.36%) |
Jul 11, 2016 | 19.16 | 19.53 | 18.36 | 18.41 | 80,684 | -0.87(-4.51%) |
Jul 08, 2016 | 18.27 | 19.34 | 18.06 | 19.27 | 95,054 | +1.22(+6.74%) |
Jul 07, 2016 | 19.28 | 19.32 | 18.06 | 18.06 | 56,686 | +0.59(+3.36%) |
Jul 05, 2016 | 18.21 | 18.21 | 16.79 | 17.47 | 251,198 | -0.24(-1.36%) |
Jul 01, 2016 | 17.38 | 17.71 | 17.71 | 17.71 | 164,941 | +0.30(+1.71%) |
Jun 30, 2016 | 17.16 | 17.59 | 16.73 | 17.41 | 363,476 | +0.07(+0.43%) |
Jun 29, 2016 | 17.17 | 17.63 | 16.84 | 17.34 | 116,704 | +0.41(+2.39%) |
Jun 28, 2016 | 16.63 | 17.08 | 16.25 | 16.93 | 119,990 | +0.47(+2.87%) |
Jun 27, 2016 | 16.55 | 16.59 | 15.72 | 16.46 | 173,083 | -0.30(-1.78%) |
Jun 24, 2016 | 16.40 | 16.80 | 16.40 | 16.76 | 67,902 | -0.27(-1.60%) |
Jun 23, 2016 | 16.37 | 17.17 | 16.37 | 17.03 | 62,703 | +0.68(+4.15%) |
Jun 22, 2016 | 16.93 | 16.96 | 16.15 | 16.35 | 69,301 | -0.43(-2.56%) |
Jun 21, 2016 | 17.11 | 17.11 | 16.74 | 16.78 | 55,806 | -0.29(-1.70%) |
Jun 20, 2016 | 16.92 | 17.17 | 16.60 | 17.07 | 77,005 | +0.36(+2.18%) |
Jun 17, 2016 | 16.77 | 17.25 | 16.50 | 16.71 | 127,877 | +0.11(+0.65%) |
Jun 16, 2016 | 16.68 | 16.77 | 16.48 | 16.60 | 83,724 | -0.17(-0.99%) |
Jun 15, 2016 | 15.98 | 16.91 | 15.66 | 16.77 | 195,979 | +0.58(+3.58%) |
Jun 14, 2016 | 16.18 | 16.34 | 15.63 | 16.19 | 177,560 | -0.11(-0.66%) |
Jun 13, 2016 | 16.52 | 16.71 | 16.03 | 16.29 | 158,457 | -0.26(-1.60%) |
Jun 10, 2016 | 16.27 | 16.93 | 15.87 | 16.56 | 85,077 | +0.09(+0.55%) |
Jun 09, 2016 | 16.70 | 16.70 | 15.99 | 16.47 | 95,937 | -0.35(-2.07%) |
Jun 08, 2016 | 16.68 | 17.01 | 16.61 | 16.82 | 90,121 | +0.30(+1.80%) |
Jun 07, 2016 | 16.61 | 16.73 | 16.32 | 16.52 | 183,974 | +0.01(+0.05%) |
Jun 06, 2016 | 15.79 | 16.77 | 15.76 | 16.51 | 361,609 | +0.70(+4.40%) |
Jun 03, 2016 | 14.90 | 16.21 | 14.90 | 15.81 | 443,330 | +0.91(+6.11%) |
Jun 02, 2016 | 13.95 | 14.93 | 13.95 | 14.90 | 134,607 | +0.80(+5.69%) |
Jun 01, 2016 | 13.61 | 14.10 | 13.37 | 14.10 | 159,819 | +0.67(+4.99%) |
May 31, 2016 | 13.65 | 13.72 | 13.24 | 13.43 | 88,671 | -0.17(-1.28%) |
May 27, 2016 | 13.67 | 13.61 | 13.61 | 13.61 | 47,851 | -0.16(-1.14%) |
May 26, 2016 | 14.01 | 14.11 | 13.61 | 13.76 | 142,781 | -0.20(-1.42%) |
May 25, 2016 | 14.29 | 14.44 | 13.93 | 13.96 | 68,309 | -0.30(-2.09%) |
May 24, 2016 | 14.47 | 14.49 | 14.23 | 14.26 | 84,190 | -0.22(-1.54%) |
May 23, 2016 | 14.44 | 14.83 | 14.28 | 14.48 | 99,310 | +0.07(+0.46%) |
May 20, 2016 | 14.30 | 14.57 | 13.99 | 14.42 | 146,227 | +0.30(+2.11%) |
May 19, 2016 | 13.72 | 14.39 | 13.67 | 14.12 | 176,299 | +0.23(+1.67%) |
May 18, 2016 | 14.06 | 14.20 | 13.79 | 13.89 | 81,280 | -0.26(-1.81%) |
May 17, 2016 | 14.23 | 14.42 | 13.94 | 14.14 | 125,589 | -0.01(-0.06%) |
May 16, 2016 | 13.82 | 14.19 | 13.70 | 14.15 | 132,873 | +0.29(+2.09%) |
May 13, 2016 | 14.23 | 14.23 | 13.60 | 13.86 | 139,269 | -0.44(-3.07%) |
May 12, 2016 | 14.78 | 14.78 | 14.18 | 14.30 | 105,617 | -0.45(-3.03%) |
May 11, 2016 | 15.00 | 15.26 | 14.59 | 14.75 | 261,113 | -0.25(-1.66%) |
May 10, 2016 | 14.75 | 15.21 | 14.60 | 15.00 | 234,577 | +0.27(+1.85%) |
May 09, 2016 | 14.83 | 14.96 | 14.30 | 14.72 | 303,475 | -0.06(-0.43%) |
May 06, 2016 | 14.17 | 14.80 | 13.94 | 14.79 | 224,021 | +0.67(+4.78%) |
May 05, 2016 | 13.97 | 14.25 | 13.71 | 14.11 | 198,965 | +0.31(+2.21%) |
May 04, 2016 | 13.81 | 14.26 | 13.54 | 13.81 | 162,248 | +0.00(+0.00%) |
May 03, 2016 | 14.06 | 14.06 | 13.37 | 13.81 | 153,365 | -0.34(-2.38%) |
May 02, 2016 | 14.14 | 14.36 | 13.65 | 14.14 | 199,320 | +0.01(+0.06%) |
Apr 29, 2016 | 14.75 | 15.09 | 14.05 | 14.14 | 288,702 | -0.52(-3.56%) |
Apr 28, 2016 | 15.26 | 15.26 | 14.43 | 14.66 | 303,979 | -0.35(-2.35%) |
Apr 27, 2016 | 14.36 | 15.46 | 14.26 | 15.01 | 363,037 | +0.74(+5.18%) |
Apr 26, 2016 | 13.77 | 14.59 | 13.65 | 14.27 | 338,036 | +0.25(+1.78%) |
Apr 25, 2016 | 14.06 | 14.43 | 13.95 | 14.02 | 181,361 | +0.03(+0.23%) |
Apr 22, 2016 | 13.98 | 14.42 | 13.81 | 13.99 | 111,353 | +0.33(+2.41%) |
Apr 21, 2016 | 14.10 | 14.42 | 13.61 | 13.66 | 221,977 | -0.22(-1.56%) |
Apr 20, 2016 | 13.74 | 14.30 | 13.74 | 13.88 | 115,608 | +0.14(+0.99%) |
Apr 19, 2016 | 13.39 | 13.81 | 13.28 | 13.74 | 284,862 | +0.39(+2.89%) |
Apr 18, 2016 | 13.01 | 13.65 | 12.91 | 13.36 | 181,303 | +0.38(+2.91%) |
Apr 15, 2016 | 12.77 | 13.65 | 12.68 | 12.98 | 227,998 | +0.18(+1.38%) |
Apr 14, 2016 | 13.10 | 13.24 | 12.77 | 12.80 | 156,282 | -0.17(-1.30%) |
Apr 13, 2016 | 12.67 | 13.01 | 12.52 | 12.97 | 147,307 | +0.39(+3.13%) |
Apr 12, 2016 | 12.56 | 12.67 | 12.32 | 12.58 | 141,595 | +0.31(+2.49%) |
Apr 11, 2016 | 12.39 | 12.76 | 12.15 | 12.27 | 155,858 | +0.03(+0.26%) |
Apr 08, 2016 | 11.67 | 12.75 | 11.56 | 12.24 | 343,484 | +0.73(+6.35%) |
Apr 07, 2016 | 11.72 | 12.03 | 11.37 | 11.51 | 125,633 | -0.20(-1.71%) |
Apr 06, 2016 | 11.49 | 11.86 | 11.40 | 11.71 | 71,119 | +0.27(+2.39%) |
Apr 05, 2016 | 11.24 | 11.73 | 11.12 | 11.44 | 81,406 | +0.34(+3.04%) |
Apr 04, 2016 | 11.16 | 11.86 | 11.05 | 11.10 | 150,186 | -0.06(-0.58%) |
Apr 01, 2016 | 11.57 | 11.66 | 11.06 | 11.16 | 189,372 | -0.58(-4.92%) |
Mar 31, 2016 | 12.14 | 12.31 | 11.50 | 11.74 | 200,710 | -0.46(-3.75%) |
Mar 30, 2016 | 12.05 | 12.36 | 11.97 | 12.20 | 97,035 | +0.30(+2.50%) |
Mar 29, 2016 | 11.12 | 11.94 | 10.99 | 11.90 | 129,908 | +0.66(+5.86%) |
Mar 28, 2016 | 12.05 | 12.16 | 10.90 | 11.24 | 166,109 | -0.53(-4.50%) |
Mar 24, 2016 | 10.52 | 11.77 | 11.77 | 11.77 | 428,542 | +1.20(+11.40%) |
Mar 23, 2016 | 10.71 | 10.81 | 10.12 | 10.57 | 222,661 | -0.25(-2.30%) |
Mar 22, 2016 | 10.96 | 11.01 | 10.61 | 10.82 | 230,421 | -0.22(-2.04%) |
Mar 21, 2016 | 11.62 | 11.80 | 10.77 | 11.04 | 187,210 | -0.58(-4.98%) |
Mar 18, 2016 | 11.43 | 11.88 | 11.28 | 11.62 | 283,608 | +0.18(+1.54%) |
Mar 17, 2016 | 11.53 | 11.64 | 11.37 | 11.45 | 181,903 | +0.02(+0.14%) |
Mar 16, 2016 | 11.08 | 11.49 | 10.96 | 11.43 | 73,276 | +0.35(+3.19%) |
Mar 15, 2016 | 11.53 | 11.53 | 10.71 | 11.08 | 292,575 | -0.55(-4.77%) |
Mar 14, 2016 | 11.49 | 11.89 | 11.14 | 11.63 | 215,660 | +0.04(+0.35%) |
Mar 11, 2016 | 11.81 | 11.90 | 11.46 | 11.59 | 180,499 | -0.14(-1.16%) |
Mar 10, 2016 | 11.90 | 11.98 | 11.35 | 11.73 | 306,774 | -0.12(-1.02%) |
Mar 09, 2016 | 12.26 | 12.38 | 11.76 | 11.85 | 298,606 | -0.16(-1.34%) |
Mar 08, 2016 | 11.54 | 12.20 | 11.28 | 12.01 | 323,021 | +0.47(+4.11%) |
Mar 07, 2016 | 11.37 | 11.86 | 11.24 | 11.53 | 340,328 | +0.29(+2.57%) |
Mar 04, 2016 | 11.24 | 11.87 | 11.12 | 11.24 | 372,450 | +0.05(+0.43%) |
Mar 03, 2016 | 11.17 | 11.43 | 11.04 | 11.20 | 175,180 | +0.04(+0.36%) |
Mar 02, 2016 | 11.00 | 11.30 | 10.90 | 11.16 | 72,290 | +0.14(+1.31%) |
Mar 01, 2016 | 11.14 | 11.32 | 10.93 | 11.01 | 146,792 | -0.13(-1.15%) |
Feb 29, 2016 | 10.75 | 11.24 | 10.43 | 11.14 | 86,774 | +0.59(+5.56%) |
Feb 26, 2016 | 10.63 | 10.72 | 10.51 | 10.55 | 139,511 | +0.10(+1.00%) |
Feb 25, 2016 | 10.52 | 10.76 | 10.17 | 10.45 | 135,419 | -0.08(-0.76%) |
Feb 24, 2016 | 10.12 | 10.89 | 9.847 | 10.53 | 128,434 | +0.24(+2.34%) |
Feb 23, 2016 | 10.30 | 10.43 | 9.879 | 10.29 | 128,294 | -0.11(-1.08%) |
Feb 22, 2016 | 10.40 | 10.51 | 9.919 | 10.40 | 260,970 | +0.28(+2.78%) |
Feb 19, 2016 | 10.40 | 10.40 | 9.719 | 10.12 | 118,650 | -0.22(-2.17%) |
Feb 18, 2016 | 10.31 | 10.83 | 10.15 | 10.35 | 245,248 | -0.05(-0.46%) |
Feb 17, 2016 | 10.60 | 10.86 | 10.23 | 10.39 | 193,134 | -0.04(-0.38%) |
Feb 16, 2016 | 10.61 | 10.96 | 10.34 | 10.43 | 226,584 | +0.06(+0.54%) |
Feb 12, 2016 | 9.976 | 10.38 | 10.38 | 10.38 | 193,603 | +0.38(+3.78%) |
Feb 11, 2016 | 10.75 | 10.96 | 9.678 | 10.000 | 543,768 | -0.86(-7.91%) |
Feb 10, 2016 | 12.76 | 12.76 | 10.69 | 10.86 | 426,480 | -1.05(-8.83%) |
Feb 09, 2016 | 13.00 | 13.19 | 11.56 | 11.91 | 280,626 | -1.09(-8.36%) |
Feb 08, 2016 | 13.20 | 13.43 | 12.82 | 13.00 | 225,420 | -0.32(-2.43%) |
Feb 05, 2016 | 13.59 | 13.86 | 13.16 | 13.32 | 217,389 | -0.34(-2.49%) |
Feb 04, 2016 | 13.65 | 14.03 | 13.20 | 13.66 | 321,194 | +0.11(+0.84%) |
Feb 03, 2016 | 13.28 | 13.59 | 12.70 | 13.55 | 393,853 | +0.50(+3.81%) |
Feb 02, 2016 | 12.87 | 13.34 | 12.76 | 13.05 | 358,627 | -0.05(-0.40%) |
Feb 01, 2016 | 13.20 | 13.47 | 12.49 | 13.10 | 214,979 | -0.27(-2.03%) |
Jan 29, 2016 | 13.22 | 13.50 | 13.10 | 13.37 | 222,269 | +0.32(+2.48%) |
Jan 28, 2016 | 13.28 | 13.28 | 12.58 | 13.05 | 232,232 | +0.40(+3.16%) |
Jan 27, 2016 | 12.26 | 12.99 | 11.79 | 12.65 | 428,409 | +0.01(+0.12%) |
Jan 26, 2016 | 10.97 | 12.94 | 10.67 | 12.64 | 273,699 | +2.19(+20.94%) |
Jan 25, 2016 | 11.14 | 11.26 | 10.15 | 10.45 | 211,947 | -0.49(-4.48%) |
Jan 22, 2016 | 11.25 | 11.65 | 10.89 | 10.94 | 570,889 | +0.23(+2.11%) |
Jan 21, 2016 | 10.41 | 11.81 | 10.41 | 10.71 | 350,324 | +0.33(+3.20%) |
Jan 20, 2016 | 10.39 | 10.83 | 9.377 | 10.38 | 421,448 | -0.13(-1.22%) |
Jan 19, 2016 | 11.32 | 11.40 | 10.41 | 10.51 | 304,321 | -0.78(-6.89%) |
Jan 15, 2016 | 11.99 | 11.29 | 11.29 | 11.29 | 553,187 | -1.12(-9.00%) |
Jan 14, 2016 | 12.25 | 12.53 | 11.32 | 12.40 | 474,541 | +0.19(+1.54%) |
Jan 13, 2016 | 12.64 | 13.95 | 12.08 | 12.21 | 235,695 | -0.48(-3.80%) |
Jan 12, 2016 | 13.96 | 14.50 | 12.48 | 12.70 | 376,294 | -1.22(-8.78%) |
Jan 11, 2016 | 14.77 | 15.06 | 13.92 | 13.92 | 248,271 | -0.91(-6.15%) |
Jan 08, 2016 | 14.88 | 15.39 | 14.66 | 14.83 | 92,501 | +0.20(+1.34%) |
Jan 07, 2016 | 14.71 | 15.19 | 14.42 | 14.63 | 200,381 | -0.23(-1.52%) |
Jan 06, 2016 | 15.03 | 15.73 | 14.85 | 14.86 | 177,495 | -0.48(-3.10%) |
Jan 05, 2016 | 15.71 | 15.88 | 15.22 | 15.34 | 102,174 | -0.27(-1.74%) |
Jan 04, 2016 | 14.97 | 15.83 | 14.76 | 15.61 | 152,542 | +0.38(+2.53%) |
Dec 31, 2015 | 14.31 | 15.22 | 15.22 | 15.22 | 148,073 | +0.95(+6.66%) |
Dec 30, 2015 | 15.32 | 15.83 | 14.27 | 14.27 | 171,100 | -1.21(-7.80%) |
Dec 29, 2015 | 16.31 | 16.66 | 15.22 | 15.48 | 224,644 | -0.77(-4.74%) |
Dec 28, 2015 | 15.91 | 16.72 | 15.12 | 16.25 | 324,130 | +0.41(+2.57%) |
Dec 24, 2015 | 15.50 | 15.84 | 15.84 | 15.84 | 265,392 | +0.26(+1.65%) |
Dec 23, 2015 | 14.92 | 15.63 | 13.97 | 15.59 | 239,392 | +0.81(+5.52%) |
Dec 22, 2015 | 12.98 | 14.79 | 12.76 | 14.77 | 271,926 | +1.77(+13.57%) |
Dec 21, 2015 | 12.57 | 13.10 | 12.18 | 13.01 | 391,685 | +0.56(+4.48%) |
Dec 18, 2015 | 12.39 | 13.25 | 11.85 | 12.45 | 487,023 | +0.02(+0.18%) |
Dec 17, 2015 | 14.35 | 14.89 | 12.20 | 12.42 | 380,480 | -1.67(-11.83%) |
Dec 16, 2015 | 13.59 | 14.16 | 13.58 | 14.09 | 243,256 | +0.50(+3.66%) |
Dec 15, 2015 | 13.80 | 14.13 | 13.47 | 13.59 | 171,690 | -0.24(-1.74%) |
Dec 14, 2015 | 14.81 | 14.81 | 13.80 | 13.83 | 241,755 | -1.04(-7.00%) |
Dec 11, 2015 | 15.14 | 15.16 | 14.61 | 14.88 | 146,087 | -0.54(-3.52%) |
Dec 10, 2015 | 15.79 | 16.26 | 15.23 | 15.42 | 114,288 | -0.35(-2.25%) |
Dec 09, 2015 | 15.09 | 15.92 | 14.82 | 15.77 | 179,546 | +0.47(+3.06%) |
Dec 08, 2015 | 14.77 | 15.51 | 14.24 | 15.31 | 157,092 | +0.24(+1.60%) |
Dec 07, 2015 | 16.71 | 16.72 | 14.86 | 15.06 | 359,179 | -1.83(-10.81%) |
Dec 04, 2015 | 16.97 | 17.30 | 16.73 | 16.89 | 130,901 | -0.08(-0.49%) |
Dec 03, 2015 | 17.76 | 17.76 | 16.86 | 16.97 | 101,591 | -0.66(-3.76%) |
Dec 02, 2015 | 17.83 | 18.08 | 17.54 | 17.64 | 64,787 | -0.29(-1.60%) |
Dec 01, 2015 | 18.04 | 18.17 | 17.75 | 17.92 | 100,057 | -0.07(-0.38%) |
Nov 30, 2015 | 18.10 | 18.24 | 17.83 | 17.99 | 82,996 | -0.14(-0.75%) |
Nov 27, 2015 | 17.89 | 18.31 | 17.73 | 18.13 | 32,215 | +0.35(+2.00%) |
Nov 25, 2015 | 17.95 | 17.77 | 17.77 | 17.77 | 101,145 | -0.19(-1.05%) |
Nov 24, 2015 | 18.04 | 18.50 | 17.91 | 17.96 | 56,839 | -0.08(-0.46%) |
Nov 23, 2015 | 18.16 | 18.29 | 17.77 | 18.04 | 184,295 | -0.03(-0.17%) |
Nov 20, 2015 | 17.81 | 18.23 | 17.55 | 18.07 | 167,631 | +0.20(+1.10%) |
Nov 19, 2015 | 18.91 | 19.07 | 17.77 | 17.88 | 248,918 | -0.88(-4.67%) |
Nov 18, 2015 | 18.49 | 18.93 | 18.49 | 18.75 | 77,081 | +0.15(+0.81%) |
Nov 17, 2015 | 18.48 | 18.75 | 18.10 | 18.60 | 117,209 | +0.15(+0.82%) |
Nov 16, 2015 | 18.19 | 18.95 | 18.19 | 18.45 | 91,133 | +0.08(+0.41%) |
Nov 13, 2015 | 18.33 | 18.47 | 17.89 | 18.38 | 138,934 | -0.07(-0.37%) |
Nov 12, 2015 | 19.46 | 20.13 | 18.27 | 18.44 | 123,689 | +0.06(+0.33%) |
Nov 11, 2015 | 19.30 | 19.63 | 18.06 | 18.38 | 196,268 | -0.99(-5.10%) |
Nov 10, 2015 | 19.90 | 20.31 | 19.36 | 19.37 | 92,741 | -0.66(-3.28%) |
Nov 09, 2015 | 20.59 | 20.59 | 19.86 | 20.03 | 104,017 | -0.51(-2.50%) |
Nov 06, 2015 | 20.89 | 21.09 | 20.73 | 20.54 | 162,956 | -0.20(-0.98%) |
Nov 05, 2015 | 20.99 | 20.99 | 20.18 | 20.75 | 123,297 | -0.05(-0.25%) |
Nov 04, 2015 | 20.90 | 21.21 | 20.65 | 20.80 | 137,765 | +0.04(+0.21%) |
Nov 03, 2015 | 20.75 | 21.41 | 20.58 | 20.75 | 368,532 | +0.15(+0.74%) |
Nov 02, 2015 | 21.17 | 21.18 | 20.41 | 20.60 | 237,521 | -0.72(-3.38%) |
Oct 30, 2015 | 21.76 | 21.86 | 20.85 | 21.32 | 105,730 | -0.40(-1.84%) |
Oct 29, 2015 | 22.37 | 22.37 | 21.63 | 21.72 | 97,589 | -0.67(-2.99%) |
Oct 28, 2015 | 22.27 | 22.97 | 22.23 | 22.39 | 135,108 | +0.24(+1.09%) |
Oct 27, 2015 | 23.00 | 23.02 | 21.41 | 22.15 | 229,169 | -1.28(-5.44%) |
Oct 26, 2015 | 23.60 | 23.79 | 23.15 | 23.43 | 95,925 | -0.27(-1.14%) |
Oct 23, 2015 | 24.14 | 24.42 | 23.56 | 23.70 | 90,727 | -0.42(-1.75%) |
Oct 22, 2015 | 24.27 | 24.30 | 23.75 | 24.12 | 75,137 | +0.10(+0.43%) |
Oct 21, 2015 | 24.14 | 24.37 | 23.80 | 24.02 | 40,294 | -0.12(-0.48%) |
Oct 20, 2015 | 23.79 | 24.16 | 23.75 | 24.13 | 74,525 | +0.34(+1.41%) |
Oct 19, 2015 | 24.26 | 24.30 | 23.69 | 23.80 | 57,732 | -0.47(-1.95%) |
Oct 16, 2015 | 24.19 | 24.56 | 23.62 | 24.27 | 110,721 | +0.17(+0.70%) |
Oct 15, 2015 | 24.59 | 24.64 | 23.63 | 24.10 | 110,367 | -0.61(-2.48%) |
Oct 14, 2015 | 24.89 | 25.78 | 24.56 | 24.72 | 89,857 | -0.04(-0.18%) |
Oct 13, 2015 | 24.91 | 25.07 | 24.64 | 24.76 | 54,694 | -0.17(-0.67%) |
Oct 12, 2015 | 24.72 | 24.96 | 24.26 | 24.93 | 48,564 | -0.03(-0.12%) |
Oct 09, 2015 | 25.87 | 25.98 | 24.48 | 24.96 | 102,469 | -0.68(-2.67%) |
Oct 08, 2015 | 25.50 | 26.06 | 25.50 | 25.64 | 87,212 | +0.26(+1.00%) |
Oct 07, 2015 | 24.77 | 25.53 | 24.77 | 25.39 | 84,418 | +1.11(+4.56%) |
Oct 06, 2015 | 24.33 | 24.77 | 23.70 | 24.28 | 104,713 | -0.05(-0.21%) |
Oct 05, 2015 | 23.27 | 24.42 | 23.22 | 24.33 | 49,324 | +1.33(+5.77%) |
Oct 02, 2015 | 22.60 | 23.59 | 22.57 | 23.00 | 101,849 | +0.34(+1.51%) |
Oct 01, 2015 | 22.59 | 23.16 | 22.47 | 22.66 | 105,167 | +0.10(+0.45%) |
Sep 30, 2015 | 21.82 | 22.72 | 21.82 | 22.56 | 200,162 | +0.70(+3.20%) |
Sep 29, 2015 | 23.37 | 23.46 | 21.72 | 21.86 | 230,386 | -1.54(-6.57%) |
Sep 28, 2015 | 24.24 | 24.24 | 22.88 | 23.40 | 129,990 | -0.82(-3.37%) |
Sep 25, 2015 | 25.17 | 25.20 | 24.00 | 24.21 | 122,125 | -0.86(-3.43%) |
Sep 24, 2015 | 25.44 | 25.54 | 25.03 | 25.07 | 70,052 | -0.39(-1.52%) |
Sep 23, 2015 | 25.48 | 25.66 | 25.14 | 25.46 | 100,977 | -0.11(-0.43%) |
Sep 22, 2015 | 25.65 | 25.67 | 25.30 | 25.57 | 149,651 | -0.08(-0.31%) |
Sep 21, 2015 | 26.17 | 26.17 | 25.65 | 25.65 | 110,673 | -0.14(-0.54%) |
Sep 18, 2015 | 25.33 | 25.98 | 25.18 | 25.79 | 103,718 | +0.39(+1.52%) |
Sep 17, 2015 | 25.74 | 25.76 | 25.36 | 25.40 | 47,781 | -0.26(-0.99%) |
Sep 16, 2015 | 25.71 | 25.87 | 25.52 | 25.66 | 42,500 | +0.05(+0.20%) |
Sep 15, 2015 | 25.79 | 26.01 | 25.57 | 25.61 | 58,089 | -0.32(-1.24%) |
Sep 14, 2015 | 25.72 | 26.04 | 25.47 | 25.93 | 71,833 | +0.19(+0.74%) |
Sep 11, 2015 | 25.86 | 25.86 | 25.53 | 25.74 | 126,271 | -0.20(-0.79%) |
Sep 10, 2015 | 25.98 | 26.55 | 25.78 | 25.94 | 78,415 | +0.02(+0.08%) |
Sep 09, 2015 | 26.18 | 26.44 | 25.86 | 25.92 | 78,115 | -0.17(-0.67%) |
Sep 08, 2015 | 26.03 | 26.21 | 25.82 | 26.09 | 61,155 | +0.03(+0.11%) |
Sep 04, 2015 | 25.82 | 26.06 | 26.06 | 26.06 | 70,951 | +0.32(+1.25%) |
Sep 03, 2015 | 25.70 | 26.33 | 25.70 | 25.74 | 52,661 | -0.02(-0.08%) |
Sep 02, 2015 | 25.89 | 26.32 | 25.50 | 25.77 | 66,911 | +0.09(+0.34%) |