Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.61 | 17.88 | 17.40 | 17.67 | 6,950 | +0.39(+2.26%) |
Aug 30, 2016 | 16.56 | 18.48 | 16.56 | 17.28 | 29,725 | +0.30(+1.77%) |
Aug 29, 2016 | 16.56 | 17.04 | 16.56 | 16.98 | 3,313 | +0.54(+3.28%) |
Aug 26, 2016 | 16.56 | 17.76 | 16.32 | 16.44 | 8,564 | -0.36(-2.14%) |
Aug 25, 2016 | 16.32 | 17.15 | 16.32 | 16.80 | 2,663 | +0.60(+3.70%) |
Aug 24, 2016 | 17.88 | 17.88 | 15.96 | 16.20 | 23,433 | -1.44(-8.16%) |
Aug 23, 2016 | 16.44 | 18.12 | 16.32 | 17.64 | 55,566 | +1.44(+8.89%) |
Aug 22, 2016 | 17.04 | 17.04 | 16.08 | 16.20 | 14,684 | -0.72(-4.26%) |
Aug 19, 2016 | 16.56 | 17.04 | 16.56 | 16.92 | 5,594 | +0.12(+0.71%) |
Aug 18, 2016 | 16.56 | 17.16 | 16.56 | 16.80 | 3,927 | +0.24(+1.45%) |
Aug 17, 2016 | 16.80 | 16.80 | 16.56 | 16.56 | 3,559 | -0.24(-1.43%) |
Aug 16, 2016 | 17.04 | 17.40 | 16.80 | 16.80 | 6,015 | -0.36(-2.11%) |
Aug 15, 2016 | 17.16 | 17.40 | 16.92 | 17.16 | 4,404 | +0.01(+0.08%) |
Aug 12, 2016 | 16.92 | 17.52 | 16.92 | 17.15 | 3,794 | -0.01(-0.07%) |
Aug 11, 2016 | 17.04 | 17.64 | 16.80 | 17.16 | 10,089 | +0.12(+0.70%) |
Aug 10, 2016 | 16.92 | 17.88 | 16.68 | 17.04 | 16,725 | +0.12(+0.71%) |
Aug 09, 2016 | 16.80 | 17.28 | 16.56 | 16.92 | 4,586 | -0.07(-0.40%) |
Aug 08, 2016 | 16.56 | 17.40 | 16.45 | 16.99 | 5,940 | +0.55(+3.33%) |
Aug 05, 2016 | 17.04 | 17.16 | 16.44 | 16.44 | 4,889 | -0.12(-0.72%) |
Aug 04, 2016 | 17.04 | 17.16 | 16.32 | 16.56 | 4,226 | -0.48(-2.82%) |
Aug 03, 2016 | 16.08 | 17.04 | 16.08 | 17.04 | 3,695 | +0.96(+5.97%) |
Aug 02, 2016 | 16.68 | 16.80 | 15.84 | 16.08 | 6,927 | -0.84(-4.96%) |
Aug 01, 2016 | 16.80 | 17.04 | 16.56 | 16.92 | 6,424 | +0.23(+1.37%) |
Jul 29, 2016 | 17.28 | 17.28 | 16.68 | 16.69 | 3,591 | +0.01(+0.07%) |
Jul 28, 2016 | 17.04 | 17.52 | 16.68 | 16.68 | 3,507 | -0.24(-1.42%) |
Jul 27, 2016 | 16.80 | 17.16 | 16.68 | 16.92 | 6,551 | -0.24(-1.40%) |
Jul 26, 2016 | 17.16 | 17.16 | 16.69 | 17.16 | 7,118 | +0.48(+2.88%) |
Jul 25, 2016 | 17.52 | 17.52 | 16.44 | 16.68 | 22,162 | -0.57(-3.30%) |
Jul 22, 2016 | 17.28 | 17.44 | 17.04 | 17.25 | 4,364 | +0.21(+1.23%) |
Jul 21, 2016 | 17.64 | 18.00 | 16.92 | 17.04 | 5,837 | -0.60(-3.40%) |
Jul 20, 2016 | 16.44 | 17.76 | 16.44 | 17.64 | 24,362 | +1.04(+6.28%) |
Jul 19, 2016 | 15.96 | 16.92 | 15.96 | 16.60 | 17,247 | +0.47(+2.93%) |
Jul 18, 2016 | 15.84 | 16.68 | 15.48 | 16.13 | 11,618 | +0.41(+2.58%) |
Jul 15, 2016 | 15.72 | 16.68 | 15.72 | 15.72 | 11,406 | -0.24(-1.50%) |
Jul 14, 2016 | 15.90 | 16.80 | 15.72 | 15.96 | 12,662 | +0.48(+3.10%) |
Jul 13, 2016 | 15.36 | 15.96 | 15.36 | 15.48 | 5,350 | -0.24(-1.53%) |
Jul 12, 2016 | 16.20 | 16.32 | 15.60 | 15.72 | 13,133 | -0.60(-3.68%) |
Jul 11, 2016 | 16.20 | 16.92 | 16.08 | 16.32 | 2,208 | +0.48(+3.03%) |
Jul 08, 2016 | 15.84 | 16.08 | 16.08 | 15.84 | 10,042 | -0.24(-1.49%) |
Jul 07, 2016 | 15.84 | 16.20 | 15.60 | 16.08 | 1,011 | +0.24(+1.52%) |
Jul 06, 2016 | 16.20 | 16.20 | 15.84 | 15.84 | 2,941 | -0.24(-1.49%) |
Jul 05, 2016 | 16.20 | 16.61 | 16.08 | 16.08 | 1,972 | -0.48(-2.90%) |
Jul 01, 2016 | 15.96 | 16.56 | 16.56 | 16.56 | 3,766 | +0.60(+3.76%) |
Jun 30, 2016 | 16.56 | 16.56 | 15.96 | 15.96 | 1,610 | -0.12(-0.75%) |
Jun 29, 2016 | 15.72 | 16.68 | 15.72 | 16.08 | 3,908 | +0.48(+3.08%) |
Jun 28, 2016 | 16.20 | 16.21 | 15.60 | 15.60 | 3,395 | -0.12(-0.76%) |
Jun 27, 2016 | 15.96 | 16.23 | 15.60 | 15.72 | 3,599 | +0.00(+0.00%) |
Jun 24, 2016 | 16.92 | 17.04 | 15.72 | 15.72 | 9,008 | -1.20(-7.09%) |
Jun 23, 2016 | 16.68 | 17.16 | 16.68 | 16.92 | 2,265 | +0.24(+1.44%) |
Jun 22, 2016 | 17.04 | 17.04 | 16.44 | 16.68 | 3,304 | -0.21(-1.24%) |
Jun 21, 2016 | 17.28 | 17.28 | 16.56 | 16.89 | 3,928 | -0.27(-1.58%) |
Jun 20, 2016 | 17.40 | 17.75 | 17.16 | 17.16 | 1,178 | -0.24(-1.38%) |
Jun 17, 2016 | 18.24 | 18.24 | 17.04 | 17.40 | 2,327 | -0.24(-1.36%) |
Jun 16, 2016 | 17.64 | 18.36 | 17.28 | 17.64 | 2,931 | +0.00(+0.00%) |
Jun 15, 2016 | 18.24 | 18.24 | 17.64 | 17.64 | 2,473 | -0.60(-3.28%) |
Jun 14, 2016 | 18.12 | 18.36 | 17.76 | 18.24 | 2,038 | +0.24(+1.33%) |
Jun 13, 2016 | 18.00 | 18.72 | 17.88 | 18.00 | 2,227 | -0.12(-0.66%) |
Jun 10, 2016 | 18.00 | 18.48 | 18.00 | 18.12 | 2,245 | +0.06(+0.33%) |
Jun 09, 2016 | 18.24 | 18.72 | 18.00 | 18.06 | 2,660 | -0.42(-2.27%) |
Jun 08, 2016 | 18.36 | 18.84 | 18.24 | 18.48 | 1,056 | -0.24(-1.28%) |
Jun 07, 2016 | 17.88 | 18.84 | 17.64 | 18.72 | 4,417 | +0.72(+4.00%) |
Jun 06, 2016 | 18.84 | 18.96 | 17.97 | 18.00 | 1,528 | -0.36(-1.96%) |
Jun 03, 2016 | 18.12 | 18.72 | 17.76 | 18.36 | 2,645 | +0.00(+0.00%) |
Jun 02, 2016 | 16.80 | 19.56 | 16.80 | 18.36 | 14,241 | +1.56(+9.29%) |
Jun 01, 2016 | 16.68 | 16.80 | 16.56 | 16.80 | 1,495 | +0.00(+0.00%) |
May 31, 2016 | 16.20 | 16.80 | 15.96 | 16.80 | 11,451 | +0.24(+1.44%) |
May 27, 2016 | 15.48 | 16.56 | 16.56 | 16.56 | 14,708 | +0.84(+5.35%) |
May 26, 2016 | 15.84 | 15.96 | 15.72 | 15.72 | 2,901 | -0.24(-1.50%) |
May 25, 2016 | 15.62 | 15.96 | 15.60 | 15.96 | 4,224 | +0.12(+0.76%) |
May 24, 2016 | 15.50 | 15.96 | 15.48 | 15.84 | 9,985 | +0.00(+0.00%) |
May 23, 2016 | 15.96 | 15.96 | 15.24 | 15.84 | 5,958 | +0.00(+0.00%) |
May 20, 2016 | 14.64 | 15.84 | 14.64 | 15.84 | 3,510 | +1.08(+7.32%) |
May 19, 2016 | 15.60 | 15.60 | 14.76 | 14.76 | 3,142 | -0.36(-2.38%) |
May 18, 2016 | 15.12 | 15.48 | 15.00 | 15.12 | 3,543 | -0.12(-0.79%) |
May 17, 2016 | 15.96 | 15.96 | 15.00 | 15.24 | 7,984 | -0.72(-4.51%) |
May 16, 2016 | 15.60 | 16.20 | 15.60 | 15.96 | 3,991 | +0.24(+1.53%) |
May 13, 2016 | 15.48 | 15.96 | 15.36 | 15.72 | 4,347 | -0.60(-3.68%) |
May 12, 2016 | 16.68 | 16.80 | 16.08 | 16.32 | 1,588 | +0.12(+0.74%) |
May 11, 2016 | 15.72 | 16.32 | 15.60 | 16.20 | 9,283 | +0.36(+2.27%) |
May 10, 2016 | 15.72 | 16.32 | 15.60 | 15.84 | 6,562 | +0.12(+0.76%) |
May 09, 2016 | 15.84 | 16.44 | 15.60 | 15.72 | 1,512 | -0.12(-0.76%) |
May 06, 2016 | 16.18 | 16.32 | 15.72 | 15.84 | 1,123 | -0.12(-0.75%) |
May 05, 2016 | 16.68 | 16.68 | 15.72 | 15.96 | 8,792 | -0.84(-5.00%) |
May 04, 2016 | 15.96 | 16.80 | 15.84 | 16.80 | 7,898 | +0.96(+6.06%) |
May 03, 2016 | 15.84 | 15.96 | 15.72 | 15.84 | 231 | -0.12(-0.74%) |
May 02, 2016 | 16.08 | 16.08 | 15.84 | 15.96 | 1,425 | +0.24(+1.52%) |
Apr 29, 2016 | 16.32 | 16.44 | 15.60 | 15.72 | 3,148 | -0.72(-4.38%) |
Apr 28, 2016 | 16.56 | 16.68 | 16.44 | 16.44 | 2,248 | +0.00(+0.00%) |
Apr 27, 2016 | 16.44 | 16.56 | 16.20 | 16.44 | 1,234 | +0.00(+0.00%) |
Apr 26, 2016 | 16.32 | 16.68 | 16.32 | 16.44 | 1,263 | +0.24(+1.48%) |
Apr 25, 2016 | 16.80 | 16.80 | 16.20 | 16.20 | 1,966 | -0.60(-3.57%) |
Apr 22, 2016 | 16.78 | 16.80 | 16.68 | 16.80 | 2,711 | +0.12(+0.72%) |
Apr 21, 2016 | 16.56 | 16.80 | 16.56 | 16.68 | 945 | +0.00(+0.00%) |
Apr 20, 2016 | 16.80 | 16.80 | 16.68 | 16.68 | 2,528 | +0.00(+0.00%) |
Apr 19, 2016 | 16.44 | 16.80 | 16.44 | 16.68 | 3,040 | +0.00(+0.00%) |
Apr 18, 2016 | 16.68 | 16.80 | 16.44 | 16.68 | 3,022 | -0.12(-0.71%) |
Apr 15, 2016 | 16.56 | 16.80 | 16.44 | 16.80 | 1,914 | +0.24(+1.45%) |
Apr 14, 2016 | 16.56 | 16.80 | 16.56 | 16.56 | 4,439 | +0.00(+0.00%) |
Apr 13, 2016 | 16.68 | 16.80 | 16.56 | 16.56 | 8,271 | -0.24(-1.43%) |
Apr 12, 2016 | 16.68 | 16.80 | 16.46 | 16.80 | 3,629 | +0.60(+3.70%) |
Apr 11, 2016 | 16.56 | 16.80 | 16.20 | 16.20 | 8,407 | +0.48(+3.06%) |
Apr 08, 2016 | 15.84 | 15.84 | 15.60 | 15.72 | 1,131 | -0.12(-0.76%) |
Apr 07, 2016 | 15.84 | 15.84 | 15.48 | 15.84 | 1,140 | +0.24(+1.54%) |
Apr 06, 2016 | 15.13 | 15.72 | 15.12 | 15.60 | 2,780 | +0.48(+3.17%) |
Apr 05, 2016 | 14.64 | 15.60 | 14.64 | 15.12 | 11,237 | -1.08(-6.67%) |
Apr 04, 2016 | 16.08 | 16.32 | 16.08 | 16.20 | 4,511 | +0.24(+1.50%) |
Apr 01, 2016 | 16.20 | 16.20 | 15.96 | 15.96 | 4,620 | -0.24(-1.48%) |
Mar 31, 2016 | 16.20 | 16.44 | 16.20 | 16.20 | 6,698 | +0.36(+2.27%) |
Mar 30, 2016 | 15.60 | 16.44 | 15.60 | 15.84 | 3,295 | +0.00(+0.00%) |
Mar 29, 2016 | 15.60 | 16.08 | 15.12 | 15.84 | 1,915 | +0.24(+1.54%) |
Mar 28, 2016 | 15.12 | 15.84 | 15.12 | 15.60 | 1,469 | +0.36(+2.36%) |
Mar 24, 2016 | 15.84 | 15.24 | 15.24 | 15.24 | 3,316 | -0.60(-3.79%) |
Mar 23, 2016 | 16.08 | 16.08 | 15.60 | 15.84 | 451 | -0.12(-0.76%) |
Mar 22, 2016 | 15.00 | 16.20 | 15.00 | 15.96 | 3,364 | +0.48(+3.11%) |
Mar 21, 2016 | 15.60 | 15.72 | 15.26 | 15.48 | 4,598 | -0.36(-2.27%) |
Mar 18, 2016 | 16.20 | 16.56 | 14.40 | 15.84 | 20,592 | -0.36(-2.22%) |
Mar 17, 2016 | 15.60 | 16.68 | 14.76 | 16.20 | 8,960 | +0.42(+2.66%) |
Mar 16, 2016 | 15.24 | 16.20 | 15.00 | 15.78 | 2,021 | +0.42(+2.73%) |
Mar 15, 2016 | 15.72 | 15.72 | 15.36 | 15.36 | 2,050 | -0.84(-5.19%) |
Mar 14, 2016 | 16.20 | 16.80 | 16.08 | 16.20 | 2,888 | -0.12(-0.74%) |
Mar 11, 2016 | 16.80 | 17.04 | 16.32 | 16.32 | 2,412 | -0.48(-2.86%) |
Mar 10, 2016 | 17.04 | 17.16 | 16.68 | 16.80 | 3,318 | +0.00(+0.00%) |
Mar 09, 2016 | 16.56 | 17.28 | 16.56 | 16.80 | 2,167 | +0.24(+1.45%) |
Mar 08, 2016 | 17.16 | 17.28 | 16.56 | 16.56 | 2,209 | -0.72(-4.17%) |
Mar 07, 2016 | 17.40 | 17.76 | 16.93 | 17.28 | 4,632 | -0.12(-0.69%) |
Mar 04, 2016 | 17.16 | 17.40 | 16.93 | 17.40 | 3,152 | +0.48(+2.84%) |
Mar 03, 2016 | 16.44 | 17.28 | 16.44 | 16.92 | 2,162 | +0.36(+2.17%) |
Mar 02, 2016 | 16.68 | 17.16 | 16.44 | 16.56 | 4,487 | -0.48(-2.82%) |
Mar 01, 2016 | 16.56 | 17.04 | 16.56 | 17.04 | 4,712 | +0.60(+3.65%) |
Feb 29, 2016 | 15.60 | 16.56 | 15.48 | 16.44 | 7,748 | +0.72(+4.58%) |
Feb 26, 2016 | 14.88 | 15.96 | 14.70 | 15.72 | 8,658 | +1.08(+7.38%) |
Feb 25, 2016 | 14.52 | 14.88 | 14.40 | 14.64 | 999 | -0.35(-2.32%) |
Feb 24, 2016 | 14.64 | 15.24 | 14.52 | 14.99 | 1,936 | +0.23(+1.54%) |
Feb 23, 2016 | 15.12 | 15.12 | 14.76 | 14.76 | 1,217 | -0.36(-2.38%) |
Feb 22, 2016 | 15.00 | 15.36 | 15.00 | 15.12 | 1,701 | -0.12(-0.79%) |
Feb 19, 2016 | 15.48 | 15.65 | 14.76 | 15.24 | 3,747 | +0.00(+0.00%) |
Feb 18, 2016 | 15.72 | 15.84 | 14.88 | 15.24 | 3,154 | -0.24(-1.55%) |
Feb 17, 2016 | 14.40 | 15.48 | 14.40 | 15.48 | 2,749 | +0.72(+4.88%) |
Feb 16, 2016 | 14.04 | 15.00 | 13.68 | 14.76 | 2,798 | +0.72(+5.13%) |
Feb 12, 2016 | 13.80 | 14.04 | 14.04 | 14.04 | 1,475 | +0.00(+0.00%) |
Feb 11, 2016 | 13.92 | 14.40 | 13.92 | 14.04 | 1,701 | -0.12(-0.85%) |
Feb 10, 2016 | 15.36 | 15.83 | 14.16 | 14.16 | 5,021 | -0.60(-4.07%) |
Feb 09, 2016 | 15.00 | 15.12 | 14.69 | 14.76 | 2,386 | +0.11(+0.73%) |
Feb 08, 2016 | 15.84 | 15.96 | 14.64 | 14.65 | 4,922 | -1.43(-8.87%) |
Feb 05, 2016 | 15.84 | 16.20 | 15.24 | 16.08 | 2,258 | +0.60(+3.88%) |
Feb 04, 2016 | 15.84 | 16.02 | 15.24 | 15.48 | 1,999 | +0.08(+0.55%) |
Feb 03, 2016 | 15.00 | 15.72 | 15.00 | 15.40 | 2,926 | +0.52(+3.47%) |
Feb 02, 2016 | 14.76 | 15.36 | 14.16 | 14.88 | 2,701 | +0.00(+0.00%) |
Feb 01, 2016 | 15.48 | 15.48 | 14.88 | 14.88 | 2,622 | -0.12(-0.80%) |
Jan 29, 2016 | 14.52 | 15.00 | 14.52 | 15.00 | 1,676 | +0.24(+1.63%) |
Jan 28, 2016 | 14.52 | 15.00 | 14.52 | 14.76 | 3,097 | +0.24(+1.65%) |
Jan 27, 2016 | 14.52 | 14.88 | 14.28 | 14.52 | 1,727 | -0.00(-0.01%) |
Jan 26, 2016 | 15.48 | 15.48 | 14.16 | 14.52 | 3,687 | -0.12(-0.81%) |
Jan 25, 2016 | 14.88 | 15.12 | 14.52 | 14.64 | 3,716 | +0.24(+1.67%) |
Jan 22, 2016 | 14.80 | 15.24 | 14.40 | 14.40 | 3,273 | +0.12(+0.84%) |
Jan 21, 2016 | 14.40 | 15.12 | 14.28 | 14.28 | 1,607 | -0.36(-2.46%) |
Jan 20, 2016 | 15.60 | 15.60 | 14.01 | 14.64 | 3,999 | -0.36(-2.40%) |
Jan 19, 2016 | 14.64 | 15.36 | 14.64 | 15.00 | 2,376 | +0.36(+2.45%) |
Jan 15, 2016 | 15.96 | 14.64 | 14.64 | 14.64 | 6,525 | -1.44(-8.95%) |
Jan 14, 2016 | 13.80 | 16.08 | 13.44 | 16.08 | 17,570 | +2.88(+21.82%) |
Jan 13, 2016 | 13.44 | 13.68 | 13.20 | 13.20 | 4,638 | -0.24(-1.79%) |
Jan 12, 2016 | 14.40 | 14.64 | 13.20 | 13.44 | 21,040 | -1.20(-8.20%) |
Jan 11, 2016 | 14.88 | 15.24 | 14.40 | 14.64 | 14,031 | -0.60(-3.94%) |
Jan 08, 2016 | 16.92 | 16.92 | 15.24 | 15.24 | 15,056 | -1.44(-8.64%) |
Jan 07, 2016 | 16.80 | 16.80 | 16.32 | 16.68 | 7,684 | -0.64(-3.68%) |
Jan 06, 2016 | 17.64 | 17.76 | 17.16 | 17.32 | 6,623 | -0.32(-1.82%) |
Jan 05, 2016 | 18.00 | 18.00 | 17.64 | 17.64 | 4,025 | -0.12(-0.67%) |
Jan 04, 2016 | 17.76 | 18.00 | 17.40 | 17.76 | 4,190 | -0.60(-3.27%) |
Dec 31, 2015 | 17.28 | 18.36 | 18.36 | 18.36 | 14,741 | -0.24(-1.29%) |
Dec 30, 2015 | 18.12 | 18.60 | 18.12 | 18.60 | 6,157 | +0.24(+1.31%) |
Dec 29, 2015 | 18.96 | 19.08 | 18.00 | 18.36 | 7,930 | -0.12(-0.65%) |
Dec 28, 2015 | 19.44 | 19.56 | 18.00 | 18.48 | 4,248 | -1.07(-5.46%) |
Dec 24, 2015 | 19.68 | 19.55 | 19.55 | 19.55 | 608 | -0.01(-0.06%) |
Dec 23, 2015 | 18.96 | 19.56 | 18.96 | 19.56 | 1,884 | +0.36(+1.87%) |
Dec 22, 2015 | 18.96 | 19.32 | 18.72 | 19.20 | 2,490 | +0.48(+2.56%) |
Dec 21, 2015 | 18.12 | 18.96 | 17.88 | 18.72 | 4,853 | +0.60(+3.31%) |
Dec 18, 2015 | 18.60 | 18.89 | 18.12 | 18.12 | 2,454 | -0.48(-2.58%) |
Dec 17, 2015 | 18.24 | 18.91 | 18.24 | 18.60 | 1,764 | +0.24(+1.31%) |
Dec 16, 2015 | 18.61 | 18.72 | 18.24 | 18.36 | 3,897 | -0.36(-1.92%) |
Dec 15, 2015 | 19.08 | 19.08 | 18.60 | 18.72 | 2,339 | -0.36(-1.89%) |
Dec 14, 2015 | 18.96 | 19.08 | 18.72 | 19.08 | 3,484 | +0.12(+0.63%) |
Dec 11, 2015 | 19.20 | 19.44 | 18.96 | 18.96 | 4,123 | -0.48(-2.47%) |
Dec 10, 2015 | 19.80 | 19.80 | 19.20 | 19.44 | 4,439 | -0.36(-1.82%) |
Dec 09, 2015 | 19.20 | 19.80 | 19.20 | 19.80 | 1,848 | +0.60(+3.13%) |
Dec 08, 2015 | 20.17 | 20.17 | 19.20 | 19.20 | 3,306 | -0.96(-4.76%) |
Dec 07, 2015 | 20.52 | 20.52 | 19.56 | 20.16 | 3,908 | -0.36(-1.75%) |
Dec 04, 2015 | 20.40 | 20.76 | 20.16 | 20.52 | 2,119 | +0.12(+0.59%) |
Dec 03, 2015 | 20.81 | 21.00 | 20.39 | 20.40 | 641 | -0.24(-1.17%) |
Dec 02, 2015 | 20.76 | 21.72 | 20.76 | 20.64 | 2,156 | -1.20(-5.49%) |
Dec 01, 2015 | 21.00 | 22.08 | 20.52 | 21.84 | 5,223 | +0.84(+4.00%) |
Nov 30, 2015 | 20.28 | 21.00 | 20.28 | 21.00 | 1,316 | +0.60(+2.94%) |
Nov 27, 2015 | 20.28 | 20.40 | 20.28 | 20.40 | 372 | -0.10(-0.47%) |
Nov 25, 2015 | 20.28 | 20.50 | 20.50 | 20.50 | 1,883 | +0.22(+1.07%) |
Nov 24, 2015 | 20.28 | 21.00 | 20.28 | 20.28 | 2,673 | +0.00(+0.00%) |
Nov 23, 2015 | 20.64 | 20.64 | 20.28 | 20.28 | 3,347 | -0.36(-1.74%) |
Nov 20, 2015 | 20.52 | 20.88 | 20.52 | 20.64 | 3,042 | -0.36(-1.71%) |
Nov 19, 2015 | 20.52 | 21.24 | 20.40 | 21.00 | 4,999 | +0.60(+2.94%) |
Nov 18, 2015 | 20.40 | 21.12 | 20.40 | 20.40 | 1,744 | -0.12(-0.58%) |
Nov 17, 2015 | 20.40 | 20.76 | 20.40 | 20.52 | 1,973 | -0.24(-1.15%) |
Nov 16, 2015 | 20.40 | 20.76 | 20.40 | 20.76 | 3,452 | -0.00(-0.01%) |
Nov 13, 2015 | 21.84 | 21.96 | 20.40 | 20.76 | 5,679 | -1.32(-5.98%) |
Nov 12, 2015 | 21.84 | 22.20 | 21.84 | 22.08 | 2,801 | +0.00(+0.00%) |
Nov 11, 2015 | 21.84 | 22.32 | 21.84 | 22.08 | 4,237 | +0.12(+0.55%) |
Nov 10, 2015 | 21.24 | 22.20 | 21.24 | 21.96 | 868 | +0.00(+0.00%) |
Nov 09, 2015 | 21.12 | 22.08 | 21.12 | 21.96 | 541 | +0.00(+0.00%) |
Nov 06, 2015 | 21.84 | 22.56 | 21.48 | 21.96 | 5,362 | +0.36(+1.67%) |
Nov 05, 2015 | 21.84 | 21.84 | 21.48 | 21.60 | 1,214 | -0.24(-1.09%) |
Nov 04, 2015 | 21.84 | 21.84 | 21.60 | 21.84 | 1,735 | +0.24(+1.11%) |
Nov 03, 2015 | 21.60 | 21.84 | 21.18 | 21.60 | 5,084 | +0.36(+1.69%) |
Nov 02, 2015 | 20.40 | 21.48 | 20.40 | 21.24 | 2,635 | +0.84(+4.12%) |
Oct 30, 2015 | 21.38 | 21.48 | 20.40 | 20.40 | 3,272 | -0.84(-3.95%) |
Oct 29, 2015 | 21.36 | 21.60 | 21.12 | 21.24 | 474 | +0.12(+0.57%) |
Oct 28, 2015 | 21.12 | 21.36 | 21.00 | 21.12 | 930 | +0.12(+0.57%) |
Oct 27, 2015 | 21.00 | 21.60 | 21.00 | 21.00 | 1,994 | -0.36(-1.69%) |
Oct 26, 2015 | 21.12 | 21.84 | 21.12 | 21.36 | 1,130 | -0.24(-1.11%) |
Oct 23, 2015 | 21.48 | 22.20 | 21.24 | 21.60 | 1,889 | -0.24(-1.10%) |
Oct 22, 2015 | 21.60 | 22.20 | 21.36 | 21.84 | 1,525 | +0.12(+0.55%) |
Oct 21, 2015 | 21.72 | 22.20 | 21.24 | 21.72 | 2,807 | -0.17(-0.77%) |
Oct 20, 2015 | 21.36 | 22.20 | 21.36 | 21.89 | 7,193 | +0.29(+1.34%) |
Oct 19, 2015 | 20.88 | 22.20 | 20.88 | 21.60 | 4,646 | +0.84(+4.05%) |
Oct 16, 2015 | 21.00 | 21.12 | 20.59 | 20.76 | 12,199 | -0.36(-1.70%) |
Oct 15, 2015 | 21.60 | 21.60 | 21.00 | 21.12 | 1,359 | +0.12(+0.57%) |
Oct 14, 2015 | 21.24 | 21.48 | 20.76 | 21.00 | 2,159 | -0.48(-2.23%) |
Oct 13, 2015 | 21.24 | 22.08 | 21.24 | 21.48 | 1,541 | +0.12(+0.56%) |
Oct 12, 2015 | 22.08 | 22.08 | 20.40 | 21.36 | 4,937 | -0.72(-3.26%) |
Oct 09, 2015 | 21.96 | 22.08 | 21.12 | 22.08 | 5,787 | -0.48(-2.13%) |
Oct 08, 2015 | 23.16 | 23.16 | 22.39 | 22.56 | 3,737 | -0.60(-2.59%) |
Oct 07, 2015 | 22.80 | 23.40 | 22.44 | 23.16 | 3,200 | +0.54(+2.39%) |
Oct 06, 2015 | 22.80 | 22.80 | 22.44 | 22.62 | 1,039 | -0.06(-0.26%) |
Oct 05, 2015 | 21.72 | 23.04 | 21.72 | 22.68 | 5,271 | +0.72(+3.28%) |
Oct 02, 2015 | 21.00 | 21.97 | 20.64 | 21.96 | 4,058 | +0.96(+4.57%) |
Oct 01, 2015 | 20.28 | 21.12 | 20.16 | 21.00 | 3,944 | +0.47(+2.28%) |
Sep 30, 2015 | 20.04 | 21.00 | 19.80 | 20.53 | 2,621 | +0.85(+4.33%) |
Sep 29, 2015 | 20.39 | 20.40 | 19.56 | 19.68 | 8,957 | -0.24(-1.20%) |
Sep 28, 2015 | 19.92 | 20.64 | 19.30 | 19.92 | 9,764 | -0.24(-1.19%) |
Sep 25, 2015 | 20.40 | 20.52 | 20.04 | 20.16 | 2,294 | -0.36(-1.75%) |
Sep 24, 2015 | 20.64 | 20.64 | 20.16 | 20.52 | 1,992 | +0.12(+0.59%) |
Sep 23, 2015 | 20.52 | 20.94 | 20.16 | 20.40 | 15,406 | -0.24(-1.16%) |
Sep 22, 2015 | 21.24 | 21.36 | 20.64 | 20.64 | 1,591 | -0.48(-2.27%) |
Sep 21, 2015 | 20.52 | 21.24 | 20.40 | 21.12 | 2,544 | -0.36(-1.68%) |
Sep 18, 2015 | 21.12 | 21.84 | 20.64 | 21.48 | 5,290 | +0.48(+2.29%) |
Sep 17, 2015 | 21.24 | 21.84 | 21.00 | 21.00 | 5,235 | -0.24(-1.13%) |
Sep 16, 2015 | 21.84 | 22.68 | 21.48 | 21.24 | 9,606 | -0.60(-2.75%) |
Sep 15, 2015 | 22.01 | 22.02 | 21.60 | 21.84 | 1,199 | +0.24(+1.11%) |
Sep 14, 2015 | 23.76 | 23.76 | 21.60 | 21.60 | 8,851 | -2.16(-9.09%) |
Sep 11, 2015 | 21.36 | 23.76 | 21.12 | 23.76 | 7,853 | +1.92(+8.80%) |
Sep 10, 2015 | 22.44 | 22.68 | 21.69 | 21.84 | 1,904 | -0.36(-1.63%) |
Sep 09, 2015 | 22.20 | 22.80 | 21.72 | 22.20 | 1,503 | +0.00(+0.00%) |
Sep 08, 2015 | 22.56 | 22.56 | 22.08 | 22.20 | 3,853 | +0.12(+0.54%) |
Sep 04, 2015 | 21.24 | 22.08 | 22.08 | 22.08 | 1,158 | +1.08(+5.14%) |
Sep 03, 2015 | 21.00 | 21.48 | 21.00 | 21.00 | 905 | -0.18(-0.85%) |
Sep 02, 2015 | 21.36 | 22.08 | 21.12 | 21.18 | 1,321 | -0.30(-1.40%) |