Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.99 | 33.10 | 32.89 | 32.98 | 547,925 | -0.23(-0.69%) |
Sep 29, 2016 | 33.40 | 33.76 | 33.06 | 33.21 | 180,711 | -0.53(-1.57%) |
Sep 28, 2016 | 33.39 | 33.74 | 33.31 | 33.74 | 272,287 | +0.33(+0.98%) |
Sep 27, 2016 | 33.03 | 33.50 | 33.03 | 33.41 | 287,097 | +0.43(+1.30%) |
Sep 26, 2016 | 32.77 | 33.02 | 32.63 | 32.98 | 246,655 | -0.52(-1.55%) |
Sep 23, 2016 | 33.53 | 33.57 | 33.43 | 33.50 | 195,039 | -0.23(-0.70%) |
Sep 22, 2016 | 33.60 | 33.88 | 33.47 | 33.73 | 638,411 | +0.34(+1.00%) |
Sep 21, 2016 | 33.10 | 33.42 | 33.10 | 33.40 | 328,941 | -0.08(-0.24%) |
Sep 20, 2016 | 33.35 | 33.58 | 33.32 | 33.48 | 477,303 | +0.61(+1.86%) |
Sep 19, 2016 | 32.98 | 33.05 | 32.77 | 32.87 | 194,643 | +0.17(+0.52%) |
Sep 16, 2016 | 32.97 | 33.20 | 32.63 | 32.70 | 163,924 | -0.41(-1.24%) |
Sep 15, 2016 | 32.69 | 33.25 | 32.52 | 33.11 | 396,418 | +1.51(+4.78%) |
Sep 14, 2016 | 31.22 | 31.69 | 31.16 | 31.60 | 498,674 | +0.25(+0.80%) |
Sep 13, 2016 | 31.25 | 31.93 | 31.09 | 31.35 | 987,792 | -1.80(-5.43%) |
Sep 12, 2016 | 32.64 | 33.16 | 32.49 | 33.15 | 522,139 | +0.25(+0.76%) |
Sep 09, 2016 | 33.34 | 33.54 | 32.80 | 32.90 | 874,012 | -0.98(-2.88%) |
Sep 08, 2016 | 34.13 | 34.27 | 33.10 | 33.88 | 3,235,958 | -2.45(-6.73%) |
Sep 07, 2016 | 30.20 | 36.55 | 30.00 | 36.32 | 7,854,360 | +8.12(+28.79%) |
Sep 06, 2016 | 28.19 | 28.35 | 27.90 | 28.20 | 956,143 | -0.64(-2.22%) |
Sep 02, 2016 | 28.84 | 28.84 | 28.84 | 0 | +0.83(+2.95%) | |
Sep 01, 2016 | 28.06 | 28.10 | 27.85 | 28.01 | 461,009 | +0.74(+2.71%) |
Aug 31, 2016 | 27.20 | 27.37 | 27.16 | 27.27 | 204,213 | +0.25(+0.94%) |
Aug 30, 2016 | 27.04 | 27.17 | 27.00 | 27.02 | 256,532 | -0.31(-1.13%) |
Aug 29, 2016 | 27.06 | 27.36 | 27.06 | 27.33 | 254,965 | +0.43(+1.60%) |
Aug 26, 2016 | 26.95 | 27.29 | 26.78 | 26.90 | 342,126 | -0.56(-2.04%) |
Aug 25, 2016 | 27.50 | 27.54 | 27.40 | 27.46 | 180,835 | -0.08(-0.29%) |
Aug 24, 2016 | 27.88 | 27.88 | 27.45 | 27.54 | 375,864 | -0.47(-1.68%) |
Aug 23, 2016 | 28.30 | 28.30 | 28.00 | 28.01 | 383,713 | -0.27(-0.97%) |
Aug 22, 2016 | 28.11 | 28.40 | 28.11 | 28.29 | 364,578 | +0.46(+1.63%) |
Aug 19, 2016 | 27.50 | 27.84 | 27.30 | 27.83 | 285,194 | -0.75(-2.62%) |
Aug 18, 2016 | 28.48 | 28.67 | 28.32 | 28.58 | 397,793 | +0.57(+2.03%) |
Aug 17, 2016 | 28.02 | 28.08 | 27.82 | 28.01 | 276,729 | +1.01(+3.74%) |
Aug 16, 2016 | 27.09 | 27.09 | 26.82 | 27.00 | 541,831 | -0.18(-0.64%) |
Aug 15, 2016 | 27.26 | 27.34 | 27.16 | 27.18 | 507,216 | -0.25(-0.93%) |
Aug 12, 2016 | 27.10 | 27.50 | 26.50 | 27.43 | 486,400 | -0.90(-3.18%) |
Aug 11, 2016 | 28.28 | 28.42 | 28.21 | 28.33 | 403,202 | +0.06(+0.21%) |
Aug 10, 2016 | 28.09 | 28.39 | 28.00 | 28.27 | 799,928 | +0.35(+1.25%) |
Aug 09, 2016 | 27.82 | 27.99 | 27.61 | 27.92 | 915,890 | +1.89(+7.26%) |
Aug 08, 2016 | 25.98 | 26.10 | 25.86 | 26.03 | 384,833 | +0.21(+0.81%) |
Aug 05, 2016 | 25.68 | 25.82 | 25.50 | 25.82 | 447,933 | -0.53(-2.01%) |
Aug 04, 2016 | 26.12 | 26.40 | 26.01 | 26.35 | 574,377 | -0.02(-0.09%) |
Aug 03, 2016 | 25.93 | 26.38 | 25.78 | 26.38 | 552,502 | +0.86(+3.35%) |
Aug 02, 2016 | 25.56 | 25.67 | 25.20 | 25.52 | 507,511 | +0.02(+0.08%) |
Aug 01, 2016 | 25.36 | 25.50 | 25.04 | 25.50 | 1,593,053 | -0.28(-1.09%) |
Jul 29, 2016 | 25.71 | 26.11 | 25.56 | 25.78 | 1,567,826 | +0.77(+3.08%) |
Jul 28, 2016 | 25.24 | 25.39 | 24.91 | 25.01 | 2,399,689 | -1.23(-4.69%) |
Jul 27, 2016 | 24.75 | 26.38 | 24.65 | 26.24 | 3,679,532 | -1.30(-4.72%) |
Jul 26, 2016 | 27.26 | 27.54 | 26.88 | 27.54 | 3,352,259 | +1.89(+7.37%) |
Jul 25, 2016 | 26.05 | 27.39 | 25.20 | 25.65 | 9,054,639 | -3.35(-11.55%) |
Jul 22, 2016 | 29.95 | 30.00 | 27.75 | 29.00 | 8,183,822 | -3.42(-10.55%) |
Jul 21, 2016 | 32.40 | 33.15 | 32.22 | 32.42 | 2,786,830 | -1.40(-4.14%) |
Jul 20, 2016 | 33.89 | 33.90 | 32.25 | 33.82 | 6,887,824 | -2.03(-5.66%) |
Jul 19, 2016 | 37.98 | 38.09 | 33.05 | 35.85 | 11,646,610 | -1.52(-4.07%) |
Jul 18, 2016 | 35.70 | 38.25 | 35.60 | 37.37 | 13,401,808 | +3.99(+11.95%) |
Jul 15, 2016 | 32.69 | 33.40 | 32.50 | 33.38 | 7,342,415 | +2.83(+9.28%) |
Jul 14, 2016 | 30.70 | 30.71 | 29.87 | 30.55 | 6,236,338 | +4.02(+15.17%) |
Jul 13, 2016 | 26.57 | 27.05 | 26.25 | 26.52 | 2,604,576 | -1.07(-3.86%) |
Jul 12, 2016 | 28.43 | 28.70 | 27.58 | 27.59 | 7,089,717 | -0.11(-0.40%) |
Jul 11, 2016 | 29.00 | 30.25 | 26.75 | 27.70 | 9,773,665 | +6.97(+33.62%) |
Jul 08, 2016 | 20.85 | 18.81 | 20.73 | 795,279 | +1.92(+10.21%) | |
Jul 07, 2016 | 18.64 | 18.81 | 18.35 | 18.81 | 934,658 | +1.31(+7.52%) |
Jul 05, 2016 | 17.45 | 17.69 | 17.45 | 17.50 | 26,265 | -0.25(-1.41%) |
Jul 01, 2016 | 17.75 | 17.75 | 17.75 | 0 | -0.04(-0.20%) | |
Jun 30, 2016 | 17.79 | 17.80 | 17.56 | 17.78 | 31,485 | -0.00(-0.01%) |
Jun 29, 2016 | 17.81 | 17.81 | 17.72 | 17.78 | 8,251 | +0.65(+3.80%) |
Jun 28, 2016 | 17.16 | 17.16 | 16.92 | 17.13 | 29,654 | +0.32(+1.90%) |
Jun 27, 2016 | 16.95 | 17.07 | 16.77 | 16.81 | 66,464 | -0.45(-2.58%) |
Jun 24, 2016 | 17.23 | 17.32 | 17.00 | 17.25 | 51,355 | -0.57(-3.22%) |
Jun 23, 2016 | 17.85 | 17.88 | 17.75 | 17.83 | 24,892 | +0.13(+0.73%) |
Jun 22, 2016 | 17.84 | 17.84 | 17.70 | 17.70 | 50,782 | -0.29(-1.61%) |
Jun 21, 2016 | 17.88 | 18.10 | 17.88 | 17.99 | 17,219 | +0.04(+0.22%) |
Jun 20, 2016 | 17.72 | 18.00 | 17.72 | 17.95 | 24,028 | +0.34(+1.93%) |
Jun 17, 2016 | 17.50 | 17.66 | 17.50 | 17.61 | 63,191 | -0.06(-0.34%) |
Jun 16, 2016 | 17.64 | 17.67 | 17.43 | 17.67 | 93,756 | -0.11(-0.62%) |
Jun 15, 2016 | 17.80 | 17.95 | 17.75 | 17.78 | 101,378 | -0.04(-0.22%) |
Jun 14, 2016 | 17.99 | 17.99 | 17.80 | 17.82 | 20,679 | -0.19(-1.05%) |
Jun 13, 2016 | 18.10 | 18.10 | 18.00 | 18.01 | 27,365 | -0.49(-2.65%) |
Jun 10, 2016 | 18.70 | 18.71 | 18.44 | 18.50 | 32,135 | -0.45(-2.39%) |
Jun 09, 2016 | 18.76 | 19.00 | 18.76 | 18.95 | 93,122 | -0.40(-2.05%) |
Jun 08, 2016 | 19.06 | 19.36 | 18.86 | 19.35 | 104,865 | +0.49(+2.60%) |
Jun 07, 2016 | 18.73 | 19.00 | 18.73 | 18.86 | 17,720 | +0.40(+2.17%) |
Jun 06, 2016 | 18.42 | 18.50 | 18.20 | 18.46 | 87,769 | +0.32(+1.79%) |
Jun 03, 2016 | 18.10 | 18.17 | 18.01 | 18.14 | 36,935 | +0.08(+0.42%) |
Jun 02, 2016 | 17.95 | 18.09 | 17.95 | 18.06 | 26,297 | -0.16(-0.85%) |
Jun 01, 2016 | 18.19 | 18.25 | 18.02 | 18.21 | 40,573 | -0.12(-0.68%) |
May 31, 2016 | 18.24 | 18.45 | 18.24 | 18.34 | 89,904 | +0.34(+1.88%) |
May 27, 2016 | 18.00 | 18.00 | 18.00 | 0 | -0.17(-0.94%) | |
May 26, 2016 | 18.30 | 18.30 | 18.04 | 18.17 | 6,001 | -0.15(-0.82%) |
May 25, 2016 | 18.18 | 18.35 | 18.16 | 18.32 | 11,870 | +0.16(+0.88%) |
May 24, 2016 | 17.90 | 18.16 | 17.90 | 18.16 | 33,380 | -0.16(-0.87%) |
May 23, 2016 | 18.44 | 18.44 | 18.23 | 18.32 | 28,193 | -0.18(-0.97%) |
May 20, 2016 | 18.49 | 18.50 | 18.38 | 18.50 | 13,399 | +0.08(+0.43%) |
May 19, 2016 | 18.61 | 18.61 | 18.35 | 18.42 | 15,457 | +0.07(+0.38%) |
May 18, 2016 | 18.13 | 18.43 | 18.13 | 18.35 | 20,001 | +0.18(+0.99%) |
May 17, 2016 | 18.28 | 18.32 | 18.11 | 18.17 | 17,262 | +0.14(+0.75%) |
May 16, 2016 | 17.91 | 18.06 | 17.76 | 18.04 | 46,065 | +0.34(+1.95%) |
May 13, 2016 | 17.73 | 17.73 | 17.51 | 17.69 | 9,371 | -0.11(-0.62%) |
May 12, 2016 | 17.54 | 17.80 | 17.51 | 17.80 | 19,232 | +0.39(+2.22%) |
May 11, 2016 | 17.32 | 17.50 | 17.32 | 17.41 | 29,838 | -0.17(-0.94%) |
May 10, 2016 | 17.50 | 17.60 | 17.45 | 17.58 | 32,424 | -0.04(-0.20%) |
May 09, 2016 | 17.44 | 17.70 | 17.44 | 17.61 | 25,555 | +0.11(+0.66%) |
May 06, 2016 | 17.30 | 17.50 | 17.20 | 17.50 | 94,913 | +0.15(+0.86%) |
May 05, 2016 | 17.30 | 17.39 | 17.30 | 17.35 | 58,064 | +0.05(+0.29%) |
May 04, 2016 | 17.40 | 17.45 | 17.18 | 17.30 | 113,789 | -0.15(-0.86%) |
May 03, 2016 | 17.20 | 17.51 | 17.20 | 17.45 | 439,508 | -0.02(-0.11%) |
May 02, 2016 | 17.18 | 17.49 | 17.18 | 17.47 | 116,975 | +0.41(+2.40%) |
Apr 29, 2016 | 17.19 | 17.19 | 16.94 | 17.06 | 41,746 | -0.04(-0.23%) |
Apr 28, 2016 | 17.36 | 17.36 | 17.07 | 17.10 | 100,630 | -0.90(-5.00%) |
Apr 27, 2016 | 18.17 | 18.29 | 17.82 | 18.00 | 163,413 | -0.72(-3.85%) |
Apr 26, 2016 | 18.70 | 18.88 | 18.62 | 18.72 | 27,182 | -0.17(-0.90%) |
Apr 25, 2016 | 19.16 | 19.16 | 18.85 | 18.89 | 47,622 | -0.51(-2.63%) |
Apr 22, 2016 | 19.46 | 19.46 | 19.34 | 19.40 | 41,495 | -0.29(-1.47%) |
Apr 21, 2016 | 19.84 | 19.84 | 19.58 | 19.69 | 44,177 | -0.22(-1.10%) |
Apr 20, 2016 | 19.68 | 19.97 | 19.68 | 19.91 | 58,760 | +0.32(+1.63%) |
Apr 19, 2016 | 19.48 | 19.62 | 19.48 | 19.59 | 14,296 | +0.37(+1.93%) |
Apr 18, 2016 | 19.04 | 19.25 | 18.99 | 19.22 | 24,954 | +0.16(+0.84%) |
Apr 15, 2016 | 19.09 | 19.13 | 18.94 | 19.06 | 13,904 | +0.00(+0.00%) |
Apr 14, 2016 | 19.00 | 19.10 | 19.00 | 19.06 | 40,030 | +0.32(+1.71%) |
Apr 13, 2016 | 18.70 | 18.89 | 18.64 | 18.74 | 93,286 | -0.16(-0.85%) |
Apr 12, 2016 | 18.63 | 18.90 | 18.63 | 18.90 | 41,168 | +0.61(+3.34%) |
Apr 11, 2016 | 18.43 | 18.43 | 18.15 | 18.29 | 31,242 | +0.17(+0.94%) |
Apr 08, 2016 | 17.98 | 18.53 | 17.67 | 18.12 | 45,620 | +0.58(+3.31%) |
Apr 07, 2016 | 17.60 | 17.70 | 17.47 | 17.54 | 21,156 | +0.40(+2.33%) |
Apr 06, 2016 | 17.12 | 17.15 | 16.90 | 17.14 | 40,619 | +0.21(+1.24%) |
Apr 05, 2016 | 16.84 | 16.97 | 16.84 | 16.93 | 310,629 | -0.26(-1.51%) |
Apr 04, 2016 | 17.29 | 17.38 | 17.17 | 17.19 | 133,555 | -0.13(-0.76%) |
Apr 01, 2016 | 17.36 | 17.50 | 17.17 | 17.32 | 149,361 | -0.43(-2.42%) |
Mar 31, 2016 | 18.00 | 18.00 | 17.75 | 17.75 | 35,508 | -0.41(-2.26%) |
Mar 30, 2016 | 18.29 | 18.34 | 18.07 | 18.16 | 171,994 | -0.73(-3.86%) |
Mar 29, 2016 | 18.56 | 18.90 | 18.31 | 18.89 | 83,378 | +0.23(+1.23%) |
Mar 28, 2016 | 18.64 | 18.90 | 18.55 | 18.66 | 27,023 | +0.01(+0.05%) |
Mar 24, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.53(+2.92%) | |
Mar 23, 2016 | 18.26 | 18.26 | 18.07 | 18.12 | 35,186 | -0.23(-1.25%) |
Mar 22, 2016 | 18.12 | 18.62 | 18.12 | 18.35 | 120,170 | +1.01(+5.82%) |
Mar 21, 2016 | 17.30 | 17.44 | 17.30 | 17.34 | 247,634 | -0.08(-0.46%) |
Mar 18, 2016 | 17.31 | 17.45 | 17.13 | 17.42 | 281,417 | -0.05(-0.29%) |
Mar 17, 2016 | 17.00 | 17.60 | 17.00 | 17.47 | 291,643 | -0.02(-0.11%) |
Mar 16, 2016 | 17.44 | 17.56 | 17.38 | 17.49 | 27,715 | +0.09(+0.52%) |
Mar 15, 2016 | 17.48 | 17.48 | 17.34 | 17.40 | 5,816 | -0.09(-0.49%) |
Mar 14, 2016 | 17.64 | 17.64 | 17.39 | 17.48 | 7,106 | -0.39(-2.15%) |
Mar 11, 2016 | 17.89 | 17.89 | 17.77 | 17.87 | 14,171 | +0.30(+1.71%) |
Mar 10, 2016 | 17.67 | 17.83 | 17.42 | 17.57 | 12,626 | +0.04(+0.23%) |
Mar 09, 2016 | 17.45 | 17.53 | 17.37 | 17.53 | 11,059 | +0.14(+0.83%) |
Mar 08, 2016 | 17.52 | 17.53 | 17.37 | 17.39 | 14,574 | +0.11(+0.61%) |
Mar 07, 2016 | 17.37 | 17.38 | 17.06 | 17.28 | 30,001 | -0.92(-5.05%) |
Mar 04, 2016 | 18.39 | 18.39 | 18.18 | 18.20 | 16,471 | +0.13(+0.72%) |
Mar 03, 2016 | 17.90 | 18.07 | 17.90 | 18.07 | 29,481 | +0.55(+3.14%) |
Mar 02, 2016 | 17.32 | 17.52 | 17.32 | 17.52 | 21,769 | +0.22(+1.30%) |
Mar 01, 2016 | 17.20 | 17.32 | 17.15 | 17.30 | 28,818 | -0.09(-0.55%) |
Feb 29, 2016 | 16.88 | 17.50 | 16.88 | 17.39 | 16,402 | +0.71(+4.29%) |
Feb 26, 2016 | 16.75 | 16.80 | 16.38 | 16.68 | 155,654 | -1.38(-7.62%) |
Feb 25, 2016 | 18.03 | 18.05 | 17.83 | 18.05 | 62,470 | +0.04(+0.22%) |
Feb 24, 2016 | 17.85 | 18.01 | 17.60 | 18.01 | 47,446 | -0.03(-0.17%) |
Feb 23, 2016 | 18.26 | 18.26 | 18.00 | 18.04 | 88,810 | -0.35(-1.90%) |
Feb 22, 2016 | 18.10 | 18.39 | 18.10 | 18.39 | 306,281 | +0.70(+3.96%) |
Feb 19, 2016 | 17.77 | 17.77 | 17.55 | 17.69 | 182,699 | -0.17(-0.95%) |
Feb 18, 2016 | 18.05 | 18.36 | 17.85 | 17.86 | 52,387 | +0.51(+2.94%) |
Feb 17, 2016 | 17.30 | 17.38 | 17.27 | 17.35 | 61,974 | +0.08(+0.43%) |
Feb 16, 2016 | 17.33 | 17.40 | 17.20 | 17.27 | 41,792 | +0.79(+4.76%) |
Feb 12, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.11(-0.66%) | |
Feb 11, 2016 | 16.56 | 16.63 | 16.34 | 16.60 | 157,016 | -0.14(-0.84%) |
Feb 10, 2016 | 17.02 | 17.02 | 16.74 | 16.74 | 253,808 | -0.46(-2.67%) |
Feb 09, 2016 | 17.05 | 17.20 | 17.00 | 17.20 | 72,170 | -0.89(-4.92%) |
Feb 08, 2016 | 18.43 | 18.43 | 17.83 | 18.09 | 127,791 | +0.23(+1.29%) |
Feb 05, 2016 | 18.15 | 18.15 | 17.85 | 17.86 | 54,941 | -0.25(-1.38%) |
Feb 04, 2016 | 18.00 | 18.22 | 17.96 | 18.11 | 147,727 | +0.46(+2.64%) |
Feb 03, 2016 | 17.75 | 17.84 | 17.44 | 17.64 | 155,182 | -0.68(-3.68%) |
Feb 02, 2016 | 17.84 | 18.80 | 17.77 | 18.32 | 264,055 | +0.52(+2.92%) |
Feb 01, 2016 | 17.75 | 17.81 | 17.61 | 17.80 | 121,186 | +0.23(+1.31%) |
Jan 29, 2016 | 17.35 | 17.58 | 17.15 | 17.57 | 143,933 | +1.10(+6.68%) |
Jan 28, 2016 | 16.65 | 16.65 | 16.39 | 16.47 | 58,145 | -0.09(-0.54%) |
Jan 27, 2016 | 16.51 | 16.74 | 16.47 | 16.56 | 95,104 | -0.43(-2.53%) |
Jan 26, 2016 | 16.89 | 17.04 | 16.85 | 16.99 | 79,374 | +0.41(+2.47%) |
Jan 25, 2016 | 16.91 | 16.91 | 16.50 | 16.58 | 87,421 | -0.46(-2.70%) |
Jan 22, 2016 | 17.03 | 17.04 | 16.76 | 17.04 | 164,747 | +0.98(+6.10%) |
Jan 21, 2016 | 15.89 | 16.10 | 15.76 | 16.06 | 160,316 | +0.25(+1.61%) |
Jan 20, 2016 | 15.92 | 15.98 | 15.61 | 15.80 | 130,193 | -1.21(-7.14%) |
Jan 19, 2016 | 17.09 | 17.21 | 16.86 | 17.02 | 686,709 | +1.49(+9.59%) |
Jan 15, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.33(-2.08%) | |
Jan 14, 2016 | 15.78 | 15.87 | 15.63 | 15.86 | 21,163 | -0.11(-0.69%) |
Jan 13, 2016 | 16.29 | 16.29 | 15.88 | 15.97 | 34,603 | +0.48(+3.10%) |
Jan 12, 2016 | 15.73 | 15.73 | 15.34 | 15.49 | 64,570 | -0.53(-3.31%) |
Jan 11, 2016 | 16.07 | 16.07 | 15.93 | 16.02 | 47,859 | -0.03(-0.19%) |
Jan 08, 2016 | 16.13 | 16.28 | 16.01 | 16.05 | 24,137 | +0.07(+0.44%) |
Jan 07, 2016 | 15.81 | 16.12 | 15.81 | 15.98 | 71,594 | +0.24(+1.52%) |
Jan 06, 2016 | 15.85 | 15.87 | 15.61 | 15.74 | 74,535 | -0.81(-4.92%) |
Jan 05, 2016 | 17.11 | 17.11 | 16.55 | 16.55 | 248,765 | -0.69(-4.00%) |
Jan 04, 2016 | 17.24 | 17.25 | 17.07 | 17.25 | 68,675 | -0.01(-0.06%) |
Dec 31, 2015 | 17.25 | 17.25 | 17.25 | 0 | -0.02(-0.12%) | |
Dec 30, 2015 | 17.41 | 17.41 | 17.27 | 17.27 | 52,816 | -0.39(-2.18%) |
Dec 29, 2015 | 17.56 | 17.66 | 17.56 | 17.66 | 110,948 | +0.67(+3.94%) |
Dec 28, 2015 | 16.98 | 17.07 | 16.94 | 16.99 | 108,564 | +0.36(+2.16%) |
Dec 24, 2015 | 16.63 | 16.63 | 16.63 | 0 | -0.23(-1.33%) | |
Dec 23, 2015 | 16.73 | 16.86 | 16.73 | 16.86 | 42,341 | +0.14(+0.81%) |
Dec 22, 2015 | 16.80 | 16.80 | 16.66 | 16.72 | 47,654 | -0.19(-1.12%) |
Dec 21, 2015 | 17.13 | 17.13 | 16.85 | 16.91 | 134,971 | -0.16(-0.94%) |
Dec 18, 2015 | 17.20 | 17.20 | 17.05 | 17.07 | 126,396 | -0.29(-1.67%) |
Dec 17, 2015 | 17.52 | 17.64 | 17.36 | 17.36 | 45,642 | -0.37(-2.09%) |
Dec 16, 2015 | 17.54 | 17.73 | 17.53 | 17.73 | 91,730 | +0.18(+1.00%) |
Dec 15, 2015 | 17.55 | 17.68 | 17.50 | 17.55 | 74,850 | -0.55(-3.01%) |
Dec 14, 2015 | 18.17 | 18.18 | 18.02 | 18.10 | 46,497 | -0.00(-0.03%) |
Dec 11, 2015 | 18.40 | 18.41 | 18.09 | 18.11 | 66,505 | -0.56(-3.00%) |
Dec 10, 2015 | 18.70 | 18.74 | 18.66 | 18.66 | 36,950 | -0.14(-0.72%) |
Dec 09, 2015 | 18.84 | 19.00 | 18.78 | 18.80 | 74,484 | +0.32(+1.70%) |
Dec 08, 2015 | 18.53 | 18.55 | 18.40 | 18.48 | 106,306 | -0.68(-3.52%) |
Dec 07, 2015 | 19.17 | 19.23 | 19.06 | 19.16 | 33,484 | -0.18(-0.93%) |
Dec 04, 2015 | 19.12 | 19.35 | 19.12 | 19.34 | 14,923 | +0.07(+0.36%) |
Dec 03, 2015 | 19.43 | 19.56 | 19.26 | 19.27 | 24,782 | -0.17(-0.87%) |
Dec 02, 2015 | 19.67 | 19.67 | 19.42 | 19.44 | 19,004 | -0.01(-0.05%) |
Dec 01, 2015 | 19.42 | 19.55 | 19.41 | 19.45 | 40,597 | +0.32(+1.67%) |
Nov 30, 2015 | 19.05 | 19.35 | 19.05 | 19.13 | 39,527 | -0.41(-2.10%) |
Nov 27, 2015 | 19.77 | 19.81 | 19.44 | 19.54 | 8,425 | -0.32(-1.61%) |
Nov 25, 2015 | 19.86 | 19.86 | 19.86 | 0 | +0.19(+0.97%) | |
Nov 24, 2015 | 19.70 | 19.70 | 19.53 | 19.67 | 32,253 | +0.09(+0.46%) |
Nov 23, 2015 | 19.55 | 19.58 | 56,274 | -0.10(-0.48%) | ||
Nov 20, 2015 | 19.66 | 19.68 | 19.64 | 19.68 | 32,044 | +0.14(+0.74%) |
Nov 19, 2015 | 19.60 | 19.60 | 19.53 | 19.53 | 24,361 | -0.14(-0.71%) |
Nov 18, 2015 | 19.50 | 19.68 | 19.50 | 19.67 | 59,556 | +0.09(+0.46%) |
Nov 17, 2015 | 19.48 | 19.62 | 19.48 | 19.58 | 30,059 | -0.36(-1.81%) |
Nov 16, 2015 | 19.99 | 19.99 | 19.81 | 19.94 | 54,311 | -0.41(-2.04%) |
Nov 13, 2015 | 20.66 | 20.66 | 20.35 | 20.36 | 60,375 | +0.14(+0.72%) |
Nov 12, 2015 | 20.27 | 20.40 | 20.21 | 20.21 | 52,152 | -0.58(-2.79%) |
Nov 11, 2015 | 20.74 | 20.86 | 20.74 | 20.79 | 28,969 | +0.11(+0.53%) |
Nov 10, 2015 | 20.42 | 20.82 | 20.42 | 20.68 | 34,847 | -0.22(-1.06%) |
Nov 09, 2015 | 20.91 | 21.02 | 20.83 | 20.90 | 71,692 | +0.41(+2.01%) |
Nov 06, 2015 | 20.54 | 20.55 | 20.43 | 20.49 | 21,766 | -0.02(-0.10%) |
Nov 05, 2015 | 20.85 | 20.85 | 20.41 | 20.51 | 38,352 | +0.15(+0.74%) |
Nov 04, 2015 | 20.59 | 20.59 | 20.30 | 20.36 | 26,920 | +0.00(+0.00%) |
Nov 03, 2015 | 20.43 | 20.43 | 20.26 | 20.36 | 126,766 | -0.07(-0.37%) |
Nov 02, 2015 | 20.02 | 20.46 | 20.02 | 20.43 | 70,971 | +0.21(+1.06%) |
Oct 30, 2015 | 20.32 | 20.65 | 20.05 | 20.22 | 1,025,835 | -1.29(-6.00%) |
Oct 29, 2015 | 21.65 | 21.91 | 21.39 | 21.51 | 386,776 | -2.85(-11.70%) |
Oct 28, 2015 | 23.82 | 24.72 | 23.46 | 24.36 | 841,839 | +0.28(+1.16%) |
Oct 27, 2015 | 24.27 | 24.27 | 24.08 | 24.08 | 24,177 | -0.78(-3.15%) |
Oct 26, 2015 | 24.75 | 24.88 | 24.73 | 24.86 | 28,672 | +0.24(+0.99%) |
Oct 23, 2015 | 24.70 | 24.70 | 24.46 | 24.62 | 88,418 | +0.29(+1.17%) |
Oct 22, 2015 | 24.25 | 24.35 | 24.16 | 24.34 | 47,213 | +0.05(+0.19%) |
Oct 21, 2015 | 24.25 | 24.36 | 24.25 | 24.29 | 15,918 | +0.07(+0.29%) |
Oct 20, 2015 | 24.36 | 24.38 | 24.11 | 24.22 | 44,651 | -0.14(-0.57%) |
Oct 19, 2015 | 24.09 | 24.36 | 24.09 | 24.36 | 67,005 | +0.47(+1.99%) |
Oct 16, 2015 | 23.84 | 23.89 | 23.80 | 23.89 | 83,549 | +0.68(+2.91%) |
Oct 15, 2015 | 23.01 | 23.21 | 23.01 | 23.21 | 124,915 | +0.86(+3.85%) |
Oct 14, 2015 | 22.31 | 22.45 | 22.22 | 22.35 | 37,023 | -0.45(-1.97%) |
Oct 13, 2015 | 22.85 | 23.10 | 22.60 | 22.80 | 48,770 | +0.67(+3.03%) |
Oct 12, 2015 | 22.17 | 22.20 | 22.04 | 22.13 | 18,392 | +0.04(+0.18%) |
Oct 09, 2015 | 22.03 | 22.25 | 21.96 | 22.09 | 19,109 | +0.30(+1.38%) |
Oct 08, 2015 | 21.50 | 21.90 | 21.50 | 21.79 | 42,843 | -0.16(-0.73%) |
Oct 07, 2015 | 21.90 | 21.98 | 21.86 | 21.95 | 41,785 | -0.27(-1.22%) |
Oct 06, 2015 | 22.30 | 22.32 | 22.01 | 22.22 | 98,158 | -0.27(-1.20%) |
Oct 05, 2015 | 22.20 | 22.54 | 22.20 | 22.49 | 58,598 | +0.60(+2.74%) |
Oct 02, 2015 | 21.60 | 21.89 | 21.55 | 21.89 | 14,222 | +0.36(+1.67%) |