Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.13 | 19.15 | 18.56 | 19.10 | 222,243 | +0.06(+0.32%) |
Oct 28, 2016 | 19.19 | 19.44 | 18.76 | 19.04 | 170,944 | -0.15(-0.78%) |
Oct 27, 2016 | 19.75 | 19.95 | 19.18 | 19.19 | 86,944 | -0.39(-1.99%) |
Oct 26, 2016 | 19.80 | 20.06 | 19.36 | 19.58 | 85,983 | -0.22(-1.11%) |
Oct 25, 2016 | 19.86 | 20.15 | 19.74 | 19.80 | 100,606 | -0.04(-0.20%) |
Oct 24, 2016 | 20.84 | 20.84 | 19.81 | 19.84 | 164,842 | -0.69(-3.36%) |
Oct 21, 2016 | 20.40 | 20.93 | 19.72 | 20.53 | 376,998 | +0.03(+0.15%) |
Oct 20, 2016 | 20.09 | 20.55 | 19.96 | 20.50 | 267,415 | +0.43(+2.14%) |
Oct 19, 2016 | 20.53 | 20.53 | 19.70 | 20.07 | 181,269 | -0.43(-2.10%) |
Oct 18, 2016 | 19.65 | 20.58 | 19.32 | 20.50 | 425,567 | +1.19(+6.16%) |
Oct 17, 2016 | 18.62 | 19.49 | 18.40 | 19.31 | 254,822 | +0.65(+3.48%) |
Oct 14, 2016 | 18.73 | 19.06 | 18.07 | 18.66 | 304,698 | +0.09(+0.48%) |
Oct 13, 2016 | 18.46 | 18.97 | 18.46 | 18.57 | 181,017 | -0.31(-1.64%) |
Oct 12, 2016 | 18.94 | 19.24 | 18.66 | 18.88 | 244,585 | -0.08(-0.42%) |
Oct 11, 2016 | 20.11 | 20.18 | 18.62 | 18.96 | 228,506 | -1.49(-7.29%) |
Oct 10, 2016 | 20.16 | 20.60 | 20.12 | 20.45 | 383,350 | +0.46(+2.30%) |
Oct 07, 2016 | 20.43 | 20.57 | 19.55 | 19.99 | 189,344 | -0.44(-2.15%) |
Oct 06, 2016 | 20.69 | 20.91 | 20.23 | 20.43 | 241,181 | -0.55(-2.62%) |
Oct 05, 2016 | 19.72 | 21.19 | 19.62 | 20.98 | 280,973 | +1.26(+6.39%) |
Oct 04, 2016 | 19.68 | 19.99 | 19.48 | 19.72 | 178,725 | +0.15(+0.77%) |
Oct 03, 2016 | 19.43 | 19.62 | 19.07 | 19.57 | 139,321 | +0.03(+0.15%) |
Sep 30, 2016 | 19.16 | 19.62 | 18.61 | 19.54 | 241,929 | +0.53(+2.79%) |
Sep 29, 2016 | 19.37 | 19.63 | 18.93 | 19.01 | 363,128 | -0.37(-1.91%) |
Sep 28, 2016 | 18.89 | 19.53 | 18.77 | 19.38 | 322,869 | +0.61(+3.25%) |
Sep 27, 2016 | 17.49 | 18.80 | 17.30 | 18.77 | 333,019 | +1.28(+7.32%) |
Sep 26, 2016 | 17.80 | 18.00 | 17.48 | 17.49 | 127,685 | -0.53(-2.94%) |
Sep 23, 2016 | 17.76 | 18.25 | 17.61 | 18.02 | 231,340 | +0.24(+1.35%) |
Sep 22, 2016 | 17.52 | 17.81 | 17.27 | 17.78 | 312,282 | +0.42(+2.42%) |
Sep 21, 2016 | 17.08 | 17.55 | 16.61 | 17.36 | 187,732 | +0.33(+1.94%) |
Sep 20, 2016 | 16.97 | 17.31 | 16.78 | 17.03 | 99,799 | +0.27(+1.61%) |
Sep 19, 2016 | 17.31 | 17.59 | 16.60 | 16.76 | 232,578 | -0.53(-3.07%) |
Sep 16, 2016 | 16.10 | 17.45 | 15.88 | 17.29 | 471,649 | +1.19(+7.39%) |
Sep 15, 2016 | 16.07 | 16.34 | 15.75 | 16.10 | 203,395 | +0.03(+0.19%) |
Sep 14, 2016 | 16.00 | 16.60 | 15.88 | 16.07 | 213,956 | +0.20(+1.26%) |
Sep 13, 2016 | 16.19 | 16.45 | 15.44 | 15.87 | 224,405 | -0.48(-2.94%) |
Sep 12, 2016 | 15.72 | 16.46 | 15.72 | 16.35 | 248,144 | +0.53(+3.35%) |
Sep 09, 2016 | 16.65 | 16.94 | 15.78 | 15.82 | 321,212 | -1.13(-6.67%) |
Sep 08, 2016 | 17.00 | 17.12 | 16.73 | 16.95 | 215,905 | -0.05(-0.29%) |
Sep 07, 2016 | 17.02 | 17.16 | 16.70 | 17.00 | 208,599 | -0.06(-0.35%) |
Sep 06, 2016 | 16.98 | 17.33 | 16.82 | 17.06 | 218,234 | +0.23(+1.37%) |
Sep 02, 2016 | 16.94 | 16.83 | 16.83 | 16.83 | 94,600 | -0.08(-0.47%) |
Sep 01, 2016 | 16.67 | 16.97 | 16.50 | 16.91 | 222,171 | +0.23(+1.38%) |
Aug 31, 2016 | 16.93 | 16.93 | 16.46 | 16.68 | 207,733 | -0.24(-1.42%) |
Aug 30, 2016 | 16.82 | 17.02 | 16.75 | 16.92 | 192,843 | +0.08(+0.48%) |
Aug 29, 2016 | 17.05 | 17.05 | 16.60 | 16.84 | 146,578 | -0.13(-0.77%) |
Aug 26, 2016 | 16.67 | 17.05 | 16.59 | 16.97 | 186,063 | +0.28(+1.68%) |
Aug 25, 2016 | 16.83 | 17.17 | 16.25 | 16.69 | 333,959 | -0.06(-0.36%) |
Aug 24, 2016 | 17.86 | 18.21 | 16.62 | 16.75 | 408,509 | -1.11(-6.22%) |
Aug 23, 2016 | 18.11 | 18.17 | 17.52 | 17.86 | 144,329 | -0.14(-0.78%) |
Aug 22, 2016 | 17.92 | 18.38 | 17.74 | 18.00 | 157,768 | +0.20(+1.12%) |
Aug 19, 2016 | 17.69 | 18.08 | 17.60 | 17.80 | 83,437 | +0.06(+0.34%) |
Aug 18, 2016 | 17.77 | 18.17 | 17.56 | 17.74 | 150,896 | -0.07(-0.39%) |
Aug 17, 2016 | 17.71 | 17.83 | 17.20 | 17.81 | 191,067 | +0.08(+0.45%) |
Aug 16, 2016 | 17.80 | 18.26 | 17.68 | 17.73 | 164,136 | -0.12(-0.67%) |
Aug 15, 2016 | 17.56 | 18.17 | 17.42 | 17.85 | 239,562 | +0.35(+2.00%) |
Aug 12, 2016 | 17.18 | 17.54 | 17.15 | 17.50 | 208,728 | +0.34(+1.98%) |
Aug 11, 2016 | 16.98 | 17.25 | 16.87 | 17.16 | 291,156 | +0.29(+1.72%) |
Aug 10, 2016 | 17.97 | 18.09 | 16.81 | 16.87 | 292,786 | -1.10(-6.12%) |
Aug 09, 2016 | 17.83 | 18.03 | 17.48 | 17.97 | 269,894 | +0.22(+1.24%) |
Aug 08, 2016 | 17.65 | 18.14 | 17.56 | 17.75 | 229,929 | +0.20(+1.14%) |
Aug 05, 2016 | 17.26 | 17.67 | 16.97 | 17.55 | 265,693 | +0.30(+1.74%) |
Aug 04, 2016 | 16.90 | 19.05 | 16.89 | 17.25 | 636,188 | +0.51(+3.05%) |
Aug 03, 2016 | 16.19 | 16.75 | 16.14 | 16.74 | 159,542 | +0.40(+2.45%) |
Aug 02, 2016 | 16.33 | 16.67 | 15.97 | 16.34 | 134,959 | -0.17(-1.03%) |
Aug 01, 2016 | 16.64 | 16.91 | 16.08 | 16.51 | 295,743 | -0.05(-0.30%) |
Jul 29, 2016 | 16.50 | 16.62 | 16.18 | 16.56 | 776,878 | -0.06(-0.36%) |
Jul 28, 2016 | 17.06 | 17.18 | 15.69 | 16.62 | 451,918 | -0.47(-2.75%) |
Jul 27, 2016 | 16.71 | 17.09 | 16.51 | 17.09 | 279,886 | +0.52(+3.14%) |
Jul 26, 2016 | 16.51 | 16.84 | 16.25 | 16.57 | 183,855 | -0.04(-0.24%) |
Jul 25, 2016 | 16.93 | 17.14 | 16.15 | 16.61 | 305,249 | -0.24(-1.42%) |
Jul 22, 2016 | 16.58 | 17.08 | 16.49 | 16.85 | 400,757 | +0.27(+1.63%) |
Jul 21, 2016 | 16.43 | 17.24 | 16.24 | 16.58 | 436,899 | +0.68(+4.28%) |
Jul 20, 2016 | 15.40 | 16.02 | 15.22 | 15.90 | 187,654 | +0.56(+3.65%) |
Jul 19, 2016 | 15.89 | 16.10 | 15.10 | 15.34 | 136,845 | -0.56(-3.52%) |
Jul 18, 2016 | 15.59 | 15.95 | 15.36 | 15.90 | 165,936 | +0.29(+1.86%) |
Jul 15, 2016 | 15.20 | 15.71 | 15.09 | 15.61 | 138,252 | +0.49(+3.24%) |
Jul 14, 2016 | 15.80 | 15.81 | 15.00 | 15.12 | 159,479 | -0.51(-3.26%) |
Jul 13, 2016 | 16.72 | 16.72 | 15.56 | 15.63 | 292,899 | -0.78(-4.75%) |
Jul 12, 2016 | 15.91 | 16.65 | 15.80 | 16.41 | 223,434 | +0.55(+3.47%) |
Jul 11, 2016 | 16.36 | 16.60 | 15.85 | 15.86 | 125,297 | -0.39(-2.40%) |
Jul 08, 2016 | 15.77 | 16.31 | 15.47 | 16.25 | 234,119 | +0.46(+2.91%) |
Jul 07, 2016 | 16.21 | 16.43 | 15.30 | 15.79 | 370,469 | +0.24(+1.54%) |
Jul 05, 2016 | 15.24 | 15.75 | 15.05 | 15.55 | 452,870 | +0.15(+0.97%) |
Jul 01, 2016 | 14.99 | 15.40 | 15.40 | 15.40 | 519,200 | +0.44(+2.91%) |
Jun 30, 2016 | 14.92 | 15.19 | 14.50 | 14.96 | 400,379 | +0.08(+0.57%) |
Jun 29, 2016 | 15.53 | 15.81 | 14.52 | 14.88 | 519,876 | -0.20(-1.33%) |
Jun 28, 2016 | 13.86 | 15.57 | 13.79 | 15.08 | 455,313 | +1.60(+11.87%) |
Jun 27, 2016 | 13.82 | 13.96 | 13.20 | 13.48 | 464,056 | -0.45(-3.23%) |
Jun 24, 2016 | 14.30 | 14.84 | 13.84 | 13.93 | 1,049,290 | -0.91(-6.13%) |
Jun 23, 2016 | 14.08 | 14.95 | 13.99 | 14.84 | 479,585 | +1.02(+7.38%) |
Jun 22, 2016 | 13.57 | 14.35 | 13.49 | 13.82 | 318,688 | +0.05(+0.36%) |
Jun 21, 2016 | 14.10 | 14.18 | 13.40 | 13.77 | 294,562 | -0.25(-1.78%) |
Jun 20, 2016 | 13.65 | 14.35 | 13.28 | 14.02 | 349,569 | +0.74(+5.57%) |
Jun 17, 2016 | 14.00 | 14.05 | 13.25 | 13.28 | 300,394 | -0.63(-4.53%) |
Jun 16, 2016 | 13.53 | 13.99 | 13.10 | 13.91 | 287,334 | +0.19(+1.38%) |
Jun 15, 2016 | 13.84 | 14.00 | 13.64 | 13.72 | 189,818 | -0.03(-0.22%) |
Jun 14, 2016 | 13.86 | 14.13 | 13.13 | 13.75 | 682,861 | -0.14(-1.01%) |
Jun 13, 2016 | 14.10 | 14.35 | 13.75 | 13.89 | 359,628 | +0.06(+0.43%) |
Jun 10, 2016 | 14.01 | 14.20 | 13.80 | 13.83 | 490,667 | -0.20(-1.43%) |
Jun 09, 2016 | 14.08 | 14.39 | 14.02 | 14.03 | 538,157 | -0.07(-0.50%) |
Jun 08, 2016 | 14.51 | 14.92 | 13.89 | 14.10 | 3,588,488 | -1.99(-12.37%) |
Jun 07, 2016 | 16.61 | 16.77 | 16.08 | 16.09 | 210,825 | -0.64(-3.83%) |
Jun 06, 2016 | 16.07 | 17.15 | 15.85 | 16.73 | 341,557 | +0.61(+3.78%) |
Jun 03, 2016 | 16.99 | 16.99 | 15.80 | 16.12 | 377,291 | -0.93(-5.45%) |
Jun 02, 2016 | 16.93 | 17.24 | 16.48 | 17.05 | 413,320 | +0.22(+1.31%) |
Jun 01, 2016 | 17.01 | 17.31 | 16.04 | 16.83 | 576,781 | -0.61(-3.50%) |
May 31, 2016 | 15.66 | 17.87 | 15.39 | 17.44 | 827,856 | +1.91(+12.30%) |
May 27, 2016 | 16.86 | 15.53 | 15.53 | 15.53 | 1,046,600 | -1.70(-9.87%) |
May 26, 2016 | 12.66 | 17.35 | 12.66 | 17.23 | 2,335,206 | +5.78(+50.48%) |
May 25, 2016 | 11.61 | 12.30 | 11.41 | 11.45 | 358,300 | -0.09(-0.78%) |
May 24, 2016 | 10.75 | 11.68 | 10.60 | 11.54 | 166,218 | +0.94(+8.87%) |
May 23, 2016 | 10.49 | 10.98 | 10.24 | 10.60 | 105,494 | +0.11(+1.05%) |
May 20, 2016 | 9.790 | 10.70 | 9.600 | 10.49 | 128,614 | +0.81(+8.37%) |
May 19, 2016 | 10.23 | 10.64 | 9.450 | 9.680 | 147,298 | -0.56(-5.47%) |
May 18, 2016 | 9.930 | 10.91 | 9.910 | 10.24 | 177,267 | +0.64(+6.67%) |
May 17, 2016 | 9.650 | 10.03 | 9.470 | 9.600 | 159,058 | -0.07(-0.72%) |
May 16, 2016 | 8.830 | 9.780 | 8.765 | 9.670 | 247,973 | +0.92(+10.51%) |
May 13, 2016 | 9.270 | 9.270 | 8.160 | 8.750 | 226,790 | +0.16(+1.86%) |
May 12, 2016 | 9.470 | 9.660 | 8.520 | 8.590 | 278,120 | -0.83(-8.81%) |
May 11, 2016 | 10.08 | 10.12 | 9.380 | 9.420 | 120,432 | -0.62(-6.18%) |
May 10, 2016 | 10.29 | 10.29 | 9.670 | 10.04 | 74,585 | -0.14(-1.38%) |
May 09, 2016 | 9.820 | 10.35 | 9.730 | 10.18 | 72,492 | +0.43(+4.41%) |
May 06, 2016 | 9.990 | 10.30 | 9.640 | 9.750 | 129,621 | -0.36(-3.56%) |
May 05, 2016 | 10.05 | 10.74 | 9.734 | 10.11 | 142,515 | -0.08(-0.79%) |
May 04, 2016 | 11.27 | 11.35 | 10.03 | 10.19 | 170,566 | -1.09(-9.66%) |
May 03, 2016 | 10.83 | 11.39 | 10.40 | 11.28 | 234,669 | +0.65(+6.11%) |
May 02, 2016 | 10.42 | 10.76 | 10.01 | 10.63 | 136,356 | +0.23(+2.21%) |
Apr 29, 2016 | 10.82 | 10.92 | 10.18 | 10.40 | 113,054 | -0.36(-3.35%) |
Apr 28, 2016 | 10.60 | 11.19 | 10.27 | 10.76 | 88,621 | +0.15(+1.41%) |
Apr 27, 2016 | 12.11 | 12.19 | 10.54 | 10.61 | 316,345 | -1.54(-12.67%) |
Apr 26, 2016 | 12.60 | 12.67 | 11.83 | 12.15 | 121,703 | -0.43(-3.42%) |
Apr 25, 2016 | 12.82 | 12.82 | 12.48 | 12.58 | 126,305 | -0.18(-1.41%) |
Apr 22, 2016 | 13.14 | 13.24 | 12.68 | 12.76 | 109,969 | -0.36(-2.74%) |
Apr 21, 2016 | 12.40 | 13.64 | 12.30 | 13.12 | 161,660 | +0.71(+5.72%) |
Apr 20, 2016 | 12.60 | 12.86 | 12.37 | 12.41 | 106,939 | -0.15(-1.19%) |
Apr 19, 2016 | 13.36 | 13.36 | 12.50 | 12.56 | 145,330 | -0.83(-6.20%) |
Apr 18, 2016 | 12.80 | 13.48 | 12.64 | 13.39 | 192,076 | +0.54(+4.20%) |
Apr 15, 2016 | 12.56 | 12.97 | 12.49 | 12.85 | 127,739 | +0.20(+1.58%) |
Apr 14, 2016 | 12.35 | 12.75 | 12.12 | 12.65 | 93,484 | +0.34(+2.76%) |
Apr 13, 2016 | 11.99 | 12.40 | 11.87 | 12.31 | 210,477 | +0.45(+3.79%) |
Apr 12, 2016 | 11.78 | 12.03 | 11.49 | 11.86 | 201,943 | +0.07(+0.59%) |
Apr 11, 2016 | 11.87 | 12.20 | 11.63 | 11.79 | 276,456 | +0.03(+0.26%) |
Apr 08, 2016 | 12.45 | 12.45 | 11.51 | 11.76 | 147,197 | -0.48(-3.92%) |
Apr 07, 2016 | 12.19 | 12.78 | 11.73 | 12.24 | 375,560 | -0.06(-0.49%) |
Apr 06, 2016 | 11.01 | 12.90 | 11.01 | 12.30 | 398,345 | +1.30(+11.82%) |
Apr 05, 2016 | 10.98 | 11.55 | 10.51 | 11.00 | 384,818 | +0.05(+0.46%) |
Apr 04, 2016 | 9.650 | 11.21 | 9.580 | 10.95 | 582,246 | +1.53(+16.24%) |
Apr 01, 2016 | 9.120 | 9.490 | 8.930 | 9.420 | 69,453 | +0.22(+2.39%) |
Mar 31, 2016 | 9.000 | 9.470 | 8.910 | 9.200 | 115,685 | +0.20(+2.22%) |
Mar 30, 2016 | 9.090 | 9.560 | 8.660 | 9.000 | 143,372 | -0.01(-0.11%) |
Mar 29, 2016 | 8.490 | 9.100 | 8.155 | 9.010 | 153,915 | +0.46(+5.38%) |
Mar 28, 2016 | 8.870 | 8.920 | 8.170 | 8.550 | 271,312 | -0.26(-2.95%) |
Mar 24, 2016 | 8.540 | 8.810 | 8.810 | 8.810 | 248,900 | +0.16(+1.85%) |
Mar 23, 2016 | 8.960 | 9.230 | 8.420 | 8.650 | 333,999 | -0.38(-4.21%) |
Mar 22, 2016 | 8.580 | 9.385 | 8.480 | 9.030 | 224,133 | +0.44(+5.12%) |
Mar 21, 2016 | 8.440 | 8.900 | 8.280 | 8.590 | 128,025 | +0.12(+1.42%) |
Mar 18, 2016 | 8.180 | 8.650 | 7.680 | 8.470 | 410,051 | +0.35(+4.31%) |
Mar 17, 2016 | 8.300 | 8.710 | 7.560 | 8.120 | 275,445 | -0.16(-1.93%) |
Mar 16, 2016 | 8.440 | 8.490 | 8.190 | 8.280 | 191,072 | -0.16(-1.90%) |
Mar 15, 2016 | 9.560 | 9.600 | 8.400 | 8.440 | 228,715 | -1.28(-13.17%) |
Mar 14, 2016 | 8.920 | 9.820 | 8.920 | 9.720 | 166,506 | +0.75(+8.36%) |
Mar 11, 2016 | 9.670 | 9.760 | 8.230 | 8.970 | 581,344 | -0.74(-7.62%) |
Mar 10, 2016 | 10.15 | 10.35 | 9.660 | 9.710 | 268,452 | -0.37(-3.67%) |
Mar 09, 2016 | 10.15 | 10.30 | 9.660 | 10.08 | 194,997 | +0.04(+0.40%) |
Mar 08, 2016 | 10.80 | 11.04 | 9.970 | 10.04 | 239,084 | -0.77(-7.12%) |
Mar 07, 2016 | 9.720 | 11.00 | 9.650 | 10.81 | 399,392 | +1.07(+10.99%) |
Mar 04, 2016 | 10.13 | 10.20 | 9.710 | 9.740 | 206,224 | -0.34(-3.37%) |
Mar 03, 2016 | 10.00 | 10.45 | 9.970 | 10.08 | 345,384 | +0.06(+0.60%) |
Mar 02, 2016 | 9.470 | 10.11 | 9.280 | 10.02 | 343,051 | +0.56(+5.92%) |
Mar 01, 2016 | 9.490 | 9.659 | 9.250 | 9.460 | 307,980 | +0.01(+0.05%) |
Feb 29, 2016 | 9.840 | 9.939 | 9.387 | 9.455 | 272,679 | -0.29(-3.03%) |
Feb 26, 2016 | 9.960 | 10.02 | 9.540 | 9.750 | 186,200 | -0.06(-0.61%) |
Feb 25, 2016 | 9.880 | 10.10 | 9.550 | 9.810 | 207,342 | -0.05(-0.51%) |
Feb 24, 2016 | 10.15 | 10.54 | 9.570 | 9.860 | 632,702 | -0.56(-5.37%) |
Feb 23, 2016 | 10.90 | 11.24 | 10.19 | 10.42 | 668,026 | -0.48(-4.40%) |
Feb 22, 2016 | 10.93 | 11.05 | 10.65 | 10.90 | 349,350 | -0.01(-0.09%) |
Feb 19, 2016 | 11.80 | 11.80 | 10.52 | 10.91 | 757,285 | -1.00(-8.40%) |
Feb 18, 2016 | 12.77 | 13.07 | 11.88 | 11.91 | 708,746 | -1.09(-8.38%) |
Feb 17, 2016 | 13.00 | 13.48 | 11.70 | 13.00 | 4,612,593 | +2.10(+19.27%) |
Feb 16, 2016 | 10.78 | 11.19 | 10.54 | 10.90 | 699,806 | +0.30(+2.83%) |
Feb 12, 2016 | 11.53 | 10.60 | 10.60 | 10.60 | 331,700 | -0.65(-5.78%) |
Feb 11, 2016 | 11.13 | 11.75 | 11.01 | 11.25 | 326,899 | -0.16(-1.40%) |
Feb 10, 2016 | 11.25 | 12.24 | 11.14 | 11.41 | 257,116 | +0.17(+1.51%) |
Feb 09, 2016 | 11.06 | 11.70 | 10.87 | 11.24 | 212,873 | -0.07(-0.62%) |
Feb 08, 2016 | 13.03 | 13.03 | 11.22 | 11.31 | 333,835 | -1.89(-14.32%) |
Feb 05, 2016 | 14.08 | 14.30 | 13.15 | 13.20 | 93,127 | -0.93(-6.58%) |
Feb 04, 2016 | 14.03 | 14.88 | 13.97 | 14.13 | 97,606 | +0.10(+0.71%) |
Feb 03, 2016 | 15.00 | 15.00 | 13.99 | 14.03 | 228,750 | -0.84(-5.65%) |
Feb 02, 2016 | 15.77 | 15.89 | 14.75 | 14.87 | 71,111 | -1.11(-6.95%) |
Feb 01, 2016 | 15.36 | 16.43 | 15.18 | 15.98 | 139,565 | +0.50(+3.23%) |
Jan 29, 2016 | 14.96 | 15.58 | 14.75 | 15.48 | 58,848 | +0.52(+3.48%) |
Jan 28, 2016 | 15.25 | 15.44 | 14.40 | 14.96 | 94,865 | -0.15(-0.99%) |
Jan 27, 2016 | 15.56 | 15.56 | 14.96 | 15.11 | 173,451 | -0.45(-2.89%) |
Jan 26, 2016 | 15.61 | 15.87 | 14.61 | 15.56 | 72,048 | -0.01(-0.06%) |
Jan 25, 2016 | 15.61 | 17.44 | 15.32 | 15.57 | 64,536 | -0.13(-0.83%) |
Jan 22, 2016 | 16.10 | 16.10 | 14.81 | 15.70 | 83,056 | -0.06(-0.38%) |
Jan 21, 2016 | 15.85 | 16.55 | 14.99 | 15.76 | 78,985 | -0.10(-0.63%) |
Jan 20, 2016 | 14.67 | 16.22 | 14.38 | 15.86 | 118,318 | +0.88(+5.87%) |
Jan 19, 2016 | 15.88 | 15.88 | 14.70 | 14.98 | 211,252 | -0.63(-4.04%) |
Jan 15, 2016 | 15.29 | 15.61 | 15.61 | 15.61 | 102,300 | -0.20(-1.27%) |
Jan 14, 2016 | 15.38 | 16.01 | 14.53 | 15.81 | 135,074 | +0.49(+3.20%) |
Jan 13, 2016 | 15.92 | 16.16 | 15.19 | 15.32 | 121,557 | -0.35(-2.23%) |
Jan 12, 2016 | 15.67 | 16.36 | 15.04 | 15.67 | 98,019 | +0.11(+0.71%) |
Jan 11, 2016 | 15.54 | 16.66 | 15.03 | 15.56 | 235,305 | +0.15(+0.97%) |
Jan 08, 2016 | 15.85 | 16.26 | 14.95 | 15.41 | 126,514 | -0.28(-1.78%) |
Jan 07, 2016 | 16.52 | 16.56 | 15.57 | 15.69 | 138,809 | -1.28(-7.54%) |
Jan 06, 2016 | 18.43 | 18.50 | 16.83 | 16.97 | 105,560 | -1.81(-9.64%) |
Jan 05, 2016 | 18.41 | 19.42 | 18.18 | 18.78 | 133,890 | +0.58(+3.19%) |
Jan 04, 2016 | 18.96 | 19.16 | 17.51 | 18.20 | 128,415 | -1.07(-5.55%) |
Dec 31, 2015 | 19.00 | 19.27 | 19.27 | 19.27 | 102,500 | +0.25(+1.31%) |
Dec 30, 2015 | 19.27 | 19.75 | 18.95 | 19.02 | 111,004 | -0.30(-1.55%) |
Dec 29, 2015 | 19.03 | 19.49 | 18.73 | 19.32 | 154,391 | +0.28(+1.47%) |
Dec 28, 2015 | 19.28 | 20.14 | 18.91 | 19.04 | 142,099 | -0.39(-2.01%) |
Dec 24, 2015 | 19.20 | 19.43 | 19.43 | 19.43 | 40,700 | +0.23(+1.20%) |
Dec 23, 2015 | 19.56 | 19.96 | 19.15 | 19.20 | 112,369 | -0.28(-1.44%) |
Dec 22, 2015 | 19.74 | 19.74 | 18.71 | 19.48 | 228,034 | -0.14(-0.71%) |
Dec 21, 2015 | 19.14 | 20.29 | 18.74 | 19.62 | 174,547 | +0.59(+3.10%) |
Dec 18, 2015 | 19.21 | 19.86 | 18.99 | 19.03 | 917,096 | -0.28(-1.45%) |
Dec 17, 2015 | 20.77 | 21.71 | 19.26 | 19.31 | 408,829 | -1.44(-6.94%) |
Dec 16, 2015 | 20.09 | 20.82 | 19.62 | 20.75 | 165,637 | +0.89(+4.48%) |
Dec 15, 2015 | 19.98 | 20.76 | 19.41 | 19.86 | 189,927 | +0.17(+0.86%) |
Dec 14, 2015 | 19.71 | 20.70 | 19.40 | 19.69 | 260,499 | -0.08(-0.40%) |
Dec 11, 2015 | 19.12 | 19.99 | 19.12 | 19.77 | 132,784 | +0.24(+1.23%) |
Dec 10, 2015 | 18.62 | 20.00 | 18.42 | 19.53 | 222,129 | +1.11(+6.03%) |
Dec 09, 2015 | 18.97 | 19.12 | 18.40 | 18.42 | 116,360 | -0.58(-3.05%) |
Dec 08, 2015 | 18.63 | 19.67 | 18.40 | 19.00 | 125,993 | +0.10(+0.53%) |
Dec 07, 2015 | 19.15 | 19.15 | 18.20 | 18.90 | 105,683 | -0.34(-1.77%) |
Dec 04, 2015 | 18.98 | 19.34 | 18.58 | 19.24 | 114,235 | +0.18(+0.94%) |
Dec 03, 2015 | 19.65 | 19.98 | 18.94 | 19.06 | 187,045 | -0.49(-2.51%) |
Dec 02, 2015 | 18.95 | 20.03 | 18.74 | 19.55 | 135,246 | +0.54(+2.84%) |
Dec 01, 2015 | 19.56 | 19.56 | 18.65 | 19.01 | 114,808 | -0.43(-2.21%) |
Nov 30, 2015 | 19.47 | 19.82 | 18.84 | 19.44 | 143,495 | -0.01(-0.05%) |
Nov 27, 2015 | 18.63 | 19.56 | 18.61 | 19.45 | 72,487 | +0.85(+4.57%) |
Nov 25, 2015 | 18.51 | 18.60 | 18.60 | 18.60 | 90,400 | +1.09(+6.23%) |
Nov 24, 2015 | 17.20 | 17.89 | 17.00 | 17.51 | 98,961 | +0.18(+1.04%) |
Nov 23, 2015 | 16.92 | 18.12 | 16.49 | 17.33 | 263,099 | +0.36(+2.12%) |
Nov 20, 2015 | 17.07 | 17.18 | 16.61 | 16.97 | 86,911 | +0.02(+0.12%) |
Nov 19, 2015 | 17.55 | 17.79 | 16.43 | 16.95 | 96,499 | -0.70(-3.97%) |
Nov 18, 2015 | 17.02 | 17.90 | 16.82 | 17.65 | 143,346 | +0.67(+3.95%) |
Nov 17, 2015 | 16.66 | 17.29 | 16.38 | 16.98 | 111,682 | +0.44(+2.66%) |
Nov 16, 2015 | 16.94 | 17.34 | 16.33 | 16.54 | 71,304 | -0.52(-3.05%) |
Nov 13, 2015 | 16.75 | 17.60 | 16.63 | 17.06 | 64,725 | +0.23(+1.37%) |
Nov 12, 2015 | 16.80 | 17.62 | 16.40 | 16.83 | 88,775 | -0.13(-0.77%) |
Nov 11, 2015 | 17.05 | 17.26 | 16.77 | 16.96 | 100,647 | -0.03(-0.18%) |
Nov 10, 2015 | 17.07 | 17.35 | 16.20 | 16.99 | 248,121 | -0.25(-1.45%) |
Nov 09, 2015 | 17.66 | 18.31 | 16.88 | 17.24 | 161,393 | -0.23(-1.32%) |
Nov 06, 2015 | 17.72 | 17.72 | 16.62 | 17.47 | 234,703 | -0.24(-1.36%) |
Nov 05, 2015 | 18.13 | 18.66 | 17.53 | 17.71 | 111,263 | -0.45(-2.48%) |
Nov 04, 2015 | 17.81 | 18.78 | 17.62 | 18.16 | 515,292 | +0.79(+4.55%) |
Nov 03, 2015 | 17.43 | 17.90 | 16.97 | 17.37 | 163,651 | -0.04(-0.23%) |