Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.75 | 10.81 | 10.40 | 10.47 | 484,947 | -0.34(-3.15%) |
Aug 30, 2016 | 10.98 | 11.14 | 10.76 | 10.81 | 337,508 | -0.12(-1.10%) |
Aug 29, 2016 | 10.94 | 11.10 | 10.76 | 10.93 | 289,806 | +0.05(+0.46%) |
Aug 26, 2016 | 10.69 | 11.02 | 10.67 | 10.88 | 408,909 | +0.22(+2.06%) |
Aug 25, 2016 | 11.06 | 11.28 | 10.29 | 10.66 | 668,128 | -0.30(-2.74%) |
Aug 24, 2016 | 11.60 | 11.86 | 10.80 | 10.96 | 731,263 | -0.59(-5.11%) |
Aug 23, 2016 | 11.45 | 11.67 | 11.38 | 11.55 | 408,447 | +0.15(+1.32%) |
Aug 22, 2016 | 11.35 | 11.57 | 11.08 | 11.40 | 645,776 | +0.36(+3.26%) |
Aug 19, 2016 | 11.79 | 11.93 | 10.95 | 11.04 | 1,022,188 | -0.78(-6.60%) |
Aug 18, 2016 | 11.49 | 11.89 | 11.40 | 11.82 | 719,419 | +0.40(+3.50%) |
Aug 17, 2016 | 11.08 | 11.89 | 11.08 | 11.42 | 1,196,170 | +0.28(+2.51%) |
Aug 16, 2016 | 10.74 | 11.30 | 10.65 | 11.14 | 943,232 | +0.44(+4.11%) |
Aug 15, 2016 | 10.69 | 10.86 | 10.38 | 10.70 | 948,178 | +0.17(+1.61%) |
Aug 12, 2016 | 9.860 | 11.20 | 9.750 | 10.53 | 2,876,916 | +0.80(+8.22%) |
Aug 11, 2016 | 9.000 | 9.820 | 8.920 | 9.730 | 1,237,586 | +0.52(+5.65%) |
Aug 10, 2016 | 9.560 | 9.600 | 9.140 | 9.210 | 1,056,170 | -0.32(-3.36%) |
Aug 09, 2016 | 9.680 | 9.880 | 9.465 | 9.530 | 604,195 | -0.16(-1.65%) |
Aug 08, 2016 | 9.630 | 10.07 | 9.530 | 9.690 | 1,041,855 | +0.09(+0.94%) |
Aug 05, 2016 | 9.310 | 9.730 | 9.130 | 9.600 | 1,385,925 | +0.29(+3.11%) |
Aug 04, 2016 | 9.600 | 9.740 | 9.200 | 9.310 | 1,339,879 | -0.31(-3.22%) |
Aug 03, 2016 | 9.430 | 9.762 | 9.280 | 9.620 | 1,066,272 | +0.04(+0.42%) |
Aug 02, 2016 | 9.800 | 10.20 | 9.260 | 9.580 | 2,449,978 | -0.15(-1.54%) |
Aug 01, 2016 | 10.33 | 11.18 | 9.641 | 9.730 | 5,654,507 | -1.21(-11.06%) |
Jul 29, 2016 | 8.520 | 12.35 | 8.050 | 10.94 | 38,289,952 | -24.83(-69.42%) |
Jul 28, 2016 | 35.23 | 35.98 | 35.07 | 35.77 | 189,800 | +0.68(+1.94%) |
Jul 27, 2016 | 35.00 | 35.25 | 34.75 | 35.09 | 276,355 | +0.21(+0.60%) |
Jul 26, 2016 | 33.69 | 34.98 | 33.69 | 34.88 | 215,119 | +0.87(+2.56%) |
Jul 25, 2016 | 34.17 | 34.38 | 33.33 | 34.01 | 216,387 | -0.46(-1.33%) |
Jul 22, 2016 | 33.90 | 34.94 | 33.53 | 34.47 | 191,790 | +0.81(+2.41%) |
Jul 21, 2016 | 33.60 | 34.36 | 33.26 | 33.66 | 567,009 | -0.04(-0.12%) |
Jul 20, 2016 | 33.29 | 33.79 | 33.27 | 33.70 | 268,776 | +0.75(+2.28%) |
Jul 19, 2016 | 33.40 | 33.79 | 32.73 | 32.95 | 188,017 | -0.42(-1.26%) |
Jul 18, 2016 | 33.00 | 34.17 | 33.00 | 33.37 | 327,102 | +0.64(+1.96%) |
Jul 15, 2016 | 32.38 | 33.23 | 32.16 | 32.73 | 274,248 | +0.69(+2.15%) |
Jul 14, 2016 | 31.99 | 32.72 | 31.00 | 32.04 | 247,783 | +0.38(+1.20%) |
Jul 13, 2016 | 32.55 | 32.76 | 31.06 | 31.66 | 300,187 | -0.65(-2.01%) |
Jul 12, 2016 | 31.05 | 32.78 | 30.86 | 32.31 | 302,977 | +1.80(+5.90%) |
Jul 11, 2016 | 30.00 | 30.78 | 29.64 | 30.51 | 386,692 | +0.52(+1.73%) |
Jul 08, 2016 | 29.97 | 30.07 | 29.45 | 29.99 | 202,876 | +0.00(+0.00%) |
Jul 07, 2016 | 30.08 | 30.62 | 29.70 | 29.99 | 115,669 | +0.90(+3.09%) |
Jul 05, 2016 | 29.71 | 30.11 | 28.79 | 29.09 | 402,227 | -0.84(-2.81%) |
Jul 01, 2016 | 28.80 | 29.93 | 29.93 | 29.93 | 244,400 | +0.88(+3.03%) |
Jun 30, 2016 | 29.54 | 29.64 | 28.66 | 29.05 | 167,393 | -0.79(-2.65%) |
Jun 29, 2016 | 29.55 | 29.96 | 29.15 | 29.84 | 278,139 | +0.41(+1.39%) |
Jun 28, 2016 | 27.61 | 29.60 | 27.13 | 29.43 | 197,086 | +2.37(+8.76%) |
Jun 27, 2016 | 28.00 | 28.00 | 25.87 | 27.06 | 316,184 | -1.23(-4.35%) |
Jun 24, 2016 | 28.50 | 29.60 | 27.98 | 28.29 | 1,445,362 | -2.08(-6.85%) |
Jun 23, 2016 | 29.90 | 30.52 | 29.64 | 30.37 | 159,945 | +0.99(+3.37%) |
Jun 22, 2016 | 29.13 | 30.22 | 28.53 | 29.38 | 226,305 | +0.10(+0.34%) |
Jun 21, 2016 | 30.46 | 30.46 | 28.83 | 29.28 | 240,073 | -0.98(-3.24%) |
Jun 20, 2016 | 29.86 | 31.04 | 29.25 | 30.26 | 167,332 | +0.87(+2.96%) |
Jun 17, 2016 | 29.56 | 30.29 | 29.05 | 29.39 | 414,535 | -0.10(-0.34%) |
Jun 16, 2016 | 30.10 | 30.39 | 28.15 | 29.49 | 259,819 | -0.75(-2.48%) |
Jun 15, 2016 | 31.10 | 31.78 | 30.07 | 30.24 | 333,870 | -0.27(-0.88%) |
Jun 14, 2016 | 34.37 | 34.75 | 30.10 | 30.51 | 727,591 | -3.99(-11.57%) |
Jun 13, 2016 | 33.34 | 34.99 | 33.34 | 34.50 | 334,286 | +0.97(+2.89%) |
Jun 10, 2016 | 31.90 | 33.75 | 31.25 | 33.53 | 261,438 | +0.86(+2.63%) |
Jun 09, 2016 | 34.03 | 34.46 | 32.48 | 32.67 | 203,660 | -1.63(-4.75%) |
Jun 08, 2016 | 32.82 | 34.76 | 32.60 | 34.30 | 353,414 | +1.51(+4.61%) |
Jun 07, 2016 | 31.82 | 33.05 | 31.05 | 32.79 | 289,693 | +0.69(+2.15%) |
Jun 06, 2016 | 30.58 | 32.60 | 29.75 | 32.10 | 345,744 | +2.18(+7.29%) |
Jun 03, 2016 | 31.97 | 31.97 | 29.50 | 29.92 | 259,307 | -2.18(-6.79%) |
Jun 02, 2016 | 30.92 | 33.78 | 30.88 | 32.10 | 636,160 | +1.20(+3.88%) |
Jun 01, 2016 | 29.43 | 30.96 | 29.41 | 30.90 | 357,177 | +0.47(+1.54%) |
May 31, 2016 | 29.66 | 30.72 | 29.36 | 30.43 | 267,571 | +0.97(+3.29%) |
May 27, 2016 | 29.18 | 29.46 | 29.46 | 29.46 | 182,100 | +0.18(+0.61%) |
May 26, 2016 | 28.69 | 29.61 | 27.88 | 29.28 | 189,198 | +0.30(+1.04%) |
May 25, 2016 | 30.00 | 30.00 | 28.13 | 28.98 | 263,517 | -1.03(-3.43%) |
May 24, 2016 | 29.03 | 30.20 | 28.52 | 30.01 | 294,622 | +1.24(+4.31%) |
May 23, 2016 | 29.04 | 29.84 | 28.47 | 28.77 | 188,555 | -0.13(-0.45%) |
May 20, 2016 | 27.69 | 28.98 | 27.69 | 28.90 | 249,658 | +1.37(+4.98%) |
May 19, 2016 | 27.00 | 27.89 | 26.73 | 27.53 | 197,264 | +0.43(+1.59%) |
May 18, 2016 | 25.09 | 27.41 | 25.04 | 27.10 | 380,308 | +1.67(+6.57%) |
May 17, 2016 | 24.82 | 25.83 | 24.26 | 25.43 | 246,511 | +0.48(+1.92%) |
May 16, 2016 | 23.99 | 25.00 | 23.55 | 24.95 | 223,843 | +1.08(+4.52%) |
May 13, 2016 | 23.19 | 24.00 | 23.07 | 23.87 | 146,405 | +0.50(+2.14%) |
May 12, 2016 | 25.50 | 25.61 | 22.88 | 23.37 | 314,475 | -1.96(-7.74%) |
May 11, 2016 | 26.10 | 26.20 | 25.18 | 25.33 | 268,701 | -0.82(-3.14%) |
May 10, 2016 | 25.78 | 26.57 | 24.45 | 26.15 | 171,238 | +0.36(+1.40%) |
May 09, 2016 | 24.22 | 25.98 | 24.00 | 25.79 | 202,131 | +1.72(+7.15%) |
May 06, 2016 | 25.11 | 25.17 | 23.89 | 24.07 | 219,988 | -1.03(-4.10%) |
May 05, 2016 | 26.64 | 26.64 | 25.05 | 25.10 | 213,409 | -1.43(-5.39%) |
May 04, 2016 | 27.49 | 27.49 | 26.13 | 26.53 | 205,063 | -1.20(-4.33%) |
May 03, 2016 | 29.32 | 29.32 | 27.19 | 27.73 | 174,752 | -1.97(-6.63%) |
May 02, 2016 | 30.00 | 30.00 | 28.40 | 29.70 | 214,736 | +0.18(+0.61%) |
Apr 29, 2016 | 29.50 | 29.81 | 28.30 | 29.52 | 191,974 | +0.02(+0.07%) |
Apr 28, 2016 | 29.94 | 30.79 | 29.27 | 29.50 | 150,692 | -0.50(-1.67%) |
Apr 27, 2016 | 31.00 | 32.99 | 29.65 | 30.00 | 102,497 | -1.18(-3.78%) |
Apr 26, 2016 | 32.60 | 32.67 | 30.75 | 31.18 | 192,498 | -1.42(-4.36%) |
Apr 25, 2016 | 31.79 | 32.96 | 31.48 | 32.60 | 159,633 | +0.81(+2.55%) |
Apr 22, 2016 | 31.25 | 32.27 | 31.05 | 31.79 | 103,646 | +0.47(+1.50%) |
Apr 21, 2016 | 30.62 | 31.54 | 30.14 | 31.32 | 76,404 | +0.73(+2.39%) |
Apr 20, 2016 | 29.97 | 30.75 | 29.80 | 30.59 | 105,563 | +0.70(+2.34%) |
Apr 19, 2016 | 30.48 | 30.71 | 29.26 | 29.89 | 153,812 | -0.25(-0.83%) |
Apr 18, 2016 | 30.02 | 30.55 | 29.83 | 30.14 | 258,570 | +0.18(+0.60%) |
Apr 15, 2016 | 29.92 | 30.21 | 29.12 | 29.96 | 173,427 | +0.05(+0.17%) |
Apr 14, 2016 | 29.95 | 30.44 | 29.52 | 29.91 | 81,516 | -0.30(-0.99%) |
Apr 13, 2016 | 30.91 | 31.41 | 29.99 | 30.21 | 164,716 | -0.28(-0.92%) |
Apr 12, 2016 | 30.23 | 30.83 | 29.33 | 30.49 | 145,256 | +0.24(+0.79%) |
Apr 11, 2016 | 30.84 | 30.95 | 29.75 | 30.25 | 167,016 | -0.73(-2.36%) |
Apr 08, 2016 | 32.13 | 32.22 | 30.54 | 30.98 | 227,167 | -0.52(-1.65%) |
Apr 07, 2016 | 29.67 | 32.98 | 29.00 | 31.50 | 877,986 | +1.65(+5.53%) |
Apr 06, 2016 | 28.07 | 29.95 | 28.07 | 29.85 | 357,949 | +1.87(+6.68%) |
Apr 05, 2016 | 28.05 | 29.25 | 27.55 | 27.98 | 305,548 | -0.34(-1.20%) |
Apr 04, 2016 | 27.87 | 30.00 | 27.52 | 28.32 | 460,235 | +0.77(+2.79%) |
Apr 01, 2016 | 27.02 | 27.82 | 25.21 | 27.55 | 556,599 | +0.99(+3.73%) |
Mar 31, 2016 | 25.13 | 26.78 | 24.97 | 26.56 | 367,468 | +1.43(+5.69%) |
Mar 30, 2016 | 25.50 | 25.86 | 24.82 | 25.13 | 158,846 | -0.38(-1.49%) |
Mar 29, 2016 | 24.34 | 25.76 | 24.00 | 25.51 | 175,303 | +1.06(+4.34%) |
Mar 28, 2016 | 24.78 | 25.11 | 23.70 | 24.45 | 159,022 | -0.25(-1.01%) |
Mar 24, 2016 | 24.39 | 24.70 | 24.70 | 24.70 | 98,600 | +0.06(+0.24%) |
Mar 23, 2016 | 25.00 | 26.00 | 24.50 | 24.64 | 193,082 | -0.37(-1.48%) |
Mar 22, 2016 | 24.54 | 25.13 | 24.46 | 25.01 | 184,926 | +0.17(+0.68%) |
Mar 21, 2016 | 24.77 | 25.22 | 24.50 | 24.84 | 170,264 | +0.07(+0.28%) |
Mar 18, 2016 | 26.20 | 26.34 | 24.21 | 24.77 | 774,181 | -1.17(-4.51%) |
Mar 17, 2016 | 24.65 | 26.14 | 24.30 | 25.94 | 293,945 | +1.25(+5.06%) |
Mar 16, 2016 | 24.46 | 25.48 | 24.02 | 24.69 | 150,810 | +0.10(+0.41%) |
Mar 15, 2016 | 25.49 | 25.90 | 24.29 | 24.59 | 223,318 | -1.29(-4.98%) |
Mar 14, 2016 | 25.09 | 26.97 | 25.05 | 25.88 | 199,134 | +0.58(+2.29%) |
Mar 11, 2016 | 25.20 | 25.34 | 24.21 | 25.30 | 127,945 | +0.37(+1.48%) |
Mar 10, 2016 | 25.64 | 26.18 | 24.80 | 24.93 | 213,853 | -0.24(-0.95%) |
Mar 09, 2016 | 25.19 | 26.41 | 24.60 | 25.17 | 270,924 | +0.05(+0.20%) |
Mar 08, 2016 | 29.27 | 30.00 | 25.00 | 25.12 | 397,111 | -4.48(-15.14%) |
Mar 07, 2016 | 27.93 | 30.54 | 27.61 | 29.60 | 294,283 | +1.81(+6.51%) |
Mar 04, 2016 | 27.02 | 27.89 | 26.50 | 27.79 | 220,646 | +0.93(+3.46%) |
Mar 03, 2016 | 27.00 | 27.33 | 25.92 | 26.86 | 193,425 | +0.13(+0.49%) |
Mar 02, 2016 | 23.51 | 26.98 | 23.11 | 26.73 | 366,239 | +3.01(+12.69%) |
Mar 01, 2016 | 23.25 | 23.80 | 22.95 | 23.72 | 223,178 | +0.61(+2.64%) |
Feb 29, 2016 | 24.99 | 24.99 | 23.01 | 23.11 | 195,539 | -1.62(-6.55%) |
Feb 26, 2016 | 24.51 | 25.04 | 24.34 | 24.73 | 145,193 | +0.20(+0.82%) |
Feb 25, 2016 | 24.99 | 25.75 | 24.11 | 24.53 | 152,131 | +0.03(+0.12%) |
Feb 24, 2016 | 23.53 | 24.57 | 23.30 | 24.50 | 178,681 | +0.46(+1.91%) |
Feb 23, 2016 | 24.27 | 24.88 | 23.86 | 24.04 | 147,568 | -0.03(-0.12%) |
Feb 22, 2016 | 24.23 | 24.35 | 23.26 | 24.07 | 118,277 | +0.42(+1.78%) |
Feb 19, 2016 | 24.25 | 24.70 | 23.09 | 23.65 | 208,453 | -0.72(-2.95%) |
Feb 18, 2016 | 26.00 | 26.08 | 24.12 | 24.37 | 192,032 | -1.06(-4.17%) |
Feb 17, 2016 | 25.17 | 26.71 | 24.43 | 25.43 | 176,178 | +0.43(+1.72%) |
Feb 16, 2016 | 26.22 | 28.00 | 24.51 | 25.00 | 152,149 | -0.89(-3.44%) |
Feb 12, 2016 | 25.49 | 25.89 | 25.89 | 25.89 | 159,400 | +1.10(+4.44%) |
Feb 11, 2016 | 22.51 | 25.12 | 22.51 | 24.79 | 180,553 | +1.58(+6.81%) |
Feb 10, 2016 | 22.86 | 24.09 | 22.31 | 23.21 | 144,668 | +0.90(+4.03%) |
Feb 09, 2016 | 23.47 | 23.58 | 21.12 | 22.31 | 162,269 | -0.96(-4.13%) |
Feb 08, 2016 | 24.93 | 25.09 | 22.76 | 23.27 | 111,586 | -1.81(-7.22%) |
Feb 05, 2016 | 25.68 | 26.67 | 24.82 | 25.08 | 157,674 | -1.22(-4.64%) |
Feb 04, 2016 | 24.89 | 26.52 | 24.56 | 26.30 | 120,014 | +1.52(+6.13%) |
Feb 03, 2016 | 25.87 | 25.97 | 23.83 | 24.78 | 132,523 | -0.94(-3.65%) |
Feb 02, 2016 | 25.68 | 25.95 | 24.37 | 25.72 | 160,998 | -0.48(-1.83%) |
Feb 01, 2016 | 27.02 | 27.17 | 25.68 | 26.20 | 210,002 | -0.73(-2.71%) |
Jan 29, 2016 | 24.60 | 27.73 | 24.36 | 26.93 | 307,847 | +2.35(+9.56%) |
Jan 28, 2016 | 25.42 | 25.91 | 24.16 | 24.58 | 232,202 | -0.34(-1.36%) |
Jan 27, 2016 | 25.00 | 25.96 | 24.28 | 24.92 | 153,567 | +0.15(+0.61%) |
Jan 26, 2016 | 24.84 | 25.47 | 23.07 | 24.77 | 320,194 | +0.19(+0.77%) |
Jan 25, 2016 | 25.39 | 26.55 | 24.13 | 24.58 | 315,767 | -0.30(-1.21%) |
Jan 22, 2016 | 25.29 | 25.67 | 24.02 | 24.88 | 141,446 | +0.54(+2.22%) |
Jan 21, 2016 | 26.66 | 26.86 | 22.76 | 24.34 | 253,858 | -1.14(-4.47%) |
Jan 20, 2016 | 25.40 | 26.95 | 23.54 | 25.48 | 471,636 | -0.25(-0.97%) |
Jan 19, 2016 | 29.03 | 30.35 | 25.11 | 25.73 | 480,915 | -3.60(-12.27%) |
Jan 15, 2016 | 30.18 | 29.33 | 29.33 | 29.33 | 406,100 | -2.27(-7.18%) |
Jan 14, 2016 | 28.50 | 32.59 | 27.30 | 31.60 | 555,944 | +3.38(+11.98%) |
Jan 13, 2016 | 31.30 | 31.56 | 28.02 | 28.22 | 307,042 | -3.11(-9.93%) |
Jan 12, 2016 | 30.83 | 31.79 | 29.62 | 31.33 | 191,270 | +1.05(+3.47%) |
Jan 11, 2016 | 31.40 | 33.81 | 29.18 | 30.28 | 685,861 | +0.24(+0.80%) |
Jan 08, 2016 | 30.71 | 31.11 | 29.59 | 30.04 | 165,516 | -0.51(-1.67%) |
Jan 07, 2016 | 32.20 | 32.62 | 30.20 | 30.55 | 166,791 | -2.22(-6.77%) |
Jan 06, 2016 | 33.87 | 34.07 | 32.55 | 32.77 | 116,947 | -1.70(-4.93%) |
Jan 05, 2016 | 34.28 | 34.70 | 33.25 | 34.47 | 147,769 | +0.37(+1.09%) |
Jan 04, 2016 | 33.70 | 34.18 | 32.60 | 34.10 | 213,003 | -0.99(-2.82%) |
Dec 31, 2015 | 35.11 | 35.09 | 35.09 | 35.09 | 147,100 | -0.53(-1.49%) |
Dec 30, 2015 | 36.94 | 36.98 | 35.26 | 35.62 | 128,113 | -0.96(-2.62%) |
Dec 29, 2015 | 35.27 | 36.64 | 34.88 | 36.58 | 279,120 | +1.58(+4.51%) |
Dec 28, 2015 | 35.16 | 35.50 | 33.42 | 35.00 | 282,562 | -0.41(-1.16%) |
Dec 24, 2015 | 35.55 | 35.41 | 35.41 | 35.41 | 186,900 | -0.36(-1.01%) |
Dec 23, 2015 | 36.85 | 36.95 | 35.12 | 35.77 | 495,100 | -1.83(-4.87%) |
Dec 22, 2015 | 38.00 | 39.14 | 37.52 | 37.60 | 179,947 | -0.56(-1.47%) |
Dec 21, 2015 | 41.47 | 41.52 | 38.03 | 38.16 | 363,838 | -2.93(-7.13%) |
Dec 18, 2015 | 42.53 | 44.00 | 40.78 | 41.09 | 1,324,551 | -1.41(-3.32%) |
Dec 17, 2015 | 44.50 | 44.51 | 40.52 | 42.50 | 311,617 | -1.35(-3.08%) |
Dec 16, 2015 | 41.45 | 43.97 | 40.75 | 43.85 | 385,019 | +2.95(+7.21%) |
Dec 15, 2015 | 38.67 | 43.57 | 37.91 | 40.90 | 478,477 | +2.99(+7.89%) |
Dec 14, 2015 | 36.73 | 38.24 | 35.66 | 37.91 | 242,922 | +1.13(+3.07%) |
Dec 11, 2015 | 36.36 | 37.67 | 36.02 | 36.78 | 182,586 | -0.27(-0.73%) |
Dec 10, 2015 | 36.76 | 37.24 | 36.52 | 37.05 | 63,628 | +0.40(+1.09%) |
Dec 09, 2015 | 36.52 | 37.40 | 36.02 | 36.65 | 96,416 | -0.37(-1.00%) |
Dec 08, 2015 | 34.48 | 37.51 | 34.22 | 37.02 | 130,966 | +2.20(+6.32%) |
Dec 07, 2015 | 35.86 | 35.86 | 34.31 | 34.82 | 115,950 | -0.92(-2.57%) |
Dec 04, 2015 | 33.85 | 36.08 | 33.85 | 35.74 | 73,712 | +1.57(+4.59%) |
Dec 03, 2015 | 34.55 | 35.07 | 32.68 | 34.17 | 109,042 | -0.16(-0.47%) |
Dec 02, 2015 | 34.83 | 36.31 | 33.98 | 34.33 | 110,275 | -0.84(-2.39%) |
Dec 01, 2015 | 35.93 | 36.01 | 33.39 | 35.17 | 126,240 | -0.66(-1.84%) |
Nov 30, 2015 | 34.53 | 35.94 | 34.00 | 35.83 | 214,061 | +1.27(+3.67%) |
Nov 27, 2015 | 35.00 | 35.84 | 34.24 | 34.56 | 56,617 | -0.33(-0.95%) |
Nov 25, 2015 | 33.07 | 34.89 | 34.89 | 34.89 | 114,700 | +1.88(+5.70%) |
Nov 24, 2015 | 31.99 | 33.35 | 31.99 | 33.01 | 116,816 | +0.63(+1.95%) |
Nov 23, 2015 | 33.00 | 34.00 | 29.94 | 32.38 | 101,477 | -0.89(-2.68%) |
Nov 20, 2015 | 31.99 | 33.28 | 31.31 | 33.27 | 117,509 | +1.46(+4.59%) |
Nov 19, 2015 | 30.36 | 32.24 | 29.89 | 31.81 | 153,337 | +1.45(+4.78%) |
Nov 18, 2015 | 28.49 | 30.64 | 28.00 | 30.36 | 133,589 | +2.02(+7.13%) |
Nov 17, 2015 | 29.37 | 30.07 | 27.00 | 28.34 | 277,578 | -0.82(-2.81%) |
Nov 16, 2015 | 30.17 | 30.53 | 29.06 | 29.16 | 177,364 | -1.06(-3.51%) |
Nov 13, 2015 | 30.52 | 30.83 | 29.79 | 30.22 | 162,453 | -0.43(-1.40%) |
Nov 12, 2015 | 30.63 | 31.47 | 30.10 | 30.65 | 147,303 | -0.22(-0.71%) |
Nov 11, 2015 | 31.46 | 31.84 | 30.41 | 30.87 | 110,275 | -0.56(-1.78%) |
Nov 10, 2015 | 32.53 | 32.73 | 29.06 | 31.43 | 280,236 | -1.33(-4.06%) |
Nov 09, 2015 | 31.67 | 33.44 | 31.28 | 32.76 | 267,264 | +1.19(+3.77%) |
Nov 06, 2015 | 32.53 | 33.83 | 30.01 | 31.57 | 177,126 | -1.10(-3.37%) |
Nov 05, 2015 | 34.32 | 34.98 | 31.41 | 32.67 | 148,007 | -1.45(-4.25%) |
Nov 04, 2015 | 31.19 | 34.42 | 30.77 | 34.12 | 210,663 | +2.92(+9.36%) |
Nov 03, 2015 | 30.90 | 31.95 | 29.35 | 31.20 | 130,651 | +0.41(+1.33%) |
Nov 02, 2015 | 29.95 | 31.10 | 29.48 | 30.79 | 165,156 | +1.15(+3.88%) |
Oct 30, 2015 | 31.27 | 31.91 | 29.11 | 29.64 | 121,604 | -1.69(-5.39%) |
Oct 29, 2015 | 31.69 | 32.69 | 30.00 | 31.33 | 165,875 | -0.57(-1.79%) |
Oct 28, 2015 | 30.78 | 32.28 | 29.81 | 31.90 | 80,704 | +1.32(+4.32%) |
Oct 27, 2015 | 30.71 | 31.65 | 29.26 | 30.58 | 155,626 | -0.43(-1.39%) |
Oct 26, 2015 | 28.68 | 31.33 | 28.05 | 31.01 | 160,650 | +2.19(+7.60%) |
Oct 23, 2015 | 28.78 | 29.33 | 28.11 | 28.82 | 103,376 | +0.09(+0.31%) |
Oct 22, 2015 | 29.87 | 30.02 | 27.63 | 28.73 | 164,796 | +0.68(+2.42%) |
Oct 21, 2015 | 29.61 | 31.12 | 27.10 | 28.05 | 186,242 | -1.54(-5.20%) |
Oct 20, 2015 | 31.30 | 31.83 | 29.26 | 29.59 | 130,982 | -1.90(-6.03%) |
Oct 19, 2015 | 30.87 | 32.01 | 30.44 | 31.49 | 107,640 | +0.56(+1.81%) |
Oct 16, 2015 | 30.58 | 31.42 | 30.34 | 30.93 | 173,426 | +0.52(+1.71%) |
Oct 15, 2015 | 29.32 | 30.59 | 28.73 | 30.41 | 73,042 | +1.33(+4.57%) |
Oct 14, 2015 | 28.98 | 29.68 | 28.32 | 29.08 | 99,249 | +0.03(+0.10%) |
Oct 13, 2015 | 29.10 | 30.16 | 28.75 | 29.05 | 166,387 | -0.29(-0.99%) |
Oct 12, 2015 | 29.87 | 30.80 | 29.00 | 29.34 | 262,001 | -0.46(-1.54%) |
Oct 09, 2015 | 29.17 | 30.69 | 29.06 | 29.80 | 136,286 | +0.58(+1.98%) |
Oct 08, 2015 | 29.15 | 29.46 | 28.45 | 29.22 | 274,439 | -0.08(-0.27%) |
Oct 07, 2015 | 28.18 | 30.46 | 27.70 | 29.30 | 270,170 | +1.13(+4.01%) |
Oct 06, 2015 | 27.27 | 28.70 | 27.27 | 28.17 | 408,586 | +0.43(+1.55%) |
Oct 05, 2015 | 26.84 | 27.84 | 26.63 | 27.74 | 337,031 | +1.59(+6.08%) |
Oct 02, 2015 | 25.50 | 27.44 | 25.00 | 26.15 | 409,527 | +0.32(+1.24%) |
Oct 01, 2015 | 29.65 | 30.02 | 25.02 | 25.83 | 633,413 | -3.81(-12.85%) |
Sep 30, 2015 | 27.89 | 29.83 | 26.95 | 29.64 | 1,665,039 | +2.64(+9.78%) |
Sep 29, 2015 | 34.56 | 34.56 | 27.00 | 27.00 | 872,501 | -7.65(-22.08%) |
Sep 28, 2015 | 38.35 | 38.52 | 33.66 | 34.65 | 859,492 | -3.70(-9.65%) |
Sep 25, 2015 | 39.59 | 39.64 | 38.00 | 38.35 | 296,174 | -0.80(-2.04%) |
Sep 24, 2015 | 39.23 | 39.83 | 38.57 | 39.15 | 127,520 | -0.52(-1.31%) |
Sep 23, 2015 | 38.51 | 40.38 | 38.00 | 39.67 | 319,040 | +1.07(+2.77%) |
Sep 22, 2015 | 42.62 | 42.62 | 38.02 | 38.60 | 437,917 | -4.72(-10.90%) |
Sep 21, 2015 | 45.91 | 46.72 | 42.77 | 43.32 | 198,207 | -2.40(-5.25%) |
Sep 18, 2015 | 48.48 | 49.47 | 45.00 | 45.72 | 652,693 | -2.72(-5.62%) |
Sep 17, 2015 | 48.43 | 49.53 | 47.16 | 48.44 | 199,183 | -0.24(-0.49%) |
Sep 16, 2015 | 47.00 | 48.99 | 46.92 | 48.68 | 156,010 | +1.95(+4.17%) |
Sep 15, 2015 | 47.11 | 47.43 | 46.08 | 46.73 | 70,870 | -0.15(-0.32%) |
Sep 14, 2015 | 48.97 | 49.72 | 46.04 | 46.88 | 166,226 | -1.78(-3.66%) |
Sep 11, 2015 | 47.35 | 49.30 | 47.31 | 48.66 | 110,073 | +0.95(+1.99%) |
Sep 10, 2015 | 49.40 | 49.49 | 46.02 | 47.71 | 204,313 | -1.78(-3.60%) |
Sep 09, 2015 | 49.22 | 52.00 | 47.79 | 49.49 | 266,262 | +1.26(+2.61%) |
Sep 08, 2015 | 44.50 | 48.98 | 44.21 | 48.23 | 297,499 | +3.97(+8.97%) |
Sep 04, 2015 | 43.09 | 44.26 | 44.26 | 44.26 | 91,500 | +0.82(+1.89%) |
Sep 03, 2015 | 42.31 | 43.99 | 42.01 | 43.44 | 206,005 | +1.44(+3.43%) |
Sep 02, 2015 | 41.82 | 42.24 | 40.75 | 42.00 | 111,457 | +1.03(+2.51%) |