Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.13 | 18.49 | 17.91 | 18.31 | 255,755 | +0.30(+1.67%) |
Sep 29, 2016 | 18.00 | 18.35 | 17.85 | 18.01 | 224,038 | -0.10(-0.55%) |
Sep 28, 2016 | 18.00 | 18.30 | 17.93 | 18.11 | 210,236 | -0.09(-0.49%) |
Sep 27, 2016 | 18.08 | 18.40 | 17.98 | 18.20 | 338,374 | -0.35(-1.89%) |
Sep 26, 2016 | 18.05 | 18.67 | 17.86 | 18.55 | 252,931 | -0.09(-0.48%) |
Sep 23, 2016 | 18.99 | 19.12 | 18.56 | 18.64 | 150,335 | -0.31(-1.64%) |
Sep 22, 2016 | 19.00 | 19.15 | 18.53 | 18.95 | 177,353 | -0.04(-0.21%) |
Sep 21, 2016 | 18.60 | 19.11 | 18.21 | 18.99 | 235,483 | +0.38(+2.04%) |
Sep 20, 2016 | 19.05 | 19.22 | 18.59 | 18.61 | 362,091 | -0.29(-1.53%) |
Sep 19, 2016 | 19.04 | 19.49 | 18.84 | 18.90 | 318,122 | -0.12(-0.63%) |
Sep 16, 2016 | 18.76 | 19.16 | 18.75 | 19.02 | 691,756 | +0.04(+0.21%) |
Sep 15, 2016 | 18.19 | 19.10 | 18.19 | 18.98 | 352,525 | +0.62(+3.38%) |
Sep 14, 2016 | 17.83 | 18.50 | 17.78 | 18.36 | 340,247 | +0.39(+2.17%) |
Sep 13, 2016 | 18.61 | 18.63 | 17.72 | 17.97 | 291,981 | -0.43(-2.34%) |
Sep 12, 2016 | 18.44 | 18.69 | 17.98 | 18.40 | 552,137 | -0.20(-1.08%) |
Sep 09, 2016 | 18.93 | 19.15 | 18.60 | 18.60 | 316,857 | -0.47(-2.46%) |
Sep 08, 2016 | 18.81 | 19.09 | 18.57 | 19.07 | 262,699 | +0.12(+0.63%) |
Sep 07, 2016 | 18.95 | 19.13 | 18.62 | 18.95 | 285,661 | +0.04(+0.21%) |
Sep 06, 2016 | 18.57 | 19.01 | 18.55 | 18.91 | 298,933 | +0.41(+2.22%) |
Sep 02, 2016 | 18.06 | 18.50 | 18.50 | 18.50 | 183,700 | +0.52(+2.89%) |
Sep 01, 2016 | 17.85 | 18.09 | 17.75 | 17.98 | 183,481 | +0.15(+0.84%) |
Aug 31, 2016 | 17.65 | 17.90 | 17.33 | 17.83 | 189,288 | +0.14(+0.79%) |
Aug 30, 2016 | 17.45 | 17.97 | 17.31 | 17.69 | 189,007 | +0.14(+0.80%) |
Aug 29, 2016 | 17.36 | 17.65 | 17.26 | 17.55 | 192,901 | +0.19(+1.09%) |
Aug 26, 2016 | 16.74 | 17.44 | 16.69 | 17.36 | 222,327 | +0.67(+4.01%) |
Aug 25, 2016 | 17.54 | 17.54 | 16.63 | 16.69 | 635,297 | -0.82(-4.68%) |
Aug 24, 2016 | 17.91 | 18.27 | 17.47 | 17.51 | 194,303 | -0.49(-2.72%) |
Aug 23, 2016 | 18.07 | 18.30 | 17.91 | 18.00 | 195,891 | +0.02(+0.11%) |
Aug 22, 2016 | 18.36 | 18.72 | 17.78 | 17.98 | 459,852 | -0.39(-2.12%) |
Aug 19, 2016 | 18.79 | 18.90 | 18.30 | 18.37 | 682,383 | -0.63(-3.32%) |
Aug 18, 2016 | 18.78 | 19.33 | 18.73 | 19.00 | 583,151 | +0.22(+1.17%) |
Aug 17, 2016 | 17.83 | 18.81 | 17.64 | 18.78 | 549,576 | +0.89(+4.97%) |
Aug 16, 2016 | 18.20 | 18.21 | 17.72 | 17.89 | 385,763 | -0.33(-1.81%) |
Aug 15, 2016 | 17.65 | 18.25 | 17.46 | 18.22 | 671,822 | +0.66(+3.76%) |
Aug 12, 2016 | 17.30 | 17.82 | 17.13 | 17.56 | 290,338 | +0.32(+1.86%) |
Aug 11, 2016 | 17.53 | 17.55 | 16.94 | 17.24 | 305,793 | +0.00(+0.00%) |
Aug 10, 2016 | 16.72 | 17.39 | 15.92 | 17.24 | 415,907 | +0.65(+3.92%) |
Aug 09, 2016 | 16.45 | 16.85 | 16.08 | 16.59 | 670,649 | +0.23(+1.41%) |
Aug 08, 2016 | 16.55 | 16.98 | 16.20 | 16.36 | 538,116 | -0.28(-1.68%) |
Aug 05, 2016 | 15.07 | 16.87 | 15.07 | 16.64 | 1,491,161 | +1.55(+10.27%) |
Aug 04, 2016 | 14.00 | 15.68 | 13.49 | 15.09 | 4,152,575 | -2.68(-15.08%) |
Aug 03, 2016 | 18.03 | 19.00 | 17.39 | 17.77 | 1,436,371 | -0.21(-1.17%) |
Aug 02, 2016 | 17.50 | 18.03 | 17.41 | 17.98 | 535,814 | +0.44(+2.51%) |
Aug 01, 2016 | 17.50 | 17.67 | 17.32 | 17.54 | 340,298 | +0.10(+0.57%) |
Jul 29, 2016 | 17.65 | 17.69 | 17.30 | 17.44 | 307,696 | -0.34(-1.91%) |
Jul 28, 2016 | 17.30 | 17.90 | 17.29 | 17.78 | 376,185 | +0.37(+2.13%) |
Jul 27, 2016 | 17.18 | 17.43 | 16.98 | 17.41 | 217,507 | +0.26(+1.52%) |
Jul 26, 2016 | 17.36 | 17.59 | 17.06 | 17.15 | 369,055 | -0.32(-1.83%) |
Jul 25, 2016 | 17.77 | 17.77 | 17.27 | 17.47 | 761,619 | -0.19(-1.08%) |
Jul 22, 2016 | 16.90 | 17.72 | 16.78 | 17.66 | 486,047 | +0.76(+4.50%) |
Jul 21, 2016 | 17.54 | 17.97 | 16.74 | 16.90 | 893,540 | -0.64(-3.65%) |
Jul 20, 2016 | 17.60 | 17.88 | 17.19 | 17.54 | 1,477,731 | +0.03(+0.17%) |
Jul 19, 2016 | 16.06 | 17.59 | 16.05 | 17.51 | 2,683,083 | +1.46(+9.10%) |
Jul 18, 2016 | 15.50 | 16.07 | 14.94 | 16.05 | 1,233,467 | +0.60(+3.88%) |
Jul 15, 2016 | 15.51 | 15.84 | 15.24 | 15.45 | 618,874 | -0.06(-0.39%) |
Jul 14, 2016 | 16.20 | 16.24 | 15.24 | 15.51 | 478,351 | -0.63(-3.90%) |
Jul 13, 2016 | 16.29 | 16.40 | 15.75 | 16.14 | 492,108 | +0.15(+0.94%) |
Jul 12, 2016 | 15.50 | 16.21 | 15.15 | 15.99 | 673,868 | +0.59(+3.83%) |
Jul 11, 2016 | 15.74 | 16.16 | 15.33 | 15.40 | 482,504 | +0.12(+0.79%) |
Jul 08, 2016 | 15.06 | 15.59 | 14.41 | 15.28 | 854,473 | +0.40(+2.69%) |
Jul 07, 2016 | 15.91 | 16.21 | 14.76 | 14.88 | 902,621 | -1.05(-6.59%) |
Jul 06, 2016 | 15.88 | 16.14 | 15.73 | 15.93 | 904,037 | -0.09(-0.56%) |
Jul 05, 2016 | 15.94 | 16.16 | 15.50 | 16.02 | 698,230 | -0.06(-0.37%) |
Jul 01, 2016 | 15.91 | 16.08 | 16.08 | 16.08 | 798,200 | +0.06(+0.37%) |
Jun 30, 2016 | 15.85 | 16.24 | 15.42 | 16.02 | 775,619 | +0.09(+0.56%) |
Jun 29, 2016 | 14.58 | 16.30 | 14.55 | 15.93 | 1,398,123 | +1.35(+9.26%) |
Jun 28, 2016 | 13.24 | 14.71 | 13.22 | 14.58 | 914,294 | +1.44(+10.96%) |
Jun 27, 2016 | 13.03 | 13.15 | 12.67 | 13.14 | 711,687 | +0.06(+0.46%) |
Jun 24, 2016 | 12.33 | 13.09 | 12.31 | 13.08 | 2,061,779 | +0.13(+1.00%) |
Jun 23, 2016 | 12.77 | 12.96 | 12.61 | 12.95 | 286,621 | +0.07(+0.54%) |
Jun 22, 2016 | 12.82 | 12.96 | 12.50 | 12.88 | 363,137 | -0.01(-0.08%) |
Jun 21, 2016 | 12.90 | 12.95 | 12.45 | 12.89 | 429,550 | -0.06(-0.46%) |
Jun 20, 2016 | 12.85 | 13.45 | 12.78 | 12.95 | 331,170 | +0.09(+0.70%) |
Jun 17, 2016 | 13.34 | 13.44 | 12.80 | 12.86 | 492,856 | -0.50(-3.74%) |
Jun 16, 2016 | 12.86 | 13.40 | 12.67 | 13.36 | 367,164 | +0.32(+2.45%) |
Jun 15, 2016 | 12.68 | 13.05 | 12.62 | 13.04 | 472,823 | +0.41(+3.25%) |
Jun 14, 2016 | 12.49 | 12.76 | 12.27 | 12.63 | 306,170 | +0.13(+1.04%) |
Jun 13, 2016 | 12.50 | 12.62 | 12.33 | 12.50 | 262,290 | -0.03(-0.24%) |
Jun 10, 2016 | 12.45 | 12.87 | 12.32 | 12.53 | 216,689 | -0.13(-1.03%) |
Jun 09, 2016 | 12.45 | 12.68 | 12.24 | 12.66 | 195,604 | +0.04(+0.32%) |
Jun 08, 2016 | 12.50 | 12.95 | 12.41 | 12.62 | 227,010 | +0.08(+0.64%) |
Jun 07, 2016 | 12.20 | 12.59 | 12.15 | 12.54 | 232,943 | +0.29(+2.37%) |
Jun 06, 2016 | 11.89 | 12.28 | 11.87 | 12.25 | 251,931 | +0.43(+3.64%) |
Jun 03, 2016 | 11.90 | 11.99 | 11.54 | 11.82 | 203,515 | -0.06(-0.51%) |
Jun 02, 2016 | 11.62 | 12.11 | 11.62 | 11.88 | 200,598 | +0.26(+2.24%) |
Jun 01, 2016 | 11.47 | 11.78 | 11.29 | 11.62 | 324,385 | +0.19(+1.66%) |
May 31, 2016 | 11.40 | 11.62 | 11.12 | 11.43 | 432,431 | +0.12(+1.06%) |
May 27, 2016 | 10.84 | 11.31 | 11.31 | 11.31 | 415,100 | +0.47(+4.34%) |
May 26, 2016 | 10.90 | 10.95 | 10.29 | 10.84 | 450,051 | +0.56(+5.45%) |
May 25, 2016 | 9.920 | 10.38 | 9.902 | 10.28 | 193,965 | +0.36(+3.63%) |
May 24, 2016 | 9.920 | 10.28 | 9.680 | 9.920 | 230,111 | -0.07(-0.70%) |
May 23, 2016 | 9.650 | 10.23 | 9.590 | 9.990 | 210,640 | +0.22(+2.25%) |
May 20, 2016 | 9.710 | 9.780 | 9.510 | 9.770 | 189,032 | +0.05(+0.51%) |
May 19, 2016 | 9.950 | 10.22 | 9.690 | 9.720 | 122,851 | -0.31(-3.09%) |
May 18, 2016 | 10.07 | 10.39 | 9.890 | 10.03 | 272,166 | -0.22(-2.15%) |
May 17, 2016 | 9.590 | 10.27 | 9.280 | 10.25 | 411,988 | +0.67(+6.99%) |
May 16, 2016 | 9.930 | 10.21 | 9.400 | 9.580 | 309,456 | -0.47(-4.68%) |
May 13, 2016 | 10.61 | 10.80 | 10.04 | 10.05 | 412,774 | -1.02(-9.21%) |
May 12, 2016 | 11.60 | 11.71 | 10.98 | 11.07 | 220,701 | -0.57(-4.90%) |
May 11, 2016 | 10.94 | 11.86 | 10.32 | 11.64 | 386,891 | -0.16(-1.36%) |
May 10, 2016 | 11.91 | 11.82 | 11.37 | 11.80 | 111,311 | -0.02(-0.17%) |
May 09, 2016 | 10.94 | 11.90 | 10.94 | 11.82 | 198,354 | +0.97(+8.94%) |
May 06, 2016 | 10.75 | 10.93 | 10.71 | 10.85 | 129,064 | +0.09(+0.84%) |
May 05, 2016 | 11.20 | 11.41 | 10.74 | 10.76 | 145,833 | -0.49(-4.36%) |
May 04, 2016 | 11.56 | 11.70 | 11.20 | 11.25 | 157,284 | -0.38(-3.27%) |
May 03, 2016 | 12.24 | 12.40 | 11.50 | 11.63 | 163,685 | -0.71(-5.75%) |
May 02, 2016 | 12.16 | 12.49 | 11.95 | 12.34 | 187,756 | +0.19(+1.56%) |
Apr 29, 2016 | 12.05 | 12.36 | 11.90 | 12.15 | 137,632 | +0.08(+0.66%) |
Apr 28, 2016 | 12.06 | 12.32 | 12.03 | 12.07 | 72,425 | +0.02(+0.17%) |
Apr 27, 2016 | 12.01 | 12.46 | 12.01 | 12.05 | 165,755 | -0.03(-0.25%) |
Apr 26, 2016 | 11.92 | 12.13 | 11.75 | 12.08 | 151,563 | +0.08(+0.67%) |
Apr 25, 2016 | 11.85 | 12.02 | 11.82 | 12.00 | 143,978 | +0.10(+0.84%) |
Apr 22, 2016 | 11.90 | 12.23 | 11.76 | 11.90 | 111,178 | -0.13(-1.08%) |
Apr 21, 2016 | 11.65 | 12.06 | 11.65 | 12.03 | 285,161 | +0.45(+3.89%) |
Apr 20, 2016 | 11.43 | 11.68 | 11.36 | 11.58 | 323,264 | +0.18(+1.58%) |
Apr 19, 2016 | 11.22 | 11.49 | 11.16 | 11.40 | 319,221 | +0.26(+2.33%) |
Apr 18, 2016 | 11.14 | 11.32 | 11.07 | 11.14 | 255,564 | -0.10(-0.89%) |
Apr 15, 2016 | 11.22 | 11.32 | 11.12 | 11.24 | 200,409 | +0.05(+0.45%) |
Apr 14, 2016 | 11.16 | 11.32 | 10.93 | 11.19 | 229,557 | -0.03(-0.27%) |
Apr 13, 2016 | 10.46 | 11.39 | 10.37 | 11.22 | 251,649 | +0.85(+8.20%) |
Apr 12, 2016 | 10.03 | 10.55 | 10.00 | 10.37 | 157,935 | +0.30(+2.98%) |
Apr 11, 2016 | 10.45 | 10.61 | 9.800 | 10.07 | 285,956 | -0.45(-4.28%) |
Apr 08, 2016 | 10.50 | 11.36 | 10.41 | 10.52 | 555,639 | +0.22(+2.14%) |
Apr 07, 2016 | 10.05 | 10.50 | 10.05 | 10.30 | 193,002 | +0.23(+2.28%) |
Apr 06, 2016 | 10.11 | 10.20 | 9.620 | 10.07 | 314,696 | -0.06(-0.59%) |
Apr 05, 2016 | 9.840 | 10.22 | 9.750 | 10.13 | 254,727 | +0.11(+1.10%) |
Apr 04, 2016 | 10.05 | 10.15 | 9.700 | 10.02 | 183,176 | -0.02(-0.20%) |
Apr 01, 2016 | 9.560 | 10.10 | 9.550 | 10.04 | 562,408 | +0.44(+4.58%) |
Mar 31, 2016 | 9.840 | 9.900 | 9.580 | 9.600 | 218,629 | -0.30(-3.03%) |
Mar 30, 2016 | 9.800 | 9.950 | 9.510 | 9.900 | 479,195 | -0.05(-0.50%) |
Mar 29, 2016 | 9.500 | 10.16 | 9.400 | 9.950 | 261,267 | +0.45(+4.74%) |
Mar 28, 2016 | 9.890 | 10.04 | 9.080 | 9.500 | 452,253 | -0.44(-4.43%) |
Mar 24, 2016 | 10.21 | 9.940 | 9.940 | 9.940 | 325,700 | -0.40(-3.87%) |
Mar 23, 2016 | 11.00 | 11.00 | 10.25 | 10.34 | 294,331 | -0.60(-5.48%) |
Mar 22, 2016 | 11.15 | 11.38 | 10.90 | 10.94 | 460,883 | -0.29(-2.58%) |
Mar 21, 2016 | 11.30 | 11.48 | 11.02 | 11.23 | 304,681 | +0.02(+0.18%) |
Mar 18, 2016 | 10.70 | 11.58 | 10.64 | 11.21 | 836,147 | +0.56(+5.26%) |
Mar 17, 2016 | 11.28 | 11.48 | 10.21 | 10.65 | 567,162 | -0.94(-8.11%) |
Mar 16, 2016 | 11.51 | 11.87 | 11.44 | 11.59 | 165,622 | +0.12(+1.05%) |
Mar 15, 2016 | 11.65 | 11.90 | 11.43 | 11.47 | 198,714 | -0.37(-3.12%) |
Mar 14, 2016 | 12.12 | 12.25 | 11.78 | 11.84 | 292,852 | -0.44(-3.58%) |
Mar 11, 2016 | 12.19 | 12.39 | 12.04 | 12.28 | 266,121 | +0.14(+1.15%) |
Mar 10, 2016 | 12.43 | 12.50 | 11.93 | 12.14 | 226,047 | -0.22(-1.78%) |
Mar 09, 2016 | 12.10 | 12.43 | 11.85 | 12.36 | 165,284 | +0.38(+3.17%) |
Mar 08, 2016 | 12.30 | 12.51 | 11.96 | 11.98 | 189,890 | -0.52(-4.16%) |
Mar 07, 2016 | 12.16 | 12.75 | 12.16 | 12.50 | 225,628 | +0.29(+2.38%) |
Mar 04, 2016 | 12.50 | 12.50 | 11.85 | 12.21 | 348,530 | -0.54(-4.24%) |
Mar 03, 2016 | 13.50 | 13.99 | 12.59 | 12.75 | 422,236 | -0.72(-5.35%) |
Mar 02, 2016 | 13.78 | 14.07 | 13.25 | 13.47 | 358,806 | -0.29(-2.11%) |
Mar 01, 2016 | 13.92 | 14.04 | 13.58 | 13.76 | 201,102 | -0.07(-0.51%) |
Feb 29, 2016 | 14.64 | 14.89 | 13.63 | 13.83 | 335,227 | -0.74(-5.08%) |
Feb 26, 2016 | 13.80 | 15.13 | 13.80 | 14.57 | 206,258 | +0.72(+5.20%) |
Feb 25, 2016 | 14.99 | 15.11 | 13.81 | 13.85 | 280,705 | -1.06(-7.11%) |
Feb 24, 2016 | 14.62 | 15.00 | 14.16 | 14.91 | 124,871 | +0.19(+1.29%) |
Feb 23, 2016 | 15.01 | 15.70 | 14.58 | 14.72 | 251,855 | -0.40(-2.65%) |
Feb 22, 2016 | 15.05 | 15.85 | 14.96 | 15.12 | 180,547 | +0.16(+1.07%) |
Feb 19, 2016 | 14.55 | 15.10 | 14.02 | 14.96 | 229,558 | +0.44(+3.03%) |
Feb 18, 2016 | 14.05 | 15.25 | 14.05 | 14.52 | 280,796 | +0.47(+3.35%) |
Feb 17, 2016 | 12.41 | 14.09 | 12.41 | 14.05 | 568,224 | +1.69(+13.67%) |
Feb 16, 2016 | 12.27 | 12.49 | 12.01 | 12.36 | 284,366 | +0.44(+3.69%) |
Feb 12, 2016 | 11.94 | 11.92 | 11.92 | 11.92 | 190,200 | +0.03(+0.25%) |
Feb 11, 2016 | 11.78 | 12.61 | 11.32 | 11.89 | 588,667 | -0.10(-0.83%) |
Feb 10, 2016 | 11.96 | 12.76 | 11.91 | 11.99 | 214,073 | +0.13(+1.10%) |
Feb 09, 2016 | 13.08 | 13.08 | 11.84 | 11.86 | 257,755 | -0.82(-6.47%) |
Feb 08, 2016 | 13.92 | 13.92 | 12.60 | 12.68 | 145,337 | -1.45(-10.26%) |
Feb 05, 2016 | 15.18 | 15.18 | 13.54 | 14.13 | 373,586 | -1.07(-7.04%) |
Feb 04, 2016 | 15.83 | 15.99 | 14.86 | 15.20 | 377,560 | -0.65(-4.10%) |
Feb 03, 2016 | 19.53 | 15.98 | 15.03 | 15.85 | 257,878 | -0.03(-0.19%) |
Feb 02, 2016 | 16.06 | 16.12 | 15.00 | 15.88 | 212,755 | -0.11(-0.69%) |
Feb 01, 2016 | 16.25 | 16.25 | 15.63 | 15.99 | 434,148 | -0.25(-1.54%) |
Jan 29, 2016 | 15.50 | 16.24 | 15.38 | 16.24 | 192,365 | +0.72(+4.64%) |
Jan 28, 2016 | 16.31 | 16.44 | 14.65 | 15.52 | 425,643 | -0.73(-4.49%) |
Jan 27, 2016 | 16.59 | 16.59 | 16.00 | 16.25 | 164,143 | -0.45(-2.69%) |
Jan 26, 2016 | 16.68 | 17.00 | 16.04 | 16.70 | 219,152 | -0.08(-0.48%) |
Jan 25, 2016 | 17.46 | 17.85 | 16.70 | 16.78 | 327,484 | -0.66(-3.78%) |
Jan 22, 2016 | 16.57 | 17.98 | 16.55 | 17.44 | 216,576 | +1.10(+6.73%) |
Jan 21, 2016 | 15.91 | 16.70 | 15.84 | 16.34 | 580,695 | +0.60(+3.81%) |
Jan 20, 2016 | 16.35 | 16.84 | 15.00 | 15.74 | 473,636 | -0.89(-5.35%) |
Jan 19, 2016 | 17.24 | 17.24 | 16.25 | 16.63 | 228,082 | -0.39(-2.29%) |
Jan 15, 2016 | 17.37 | 17.02 | 17.02 | 17.02 | 200,400 | -0.71(-4.00%) |
Jan 14, 2016 | 17.05 | 17.90 | 15.83 | 17.73 | 304,352 | +0.82(+4.85%) |
Jan 13, 2016 | 18.63 | 18.72 | 16.33 | 16.91 | 474,509 | -1.72(-9.23%) |
Jan 12, 2016 | 19.26 | 19.26 | 17.91 | 18.63 | 262,022 | -0.37(-1.95%) |
Jan 11, 2016 | 19.24 | 19.75 | 18.30 | 19.00 | 191,427 | -0.17(-0.89%) |
Jan 08, 2016 | 20.16 | 20.18 | 17.91 | 19.17 | 193,112 | -1.01(-5.00%) |
Jan 07, 2016 | 19.91 | 20.44 | 19.79 | 20.18 | 277,404 | -0.48(-2.32%) |
Jan 06, 2016 | 19.29 | 20.80 | 18.45 | 20.66 | 509,778 | +1.16(+5.95%) |
Jan 05, 2016 | 18.00 | 20.00 | 17.87 | 19.50 | 373,329 | +1.51(+8.39%) |
Jan 04, 2016 | 17.67 | 18.74 | 17.39 | 17.99 | 186,396 | +0.03(+0.17%) |
Dec 31, 2015 | 18.15 | 17.96 | 17.96 | 17.96 | 118,400 | -0.35(-1.91%) |
Dec 30, 2015 | 17.82 | 18.49 | 17.75 | 18.31 | 73,192 | +0.53(+2.98%) |
Dec 29, 2015 | 17.54 | 17.86 | 17.25 | 17.78 | 74,155 | +0.35(+2.01%) |
Dec 28, 2015 | 16.40 | 17.47 | 16.19 | 17.43 | 228,277 | -0.24(-1.36%) |
Dec 24, 2015 | 17.40 | 17.67 | 17.67 | 17.67 | 30,400 | +0.27(+1.55%) |
Dec 23, 2015 | 17.61 | 17.75 | 17.06 | 17.40 | 116,061 | -0.28(-1.58%) |
Dec 22, 2015 | 17.77 | 17.82 | 17.50 | 17.68 | 94,471 | -0.26(-1.45%) |
Dec 21, 2015 | 18.10 | 18.45 | 17.88 | 17.94 | 203,933 | -0.16(-0.88%) |
Dec 18, 2015 | 18.21 | 18.50 | 17.61 | 18.10 | 218,036 | -0.26(-1.42%) |
Dec 17, 2015 | 18.80 | 18.96 | 18.30 | 18.36 | 117,167 | -0.29(-1.55%) |
Dec 16, 2015 | 18.85 | 18.98 | 18.48 | 18.65 | 100,143 | +0.20(+1.08%) |
Dec 15, 2015 | 18.59 | 18.95 | 18.37 | 18.45 | 102,371 | +0.06(+0.33%) |
Dec 14, 2015 | 18.90 | 18.93 | 18.35 | 18.39 | 83,855 | -0.61(-3.21%) |
Dec 11, 2015 | 19.39 | 19.41 | 18.75 | 19.00 | 95,839 | -0.56(-2.86%) |
Dec 10, 2015 | 18.72 | 19.68 | 18.52 | 19.56 | 115,273 | +0.78(+4.15%) |
Dec 09, 2015 | 19.70 | 19.78 | 18.63 | 18.78 | 183,537 | -1.01(-5.10%) |
Dec 08, 2015 | 20.48 | 20.78 | 19.69 | 19.79 | 80,875 | -0.85(-4.12%) |
Dec 07, 2015 | 20.98 | 20.98 | 20.45 | 20.64 | 139,506 | -0.24(-1.15%) |
Dec 04, 2015 | 21.41 | 21.48 | 20.84 | 20.88 | 98,547 | -0.40(-1.88%) |
Dec 03, 2015 | 21.00 | 21.42 | 20.76 | 21.28 | 130,418 | +0.37(+1.77%) |
Dec 02, 2015 | 21.55 | 22.00 | 20.73 | 20.91 | 221,323 | -0.61(-2.83%) |
Dec 01, 2015 | 21.11 | 21.66 | 20.81 | 21.52 | 126,221 | +0.27(+1.27%) |
Nov 30, 2015 | 19.70 | 21.25 | 19.51 | 21.25 | 203,393 | +1.73(+8.86%) |
Nov 27, 2015 | 19.32 | 19.83 | 19.00 | 19.52 | 47,974 | +0.27(+1.40%) |
Nov 25, 2015 | 19.82 | 19.25 | 19.25 | 19.25 | 105,000 | -0.57(-2.88%) |
Nov 24, 2015 | 19.55 | 19.92 | 19.34 | 19.82 | 136,768 | +0.54(+2.80%) |
Nov 23, 2015 | 18.95 | 19.32 | 18.62 | 19.28 | 102,580 | +0.28(+1.47%) |
Nov 20, 2015 | 18.70 | 19.46 | 18.53 | 19.00 | 112,984 | +0.54(+2.93%) |
Nov 19, 2015 | 18.85 | 19.00 | 18.10 | 18.46 | 116,877 | -0.79(-4.10%) |
Nov 18, 2015 | 19.50 | 20.53 | 19.10 | 19.25 | 244,522 | -0.11(-0.57%) |
Nov 17, 2015 | 18.13 | 19.40 | 18.13 | 19.36 | 213,102 | +1.13(+6.20%) |
Nov 16, 2015 | 17.50 | 18.25 | 17.50 | 18.23 | 126,671 | +0.65(+3.70%) |
Nov 13, 2015 | 17.25 | 17.72 | 17.17 | 17.58 | 115,542 | +0.22(+1.27%) |
Nov 12, 2015 | 17.21 | 17.88 | 16.45 | 17.36 | 222,049 | +1.11(+6.83%) |
Nov 11, 2015 | 16.00 | 16.34 | 15.64 | 16.25 | 166,265 | +0.41(+2.59%) |
Nov 10, 2015 | 16.33 | 16.41 | 15.77 | 15.84 | 189,290 | -0.36(-2.22%) |
Nov 09, 2015 | 15.81 | 16.90 | 15.43 | 16.20 | 410,511 | +0.59(+3.78%) |
Nov 06, 2015 | 15.93 | 15.99 | 15.32 | 15.61 | 295,118 | -0.39(-2.44%) |
Nov 05, 2015 | 17.45 | 17.45 | 15.65 | 16.00 | 470,080 | -1.19(-6.92%) |
Nov 04, 2015 | 17.64 | 17.90 | 17.08 | 17.19 | 440,690 | -0.40(-2.27%) |
Nov 03, 2015 | 19.88 | 20.58 | 17.37 | 17.59 | 1,913,902 | -2.00(-10.21%) |
Nov 02, 2015 | 19.77 | 19.85 | 19.30 | 19.59 | 317,515 | -0.08(-0.41%) |
Oct 30, 2015 | 19.49 | 19.90 | 18.70 | 19.67 | 240,005 | +0.00(+0.00%) |
Oct 29, 2015 | 19.90 | 20.53 | 19.54 | 19.67 | 192,400 | -0.40(-1.99%) |
Oct 28, 2015 | 18.97 | 20.37 | 18.84 | 20.07 | 272,659 | +1.13(+5.97%) |
Oct 27, 2015 | 18.18 | 18.98 | 18.03 | 18.94 | 209,598 | +0.52(+2.82%) |
Oct 26, 2015 | 18.31 | 18.75 | 18.00 | 18.42 | 180,637 | +0.22(+1.21%) |
Oct 23, 2015 | 17.09 | 18.45 | 17.09 | 18.20 | 161,280 | +0.93(+5.39%) |
Oct 22, 2015 | 18.68 | 18.72 | 16.62 | 17.27 | 563,806 | -1.32(-7.10%) |
Oct 21, 2015 | 18.11 | 18.85 | 17.80 | 18.59 | 331,195 | +0.75(+4.20%) |
Oct 20, 2015 | 18.12 | 18.98 | 17.51 | 17.84 | 396,294 | -0.37(-2.03%) |
Oct 19, 2015 | 17.90 | 18.36 | 17.90 | 18.21 | 229,186 | +0.21(+1.17%) |
Oct 16, 2015 | 18.25 | 18.30 | 17.99 | 18.00 | 162,396 | -0.12(-0.66%) |
Oct 15, 2015 | 17.65 | 18.46 | 17.65 | 18.12 | 218,283 | +0.04(+0.22%) |
Oct 14, 2015 | 17.92 | 18.55 | 17.92 | 18.08 | 309,090 | +0.08(+0.44%) |
Oct 13, 2015 | 17.59 | 18.30 | 17.51 | 18.00 | 284,534 | -0.03(-0.17%) |
Oct 12, 2015 | 16.91 | 18.37 | 16.85 | 18.03 | 468,363 | +0.78(+4.52%) |
Oct 09, 2015 | 16.57 | 17.41 | 16.48 | 17.25 | 557,397 | +0.45(+2.68%) |
Oct 08, 2015 | 16.05 | 16.85 | 15.95 | 16.80 | 367,929 | +0.57(+3.51%) |
Oct 07, 2015 | 16.77 | 16.91 | 15.62 | 16.23 | 578,311 | -0.41(-2.46%) |
Oct 06, 2015 | 17.49 | 17.49 | 16.12 | 16.64 | 1,390,409 | -0.85(-4.86%) |
Oct 05, 2015 | 18.64 | 18.65 | 15.63 | 17.49 | 2,135,294 | -0.75(-4.11%) |
Oct 02, 2015 | 22.09 | 22.24 | 17.37 | 18.24 | 3,063,401 | -4.57(-20.04%) |