Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.40 | 20.44 | 19.76 | 20.15 | 6,732,727 | -0.60(-2.89%) |
Nov 29, 2016 | 20.33 | 20.84 | 20.20 | 20.75 | 2,794,151 | +0.06(+0.29%) |
Nov 28, 2016 | 20.27 | 20.72 | 20.02 | 20.69 | 2,771,671 | +0.65(+3.24%) |
Nov 25, 2016 | 19.90 | 20.16 | 19.75 | 20.04 | 2,561,200 | +0.39(+1.98%) |
Nov 24, 2016 | 19.59 | 19.79 | 19.55 | 19.65 | 812,346 | -0.07(-0.35%) |
Nov 23, 2016 | 19.75 | 19.91 | 19.36 | 19.72 | 4,832,439 | -0.93(-4.50%) |
Nov 22, 2016 | 20.73 | 20.74 | 19.87 | 20.65 | 3,572,657 | +0.00(+0.00%) |
Nov 21, 2016 | 20.90 | 20.94 | 20.60 | 20.65 | 3,119,212 | -0.01(-0.05%) |
Nov 18, 2016 | 20.51 | 20.74 | 20.20 | 20.66 | 3,598,121 | -0.01(-0.05%) |
Nov 17, 2016 | 21.00 | 21.42 | 20.42 | 20.67 | 4,513,759 | -0.31(-1.48%) |
Nov 16, 2016 | 20.90 | 21.19 | 20.55 | 20.98 | 5,264,893 | +0.06(+0.29%) |
Nov 15, 2016 | 19.95 | 20.98 | 19.87 | 20.92 | 4,943,819 | +1.06(+5.34%) |
Nov 14, 2016 | 19.71 | 20.56 | 18.96 | 19.86 | 6,475,793 | -0.20(-1.00%) |
Nov 11, 2016 | 21.24 | 21.24 | 19.86 | 20.06 | 6,043,302 | -1.16(-5.47%) |
Nov 10, 2016 | 23.04 | 23.04 | 21.02 | 21.22 | 6,853,653 | -1.84(-7.98%) |
Nov 09, 2016 | 24.60 | 24.60 | 22.54 | 23.06 | 6,620,838 | +0.21(+0.92%) |
Nov 08, 2016 | 23.21 | 23.57 | 22.66 | 22.85 | 4,221,563 | -0.36(-1.55%) |
Nov 07, 2016 | 23.52 | 23.60 | 22.79 | 23.21 | 3,195,822 | -1.29(-5.27%) |
Nov 04, 2016 | 24.57 | 24.69 | 24.14 | 24.50 | 3,055,945 | -0.02(-0.08%) |
Nov 03, 2016 | 24.10 | 24.94 | 24.01 | 24.52 | 3,339,524 | +0.28(+1.16%) |
Nov 02, 2016 | 24.97 | 25.36 | 23.96 | 24.24 | 6,162,289 | -0.42(-1.70%) |
Nov 01, 2016 | 24.05 | 25.08 | 23.97 | 24.66 | 5,445,895 | +1.06(+4.49%) |
Oct 31, 2016 | 22.96 | 23.62 | 22.78 | 23.60 | 3,837,852 | +0.71(+3.10%) |
Oct 28, 2016 | 22.53 | 23.35 | 22.35 | 22.89 | 5,391,009 | +0.34(+1.51%) |
Oct 27, 2016 | 22.80 | 23.08 | 22.26 | 22.55 | 4,106,249 | +0.31(+1.39%) |
Oct 26, 2016 | 22.55 | 22.65 | 22.04 | 22.24 | 3,873,880 | -0.33(-1.46%) |
Oct 25, 2016 | 22.25 | 23.58 | 22.00 | 22.57 | 4,723,348 | +0.48(+2.17%) |
Oct 24, 2016 | 22.67 | 22.72 | 21.76 | 22.09 | 3,040,649 | -0.47(-2.08%) |
Oct 21, 2016 | 22.68 | 22.76 | 22.32 | 22.56 | 1,967,182 | +0.05(+0.22%) |
Oct 20, 2016 | 22.86 | 22.86 | 22.02 | 22.51 | 3,749,036 | -0.18(-0.79%) |
Oct 19, 2016 | 21.84 | 22.87 | 21.47 | 22.69 | 5,532,919 | +1.22(+5.68%) |
Oct 18, 2016 | 21.23 | 21.59 | 21.02 | 21.47 | 2,767,178 | +0.61(+2.92%) |
Oct 17, 2016 | 20.68 | 21.03 | 20.65 | 20.86 | 2,122,608 | +0.26(+1.26%) |
Oct 14, 2016 | 20.80 | 21.13 | 20.59 | 20.60 | 2,999,215 | -0.55(-2.60%) |
Oct 13, 2016 | 21.15 | 21.59 | 20.83 | 21.15 | 3,898,640 | +0.13(+0.62%) |
Oct 12, 2016 | 20.70 | 21.21 | 20.54 | 21.02 | 4,089,836 | +0.47(+2.29%) |
Oct 11, 2016 | 20.70 | 21.04 | 20.41 | 20.55 | 3,049,434 | -0.36(-1.72%) |
Oct 07, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.32(+1.55%) | |
Oct 06, 2016 | 20.48 | 20.86 | 20.25 | 20.59 | 6,095,019 | -0.48(-2.28%) |
Oct 05, 2016 | 20.78 | 21.14 | 20.46 | 21.07 | 5,870,065 | +0.68(+3.33%) |
Oct 04, 2016 | 22.01 | 22.08 | 20.31 | 20.39 | 6,232,513 | -2.39(-10.49%) |
Oct 03, 2016 | 23.21 | 23.42 | 22.63 | 22.78 | 2,682,519 | -0.45(-1.94%) |
Sep 30, 2016 | 24.01 | 24.05 | 23.19 | 23.23 | 4,591,555 | -0.35(-1.48%) |
Sep 29, 2016 | 23.39 | 23.75 | 23.16 | 23.58 | 2,549,796 | -0.01(-0.04%) |
Sep 28, 2016 | 23.23 | 23.87 | 22.95 | 23.59 | 3,365,387 | +0.39(+1.68%) |
Sep 27, 2016 | 23.48 | 23.57 | 23.04 | 23.20 | 3,527,788 | -0.53(-2.23%) |
Sep 26, 2016 | 23.99 | 24.23 | 23.68 | 23.73 | 2,669,835 | -0.13(-0.54%) |
Sep 23, 2016 | 24.35 | 24.38 | 23.73 | 23.86 | 2,855,167 | -0.30(-1.24%) |
Sep 22, 2016 | 24.60 | 24.95 | 23.93 | 24.16 | 3,841,251 | -0.35(-1.43%) |
Sep 21, 2016 | 23.06 | 24.64 | 22.99 | 24.51 | 5,033,222 | +1.80(+7.93%) |
Sep 20, 2016 | 22.79 | 23.04 | 22.62 | 22.71 | 2,455,048 | +0.00(+0.00%) |
Sep 19, 2016 | 23.21 | 23.22 | 22.65 | 22.71 | 2,588,782 | -0.17(-0.74%) |
Sep 16, 2016 | 23.12 | 23.50 | 22.53 | 22.88 | 7,192,142 | -0.36(-1.55%) |
Sep 15, 2016 | 22.63 | 23.92 | 22.45 | 23.24 | 4,614,012 | +0.58(+2.56%) |
Sep 14, 2016 | 23.00 | 23.26 | 22.38 | 22.66 | 3,435,537 | -0.11(-0.48%) |
Sep 13, 2016 | 23.07 | 23.26 | 22.50 | 22.77 | 3,953,883 | -0.41(-1.77%) |
Sep 12, 2016 | 22.56 | 23.47 | 22.44 | 23.18 | 4,864,980 | +0.30(+1.31%) |
Sep 09, 2016 | 23.67 | 23.70 | 22.59 | 22.88 | 3,360,582 | -0.96(-4.03%) |
Sep 08, 2016 | 24.38 | 24.57 | 23.69 | 23.84 | 3,121,019 | -0.54(-2.21%) |
Sep 07, 2016 | 24.33 | 24.40 | 23.80 | 24.38 | 3,801,321 | -0.07(-0.29%) |
Sep 06, 2016 | 24.11 | 24.48 | 23.91 | 24.45 | 3,767,656 | +0.86(+3.65%) |
Sep 02, 2016 | 23.59 | 23.59 | 23.59 | 0 | +0.28(+1.20%) | |
Sep 01, 2016 | 22.13 | 23.56 | 22.05 | 23.31 | 5,140,958 | +1.02(+4.58%) |
Aug 31, 2016 | 22.50 | 22.93 | 22.02 | 22.29 | 5,600,529 | -0.52(-2.28%) |
Aug 30, 2016 | 23.85 | 23.85 | 22.62 | 22.81 | 3,696,873 | -1.15(-4.80%) |
Aug 29, 2016 | 23.50 | 24.23 | 23.34 | 23.96 | 2,793,390 | +0.27(+1.14%) |
Aug 26, 2016 | 24.12 | 24.37 | 23.19 | 23.69 | 4,408,121 | +0.04(+0.17%) |
Aug 25, 2016 | 23.47 | 23.95 | 23.28 | 23.65 | 3,854,511 | +0.16(+0.68%) |
Aug 24, 2016 | 25.47 | 25.48 | 23.35 | 23.49 | 4,972,724 | -2.44(-9.41%) |
Aug 23, 2016 | 26.45 | 26.59 | 25.91 | 25.93 | 2,456,004 | -0.48(-1.82%) |
Aug 22, 2016 | 26.09 | 26.43 | 25.95 | 26.41 | 2,656,711 | -0.07(-0.26%) |
Aug 19, 2016 | 26.62 | 26.74 | 26.34 | 26.48 | 2,642,390 | -0.40(-1.49%) |
Aug 18, 2016 | 26.94 | 27.15 | 26.71 | 26.88 | 2,195,753 | +0.10(+0.37%) |
Aug 17, 2016 | 27.19 | 27.19 | 26.28 | 26.78 | 4,696,928 | -0.61(-2.23%) |
Aug 16, 2016 | 27.71 | 27.79 | 26.94 | 27.39 | 3,523,500 | -0.41(-1.47%) |
Aug 15, 2016 | 28.14 | 28.17 | 27.67 | 27.80 | 2,642,673 | -0.40(-1.42%) |
Aug 12, 2016 | 28.56 | 28.70 | 28.01 | 28.20 | 3,028,346 | -0.01(-0.04%) |
Aug 11, 2016 | 28.41 | 28.75 | 28.07 | 28.21 | 2,972,896 | -0.21(-0.74%) |
Aug 10, 2016 | 28.74 | 28.77 | 28.12 | 28.42 | 4,001,399 | +0.23(+0.82%) |
Aug 09, 2016 | 28.40 | 28.42 | 28.06 | 28.19 | 4,433,920 | -0.02(-0.07%) |
Aug 08, 2016 | 27.85 | 28.71 | 27.82 | 28.21 | 2,962,018 | +0.24(+0.86%) |
Aug 05, 2016 | 28.33 | 28.67 | 27.79 | 27.97 | 4,414,542 | -1.15(-3.95%) |
Aug 04, 2016 | 29.58 | 29.59 | 29.09 | 29.12 | 3,783,761 | -0.20(-0.68%) |
Aug 03, 2016 | 29.58 | 29.58 | 28.95 | 29.32 | 2,924,166 | -0.42(-1.41%) |
Aug 02, 2016 | 29.30 | 29.97 | 29.05 | 29.74 | 4,427,333 | +1.23(+4.31%) |
Jul 29, 2016 | 28.51 | 28.51 | 28.51 | 0 | +0.48(+1.71%) | |
Jul 28, 2016 | 28.32 | 28.60 | 27.48 | 28.03 | 4,463,162 | -0.19(-0.67%) |
Jul 27, 2016 | 27.41 | 28.26 | 27.09 | 28.22 | 5,078,731 | +1.25(+4.63%) |
Jul 26, 2016 | 26.63 | 27.07 | 26.36 | 26.97 | 3,346,041 | +0.76(+2.90%) |
Jul 25, 2016 | 26.80 | 26.81 | 25.86 | 26.21 | 3,539,943 | -0.82(-3.03%) |
Jul 22, 2016 | 26.59 | 27.30 | 26.43 | 27.03 | 2,432,670 | +0.31(+1.16%) |
Jul 21, 2016 | 26.32 | 26.85 | 26.15 | 26.72 | 3,855,991 | +0.72(+2.77%) |
Jul 20, 2016 | 27.51 | 27.59 | 25.89 | 26.00 | 5,258,755 | -2.09(-7.44%) |
Jul 19, 2016 | 28.00 | 28.23 | 27.80 | 28.09 | 3,198,660 | +0.12(+0.43%) |
Jul 18, 2016 | 27.76 | 27.98 | 27.66 | 27.97 | 2,817,147 | +0.28(+1.01%) |
Jul 15, 2016 | 27.25 | 27.91 | 27.22 | 27.69 | 3,652,688 | +0.00(+0.00%) |
Jul 14, 2016 | 26.60 | 27.69 | 26.31 | 27.69 | 5,159,291 | +0.33(+1.21%) |
Jul 13, 2016 | 27.54 | 27.86 | 27.06 | 27.36 | 4,426,777 | +0.47(+1.75%) |
Jul 12, 2016 | 28.64 | 28.64 | 26.86 | 26.89 | 6,766,957 | -2.03(-7.02%) |
Jul 11, 2016 | 28.75 | 29.05 | 28.66 | 28.92 | 4,429,026 | -0.16(-0.55%) |
Jul 08, 2016 | 29.34 | 28.53 | 29.08 | 5,090,108 | +0.00(+0.00%) | |
Jul 07, 2016 | 29.67 | 29.70 | 28.34 | 29.08 | 4,494,139 | -0.04(-0.14%) |
Jul 05, 2016 | 29.11 | 29.30 | 28.22 | 29.12 | 4,401,309 | +0.42(+1.46%) |
Jul 04, 2016 | 28.62 | 29.15 | 28.62 | 28.70 | 1,932,490 | +1.12(+4.06%) |
Jun 30, 2016 | 27.58 | 27.58 | 27.58 | 0 | +0.64(+2.38%) | |
Jun 29, 2016 | 27.14 | 27.74 | 26.91 | 26.94 | 4,960,407 | +0.07(+0.26%) |
Jun 28, 2016 | 26.80 | 27.53 | 26.63 | 26.87 | 4,912,141 | -0.73(-2.64%) |
Jun 27, 2016 | 27.33 | 27.83 | 26.44 | 27.60 | 7,070,785 | +0.95(+3.56%) |
Jun 24, 2016 | 27.15 | 27.18 | 25.81 | 26.65 | 6,371,428 | +1.96(+7.94%) |
Jun 23, 2016 | 24.80 | 25.23 | 24.58 | 24.69 | 3,200,274 | -0.54(-2.14%) |
Jun 22, 2016 | 24.56 | 25.28 | 24.32 | 25.23 | 4,277,874 | +0.69(+2.81%) |
Jun 21, 2016 | 24.84 | 25.19 | 24.52 | 24.54 | 3,662,642 | -0.76(-3.00%) |
Jun 20, 2016 | 24.73 | 25.43 | 24.48 | 25.30 | 4,246,550 | -0.51(-1.98%) |
Jun 17, 2016 | 26.33 | 26.33 | 25.51 | 25.81 | 11,365,269 | -0.18(-0.69%) |
Jun 16, 2016 | 27.51 | 27.86 | 25.77 | 25.99 | 6,817,181 | -0.53(-2.00%) |
Jun 15, 2016 | 25.36 | 26.76 | 25.35 | 26.52 | 5,423,186 | +1.10(+4.33%) |
Jun 14, 2016 | 26.05 | 26.13 | 25.22 | 25.42 | 4,663,367 | -0.48(-1.85%) |
Jun 13, 2016 | 26.09 | 26.20 | 25.52 | 25.90 | 5,074,458 | +0.90(+3.60%) |
Jun 10, 2016 | 25.18 | 25.97 | 24.88 | 25.00 | 6,506,208 | +0.09(+0.36%) |
Jun 09, 2016 | 24.48 | 25.01 | 24.43 | 24.91 | 3,552,048 | +0.51(+2.09%) |
Jun 08, 2016 | 24.75 | 25.23 | 24.26 | 24.40 | 5,193,772 | +0.37(+1.54%) |
Jun 07, 2016 | 23.94 | 24.40 | 23.84 | 24.03 | 3,729,293 | -0.24(-0.99%) |
Jun 06, 2016 | 24.67 | 24.79 | 23.90 | 24.27 | 5,326,396 | -0.54(-2.18%) |
Jun 03, 2016 | 23.38 | 24.88 | 23.30 | 24.81 | 7,522,521 | +2.58(+11.61%) |
Jun 02, 2016 | 21.97 | 22.31 | 21.87 | 22.23 | 3,187,484 | +0.16(+0.72%) |
Jun 01, 2016 | 22.17 | 22.59 | 21.75 | 22.07 | 4,314,615 | +0.15(+0.68%) |
May 31, 2016 | 21.70 | 22.56 | 21.45 | 21.92 | 13,093,548 | +0.37(+1.72%) |
May 30, 2016 | 21.45 | 21.74 | 21.41 | 21.55 | 984,451 | -0.12(-0.55%) |
May 27, 2016 | 22.10 | 22.45 | 21.56 | 21.67 | 4,738,527 | -0.54(-2.43%) |
May 26, 2016 | 22.84 | 23.07 | 22.05 | 22.21 | 4,045,102 | -0.29(-1.29%) |
May 25, 2016 | 21.93 | 22.79 | 21.30 | 22.50 | 6,248,161 | +0.26(+1.17%) |
May 24, 2016 | 23.04 | 23.37 | 22.20 | 22.24 | 6,603,158 | -1.63(-6.83%) |
May 20, 2016 | 23.87 | 23.87 | 23.87 | 0 | +0.11(+0.46%) | |
May 19, 2016 | 22.67 | 23.99 | 22.39 | 23.76 | 6,194,262 | +0.82(+3.57%) |
May 18, 2016 | 24.70 | 25.01 | 22.90 | 22.94 | 7,226,695 | -2.05(-8.20%) |
May 17, 2016 | 24.38 | 25.44 | 24.18 | 24.99 | 5,524,543 | +0.58(+2.38%) |
May 16, 2016 | 24.35 | 24.65 | 24.06 | 24.41 | 5,770,603 | +0.55(+2.31%) |
May 13, 2016 | 23.33 | 24.20 | 23.33 | 23.86 | 4,475,923 | +0.59(+2.54%) |
May 12, 2016 | 23.60 | 23.88 | 23.05 | 23.27 | 3,341,974 | -0.44(-1.86%) |
May 11, 2016 | 23.76 | 24.15 | 22.95 | 23.71 | 5,180,288 | +0.52(+2.24%) |
May 10, 2016 | 22.56 | 23.25 | 22.25 | 23.19 | 3,414,519 | +0.67(+2.98%) |
May 09, 2016 | 23.12 | 23.20 | 22.49 | 22.52 | 3,429,407 | -1.31(-5.50%) |
May 06, 2016 | 23.45 | 24.29 | 23.44 | 23.83 | 4,782,247 | +0.83(+3.61%) |
May 05, 2016 | 22.80 | 23.35 | 22.51 | 23.00 | 3,999,891 | +0.52(+2.31%) |
May 04, 2016 | 22.89 | 23.64 | 22.29 | 22.48 | 4,332,577 | -0.85(-3.64%) |
May 03, 2016 | 23.62 | 23.86 | 23.04 | 23.33 | 4,655,445 | -0.63(-2.63%) |
May 02, 2016 | 24.38 | 24.43 | 23.65 | 23.96 | 6,013,346 | -0.33(-1.36%) |
Apr 29, 2016 | 22.50 | 24.33 | 22.47 | 24.29 | 7,242,497 | +2.26(+10.26%) |
Apr 28, 2016 | 21.13 | 22.14 | 21.12 | 22.03 | 4,303,683 | +1.05(+5.00%) |
Apr 27, 2016 | 20.96 | 21.05 | 20.47 | 20.98 | 4,668,844 | +0.20(+0.96%) |
Apr 26, 2016 | 20.46 | 20.92 | 20.28 | 20.78 | 4,222,528 | +0.29(+1.42%) |
Apr 25, 2016 | 20.60 | 20.64 | 20.29 | 20.49 | 3,011,102 | +0.08(+0.39%) |
Apr 22, 2016 | 20.42 | 20.91 | 20.12 | 20.41 | 4,398,254 | -0.38(-1.83%) |
Apr 21, 2016 | 20.56 | 21.22 | 20.35 | 20.79 | 6,731,654 | +0.73(+3.64%) |
Apr 20, 2016 | 20.71 | 21.09 | 19.73 | 20.06 | 5,794,760 | -0.64(-3.09%) |
Apr 19, 2016 | 20.79 | 21.00 | 20.40 | 20.70 | 4,629,006 | +0.45(+2.22%) |
Apr 18, 2016 | 20.53 | 20.54 | 19.97 | 20.25 | 3,035,841 | +0.14(+0.70%) |
Apr 15, 2016 | 19.90 | 20.24 | 19.59 | 20.11 | 3,458,419 | +0.30(+1.51%) |
Apr 14, 2016 | 20.48 | 20.68 | 19.38 | 19.81 | 6,057,412 | -0.75(-3.65%) |
Apr 13, 2016 | 20.52 | 20.75 | 20.31 | 20.56 | 4,100,345 | -0.31(-1.49%) |
Apr 12, 2016 | 21.00 | 21.32 | 20.54 | 20.87 | 5,000,232 | -0.17(-0.81%) |
Apr 11, 2016 | 19.98 | 21.10 | 19.96 | 21.04 | 5,318,135 | +1.29(+6.53%) |
Apr 08, 2016 | 19.07 | 19.92 | 19.06 | 19.75 | 4,191,217 | +0.64(+3.35%) |
Apr 07, 2016 | 18.74 | 19.32 | 18.73 | 19.11 | 5,039,698 | +0.83(+4.54%) |
Apr 06, 2016 | 18.32 | 18.54 | 18.10 | 18.28 | 5,116,372 | -0.18(-0.98%) |
Apr 05, 2016 | 18.22 | 18.49 | 17.87 | 18.46 | 3,999,043 | +0.82(+4.65%) |
Apr 04, 2016 | 17.71 | 17.86 | 17.48 | 17.64 | 2,576,453 | -0.14(-0.79%) |
Apr 01, 2016 | 17.28 | 17.84 | 17.09 | 17.78 | 4,331,402 | +0.14(+0.79%) |
Mar 31, 2016 | 18.03 | 18.08 | 17.62 | 17.64 | 4,383,452 | -0.18(-1.01%) |
Mar 30, 2016 | 18.20 | 18.24 | 17.51 | 17.82 | 6,073,098 | -0.54(-2.94%) |
Mar 29, 2016 | 18.07 | 18.51 | 17.82 | 18.36 | 5,094,726 | +0.39(+2.17%) |
Mar 28, 2016 | 17.93 | 18.09 | 17.61 | 17.97 | 3,435,413 | +0.01(+0.06%) |
Mar 24, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.42(+2.39%) | |
Mar 23, 2016 | 18.32 | 18.32 | 17.48 | 17.54 | 6,591,105 | -1.37(-7.24%) |
Mar 22, 2016 | 19.60 | 19.72 | 18.84 | 18.91 | 4,335,003 | -0.30(-1.56%) |
Mar 21, 2016 | 19.07 | 19.48 | 19.01 | 19.21 | 4,496,525 | +0.09(+0.47%) |
Mar 18, 2016 | 19.00 | 19.55 | 18.86 | 19.12 | 10,156,059 | -0.09(-0.47%) |
Mar 17, 2016 | 19.86 | 20.17 | 19.17 | 19.21 | 6,882,053 | -0.72(-3.61%) |
Mar 16, 2016 | 18.60 | 19.97 | 18.35 | 19.93 | 6,528,817 | +0.95(+5.01%) |
Mar 15, 2016 | 18.38 | 19.04 | 18.19 | 18.98 | 5,695,389 | +0.83(+4.57%) |
Mar 14, 2016 | 18.65 | 18.94 | 18.13 | 18.15 | 6,723,803 | -0.30(-1.63%) |
Mar 11, 2016 | 18.69 | 18.95 | 18.33 | 18.45 | 5,593,902 | -0.47(-2.48%) |
Mar 10, 2016 | 18.59 | 19.09 | 18.44 | 18.92 | 7,994,100 | +0.78(+4.30%) |
Mar 09, 2016 | 17.30 | 18.27 | 16.95 | 18.14 | 6,591,785 | +0.28(+1.57%) |
Mar 08, 2016 | 18.94 | 19.13 | 17.60 | 17.86 | 7,156,334 | -0.58(-3.15%) |
Mar 07, 2016 | 18.63 | 19.54 | 18.08 | 18.44 | 7,518,482 | +0.16(+0.88%) |
Mar 04, 2016 | 18.84 | 19.85 | 18.15 | 18.28 | 8,045,927 | -0.36(-1.93%) |
Mar 03, 2016 | 18.31 | 18.90 | 18.24 | 18.64 | 5,894,769 | +0.41(+2.25%) |
Mar 02, 2016 | 17.96 | 18.30 | 17.85 | 18.23 | 5,469,799 | +0.41(+2.30%) |
Mar 01, 2016 | 18.90 | 18.91 | 17.57 | 17.82 | 6,116,675 | -0.98(-5.21%) |
Feb 29, 2016 | 18.94 | 18.40 | 18.80 | 6,965,388 | +0.53(+2.90%) | |
Feb 26, 2016 | 17.71 | 18.42 | 17.65 | 18.27 | 6,163,701 | -0.10(-0.54%) |
Feb 25, 2016 | 18.17 | 18.91 | 18.15 | 18.37 | 6,390,569 | -0.03(-0.16%) |
Feb 24, 2016 | 19.25 | 19.99 | 18.05 | 18.40 | 9,663,807 | -0.23(-1.23%) |
Feb 23, 2016 | 17.88 | 18.67 | 17.81 | 18.63 | 7,972,470 | +1.08(+6.15%) |
Feb 22, 2016 | 16.74 | 18.00 | 16.60 | 17.55 | 8,773,788 | +0.29(+1.68%) |
Feb 19, 2016 | 17.21 | 17.82 | 17.16 | 17.26 | 6,156,531 | -0.10(-0.58%) |
Feb 18, 2016 | 15.98 | 17.40 | 15.98 | 17.36 | 10,033,725 | +1.10(+6.77%) |
Feb 17, 2016 | 16.24 | 16.46 | 15.88 | 16.26 | 6,265,124 | +0.15(+0.93%) |
Feb 16, 2016 | 16.01 | 16.73 | 15.96 | 16.11 | 6,828,798 | -0.84(-4.96%) |
Feb 12, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.25(+1.50%) | |
Feb 11, 2016 | 17.64 | 17.69 | 16.58 | 16.70 | 10,164,287 | +0.59(+3.66%) |
Feb 10, 2016 | 15.25 | 16.14 | 14.71 | 16.11 | 8,892,138 | +0.54(+3.47%) |
Feb 09, 2016 | 16.74 | 16.86 | 15.51 | 15.57 | 9,135,392 | -1.02(-6.15%) |
Feb 08, 2016 | 16.66 | 17.35 | 16.44 | 16.59 | 9,282,498 | +0.40(+2.47%) |
Feb 05, 2016 | 14.93 | 16.20 | 14.65 | 16.19 | 7,692,199 | +0.78(+5.06%) |
Feb 04, 2016 | 15.00 | 15.66 | 14.81 | 15.41 | 10,254,746 | +0.64(+4.33%) |
Feb 03, 2016 | 13.84 | 14.91 | 13.81 | 14.77 | 6,405,819 | +0.93(+6.72%) |
Feb 02, 2016 | 13.90 | 14.13 | 13.57 | 13.84 | 3,309,524 | -0.19(-1.35%) |
Feb 01, 2016 | 14.08 | 14.45 | 13.85 | 14.03 | 4,932,613 | +0.10(+0.72%) |
Jan 29, 2016 | 13.34 | 13.99 | 13.30 | 13.93 | 5,118,193 | +0.37(+2.73%) |
Jan 28, 2016 | 13.35 | 13.96 | 13.05 | 13.56 | 6,223,430 | -0.33(-2.38%) |
Jan 27, 2016 | 13.09 | 13.93 | 13.01 | 13.89 | 5,471,527 | +0.49(+3.66%) |
Jan 26, 2016 | 13.30 | 13.45 | 13.16 | 13.40 | 4,943,226 | +0.16(+1.21%) |
Jan 25, 2016 | 12.45 | 13.28 | 12.33 | 13.24 | 6,858,252 | +1.08(+8.88%) |
Jan 22, 2016 | 11.50 | 12.22 | 11.46 | 12.16 | 5,596,553 | +0.26(+2.18%) |
Jan 21, 2016 | 11.42 | 11.92 | 11.23 | 11.90 | 5,089,662 | +0.11(+0.93%) |
Jan 20, 2016 | 11.43 | 11.98 | 11.32 | 11.79 | 7,084,152 | +0.78(+7.08%) |
Jan 19, 2016 | 11.55 | 11.56 | 10.76 | 11.01 | 5,510,498 | -0.61(-5.25%) |
Jan 18, 2016 | 11.54 | 11.63 | 11.42 | 11.62 | 1,007,031 | +0.13(+1.13%) |
Jan 15, 2016 | 11.60 | 11.61 | 11.25 | 11.49 | 7,896,395 | +0.59(+5.41%) |
Jan 14, 2016 | 11.33 | 11.63 | 10.69 | 10.90 | 5,377,066 | -0.63(-5.46%) |
Jan 13, 2016 | 11.15 | 11.71 | 11.11 | 11.53 | 4,494,306 | +0.25(+2.22%) |
Jan 12, 2016 | 11.40 | 11.40 | 11.00 | 11.28 | 4,486,377 | -0.32(-2.76%) |
Jan 11, 2016 | 11.95 | 12.02 | 11.34 | 11.60 | 4,109,486 | -0.32(-2.68%) |
Jan 08, 2016 | 11.92 | 12.26 | 11.71 | 11.92 | 4,608,986 | -0.42(-3.40%) |
Jan 07, 2016 | 11.62 | 12.44 | 11.58 | 12.34 | 8,002,986 | +1.15(+10.28%) |
Jan 06, 2016 | 11.01 | 11.35 | 11.01 | 11.19 | 4,048,492 | +0.49(+4.58%) |
Jan 05, 2016 | 10.84 | 10.90 | 10.63 | 10.70 | 3,025,348 | -0.11(-1.02%) |
Jan 04, 2016 | 10.71 | 10.90 | 10.62 | 10.81 | 3,943,171 | +0.57(+5.57%) |
Dec 31, 2015 | 10.24 | 10.24 | 10.24 | 0 | -0.01(-0.10%) | |
Dec 30, 2015 | 10.27 | 10.36 | 10.16 | 10.25 | 1,579,720 | -0.24(-2.29%) |
Dec 29, 2015 | 10.56 | 10.65 | 10.35 | 10.49 | 1,811,693 | -0.36(-3.32%) |
Dec 24, 2015 | 10.85 | 10.85 | 10.85 | 0 | +0.21(+1.97%) | |
Dec 23, 2015 | 10.47 | 10.64 | 10.37 | 10.64 | 3,366,178 | +0.24(+2.31%) |
Dec 22, 2015 | 10.38 | 10.71 | 10.35 | 10.40 | 3,596,469 | -0.04(-0.38%) |
Dec 21, 2015 | 10.32 | 10.64 | 10.23 | 10.44 | 4,040,469 | +0.35(+3.47%) |
Dec 18, 2015 | 9.860 | 10.27 | 9.810 | 10.09 | 7,339,580 | +0.40(+4.13%) |
Dec 17, 2015 | 10.09 | 10.10 | 9.680 | 9.690 | 3,881,512 | -0.84(-7.98%) |
Dec 16, 2015 | 10.01 | 10.65 | 9.960 | 10.53 | 6,717,833 | +0.76(+7.78%) |
Dec 15, 2015 | 9.750 | 9.860 | 9.555 | 9.770 | 3,237,542 | +0.08(+0.83%) |
Dec 14, 2015 | 10.53 | 10.61 | 9.690 | 9.690 | 4,144,442 | -0.95(-8.93%) |
Dec 11, 2015 | 10.31 | 10.79 | 10.11 | 10.64 | 3,424,918 | +0.18(+1.72%) |
Dec 10, 2015 | 10.42 | 10.71 | 10.40 | 10.46 | 3,338,435 | -0.03(-0.29%) |
Dec 09, 2015 | 10.47 | 10.68 | 10.32 | 10.49 | 3,059,318 | +0.26(+2.54%) |
Dec 08, 2015 | 10.49 | 10.52 | 10.15 | 10.23 | 2,523,627 | -0.14(-1.35%) |
Dec 07, 2015 | 10.71 | 10.75 | 10.32 | 10.37 | 2,718,061 | -0.44(-4.07%) |
Dec 04, 2015 | 10.32 | 10.83 | 10.22 | 10.81 | 4,234,185 | +0.72(+7.14%) |
Dec 03, 2015 | 10.00 | 10.32 | 9.950 | 10.09 | 3,100,268 | +0.19(+1.92%) |
Dec 02, 2015 | 9.830 | 10.07 | 9.710 | 9.900 | 3,114,691 | -0.26(-2.56%) |