Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.85 | 33.00 | 32.01 | 32.47 | 73,128 | +0.30(+0.93%) |
Sep 29, 2016 | 37.00 | 37.00 | 31.61 | 32.17 | 206,741 | +0.00(+0.00%) |
Sep 28, 2016 | 32.23 | 32.98 | 30.54 | 32.17 | 42,912 | +0.21(+0.66%) |
Sep 27, 2016 | 33.63 | 34.02 | 30.63 | 31.96 | 57,523 | -1.35(-4.05%) |
Sep 26, 2016 | 34.78 | 37.30 | 33.13 | 33.31 | 209,220 | -1.01(-2.94%) |
Sep 23, 2016 | 33.44 | 34.90 | 31.21 | 34.32 | 113,898 | +0.71(+2.11%) |
Sep 22, 2016 | 29.65 | 34.23 | 29.25 | 33.61 | 205,235 | +4.34(+14.83%) |
Sep 21, 2016 | 27.44 | 29.51 | 27.21 | 29.27 | 85,725 | +2.05(+7.53%) |
Sep 20, 2016 | 26.41 | 28.33 | 26.06 | 27.22 | 105,654 | +1.12(+4.29%) |
Sep 19, 2016 | 25.94 | 27.02 | 25.34 | 26.10 | 176,590 | +0.40(+1.56%) |
Sep 16, 2016 | 25.50 | 26.40 | 25.28 | 25.70 | 125,147 | +0.23(+0.90%) |
Sep 15, 2016 | 25.30 | 26.21 | 24.95 | 25.47 | 52,976 | +0.39(+1.56%) |
Sep 14, 2016 | 24.99 | 25.68 | 24.25 | 25.08 | 60,157 | +0.36(+1.46%) |
Sep 13, 2016 | 25.63 | 26.09 | 24.25 | 24.72 | 26,479 | -0.95(-3.70%) |
Sep 12, 2016 | 25.83 | 26.79 | 25.30 | 25.67 | 61,157 | -0.23(-0.89%) |
Sep 09, 2016 | 26.05 | 26.73 | 25.66 | 25.90 | 59,999 | -0.10(-0.38%) |
Sep 08, 2016 | 26.08 | 26.61 | 25.10 | 26.00 | 47,616 | -0.24(-0.91%) |
Sep 07, 2016 | 25.00 | 26.43 | 24.26 | 26.24 | 140,354 | +1.14(+4.54%) |
Sep 06, 2016 | 25.00 | 25.68 | 24.36 | 25.10 | 38,286 | +0.11(+0.44%) |
Sep 02, 2016 | 23.85 | 24.99 | 24.99 | 24.99 | 13,700 | +1.71(+7.35%) |
Sep 01, 2016 | 24.06 | 24.99 | 22.65 | 23.28 | 50,723 | -1.66(-6.66%) |
Aug 31, 2016 | 25.23 | 25.23 | 23.65 | 24.94 | 40,716 | -0.11(-0.44%) |
Aug 30, 2016 | 25.00 | 25.50 | 24.64 | 25.05 | 135,170 | +0.14(+0.56%) |
Aug 29, 2016 | 25.00 | 25.00 | 23.89 | 24.91 | 17,339 | +0.36(+1.47%) |
Aug 26, 2016 | 24.14 | 25.00 | 24.06 | 24.55 | 44,366 | +0.35(+1.45%) |
Aug 25, 2016 | 23.60 | 24.81 | 23.60 | 24.20 | 30,705 | +0.60(+2.54%) |
Aug 24, 2016 | 22.90 | 23.63 | 22.90 | 23.60 | 23,379 | +0.63(+2.74%) |
Aug 23, 2016 | 21.76 | 23.17 | 21.76 | 22.97 | 22,836 | +0.60(+2.68%) |
Aug 22, 2016 | 22.38 | 22.39 | 21.55 | 22.37 | 24,431 | -0.06(-0.27%) |
Aug 19, 2016 | 22.61 | 22.93 | 21.90 | 22.43 | 47,328 | -0.16(-0.71%) |
Aug 18, 2016 | 22.05 | 22.61 | 20.37 | 22.59 | 55,690 | +0.72(+3.29%) |
Aug 17, 2016 | 21.28 | 22.07 | 20.72 | 21.87 | 89,049 | +0.98(+4.69%) |
Aug 16, 2016 | 20.36 | 21.32 | 20.36 | 20.89 | 37,838 | +0.32(+1.56%) |
Aug 15, 2016 | 20.21 | 20.64 | 20.11 | 20.57 | 17,990 | +0.81(+4.10%) |
Aug 12, 2016 | 20.27 | 20.43 | 19.61 | 19.76 | 15,124 | +0.02(+0.10%) |
Aug 11, 2016 | 19.04 | 19.80 | 19.04 | 19.74 | 8,854 | +0.40(+2.07%) |
Aug 10, 2016 | 19.74 | 19.97 | 19.00 | 19.34 | 11,010 | -0.29(-1.48%) |
Aug 09, 2016 | 19.66 | 19.71 | 19.40 | 19.63 | 4,495 | +0.14(+0.72%) |
Aug 08, 2016 | 19.44 | 19.71 | 19.11 | 19.49 | 25,285 | +0.24(+1.25%) |
Aug 05, 2016 | 18.85 | 19.33 | 18.85 | 19.25 | 8,740 | +0.69(+3.72%) |
Aug 04, 2016 | 18.41 | 18.84 | 18.41 | 18.56 | 8,219 | +0.47(+2.60%) |
Aug 03, 2016 | 19.06 | 19.06 | 17.41 | 18.09 | 42,264 | -0.15(-0.82%) |
Aug 02, 2016 | 18.41 | 18.85 | 17.64 | 18.24 | 19,622 | -0.12(-0.65%) |
Aug 01, 2016 | 19.58 | 20.11 | 18.35 | 18.36 | 18,949 | -0.95(-4.92%) |
Jul 29, 2016 | 19.17 | 19.69 | 18.45 | 19.31 | 17,929 | +0.14(+0.73%) |
Jul 28, 2016 | 19.99 | 20.08 | 19.17 | 19.17 | 22,371 | -0.67(-3.38%) |
Jul 27, 2016 | 19.94 | 20.41 | 19.20 | 19.84 | 39,990 | -0.03(-0.15%) |
Jul 26, 2016 | 19.50 | 19.88 | 19.00 | 19.87 | 47,391 | +0.27(+1.38%) |
Jul 25, 2016 | 21.00 | 21.25 | 19.50 | 19.60 | 58,396 | -1.50(-7.11%) |
Jul 22, 2016 | 21.91 | 21.91 | 21.00 | 21.10 | 21,020 | -0.84(-3.83%) |
Jul 21, 2016 | 22.63 | 22.63 | 21.58 | 21.94 | 51,526 | -0.66(-2.92%) |
Jul 20, 2016 | 23.65 | 23.65 | 20.82 | 22.60 | 73,233 | -0.85(-3.62%) |
Jul 19, 2016 | 26.42 | 26.42 | 23.00 | 23.45 | 140,893 | -3.18(-11.94%) |
Jul 18, 2016 | 22.89 | 27.18 | 22.89 | 26.63 | 103,483 | +3.75(+16.39%) |
Jul 15, 2016 | 22.30 | 22.89 | 21.47 | 22.88 | 31,774 | +0.75(+3.39%) |
Jul 14, 2016 | 22.80 | 22.80 | 21.91 | 22.13 | 15,321 | -0.34(-1.51%) |
Jul 13, 2016 | 23.22 | 23.22 | 22.22 | 22.47 | 40,387 | -0.53(-2.30%) |
Jul 12, 2016 | 21.97 | 23.21 | 21.97 | 23.00 | 33,457 | +1.31(+6.04%) |
Jul 11, 2016 | 22.40 | 22.40 | 21.09 | 21.69 | 37,039 | -0.78(-3.47%) |
Jul 08, 2016 | 21.31 | 22.95 | 21.20 | 22.47 | 64,287 | +1.27(+5.99%) |
Jul 07, 2016 | 20.57 | 22.49 | 20.57 | 21.20 | 65,664 | +0.87(+4.28%) |
Jul 05, 2016 | 19.78 | 20.46 | 19.77 | 20.33 | 46,714 | +0.39(+1.96%) |
Jul 01, 2016 | 20.55 | 19.94 | 19.94 | 19.94 | 47,400 | -0.75(-3.62%) |
Jun 30, 2016 | 20.35 | 20.80 | 20.00 | 20.69 | 37,228 | +0.22(+1.07%) |
Jun 29, 2016 | 19.77 | 20.48 | 19.46 | 20.47 | 37,557 | +0.32(+1.59%) |
Jun 28, 2016 | 20.69 | 20.69 | 19.85 | 20.15 | 93,657 | +0.14(+0.70%) |
Jun 27, 2016 | 20.65 | 20.65 | 19.00 | 20.01 | 84,587 | -0.24(-1.19%) |
Jun 24, 2016 | 20.75 | 20.75 | 20.10 | 20.25 | 836,657 | -0.48(-2.32%) |
Jun 23, 2016 | 20.19 | 21.53 | 19.82 | 20.73 | 99,702 | +0.71(+3.55%) |
Jun 22, 2016 | 19.80 | 21.14 | 19.08 | 20.02 | 114,964 | -0.26(-1.28%) |
Jun 21, 2016 | 20.82 | 21.09 | 19.36 | 20.28 | 98,094 | -0.22(-1.07%) |
Jun 20, 2016 | 19.93 | 23.06 | 19.34 | 20.50 | 112,600 | +1.17(+6.05%) |
Jun 17, 2016 | 18.40 | 19.71 | 18.40 | 19.33 | 67,582 | +0.54(+2.87%) |
Jun 16, 2016 | 17.00 | 19.46 | 16.90 | 18.79 | 219,401 | +1.68(+9.82%) |
Jun 15, 2016 | 16.26 | 17.61 | 16.15 | 17.11 | 101,693 | +0.98(+6.08%) |
Jun 14, 2016 | 15.89 | 16.15 | 15.50 | 16.13 | 30,656 | +0.50(+3.20%) |
Jun 13, 2016 | 16.00 | 16.00 | 15.14 | 15.63 | 57,662 | -0.41(-2.56%) |
Jun 10, 2016 | 15.38 | 16.46 | 15.05 | 16.04 | 48,534 | +0.63(+4.09%) |
Jun 09, 2016 | 15.72 | 15.72 | 15.20 | 15.41 | 31,659 | -0.29(-1.85%) |
Jun 08, 2016 | 14.90 | 15.88 | 14.79 | 15.70 | 60,791 | +0.45(+2.95%) |
Jun 07, 2016 | 15.34 | 15.89 | 14.46 | 15.25 | 65,805 | -0.33(-2.12%) |
Jun 06, 2016 | 16.60 | 16.61 | 15.35 | 15.58 | 56,064 | -0.32(-2.01%) |
Jun 03, 2016 | 16.29 | 16.29 | 15.25 | 15.90 | 31,074 | -0.31(-1.91%) |
Jun 02, 2016 | 16.43 | 16.59 | 16.01 | 16.21 | 46,827 | -0.06(-0.37%) |
Jun 01, 2016 | 16.69 | 16.69 | 15.90 | 16.27 | 54,358 | +0.36(+2.26%) |
May 31, 2016 | 15.55 | 16.01 | 15.27 | 15.91 | 22,293 | +0.38(+2.45%) |
May 27, 2016 | 16.71 | 15.53 | 15.53 | 15.53 | 17,900 | +0.45(+2.98%) |
May 26, 2016 | 17.59 | 17.59 | 14.79 | 15.08 | 302,146 | -1.20(-7.37%) |
May 25, 2016 | 15.99 | 16.50 | 15.88 | 16.28 | 20,636 | +0.03(+0.18%) |
May 24, 2016 | 16.77 | 16.77 | 16.03 | 16.25 | 17,066 | -0.05(-0.31%) |
May 23, 2016 | 15.57 | 16.61 | 15.57 | 16.30 | 42,592 | +0.66(+4.22%) |
May 20, 2016 | 15.38 | 15.95 | 15.05 | 15.64 | 16,774 | +0.31(+2.02%) |
May 19, 2016 | 15.46 | 15.46 | 14.88 | 15.33 | 20,876 | -0.17(-1.10%) |
May 18, 2016 | 14.40 | 15.50 | 14.33 | 15.50 | 21,402 | +0.79(+5.37%) |
May 17, 2016 | 14.82 | 15.17 | 14.71 | 14.71 | 85,806 | -0.03(-0.20%) |
May 16, 2016 | 15.36 | 15.36 | 14.28 | 14.74 | 17,343 | -0.38(-2.51%) |
May 13, 2016 | 15.57 | 15.33 | 14.67 | 15.12 | 26,706 | -0.21(-1.37%) |
May 12, 2016 | 15.55 | 15.60 | 15.27 | 15.33 | 20,157 | -0.32(-2.04%) |
May 11, 2016 | 15.63 | 15.65 | 14.90 | 15.65 | 21,862 | +0.15(+0.97%) |
May 10, 2016 | 15.45 | 15.80 | 15.00 | 15.50 | 136,663 | +0.02(+0.13%) |
May 09, 2016 | 15.97 | 16.00 | 15.19 | 15.48 | 153,456 | +0.28(+1.84%) |
May 06, 2016 | 15.59 | 15.99 | 14.94 | 15.20 | 76,478 | -0.08(-0.52%) |
May 05, 2016 | 15.20 | 16.00 | 14.96 | 15.28 | 93,130 | +0.65(+4.44%) |
May 04, 2016 | 14.48 | 14.69 | 14.40 | 14.63 | 4,753 | +0.03(+0.21%) |
May 03, 2016 | 14.00 | 14.90 | 13.98 | 14.60 | 21,028 | +0.39(+2.74%) |
May 02, 2016 | 13.41 | 14.55 | 13.21 | 14.21 | 63,270 | +0.69(+5.10%) |
Apr 29, 2016 | 13.25 | 13.96 | 12.04 | 13.52 | 28,831 | +0.12(+0.90%) |
Apr 28, 2016 | 13.46 | 13.87 | 12.95 | 13.40 | 42,286 | -0.19(-1.40%) |
Apr 27, 2016 | 13.79 | 13.82 | 13.37 | 13.59 | 15,029 | -0.26(-1.88%) |
Apr 26, 2016 | 13.74 | 14.10 | 13.60 | 13.85 | 41,344 | +0.00(+0.00%) |
Apr 25, 2016 | 13.55 | 14.05 | 12.99 | 13.85 | 37,298 | +0.33(+2.44%) |
Apr 22, 2016 | 13.91 | 14.20 | 13.47 | 13.52 | 26,933 | -0.55(-3.91%) |
Apr 21, 2016 | 13.35 | 14.13 | 13.00 | 14.07 | 30,179 | +0.82(+6.19%) |
Apr 20, 2016 | 12.65 | 13.30 | 12.65 | 13.25 | 24,975 | +0.07(+0.53%) |
Apr 19, 2016 | 12.84 | 13.20 | 12.76 | 13.18 | 84,376 | +0.57(+4.52%) |
Apr 18, 2016 | 13.30 | 13.30 | 12.43 | 12.61 | 8,712 | -0.26(-2.02%) |
Apr 15, 2016 | 12.80 | 13.39 | 12.45 | 12.87 | 29,147 | +0.21(+1.66%) |
Apr 14, 2016 | 12.78 | 13.98 | 11.99 | 12.66 | 15,828 | -0.30(-2.31%) |
Apr 13, 2016 | 13.20 | 13.20 | 12.45 | 12.96 | 55,013 | +0.20(+1.57%) |
Apr 12, 2016 | 12.90 | 13.11 | 12.45 | 12.76 | 56,338 | -0.22(-1.69%) |
Apr 11, 2016 | 12.60 | 13.17 | 12.60 | 12.98 | 14,685 | -0.05(-0.38%) |
Apr 08, 2016 | 13.21 | 13.31 | 12.97 | 13.03 | 14,676 | +0.06(+0.46%) |
Apr 07, 2016 | 13.02 | 13.29 | 12.89 | 12.97 | 31,098 | -0.16(-1.22%) |
Apr 06, 2016 | 12.80 | 13.70 | 12.61 | 13.13 | 55,605 | +0.57(+4.54%) |
Apr 05, 2016 | 13.98 | 13.98 | 12.27 | 12.56 | 30,287 | -1.16(-8.45%) |
Apr 04, 2016 | 13.63 | 14.47 | 13.37 | 13.72 | 18,287 | +0.02(+0.15%) |
Apr 01, 2016 | 13.80 | 14.28 | 12.86 | 13.70 | 34,106 | -0.18(-1.30%) |
Mar 31, 2016 | 14.20 | 14.34 | 12.94 | 13.88 | 32,273 | -0.47(-3.28%) |
Mar 30, 2016 | 14.46 | 14.78 | 14.12 | 14.35 | 6,049 | +0.02(+0.14%) |
Mar 29, 2016 | 14.50 | 15.50 | 14.25 | 14.33 | 14,929 | -0.16(-1.10%) |
Mar 28, 2016 | 14.50 | 15.18 | 14.03 | 14.49 | 7,688 | -0.02(-0.14%) |
Mar 24, 2016 | 15.10 | 14.51 | 14.51 | 14.51 | 73,500 | +0.51(+3.64%) |
Mar 23, 2016 | 14.06 | 14.48 | 13.99 | 14.00 | 9,483 | +0.05(+0.36%) |
Mar 22, 2016 | 14.90 | 15.80 | 12.90 | 13.95 | 43,964 | +0.01(+0.07%) |
Mar 21, 2016 | 14.47 | 15.46 | 13.41 | 13.94 | 30,600 | -0.65(-4.46%) |
Mar 18, 2016 | 17.60 | 19.17 | 14.46 | 14.59 | 56,651 | -4.38(-23.09%) |
Mar 17, 2016 | 20.00 | 20.68 | 17.44 | 18.97 | 28,700 | -0.83(-4.19%) |
Mar 16, 2016 | 20.16 | 21.49 | 18.75 | 19.80 | 80,297 | +0.35(+1.80%) |
Mar 15, 2016 | 16.81 | 19.95 | 15.59 | 19.45 | 32,310 | +2.50(+14.75%) |
Mar 14, 2016 | 14.09 | 17.43 | 13.92 | 16.95 | 26,033 | +2.68(+18.78%) |
Mar 11, 2016 | 14.69 | 15.13 | 13.58 | 14.27 | 10,401 | -0.43(-2.93%) |
Mar 10, 2016 | 14.50 | 15.71 | 14.00 | 14.70 | 13,673 | +0.55(+3.89%) |
Mar 09, 2016 | 14.36 | 14.71 | 13.56 | 14.15 | 7,708 | +0.04(+0.28%) |
Mar 08, 2016 | 14.30 | 15.39 | 13.88 | 14.11 | 18,242 | -0.62(-4.24%) |
Mar 07, 2016 | 15.15 | 15.25 | 14.69 | 14.73 | 10,121 | -0.38(-2.55%) |
Mar 04, 2016 | 15.50 | 15.50 | 15.03 | 15.12 | 6,663 | -0.18(-1.18%) |
Mar 03, 2016 | 15.42 | 15.50 | 15.28 | 15.30 | 1,527 | +0.48(+3.24%) |
Mar 02, 2016 | 14.00 | 15.61 | 13.90 | 14.82 | 12,842 | +0.72(+5.11%) |
Mar 01, 2016 | 15.06 | 15.36 | 13.57 | 14.10 | 27,530 | -0.95(-6.31%) |
Feb 29, 2016 | 14.81 | 15.23 | 14.81 | 15.05 | 1,405 | +0.25(+1.69%) |
Feb 26, 2016 | 13.01 | 14.99 | 13.01 | 14.80 | 7,245 | +0.10(+0.68%) |
Feb 25, 2016 | 12.96 | 14.80 | 12.88 | 14.70 | 5,585 | +0.52(+3.67%) |
Feb 24, 2016 | 15.22 | 15.22 | 13.45 | 14.18 | 15,075 | -1.30(-8.40%) |
Feb 23, 2016 | 13.01 | 15.48 | 12.81 | 15.48 | 6,840 | +1.19(+8.33%) |
Feb 22, 2016 | 14.59 | 14.59 | 13.76 | 14.29 | 13,870 | +0.70(+5.15%) |
Feb 19, 2016 | 13.11 | 14.30 | 13.11 | 13.59 | 5,255 | +0.30(+2.26%) |
Feb 18, 2016 | 16.57 | 16.57 | 11.54 | 13.29 | 14,645 | +3.17(+31.32%) |
Feb 17, 2016 | 10.45 | 10.53 | 9.180 | 10.12 | 23,814 | +0.52(+5.42%) |
Feb 16, 2016 | 10.00 | 10.49 | 9.400 | 9.600 | 8,523 | -0.36(-3.61%) |
Feb 12, 2016 | 10.00 | 9.960 | 9.960 | 9.960 | 41,300 | -0.12(-1.16%) |
Feb 11, 2016 | 8.960 | 10.10 | 8.960 | 10.08 | 1,179 | +0.36(+3.67%) |
Feb 10, 2016 | 9.800 | 10.50 | 9.590 | 9.720 | 2,792 | -1.39(-12.51%) |
Feb 09, 2016 | 11.20 | 11.80 | 11.10 | 11.11 | 3,764 | +0.07(+0.63%) |
Feb 08, 2016 | 12.31 | 12.31 | 11.04 | 11.04 | 3,890 | -1.55(-12.31%) |
Feb 05, 2016 | 12.90 | 12.90 | 12.59 | 12.59 | 2,045 | -0.16(-1.25%) |
Feb 04, 2016 | 12.85 | 13.14 | 12.24 | 12.75 | 8,711 | +0.16(+1.27%) |
Feb 03, 2016 | 13.10 | 13.10 | 12.04 | 12.59 | 6,921 | -0.16(-1.25%) |
Feb 02, 2016 | 13.15 | 13.25 | 12.75 | 12.75 | 13,127 | -0.21(-1.62%) |
Feb 01, 2016 | 13.37 | 13.46 | 12.75 | 12.96 | 17,680 | -0.57(-4.21%) |
Jan 29, 2016 | 14.35 | 14.97 | 13.53 | 13.53 | 4,396 | -0.24(-1.74%) |
Jan 28, 2016 | 14.40 | 14.40 | 13.37 | 13.77 | 2,343 | +0.55(+4.20%) |
Jan 27, 2016 | 13.00 | 13.21 | 12.01 | 13.21 | 13,389 | -0.26(-1.89%) |
Jan 26, 2016 | 13.40 | 14.30 | 13.00 | 13.47 | 8,544 | -0.80(-5.61%) |
Jan 25, 2016 | 15.20 | 15.20 | 14.27 | 14.27 | 13,208 | -0.94(-6.18%) |
Jan 22, 2016 | 15.48 | 16.40 | 15.06 | 15.21 | 9,627 | +0.01(+0.07%) |
Jan 21, 2016 | 15.46 | 16.68 | 15.00 | 15.20 | 27,244 | -0.72(-4.52%) |
Jan 20, 2016 | 15.17 | 16.33 | 14.59 | 15.92 | 37,394 | +0.61(+3.98%) |
Jan 19, 2016 | 14.21 | 15.77 | 14.03 | 15.31 | 9,803 | +1.33(+9.51%) |
Jan 15, 2016 | 12.98 | 13.98 | 13.98 | 13.98 | 38,000 | +0.88(+6.72%) |
Jan 14, 2016 | 14.48 | 14.48 | 12.90 | 13.10 | 29,954 | -0.15(-1.13%) |
Jan 13, 2016 | 13.10 | 14.31 | 13.04 | 13.25 | 27,070 | +0.02(+0.15%) |
Jan 12, 2016 | 13.56 | 13.90 | 12.31 | 13.23 | 30,167 | -0.13(-0.97%) |
Jan 11, 2016 | 13.56 | 14.84 | 13.19 | 13.36 | 24,822 | +0.16(+1.21%) |
Jan 08, 2016 | 14.05 | 14.91 | 12.88 | 13.20 | 50,881 | -0.86(-6.12%) |
Jan 07, 2016 | 14.21 | 14.51 | 14.06 | 14.06 | 14,922 | -0.11(-0.78%) |
Jan 06, 2016 | 14.58 | 15.39 | 14.00 | 14.17 | 21,857 | -0.41(-2.81%) |
Jan 05, 2016 | 15.10 | 15.14 | 14.00 | 14.58 | 24,045 | -0.49(-3.25%) |
Jan 04, 2016 | 15.80 | 15.95 | 14.69 | 15.07 | 39,637 | -0.88(-5.52%) |
Dec 31, 2015 | 14.91 | 15.95 | 15.95 | 15.95 | 58,100 | +0.93(+6.19%) |
Dec 30, 2015 | 14.80 | 15.70 | 14.57 | 15.02 | 16,863 | +0.37(+2.53%) |
Dec 29, 2015 | 15.59 | 16.43 | 14.31 | 14.65 | 49,928 | -0.94(-6.03%) |
Dec 28, 2015 | 16.28 | 17.50 | 15.53 | 15.59 | 95,154 | -0.80(-4.88%) |
Dec 24, 2015 | 17.50 | 16.39 | 16.39 | 16.39 | 38,700 | -1.30(-7.35%) |
Dec 23, 2015 | 19.47 | 19.50 | 17.04 | 17.69 | 76,297 | -1.89(-9.65%) |
Dec 22, 2015 | 17.61 | 21.00 | 17.01 | 19.58 | 93,654 | +2.27(+13.11%) |
Dec 21, 2015 | 15.61 | 17.85 | 15.49 | 17.31 | 67,164 | +1.99(+12.99%) |
Dec 18, 2015 | 15.98 | 16.80 | 14.60 | 15.32 | 193,807 | -0.73(-4.55%) |
Dec 17, 2015 | 13.70 | 16.42 | 13.70 | 16.05 | 45,832 | +2.26(+16.39%) |
Dec 16, 2015 | 13.94 | 14.26 | 12.77 | 13.79 | 44,769 | +0.28(+2.07%) |
Dec 15, 2015 | 12.88 | 14.44 | 12.64 | 13.51 | 36,788 | +0.43(+3.29%) |
Dec 14, 2015 | 13.71 | 14.96 | 12.46 | 13.08 | 115,041 | -0.71(-5.11%) |
Dec 11, 2015 | 13.75 | 14.52 | 13.03 | 13.79 | 65,898 | -0.49(-3.47%) |
Dec 10, 2015 | 14.16 | 14.59 | 13.25 | 14.28 | 45,844 | +0.12(+0.85%) |
Dec 09, 2015 | 14.22 | 14.85 | 12.80 | 14.16 | 108,803 | -0.06(-0.42%) |
Dec 08, 2015 | 14.20 | 15.40 | 14.00 | 14.22 | 124,375 | +0.08(+0.57%) |
Dec 07, 2015 | 13.16 | 16.00 | 11.52 | 14.14 | 104,800 | -2.26(-13.78%) |
Dec 04, 2015 | 16.10 | 17.16 | 16.10 | 16.40 | 120,925 | -0.35(-2.09%) |
Dec 03, 2015 | 16.60 | 17.15 | 16.12 | 16.75 | 108,765 | -0.12(-0.71%) |
Dec 02, 2015 | 17.00 | 17.21 | 16.60 | 16.87 | 14,540 | +0.38(+2.30%) |
Dec 01, 2015 | 16.35 | 16.50 | 16.13 | 16.49 | 32,767 | +0.24(+1.48%) |
Nov 30, 2015 | 16.08 | 16.47 | 15.81 | 16.25 | 94,552 | +0.16(+0.99%) |
Nov 27, 2015 | 15.94 | 16.13 | 15.88 | 16.09 | 18,098 | +0.01(+0.06%) |
Nov 25, 2015 | 16.00 | 16.08 | 16.08 | 16.08 | 26,200 | +0.08(+0.50%) |
Nov 24, 2015 | 15.98 | 16.00 | 15.90 | 16.00 | 11,694 | +0.00(+0.00%) |
Nov 23, 2015 | 16.00 | 16.50 | 15.65 | 16.00 | 49,001 | +0.00(+0.00%) |
Nov 20, 2015 | 15.52 | 16.00 | 15.45 | 16.00 | 24,996 | +0.21(+1.33%) |
Nov 19, 2015 | 15.89 | 15.98 | 15.51 | 15.79 | 48,681 | -0.10(-0.63%) |
Nov 18, 2015 | 16.00 | 16.00 | 15.80 | 15.89 | 26,166 | -0.01(-0.06%) |
Nov 17, 2015 | 16.00 | 16.14 | 15.90 | 15.90 | 49,784 | +0.01(+0.06%) |
Nov 16, 2015 | 16.00 | 16.08 | 15.89 | 15.89 | 7,850 | -0.01(-0.06%) |
Nov 13, 2015 | 16.00 | 16.03 | 15.10 | 15.90 | 62,039 | -0.10(-0.62%) |
Nov 12, 2015 | 15.80 | 16.33 | 15.79 | 16.00 | 90,605 | +0.00(+0.00%) |