Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.70 | 15.83 | 13.91 | 14.11 | 574,518 | -1.39(-8.97%) |
Oct 28, 2016 | 15.96 | 16.03 | 15.24 | 15.50 | 294,983 | -0.53(-3.31%) |
Oct 27, 2016 | 16.30 | 16.43 | 16.03 | 16.03 | 159,599 | -0.20(-1.22%) |
Oct 26, 2016 | 16.56 | 16.76 | 16.23 | 16.23 | 193,064 | -0.46(-2.78%) |
Oct 25, 2016 | 16.96 | 17.22 | 16.63 | 16.69 | 135,314 | -0.07(-0.40%) |
Oct 24, 2016 | 16.69 | 17.30 | 16.63 | 16.76 | 156,580 | +0.07(+0.40%) |
Oct 21, 2016 | 16.96 | 17.22 | 16.63 | 16.69 | 183,324 | -0.53(-3.08%) |
Oct 20, 2016 | 17.29 | 17.55 | 16.96 | 17.22 | 175,936 | -0.13(-0.76%) |
Oct 19, 2016 | 17.62 | 18.08 | 17.36 | 17.36 | 289,513 | -0.13(-0.76%) |
Oct 18, 2016 | 17.62 | 18.02 | 17.29 | 17.49 | 165,657 | +0.00(+0.00%) |
Oct 17, 2016 | 17.55 | 17.82 | 17.22 | 17.49 | 105,395 | +0.07(+0.38%) |
Oct 14, 2016 | 17.55 | 18.05 | 17.36 | 17.42 | 116,170 | -0.13(-0.75%) |
Oct 13, 2016 | 17.89 | 18.08 | 17.29 | 17.55 | 296,407 | -0.46(-2.57%) |
Oct 12, 2016 | 18.08 | 18.22 | 17.75 | 18.02 | 195,504 | -0.20(-1.09%) |
Oct 11, 2016 | 18.68 | 18.75 | 17.89 | 18.22 | 173,922 | -0.46(-2.48%) |
Oct 10, 2016 | 18.41 | 18.88 | 18.35 | 18.68 | 157,220 | +0.46(+2.55%) |
Oct 07, 2016 | 18.55 | 18.55 | 17.95 | 18.22 | 169,707 | -0.33(-1.79%) |
Oct 06, 2016 | 17.82 | 18.55 | 17.75 | 18.55 | 268,596 | +0.79(+4.48%) |
Oct 05, 2016 | 17.16 | 17.82 | 17.09 | 17.75 | 182,927 | +0.66(+3.88%) |
Oct 04, 2016 | 16.76 | 17.22 | 16.76 | 17.09 | 183,051 | +0.40(+2.38%) |
Oct 03, 2016 | 16.30 | 16.89 | 16.16 | 16.69 | 120,759 | -0.07(-0.40%) |
Sep 30, 2016 | 16.76 | 17.02 | 16.56 | 16.76 | 178,953 | +0.20(+1.20%) |
Sep 29, 2016 | 16.96 | 17.02 | 16.30 | 16.56 | 141,486 | -0.13(-0.79%) |
Sep 28, 2016 | 16.30 | 16.76 | 16.03 | 16.69 | 222,612 | +0.46(+2.86%) |
Sep 27, 2016 | 16.49 | 16.60 | 16.03 | 16.23 | 243,630 | -0.27(-1.61%) |
Sep 26, 2016 | 16.96 | 17.09 | 16.33 | 16.49 | 188,976 | -0.20(-1.19%) |
Sep 23, 2016 | 16.69 | 17.09 | 16.63 | 16.69 | 122,655 | -0.07(-0.40%) |
Sep 22, 2016 | 16.96 | 17.06 | 16.49 | 16.76 | 174,728 | +0.20(+1.20%) |
Sep 21, 2016 | 16.49 | 16.69 | 16.23 | 16.56 | 243,523 | +0.20(+1.21%) |
Sep 20, 2016 | 16.69 | 16.86 | 16.36 | 16.36 | 183,624 | -0.33(-1.98%) |
Sep 19, 2016 | 17.22 | 17.49 | 16.69 | 16.69 | 171,069 | -0.40(-2.33%) |
Sep 16, 2016 | 16.89 | 17.16 | 16.56 | 17.09 | 246,338 | +0.40(+2.38%) |
Sep 15, 2016 | 16.83 | 17.02 | 16.56 | 16.69 | 149,645 | +0.07(+0.40%) |
Sep 14, 2016 | 17.36 | 17.36 | 16.63 | 16.63 | 210,894 | -0.66(-3.83%) |
Sep 13, 2016 | 17.42 | 17.55 | 16.76 | 17.29 | 203,407 | -0.53(-2.97%) |
Sep 12, 2016 | 17.16 | 17.95 | 16.83 | 17.82 | 190,705 | +0.60(+3.46%) |
Sep 09, 2016 | 18.41 | 18.48 | 17.09 | 17.22 | 256,266 | -1.39(-7.47%) |
Sep 08, 2016 | 17.69 | 18.61 | 17.69 | 18.61 | 209,442 | +0.99(+5.64%) |
Sep 07, 2016 | 17.75 | 18.08 | 17.55 | 17.62 | 191,084 | +0.07(+0.38%) |
Sep 06, 2016 | 16.89 | 17.82 | 16.83 | 17.55 | 206,655 | +0.79(+4.74%) |
Sep 02, 2016 | 16.89 | 16.76 | 16.76 | 16.76 | 289,277 | -0.07(-0.39%) |
Sep 01, 2016 | 17.22 | 17.36 | 16.63 | 16.83 | 305,212 | -0.46(-2.68%) |
Aug 31, 2016 | 17.75 | 17.82 | 17.22 | 17.29 | 199,041 | -0.33(-1.88%) |
Aug 30, 2016 | 17.55 | 18.02 | 17.49 | 17.62 | 156,540 | +0.13(+0.76%) |
Aug 29, 2016 | 17.62 | 17.82 | 17.36 | 17.49 | 160,121 | -0.13(-0.75%) |
Aug 26, 2016 | 18.28 | 18.41 | 17.49 | 17.62 | 236,570 | -0.40(-2.21%) |
Aug 25, 2016 | 18.28 | 18.41 | 17.89 | 18.02 | 304,873 | -0.40(-2.16%) |
Aug 24, 2016 | 18.88 | 19.21 | 18.35 | 18.41 | 188,676 | -0.60(-3.14%) |
Aug 23, 2016 | 19.14 | 19.28 | 18.94 | 19.01 | 149,811 | -0.07(-0.35%) |
Aug 22, 2016 | 18.81 | 19.08 | 18.61 | 19.08 | 166,525 | +0.20(+1.05%) |
Aug 19, 2016 | 19.14 | 19.14 | 18.75 | 18.88 | 136,984 | -0.20(-1.04%) |
Aug 18, 2016 | 18.41 | 19.14 | 18.35 | 19.08 | 235,042 | +0.79(+4.35%) |
Aug 17, 2016 | 18.55 | 18.68 | 18.22 | 18.28 | 221,493 | -0.33(-1.78%) |
Aug 16, 2016 | 18.68 | 18.88 | 18.41 | 18.61 | 173,192 | +0.07(+0.36%) |
Aug 15, 2016 | 18.61 | 18.88 | 18.41 | 18.55 | 262,953 | +0.13(+0.72%) |
Aug 12, 2016 | 18.55 | 18.88 | 18.28 | 18.41 | 193,079 | -0.13(-0.71%) |
Aug 11, 2016 | 18.88 | 19.05 | 18.48 | 18.55 | 234,403 | +0.00(+0.00%) |
Aug 10, 2016 | 19.13 | 19.59 | 18.48 | 18.55 | 369,520 | -0.45(-2.39%) |
Aug 09, 2016 | 19.65 | 19.84 | 19.00 | 19.00 | 197,721 | -0.58(-2.98%) |
Aug 08, 2016 | 19.07 | 20.04 | 19.07 | 19.59 | 237,634 | +0.06(+0.33%) |
Aug 05, 2016 | 18.94 | 19.71 | 18.68 | 19.52 | 214,036 | +0.65(+3.44%) |
Aug 04, 2016 | 18.81 | 20.23 | 18.55 | 18.87 | 378,030 | -0.13(-0.68%) |
Aug 03, 2016 | 18.16 | 19.13 | 17.96 | 19.00 | 242,378 | +0.91(+5.02%) |
Aug 02, 2016 | 18.74 | 19.20 | 18.03 | 18.09 | 235,285 | -0.32(-1.76%) |
Aug 01, 2016 | 19.26 | 19.26 | 18.29 | 18.42 | 230,609 | -0.71(-3.73%) |
Jul 29, 2016 | 18.81 | 19.26 | 18.58 | 19.13 | 242,871 | +0.26(+1.37%) |
Jul 28, 2016 | 18.87 | 19.07 | 18.61 | 18.87 | 168,765 | -0.19(-1.02%) |
Jul 27, 2016 | 19.52 | 19.71 | 19.00 | 19.07 | 161,494 | -0.32(-1.67%) |
Jul 26, 2016 | 19.46 | 19.59 | 18.89 | 19.39 | 324,161 | -0.45(-2.29%) |
Jul 25, 2016 | 20.30 | 20.43 | 19.78 | 19.84 | 164,192 | -0.45(-2.24%) |
Jul 22, 2016 | 21.08 | 21.08 | 20.10 | 20.30 | 159,320 | -0.65(-3.10%) |
Jul 21, 2016 | 20.36 | 21.01 | 20.10 | 20.95 | 218,938 | +0.52(+2.54%) |
Jul 20, 2016 | 20.10 | 20.69 | 19.97 | 20.43 | 185,467 | +0.39(+1.94%) |
Jul 19, 2016 | 20.43 | 20.62 | 19.97 | 20.04 | 133,365 | -0.52(-2.52%) |
Jul 18, 2016 | 19.91 | 20.56 | 19.71 | 20.56 | 150,754 | +0.58(+2.92%) |
Jul 15, 2016 | 20.49 | 20.49 | 19.71 | 19.97 | 214,723 | -0.19(-0.96%) |
Jul 14, 2016 | 20.82 | 21.14 | 20.04 | 20.17 | 208,665 | -0.52(-2.51%) |
Jul 13, 2016 | 20.69 | 21.27 | 20.23 | 20.69 | 240,211 | +0.06(+0.31%) |
Jul 12, 2016 | 19.26 | 21.08 | 19.20 | 20.62 | 399,511 | +1.75(+9.28%) |
Jul 11, 2016 | 19.26 | 19.65 | 18.74 | 18.87 | 271,666 | -0.06(-0.34%) |
Jul 08, 2016 | 18.35 | 19.00 | 18.09 | 18.94 | 273,790 | +0.84(+4.66%) |
Jul 07, 2016 | 19.39 | 19.39 | 18.03 | 18.09 | 374,879 | -1.30(-6.69%) |
Jul 06, 2016 | 18.81 | 19.46 | 18.22 | 19.39 | 240,971 | +0.39(+2.05%) |
Jul 05, 2016 | 19.65 | 19.75 | 18.61 | 19.00 | 301,107 | -0.91(-4.56%) |
Jul 01, 2016 | 19.39 | 19.91 | 19.91 | 19.91 | 218,468 | +0.58(+3.02%) |
Jun 30, 2016 | 19.91 | 20.04 | 19.07 | 19.33 | 315,327 | -0.65(-3.25%) |
Jun 29, 2016 | 20.30 | 20.43 | 19.84 | 19.97 | 235,551 | +0.13(+0.65%) |
Jun 28, 2016 | 19.46 | 20.04 | 19.26 | 19.84 | 322,200 | +0.97(+5.15%) |
Jun 27, 2016 | 20.17 | 20.43 | 18.61 | 18.87 | 509,585 | -1.95(-9.35%) |
Jun 24, 2016 | 19.97 | 21.01 | 19.65 | 20.82 | 642,792 | -0.39(-1.83%) |
Jun 23, 2016 | 20.88 | 21.47 | 20.82 | 21.21 | 246,477 | +0.71(+3.48%) |
Jun 22, 2016 | 21.21 | 21.40 | 20.43 | 20.49 | 222,031 | -0.52(-2.47%) |
Jun 21, 2016 | 21.01 | 21.21 | 20.43 | 21.01 | 193,860 | +0.00(+0.00%) |
Jun 20, 2016 | 21.08 | 21.59 | 20.69 | 21.01 | 312,143 | +0.26(+1.25%) |
Jun 17, 2016 | 20.17 | 21.01 | 20.10 | 20.75 | 367,616 | +0.78(+3.90%) |
Jun 16, 2016 | 20.69 | 20.75 | 19.65 | 19.97 | 499,873 | -0.71(-3.45%) |
Jun 15, 2016 | 21.40 | 21.79 | 20.69 | 20.69 | 314,230 | -0.71(-3.33%) |
Jun 14, 2016 | 22.05 | 22.34 | 21.40 | 21.40 | 261,859 | -0.65(-2.94%) |
Jun 13, 2016 | 22.31 | 22.83 | 22.05 | 22.05 | 262,338 | -0.65(-2.86%) |
Jun 10, 2016 | 23.48 | 23.54 | 22.63 | 22.70 | 278,181 | -1.04(-4.37%) |
Jun 09, 2016 | 24.00 | 24.32 | 23.61 | 23.74 | 326,200 | -0.65(-2.66%) |
Jun 08, 2016 | 23.93 | 24.87 | 23.74 | 24.38 | 320,513 | +0.71(+3.01%) |
Jun 07, 2016 | 23.93 | 24.64 | 23.61 | 23.67 | 192,275 | -0.06(-0.27%) |
Jun 06, 2016 | 22.89 | 24.00 | 22.89 | 23.74 | 248,395 | +0.91(+3.98%) |
Jun 03, 2016 | 22.76 | 22.96 | 22.50 | 22.83 | 176,753 | +0.00(+0.00%) |
Jun 02, 2016 | 22.37 | 22.89 | 22.24 | 22.83 | 234,472 | +0.26(+1.15%) |
Jun 01, 2016 | 22.70 | 22.96 | 22.05 | 22.57 | 283,810 | -0.39(-1.69%) |
May 31, 2016 | 22.70 | 23.15 | 22.57 | 22.96 | 351,679 | +0.32(+1.43%) |
May 27, 2016 | 22.11 | 22.63 | 22.63 | 22.63 | 233,395 | +0.45(+2.05%) |
May 26, 2016 | 22.24 | 23.02 | 22.05 | 22.18 | 292,123 | +0.00(+0.00%) |
May 25, 2016 | 20.69 | 22.37 | 20.69 | 22.18 | 559,862 | +1.56(+7.55%) |
May 24, 2016 | 20.37 | 20.69 | 19.87 | 20.62 | 557,808 | +0.38(+1.87%) |
May 23, 2016 | 21.32 | 21.51 | 20.18 | 20.24 | 909,661 | -1.07(-5.03%) |
May 20, 2016 | 21.63 | 21.88 | 21.00 | 21.32 | 812,700 | -1.20(-5.32%) |
May 19, 2016 | 23.97 | 23.97 | 22.07 | 22.51 | 635,129 | -2.02(-8.23%) |
May 18, 2016 | 24.60 | 25.07 | 24.34 | 24.53 | 256,279 | -0.25(-1.02%) |
May 17, 2016 | 24.66 | 25.48 | 24.60 | 24.79 | 206,628 | -0.06(-0.25%) |
May 16, 2016 | 25.10 | 25.29 | 24.53 | 24.85 | 171,079 | -0.06(-0.25%) |
May 13, 2016 | 24.79 | 25.95 | 24.72 | 24.91 | 266,843 | -0.06(-0.25%) |
May 12, 2016 | 25.42 | 25.98 | 24.66 | 24.97 | 274,439 | -0.38(-1.49%) |
May 11, 2016 | 25.23 | 26.24 | 24.79 | 25.35 | 251,755 | +0.06(+0.25%) |
May 10, 2016 | 25.04 | 25.54 | 24.60 | 25.29 | 275,193 | +0.38(+1.52%) |
May 09, 2016 | 23.33 | 24.97 | 23.08 | 24.91 | 334,962 | +1.58(+6.76%) |
May 06, 2016 | 22.77 | 23.78 | 22.58 | 23.33 | 215,932 | +0.63(+2.78%) |
May 05, 2016 | 23.27 | 23.84 | 22.33 | 22.70 | 400,204 | -0.57(-2.44%) |
May 04, 2016 | 24.03 | 24.47 | 23.02 | 23.27 | 507,649 | -0.88(-3.66%) |
May 03, 2016 | 24.91 | 24.97 | 23.84 | 24.15 | 426,221 | -1.07(-4.25%) |
May 02, 2016 | 24.91 | 25.35 | 24.28 | 25.23 | 237,012 | +0.38(+1.52%) |
Apr 29, 2016 | 25.04 | 25.79 | 24.53 | 24.85 | 423,371 | +0.00(+0.00%) |
Apr 28, 2016 | 24.15 | 25.67 | 24.03 | 24.85 | 686,559 | +0.63(+2.60%) |
Apr 27, 2016 | 24.41 | 25.04 | 24.15 | 24.22 | 299,079 | -0.19(-0.78%) |
Apr 26, 2016 | 23.78 | 24.72 | 23.46 | 24.41 | 240,847 | +0.76(+3.20%) |
Apr 25, 2016 | 24.28 | 24.72 | 23.40 | 23.65 | 365,963 | -0.50(-2.09%) |
Apr 22, 2016 | 24.41 | 24.66 | 23.46 | 24.15 | 374,656 | -0.25(-1.03%) |
Apr 21, 2016 | 24.34 | 24.60 | 23.84 | 24.41 | 212,308 | +0.13(+0.52%) |
Apr 20, 2016 | 24.03 | 24.66 | 23.46 | 24.28 | 220,355 | +0.25(+1.05%) |
Apr 19, 2016 | 23.71 | 24.60 | 23.33 | 24.03 | 228,447 | +0.44(+1.87%) |
Apr 18, 2016 | 23.33 | 24.03 | 23.05 | 23.59 | 164,370 | +0.13(+0.54%) |
Apr 15, 2016 | 23.02 | 23.90 | 22.58 | 23.46 | 372,967 | +0.25(+1.09%) |
Apr 14, 2016 | 23.71 | 23.90 | 22.51 | 23.21 | 382,769 | -0.69(-2.90%) |
Apr 13, 2016 | 22.07 | 24.03 | 22.01 | 23.90 | 370,974 | +1.89(+8.60%) |
Apr 12, 2016 | 21.82 | 22.14 | 21.57 | 22.01 | 315,477 | +0.25(+1.16%) |
Apr 11, 2016 | 22.14 | 22.17 | 21.57 | 21.76 | 276,756 | -0.44(-1.99%) |
Apr 08, 2016 | 22.07 | 22.26 | 21.51 | 22.20 | 291,475 | +0.82(+3.83%) |
Apr 07, 2016 | 22.77 | 22.96 | 21.32 | 21.38 | 427,719 | -1.14(-5.04%) |
Apr 06, 2016 | 22.51 | 22.70 | 21.82 | 22.51 | 176,633 | +0.44(+2.00%) |
Apr 05, 2016 | 22.39 | 22.51 | 21.76 | 22.07 | 193,020 | -0.57(-2.51%) |
Apr 04, 2016 | 23.21 | 23.46 | 22.45 | 22.64 | 261,947 | -0.44(-1.91%) |
Apr 01, 2016 | 22.89 | 23.33 | 22.07 | 23.08 | 231,260 | -0.06(-0.27%) |
Mar 31, 2016 | 23.21 | 24.09 | 22.96 | 23.15 | 228,357 | +0.00(+0.00%) |
Mar 30, 2016 | 22.77 | 23.78 | 22.77 | 23.15 | 219,018 | +0.57(+2.51%) |
Mar 29, 2016 | 22.33 | 23.08 | 21.25 | 22.58 | 251,963 | +0.25(+1.13%) |
Mar 28, 2016 | 23.15 | 23.33 | 21.82 | 22.33 | 289,565 | -0.38(-1.67%) |
Mar 24, 2016 | 22.14 | 22.70 | 22.70 | 22.70 | 381,676 | +0.57(+2.56%) |
Mar 23, 2016 | 23.97 | 23.97 | 22.14 | 22.14 | 549,130 | -1.77(-7.39%) |
Mar 22, 2016 | 24.15 | 24.38 | 23.71 | 23.90 | 293,491 | -0.57(-2.32%) |
Mar 21, 2016 | 25.23 | 25.29 | 24.15 | 24.47 | 285,071 | -0.82(-3.24%) |
Mar 18, 2016 | 27.12 | 27.12 | 24.91 | 25.29 | 565,322 | -1.83(-6.74%) |
Mar 17, 2016 | 26.30 | 27.12 | 26.05 | 27.12 | 274,994 | +0.95(+3.61%) |
Mar 16, 2016 | 25.04 | 26.24 | 25.04 | 26.17 | 263,992 | +1.14(+4.53%) |
Mar 15, 2016 | 25.10 | 25.23 | 24.60 | 25.04 | 192,043 | -0.19(-0.75%) |
Mar 14, 2016 | 24.79 | 25.73 | 24.72 | 25.23 | 279,768 | +0.50(+2.04%) |
Mar 11, 2016 | 23.84 | 25.16 | 23.65 | 24.72 | 381,544 | +1.14(+4.81%) |
Mar 10, 2016 | 24.53 | 24.53 | 23.27 | 23.59 | 431,276 | -1.01(-4.10%) |
Mar 09, 2016 | 23.78 | 25.07 | 23.33 | 24.60 | 761,615 | +1.39(+5.98%) |
Mar 08, 2016 | 24.79 | 25.04 | 22.70 | 23.21 | 563,483 | -1.64(-6.60%) |
Mar 07, 2016 | 25.54 | 25.67 | 24.03 | 24.85 | 604,748 | -0.44(-1.75%) |
Mar 04, 2016 | 24.09 | 25.29 | 24.09 | 25.29 | 741,854 | +1.32(+5.53%) |
Mar 03, 2016 | 23.65 | 24.19 | 23.08 | 23.97 | 381,642 | +0.19(+0.80%) |
Mar 02, 2016 | 24.66 | 25.10 | 23.15 | 23.78 | 770,512 | -0.95(-3.83%) |
Mar 01, 2016 | 26.17 | 26.24 | 24.53 | 24.72 | 595,417 | -1.20(-4.62%) |
Feb 29, 2016 | 25.86 | 26.49 | 25.73 | 25.92 | 244,343 | +0.19(+0.74%) |
Feb 26, 2016 | 25.61 | 26.80 | 24.66 | 25.73 | 318,972 | -0.63(-2.39%) |
Feb 25, 2016 | 26.36 | 26.80 | 25.61 | 26.36 | 269,934 | +0.13(+0.48%) |
Feb 24, 2016 | 26.49 | 26.49 | 25.35 | 26.24 | 339,066 | -0.50(-1.89%) |
Feb 23, 2016 | 27.81 | 28.00 | 26.58 | 26.74 | 266,712 | -1.07(-3.85%) |
Feb 22, 2016 | 28.38 | 28.63 | 27.56 | 27.81 | 257,378 | +0.00(+0.00%) |
Feb 19, 2016 | 28.00 | 28.25 | 27.18 | 27.81 | 220,922 | -0.44(-1.56%) |
Feb 18, 2016 | 29.33 | 30.27 | 25.86 | 28.25 | 597,185 | -0.50(-1.75%) |
Feb 17, 2016 | 28.44 | 29.33 | 28.25 | 28.76 | 272,326 | +1.20(+4.35%) |
Feb 16, 2016 | 25.98 | 27.88 | 25.98 | 27.56 | 298,362 | +2.14(+8.44%) |
Feb 12, 2016 | 25.04 | 25.42 | 25.42 | 25.42 | 337,770 | +0.82(+3.33%) |
Feb 11, 2016 | 23.46 | 25.23 | 23.27 | 24.60 | 363,384 | +0.50(+2.09%) |
Feb 10, 2016 | 24.91 | 24.91 | 23.33 | 24.09 | 309,669 | -0.44(-1.80%) |
Feb 09, 2016 | 24.41 | 25.29 | 23.65 | 24.53 | 360,832 | -0.69(-2.75%) |
Feb 08, 2016 | 26.30 | 26.39 | 23.84 | 25.23 | 600,204 | -1.39(-5.21%) |
Feb 05, 2016 | 27.50 | 27.94 | 26.61 | 26.61 | 286,352 | -1.01(-3.65%) |
Feb 04, 2016 | 27.56 | 28.44 | 26.99 | 27.62 | 292,328 | -0.06(-0.23%) |
Feb 03, 2016 | 28.25 | 28.35 | 26.87 | 27.69 | 403,940 | -0.32(-1.13%) |
Feb 02, 2016 | 28.44 | 28.76 | 27.56 | 28.00 | 319,859 | -1.01(-3.48%) |
Feb 01, 2016 | 29.52 | 29.58 | 28.38 | 29.01 | 363,547 | +0.19(+0.66%) |
Jan 29, 2016 | 28.88 | 29.26 | 28.06 | 28.82 | 353,384 | +0.44(+1.56%) |
Jan 28, 2016 | 27.58 | 28.44 | 27.09 | 28.38 | 370,910 | +1.29(+4.76%) |
Jan 27, 2016 | 27.95 | 28.20 | 26.78 | 27.09 | 362,541 | -0.86(-3.08%) |
Jan 26, 2016 | 27.40 | 28.16 | 26.78 | 27.95 | 335,516 | +0.55(+2.02%) |
Jan 25, 2016 | 28.63 | 28.90 | 27.34 | 27.40 | 254,750 | -1.17(-4.09%) |
Jan 22, 2016 | 28.69 | 29.49 | 27.89 | 28.56 | 304,317 | +0.61(+2.20%) |
Jan 21, 2016 | 26.97 | 29.52 | 26.97 | 27.95 | 536,269 | +0.92(+3.41%) |
Jan 20, 2016 | 26.48 | 27.83 | 25.31 | 27.03 | 551,701 | -0.12(-0.45%) |
Jan 19, 2016 | 26.11 | 27.37 | 25.86 | 27.15 | 526,525 | +1.17(+4.49%) |
Jan 15, 2016 | 25.98 | 25.98 | 25.98 | 25.98 | 445,983 | -1.04(-3.86%) |
Jan 14, 2016 | 27.70 | 28.63 | 25.98 | 27.03 | 562,543 | -0.80(-2.87%) |
Jan 13, 2016 | 30.28 | 30.65 | 27.09 | 27.83 | 812,624 | -2.46(-8.11%) |
Jan 12, 2016 | 30.59 | 31.14 | 26.17 | 30.28 | 1,473,228 | -2.21(-6.81%) |
Jan 11, 2016 | 34.03 | 34.65 | 31.76 | 32.50 | 415,525 | -1.29(-3.82%) |
Jan 08, 2016 | 36.24 | 36.86 | 32.86 | 33.79 | 478,207 | -0.55(-1.61%) |
Jan 07, 2016 | 34.71 | 35.94 | 33.17 | 34.34 | 707,224 | -2.33(-6.37%) |
Jan 06, 2016 | 37.78 | 37.78 | 36.43 | 36.67 | 530,514 | -1.78(-4.63%) |
Jan 05, 2016 | 41.10 | 41.28 | 38.30 | 38.45 | 547,219 | -2.83(-6.85%) |
Jan 04, 2016 | 42.26 | 42.32 | 40.73 | 41.28 | 279,786 | -0.98(-2.33%) |
Dec 31, 2015 | 42.75 | 42.26 | 42.26 | 42.26 | 322,684 | -0.61(-1.43%) |
Dec 30, 2015 | 42.08 | 43.55 | 41.59 | 42.88 | 292,397 | +0.55(+1.31%) |
Dec 29, 2015 | 42.39 | 43.37 | 41.83 | 42.32 | 280,913 | +0.37(+0.88%) |
Dec 28, 2015 | 42.69 | 42.94 | 41.46 | 41.96 | 303,847 | -0.98(-2.29%) |
Dec 24, 2015 | 43.00 | 42.94 | 42.94 | 42.94 | 69,577 | -0.06(-0.14%) |
Dec 23, 2015 | 42.57 | 43.86 | 42.26 | 43.00 | 198,327 | +0.49(+1.16%) |
Dec 22, 2015 | 41.10 | 42.88 | 40.97 | 42.51 | 242,441 | +1.60(+3.90%) |
Dec 21, 2015 | 42.14 | 42.20 | 40.54 | 40.91 | 321,340 | -0.92(-2.20%) |
Dec 18, 2015 | 41.10 | 42.88 | 40.11 | 41.83 | 572,830 | +0.98(+2.41%) |
Dec 17, 2015 | 44.29 | 44.78 | 40.85 | 40.85 | 718,723 | -4.24(-9.40%) |
Dec 16, 2015 | 44.54 | 45.33 | 43.31 | 45.09 | 340,231 | +0.43(+0.96%) |
Dec 15, 2015 | 47.48 | 47.48 | 44.54 | 44.66 | 381,432 | -2.46(-5.22%) |
Dec 14, 2015 | 47.12 | 47.91 | 44.17 | 47.12 | 520,249 | +1.78(+3.93%) |
Dec 11, 2015 | 46.13 | 46.19 | 44.87 | 45.33 | 241,834 | -1.60(-3.40%) |
Dec 10, 2015 | 46.19 | 47.61 | 46.19 | 46.93 | 304,177 | +0.80(+1.73%) |
Dec 09, 2015 | 43.31 | 46.19 | 43.31 | 46.13 | 249,631 | +2.21(+5.03%) |
Dec 08, 2015 | 45.33 | 46.26 | 43.86 | 43.92 | 498,052 | -0.92(-2.05%) |
Dec 07, 2015 | 45.58 | 46.07 | 44.17 | 44.84 | 323,716 | -1.04(-2.28%) |
Dec 04, 2015 | 44.35 | 46.07 | 44.17 | 45.89 | 397,812 | +1.47(+3.32%) |
Dec 03, 2015 | 44.17 | 45.58 | 43.00 | 44.41 | 441,553 | +0.25(+0.56%) |
Dec 02, 2015 | 44.84 | 46.38 | 44.14 | 44.17 | 371,667 | -0.74(-1.64%) |
Dec 01, 2015 | 43.61 | 45.33 | 43.61 | 44.90 | 712,545 | +1.66(+3.84%) |
Nov 30, 2015 | 44.17 | 44.17 | 42.35 | 43.25 | 357,503 | -1.04(-2.36%) |
Nov 27, 2015 | 42.51 | 44.47 | 42.51 | 44.29 | 157,706 | +1.47(+3.44%) |
Nov 25, 2015 | 42.14 | 42.82 | 42.82 | 42.82 | 186,754 | +0.55(+1.31%) |
Nov 24, 2015 | 41.40 | 42.94 | 41.40 | 42.26 | 255,715 | +0.55(+1.33%) |
Nov 23, 2015 | 43.06 | 43.43 | 41.34 | 41.71 | 424,716 | -1.72(-3.96%) |
Nov 20, 2015 | 43.25 | 43.74 | 42.88 | 43.43 | 212,972 | +0.12(+0.28%) |
Nov 19, 2015 | 44.60 | 44.60 | 43.12 | 43.31 | 202,126 | -1.35(-3.03%) |
Nov 18, 2015 | 43.55 | 44.78 | 43.37 | 44.66 | 268,640 | +0.80(+1.82%) |
Nov 17, 2015 | 44.41 | 45.15 | 43.68 | 43.86 | 350,103 | -0.98(-2.19%) |
Nov 16, 2015 | 42.57 | 45.03 | 42.39 | 44.84 | 333,776 | +2.21(+5.19%) |
Nov 13, 2015 | 41.59 | 43.18 | 41.28 | 42.63 | 261,042 | +0.74(+1.76%) |
Nov 12, 2015 | 42.14 | 42.63 | 40.82 | 41.89 | 270,290 | -0.31(-0.73%) |
Nov 11, 2015 | 43.68 | 44.41 | 42.14 | 42.20 | 246,892 | -1.78(-4.05%) |
Nov 10, 2015 | 44.84 | 45.09 | 43.68 | 43.98 | 269,571 | -1.23(-2.72%) |
Nov 09, 2015 | 43.92 | 45.46 | 42.82 | 45.21 | 428,407 | +1.29(+2.94%) |
Nov 06, 2015 | 43.55 | 46.19 | 43.55 | 43.92 | 503,181 | +1.60(+3.77%) |
Nov 05, 2015 | 43.74 | 44.23 | 38.76 | 42.32 | 1,005,088 | -2.09(-4.70%) |
Nov 04, 2015 | 46.81 | 47.24 | 43.86 | 44.41 | 641,683 | -2.21(-4.74%) |
Nov 03, 2015 | 46.75 | 47.24 | 46.50 | 46.62 | 433,106 | -0.06(-0.13%) |