Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.44 | 16.00 | 15.28 | 15.88 | 80,246 | +0.57(+3.69%) |
Sep 29, 2016 | 15.72 | 15.74 | 15.30 | 15.32 | 35,429 | -0.36(-2.29%) |
Sep 28, 2016 | 15.37 | 15.75 | 15.37 | 15.68 | 65,932 | +0.25(+1.61%) |
Sep 27, 2016 | 15.30 | 15.46 | 15.28 | 15.43 | 40,788 | +0.04(+0.28%) |
Sep 26, 2016 | 15.56 | 15.63 | 15.38 | 15.39 | 37,437 | -0.19(-1.21%) |
Sep 23, 2016 | 15.77 | 15.78 | 15.16 | 15.58 | 77,256 | -0.26(-1.62%) |
Sep 22, 2016 | 15.76 | 15.96 | 15.76 | 15.83 | 101,516 | +0.09(+0.60%) |
Sep 21, 2016 | 15.19 | 15.87 | 15.19 | 15.74 | 101,453 | +0.52(+3.43%) |
Sep 20, 2016 | 15.81 | 15.92 | 15.19 | 15.22 | 111,652 | -0.59(-3.74%) |
Sep 19, 2016 | 15.93 | 16.14 | 15.70 | 15.81 | 57,953 | -0.14(-0.86%) |
Sep 16, 2016 | 15.93 | 16.03 | 15.60 | 15.94 | 205,543 | +0.09(+0.54%) |
Sep 15, 2016 | 15.72 | 15.89 | 15.48 | 15.86 | 59,766 | +0.19(+1.20%) |
Sep 14, 2016 | 15.67 | 15.78 | 15.42 | 15.67 | 55,111 | -0.04(-0.27%) |
Sep 13, 2016 | 16.06 | 16.09 | 15.62 | 15.71 | 75,847 | -0.52(-3.22%) |
Sep 12, 2016 | 15.71 | 16.34 | 15.70 | 16.23 | 101,036 | +0.39(+2.49%) |
Sep 09, 2016 | 16.10 | 16.27 | 15.83 | 15.84 | 61,401 | -0.51(-3.09%) |
Sep 08, 2016 | 16.06 | 16.44 | 15.80 | 16.35 | 61,522 | +0.24(+1.49%) |
Sep 07, 2016 | 16.08 | 16.18 | 15.96 | 16.11 | 32,001 | -0.01(-0.05%) |
Sep 06, 2016 | 16.11 | 16.35 | 16.00 | 16.12 | 67,446 | -0.03(-0.16%) |
Sep 02, 2016 | 16.36 | 16.14 | 16.14 | 16.14 | 57,224 | -0.11(-0.68%) |
Sep 01, 2016 | 15.99 | 16.37 | 15.85 | 16.25 | 58,749 | +0.25(+1.55%) |
Aug 31, 2016 | 16.45 | 16.45 | 15.86 | 16.00 | 53,293 | -0.40(-2.45%) |
Aug 30, 2016 | 16.29 | 16.43 | 16.11 | 16.41 | 55,028 | +0.26(+1.59%) |
Aug 29, 2016 | 16.64 | 16.64 | 16.01 | 16.15 | 95,155 | -0.35(-2.13%) |
Aug 26, 2016 | 16.41 | 16.65 | 16.30 | 16.50 | 42,533 | +0.16(+1.00%) |
Aug 25, 2016 | 15.98 | 16.41 | 15.98 | 16.34 | 84,111 | +0.24(+1.49%) |
Aug 24, 2016 | 16.16 | 16.26 | 15.85 | 16.10 | 82,751 | -0.09(-0.53%) |
Aug 23, 2016 | 16.61 | 16.61 | 16.15 | 16.18 | 66,824 | -0.27(-1.66%) |
Aug 22, 2016 | 16.05 | 16.53 | 15.92 | 16.46 | 42,993 | +0.33(+2.07%) |
Aug 19, 2016 | 16.12 | 16.35 | 15.95 | 16.12 | 86,739 | -0.05(-0.32%) |
Aug 18, 2016 | 16.54 | 16.63 | 16.11 | 16.18 | 59,993 | -0.36(-2.17%) |
Aug 17, 2016 | 16.38 | 16.82 | 16.31 | 16.53 | 53,502 | +0.12(+0.73%) |
Aug 16, 2016 | 16.43 | 16.69 | 16.14 | 16.41 | 86,945 | -0.02(-0.10%) |
Aug 15, 2016 | 16.06 | 16.49 | 16.02 | 16.43 | 47,270 | +0.36(+2.24%) |
Aug 12, 2016 | 16.16 | 16.99 | 15.82 | 16.07 | 43,396 | -0.08(-0.48%) |
Aug 11, 2016 | 16.06 | 16.29 | 15.96 | 16.15 | 57,277 | +0.14(+0.86%) |
Aug 10, 2016 | 16.00 | 16.33 | 15.86 | 16.01 | 41,491 | -0.03(-0.16%) |
Aug 09, 2016 | 16.18 | 16.30 | 16.03 | 16.04 | 47,221 | -0.19(-1.16%) |
Aug 08, 2016 | 16.34 | 16.34 | 16.06 | 16.23 | 73,899 | -0.06(-0.37%) |
Aug 05, 2016 | 15.97 | 16.63 | 15.97 | 16.29 | 90,004 | +0.34(+2.15%) |
Aug 04, 2016 | 16.19 | 16.28 | 15.83 | 15.94 | 64,281 | -0.28(-1.74%) |
Aug 03, 2016 | 16.15 | 16.39 | 15.85 | 16.23 | 60,062 | +0.04(+0.26%) |
Aug 02, 2016 | 16.43 | 16.58 | 16.08 | 16.18 | 87,950 | -0.20(-1.19%) |
Aug 01, 2016 | 16.63 | 17.26 | 16.26 | 16.38 | 85,704 | -0.17(-1.03%) |
Jul 29, 2016 | 17.01 | 17.46 | 16.46 | 16.55 | 162,224 | -0.60(-3.47%) |
Jul 28, 2016 | 17.60 | 17.61 | 17.12 | 17.14 | 117,558 | -0.41(-2.33%) |
Jul 27, 2016 | 17.94 | 17.99 | 17.06 | 17.55 | 192,056 | -0.43(-2.41%) |
Jul 26, 2016 | 15.32 | 18.13 | 14.95 | 17.99 | 793,561 | +3.16(+21.34%) |
Jul 25, 2016 | 14.94 | 15.08 | 14.82 | 14.82 | 105,100 | -0.20(-1.36%) |
Jul 22, 2016 | 14.98 | 15.06 | 14.87 | 15.03 | 121,570 | +0.00(+0.00%) |
Jul 21, 2016 | 15.05 | 15.13 | 14.90 | 15.03 | 175,176 | +0.02(+0.11%) |
Jul 20, 2016 | 15.08 | 15.14 | 14.89 | 15.01 | 93,943 | +0.02(+0.11%) |
Jul 19, 2016 | 15.14 | 15.18 | 14.87 | 14.99 | 72,173 | -0.13(-0.84%) |
Jul 18, 2016 | 15.19 | 15.23 | 15.00 | 15.12 | 98,303 | -0.09(-0.56%) |
Jul 15, 2016 | 15.30 | 15.65 | 14.71 | 15.21 | 92,920 | +0.03(+0.22%) |
Jul 14, 2016 | 15.66 | 15.69 | 15.16 | 15.17 | 70,154 | -0.26(-1.65%) |
Jul 13, 2016 | 15.38 | 15.56 | 15.32 | 15.43 | 91,878 | +0.08(+0.50%) |
Jul 12, 2016 | 15.10 | 15.57 | 15.10 | 15.35 | 62,830 | +0.28(+1.86%) |
Jul 11, 2016 | 14.90 | 15.18 | 14.77 | 15.07 | 47,257 | +0.23(+1.55%) |
Jul 08, 2016 | 14.43 | 14.87 | 14.23 | 14.84 | 95,632 | +0.61(+4.30%) |
Jul 07, 2016 | 14.35 | 14.50 | 14.22 | 14.23 | 74,189 | -0.17(-1.18%) |
Jul 05, 2016 | 14.33 | 14.42 | 14.09 | 14.40 | 114,878 | -0.10(-0.70%) |
Jul 01, 2016 | 14.30 | 14.50 | 14.50 | 14.50 | 81,488 | +0.14(+1.01%) |
Jun 30, 2016 | 14.08 | 14.39 | 14.04 | 14.36 | 154,361 | +0.32(+2.30%) |
Jun 29, 2016 | 13.99 | 14.16 | 13.94 | 14.03 | 131,671 | +0.12(+0.86%) |
Jun 28, 2016 | 14.05 | 14.17 | 13.86 | 13.91 | 189,205 | -0.01(-0.06%) |
Jun 27, 2016 | 14.18 | 14.18 | 13.80 | 13.92 | 156,359 | -0.50(-3.48%) |
Jun 24, 2016 | 14.47 | 14.87 | 14.37 | 14.42 | 212,640 | -0.63(-4.18%) |
Jun 23, 2016 | 15.09 | 15.33 | 14.98 | 15.05 | 63,926 | +0.14(+0.97%) |
Jun 22, 2016 | 15.10 | 15.30 | 14.87 | 14.91 | 76,562 | -0.22(-1.46%) |
Jun 21, 2016 | 15.26 | 15.26 | 14.93 | 15.13 | 68,921 | -0.07(-0.45%) |
Jun 20, 2016 | 14.93 | 15.33 | 14.93 | 15.20 | 188,024 | +0.38(+2.58%) |
Jun 17, 2016 | 14.88 | 15.03 | 14.76 | 14.81 | 273,740 | -0.10(-0.68%) |
Jun 16, 2016 | 15.26 | 15.26 | 14.74 | 14.92 | 196,871 | -0.49(-3.20%) |
Jun 15, 2016 | 15.44 | 15.57 | 15.37 | 15.41 | 75,851 | -0.06(-0.39%) |
Jun 14, 2016 | 15.38 | 15.60 | 15.30 | 15.47 | 90,569 | -0.03(-0.16%) |
Jun 13, 2016 | 15.88 | 15.88 | 15.48 | 15.49 | 79,025 | -0.31(-1.99%) |
Jun 10, 2016 | 15.99 | 16.13 | 15.79 | 15.81 | 75,872 | -0.34(-2.11%) |
Jun 09, 2016 | 16.12 | 16.29 | 16.06 | 16.15 | 97,217 | -0.14(-0.89%) |
Jun 08, 2016 | 15.97 | 16.35 | 15.84 | 16.29 | 111,103 | +0.27(+1.70%) |
Jun 07, 2016 | 15.83 | 16.07 | 15.64 | 16.02 | 158,903 | +0.17(+1.07%) |
Jun 06, 2016 | 15.58 | 16.02 | 15.52 | 15.85 | 123,550 | +0.25(+1.58%) |
Jun 03, 2016 | 15.68 | 15.78 | 15.57 | 15.61 | 119,016 | -0.23(-1.45%) |
Jun 02, 2016 | 15.78 | 15.96 | 15.75 | 15.83 | 72,618 | -0.02(-0.11%) |
Jun 01, 2016 | 15.67 | 15.94 | 15.54 | 15.85 | 193,702 | +0.15(+0.97%) |
May 31, 2016 | 15.97 | 15.99 | 15.61 | 15.70 | 108,607 | -0.34(-2.12%) |
May 27, 2016 | 15.51 | 16.04 | 16.04 | 16.04 | 120,645 | +0.49(+3.17%) |
May 26, 2016 | 15.49 | 15.76 | 15.26 | 15.55 | 139,127 | +0.14(+0.88%) |
May 25, 2016 | 15.53 | 15.58 | 15.37 | 15.41 | 112,591 | -0.14(-0.88%) |
May 24, 2016 | 15.50 | 15.80 | 15.37 | 15.55 | 163,293 | +0.14(+0.94%) |
May 23, 2016 | 15.50 | 15.89 | 15.37 | 15.40 | 89,857 | -0.14(-0.88%) |
May 20, 2016 | 15.14 | 15.56 | 14.99 | 15.54 | 169,044 | +0.43(+2.81%) |
May 19, 2016 | 15.34 | 15.49 | 15.09 | 15.11 | 103,990 | -0.27(-1.77%) |
May 18, 2016 | 15.73 | 15.86 | 15.31 | 15.38 | 128,520 | -0.36(-2.27%) |
May 17, 2016 | 16.09 | 16.35 | 15.67 | 15.74 | 141,445 | -0.37(-2.32%) |
May 16, 2016 | 15.79 | 16.26 | 15.62 | 16.12 | 114,368 | +0.38(+2.43%) |
May 13, 2016 | 15.72 | 16.00 | 15.63 | 15.73 | 77,304 | -0.02(-0.11%) |
May 12, 2016 | 15.99 | 16.63 | 15.60 | 15.75 | 86,272 | -0.26(-1.59%) |
May 11, 2016 | 16.14 | 16.14 | 15.71 | 16.00 | 127,001 | -0.02(-0.11%) |
May 10, 2016 | 16.18 | 16.37 | 15.83 | 16.02 | 144,145 | -0.08(-0.48%) |
May 09, 2016 | 15.78 | 16.32 | 15.44 | 16.10 | 92,000 | +0.26(+1.67%) |
May 06, 2016 | 15.58 | 16.46 | 15.50 | 15.83 | 171,094 | +0.10(+0.65%) |
May 05, 2016 | 15.65 | 15.91 | 15.60 | 15.73 | 163,757 | -0.02(-0.11%) |
May 04, 2016 | 15.60 | 15.88 | 15.46 | 15.75 | 246,499 | +0.19(+1.20%) |
May 03, 2016 | 15.90 | 16.45 | 15.44 | 15.56 | 276,759 | -0.47(-2.95%) |
May 02, 2016 | 16.55 | 16.60 | 15.83 | 16.04 | 222,773 | -0.62(-3.75%) |
Apr 29, 2016 | 17.03 | 17.23 | 16.53 | 16.66 | 217,156 | -0.52(-3.05%) |
Apr 28, 2016 | 16.84 | 17.24 | 16.73 | 17.18 | 206,487 | +0.33(+1.95%) |
Apr 27, 2016 | 17.63 | 17.63 | 16.78 | 16.85 | 301,678 | -0.52(-2.97%) |
Apr 26, 2016 | 18.88 | 18.99 | 17.36 | 17.37 | 560,630 | -2.83(-14.00%) |
Apr 25, 2016 | 20.36 | 20.96 | 19.78 | 20.20 | 85,415 | -0.28(-1.36%) |
Apr 22, 2016 | 20.45 | 20.70 | 20.37 | 20.48 | 84,601 | -0.04(-0.21%) |
Apr 21, 2016 | 20.68 | 20.71 | 20.36 | 20.52 | 61,312 | -0.25(-1.22%) |
Apr 20, 2016 | 20.31 | 20.95 | 20.31 | 20.77 | 64,552 | +0.42(+2.07%) |
Apr 19, 2016 | 20.59 | 20.59 | 20.11 | 20.35 | 46,768 | -0.17(-0.82%) |
Apr 18, 2016 | 20.68 | 20.87 | 20.38 | 20.52 | 42,158 | -0.33(-1.58%) |
Apr 15, 2016 | 20.46 | 20.91 | 20.38 | 20.85 | 31,679 | +0.29(+1.40%) |
Apr 14, 2016 | 20.25 | 20.72 | 20.25 | 20.56 | 46,346 | +0.34(+1.67%) |
Apr 13, 2016 | 20.06 | 20.38 | 20.06 | 20.22 | 87,279 | +0.24(+1.18%) |
Apr 12, 2016 | 20.16 | 20.27 | 19.95 | 19.99 | 54,074 | -0.17(-0.84%) |
Apr 11, 2016 | 20.44 | 20.78 | 20.14 | 20.16 | 79,128 | -0.27(-1.32%) |
Apr 08, 2016 | 20.09 | 20.68 | 19.89 | 20.43 | 76,622 | +0.41(+2.07%) |
Apr 07, 2016 | 19.84 | 20.44 | 19.84 | 20.01 | 338,681 | +0.01(+0.04%) |
Apr 06, 2016 | 19.44 | 20.07 | 19.06 | 20.00 | 131,407 | +0.49(+2.51%) |
Apr 05, 2016 | 19.63 | 21.17 | 19.47 | 19.51 | 87,437 | -0.28(-1.41%) |
Apr 04, 2016 | 20.45 | 20.74 | 19.71 | 19.79 | 90,365 | -0.56(-2.74%) |
Apr 01, 2016 | 19.95 | 20.44 | 19.74 | 20.35 | 109,392 | +0.34(+1.69%) |
Mar 31, 2016 | 19.51 | 20.19 | 19.40 | 20.01 | 140,470 | +0.46(+2.33%) |
Mar 30, 2016 | 19.52 | 19.71 | 19.26 | 19.56 | 284,180 | +0.19(+0.96%) |
Mar 29, 2016 | 19.46 | 19.60 | 19.28 | 19.37 | 230,914 | -0.18(-0.91%) |
Mar 28, 2016 | 19.89 | 20.02 | 19.34 | 19.55 | 107,365 | -0.21(-1.07%) |
Mar 24, 2016 | 19.52 | 19.76 | 19.76 | 19.76 | 130,976 | +0.25(+1.30%) |
Mar 23, 2016 | 19.73 | 20.00 | 19.30 | 19.51 | 113,132 | -0.21(-1.07%) |
Mar 22, 2016 | 19.79 | 20.16 | 19.41 | 19.72 | 87,516 | -0.23(-1.14%) |
Mar 21, 2016 | 19.87 | 20.19 | 19.60 | 19.95 | 63,575 | -0.01(-0.04%) |
Mar 18, 2016 | 19.97 | 20.07 | 19.67 | 19.95 | 163,590 | +0.09(+0.47%) |
Mar 17, 2016 | 19.14 | 19.95 | 18.90 | 19.86 | 95,870 | +0.65(+3.38%) |
Mar 16, 2016 | 18.75 | 19.25 | 18.75 | 19.21 | 73,246 | +0.36(+1.93%) |
Mar 15, 2016 | 18.82 | 19.08 | 18.41 | 18.85 | 91,013 | -0.04(-0.22%) |
Mar 14, 2016 | 19.05 | 19.23 | 18.71 | 18.89 | 89,547 | -0.27(-1.41%) |
Mar 11, 2016 | 19.23 | 19.44 | 18.86 | 19.16 | 119,868 | +0.20(+1.07%) |
Mar 10, 2016 | 20.04 | 20.15 | 18.85 | 18.96 | 116,430 | -1.08(-5.39%) |
Mar 09, 2016 | 20.11 | 20.41 | 18.46 | 20.04 | 152,710 | +0.03(+0.17%) |
Mar 08, 2016 | 20.33 | 20.43 | 19.99 | 20.00 | 92,759 | -0.49(-2.39%) |
Mar 07, 2016 | 20.62 | 21.05 | 20.36 | 20.49 | 88,707 | -0.15(-0.74%) |
Mar 04, 2016 | 20.36 | 20.91 | 20.15 | 20.65 | 110,584 | +0.36(+1.79%) |
Mar 03, 2016 | 20.98 | 21.27 | 20.00 | 20.28 | 111,764 | -0.69(-3.30%) |
Mar 02, 2016 | 20.73 | 20.73 | 20.52 | 20.98 | 190,433 | +0.35(+1.72%) |
Mar 01, 2016 | 19.92 | 20.68 | 19.37 | 20.62 | 126,728 | +0.79(+3.96%) |
Feb 29, 2016 | 19.34 | 19.98 | 19.34 | 19.84 | 142,682 | +0.30(+1.56%) |
Feb 26, 2016 | 19.51 | 19.57 | 19.13 | 19.53 | 79,143 | -0.06(-0.30%) |
Feb 25, 2016 | 19.18 | 19.68 | 18.59 | 19.59 | 148,024 | +0.39(+2.02%) |
Feb 24, 2016 | 18.83 | 19.73 | 18.15 | 19.20 | 127,942 | +0.14(+0.75%) |
Feb 23, 2016 | 18.10 | 20.04 | 18.10 | 19.06 | 201,518 | -0.22(-1.14%) |
Feb 22, 2016 | 19.49 | 19.80 | 19.14 | 19.28 | 186,007 | -0.19(-1.00%) |
Feb 19, 2016 | 18.96 | 19.96 | 18.96 | 19.47 | 113,929 | +0.52(+2.76%) |
Feb 18, 2016 | 18.93 | 19.31 | 18.85 | 18.95 | 74,114 | +0.14(+0.72%) |
Feb 17, 2016 | 19.04 | 19.21 | 18.68 | 18.81 | 108,062 | -0.15(-0.80%) |
Feb 16, 2016 | 18.96 | 19.24 | 18.75 | 18.97 | 107,291 | +0.08(+0.45%) |
Feb 12, 2016 | 19.02 | 18.88 | 18.88 | 18.88 | 94,028 | -0.08(-0.45%) |
Feb 11, 2016 | 18.84 | 19.21 | 18.81 | 18.97 | 72,171 | -0.24(-1.27%) |
Feb 10, 2016 | 19.47 | 19.99 | 19.19 | 19.21 | 88,270 | -0.38(-1.94%) |
Feb 09, 2016 | 19.10 | 19.99 | 18.94 | 19.59 | 63,543 | +0.23(+1.18%) |
Feb 08, 2016 | 18.62 | 19.53 | 18.32 | 19.36 | 131,512 | +0.60(+3.20%) |
Feb 05, 2016 | 20.19 | 20.70 | 18.72 | 18.76 | 106,526 | -1.42(-7.03%) |
Feb 04, 2016 | 20.33 | 20.73 | 20.10 | 20.18 | 43,275 | -0.30(-1.44%) |
Feb 03, 2016 | 21.47 | 21.47 | 20.43 | 20.48 | 60,495 | -0.75(-3.54%) |
Feb 02, 2016 | 21.78 | 22.09 | 21.18 | 21.23 | 54,300 | -0.70(-3.18%) |
Feb 01, 2016 | 22.19 | 22.19 | 21.83 | 21.93 | 78,621 | -0.22(-0.99%) |
Jan 29, 2016 | 21.93 | 22.36 | 21.79 | 22.14 | 133,526 | +0.23(+1.03%) |
Jan 28, 2016 | 21.79 | 22.45 | 21.01 | 21.92 | 72,603 | +0.24(+1.12%) |
Jan 27, 2016 | 22.28 | 22.81 | 21.42 | 21.67 | 91,134 | -0.71(-3.19%) |
Jan 26, 2016 | 22.02 | 22.62 | 21.77 | 22.39 | 82,784 | +0.57(+2.62%) |
Jan 25, 2016 | 21.77 | 22.17 | 21.00 | 21.82 | 84,453 | -0.17(-0.76%) |
Jan 22, 2016 | 22.40 | 22.64 | 21.81 | 21.98 | 106,533 | -0.27(-1.21%) |
Jan 21, 2016 | 22.42 | 22.80 | 21.91 | 22.25 | 141,815 | -0.17(-0.75%) |
Jan 20, 2016 | 21.66 | 22.64 | 21.49 | 22.42 | 161,107 | +0.53(+2.42%) |
Jan 19, 2016 | 22.74 | 22.77 | 21.62 | 21.89 | 151,183 | -0.63(-2.80%) |
Jan 15, 2016 | 22.10 | 22.52 | 22.52 | 22.52 | 116,774 | -0.08(-0.37%) |
Jan 14, 2016 | 22.51 | 23.01 | 22.21 | 22.61 | 146,728 | +0.18(+0.82%) |
Jan 13, 2016 | 22.41 | 22.77 | 22.17 | 22.42 | 192,352 | +0.08(+0.38%) |
Jan 12, 2016 | 22.44 | 22.46 | 22.13 | 22.34 | 125,423 | +0.06(+0.26%) |
Jan 11, 2016 | 21.64 | 22.30 | 21.53 | 22.28 | 122,734 | +0.64(+2.95%) |
Jan 08, 2016 | 21.82 | 22.17 | 21.51 | 21.64 | 200,276 | +0.06(+0.27%) |
Jan 07, 2016 | 21.59 | 22.28 | 21.52 | 21.58 | 83,270 | -0.45(-2.02%) |
Jan 06, 2016 | 20.99 | 22.17 | 20.65 | 22.03 | 163,057 | +0.80(+3.76%) |
Jan 05, 2016 | 21.35 | 21.54 | 21.09 | 21.23 | 192,345 | -0.13(-0.63%) |
Jan 04, 2016 | 22.53 | 22.53 | 21.35 | 21.36 | 139,149 | -1.50(-6.58%) |
Dec 31, 2015 | 23.50 | 22.87 | 22.87 | 22.87 | 97,371 | -0.66(-2.82%) |
Dec 30, 2015 | 23.74 | 24.07 | 23.46 | 23.53 | 82,207 | -0.30(-1.27%) |
Dec 29, 2015 | 23.62 | 24.28 | 23.50 | 23.83 | 80,324 | +0.33(+1.39%) |
Dec 28, 2015 | 23.50 | 23.90 | 23.39 | 23.51 | 60,999 | -0.13(-0.57%) |
Dec 24, 2015 | 23.63 | 23.64 | 23.64 | 23.64 | 27,854 | -0.03(-0.11%) |
Dec 23, 2015 | 23.58 | 23.88 | 23.45 | 23.67 | 54,280 | +0.13(+0.54%) |
Dec 22, 2015 | 23.78 | 23.82 | 22.78 | 23.54 | 116,596 | -0.09(-0.39%) |
Dec 21, 2015 | 22.95 | 23.87 | 22.88 | 23.63 | 186,107 | +0.72(+3.15%) |
Dec 18, 2015 | 22.69 | 23.01 | 22.45 | 22.91 | 710,622 | +0.22(+0.96%) |
Dec 17, 2015 | 23.21 | 23.52 | 22.67 | 22.69 | 86,097 | -0.49(-2.10%) |
Dec 16, 2015 | 22.93 | 23.51 | 22.60 | 23.18 | 138,575 | +0.41(+1.81%) |
Dec 15, 2015 | 22.98 | 23.09 | 22.63 | 22.77 | 113,610 | -0.16(-0.70%) |
Dec 14, 2015 | 23.23 | 23.85 | 22.65 | 22.93 | 177,843 | -0.30(-1.30%) |
Dec 11, 2015 | 23.21 | 23.72 | 23.17 | 23.23 | 97,470 | -0.44(-1.85%) |
Dec 10, 2015 | 24.40 | 24.43 | 23.53 | 23.67 | 92,524 | -0.85(-3.46%) |
Dec 09, 2015 | 24.86 | 25.24 | 24.48 | 24.51 | 62,873 | -0.50(-1.98%) |
Dec 08, 2015 | 24.75 | 25.29 | 24.50 | 25.01 | 65,369 | +0.03(+0.10%) |
Dec 07, 2015 | 24.86 | 25.10 | 24.52 | 24.98 | 121,287 | +0.13(+0.54%) |
Dec 04, 2015 | 24.77 | 25.16 | 24.68 | 24.85 | 70,851 | -0.01(-0.03%) |
Dec 03, 2015 | 24.93 | 25.27 | 24.64 | 24.86 | 162,680 | +0.07(+0.27%) |
Dec 02, 2015 | 24.93 | 25.72 | 24.74 | 24.79 | 244,035 | -0.13(-0.54%) |
Dec 01, 2015 | 24.02 | 25.11 | 24.02 | 24.93 | 333,934 | +0.68(+2.81%) |
Nov 30, 2015 | 23.86 | 24.92 | 23.71 | 24.24 | 307,800 | +0.81(+3.44%) |
Nov 27, 2015 | 23.34 | 23.63 | 23.34 | 23.44 | 51,754 | +0.00(+0.00%) |
Nov 25, 2015 | 23.72 | 23.44 | 23.44 | 23.44 | 83,682 | -0.19(-0.82%) |
Nov 24, 2015 | 23.40 | 23.71 | 23.40 | 23.63 | 84,977 | +0.13(+0.54%) |
Nov 23, 2015 | 23.30 | 24.26 | 23.29 | 23.51 | 88,741 | +0.09(+0.39%) |
Nov 20, 2015 | 23.51 | 23.75 | 23.37 | 23.41 | 92,052 | +0.06(+0.25%) |
Nov 19, 2015 | 23.45 | 23.58 | 22.12 | 23.35 | 80,197 | -0.04(-0.18%) |
Nov 18, 2015 | 23.28 | 23.70 | 23.22 | 23.40 | 65,368 | +0.14(+0.61%) |
Nov 17, 2015 | 23.44 | 23.58 | 23.25 | 23.25 | 85,323 | -0.29(-1.21%) |
Nov 16, 2015 | 23.50 | 23.73 | 23.35 | 23.54 | 64,856 | -0.02(-0.07%) |
Nov 13, 2015 | 23.98 | 24.40 | 23.52 | 23.56 | 80,912 | -0.63(-2.61%) |
Nov 12, 2015 | 24.51 | 24.52 | 24.05 | 24.19 | 53,301 | -0.54(-2.17%) |
Nov 11, 2015 | 24.30 | 24.97 | 24.29 | 24.72 | 74,240 | +0.54(+2.22%) |
Nov 10, 2015 | 24.15 | 24.39 | 24.07 | 24.19 | 86,124 | +0.03(+0.14%) |
Nov 09, 2015 | 24.21 | 24.36 | 24.05 | 24.15 | 77,685 | -0.06(-0.24%) |
Nov 06, 2015 | 23.30 | 24.47 | 23.08 | 24.21 | 134,389 | +0.86(+3.67%) |
Nov 05, 2015 | 23.35 | 23.48 | 21.86 | 23.35 | 78,430 | +0.11(+0.47%) |
Nov 04, 2015 | 23.59 | 23.95 | 22.97 | 23.25 | 49,295 | -0.22(-0.93%) |
Nov 03, 2015 | 22.98 | 23.58 | 22.82 | 23.46 | 143,904 | +0.56(+2.45%) |
Nov 02, 2015 | 22.39 | 23.35 | 22.39 | 22.90 | 165,599 | +0.69(+3.13%) |
Oct 30, 2015 | 23.34 | 23.34 | 21.95 | 22.21 | 142,014 | -1.00(-4.32%) |
Oct 29, 2015 | 23.16 | 24.46 | 22.90 | 23.21 | 159,579 | +0.03(+0.11%) |
Oct 28, 2015 | 22.16 | 23.25 | 21.91 | 23.19 | 159,169 | +1.08(+4.88%) |
Oct 27, 2015 | 20.27 | 22.37 | 20.02 | 22.11 | 257,157 | +3.77(+20.57%) |
Oct 26, 2015 | 18.61 | 18.61 | 18.23 | 18.34 | 43,739 | -0.29(-1.57%) |
Oct 23, 2015 | 18.28 | 18.65 | 18.17 | 18.63 | 47,057 | +0.42(+2.30%) |
Oct 22, 2015 | 17.48 | 18.29 | 17.38 | 18.21 | 37,936 | +0.90(+5.22%) |
Oct 21, 2015 | 17.99 | 17.99 | 17.25 | 17.31 | 60,101 | -0.70(-3.90%) |
Oct 20, 2015 | 17.53 | 18.08 | 17.16 | 18.01 | 59,732 | +0.47(+2.67%) |
Oct 19, 2015 | 17.27 | 17.59 | 17.22 | 17.54 | 23,931 | +0.16(+0.91%) |
Oct 16, 2015 | 17.87 | 17.87 | 17.12 | 17.38 | 46,292 | -0.42(-2.35%) |
Oct 15, 2015 | 17.50 | 17.84 | 17.12 | 17.80 | 47,532 | +0.39(+2.26%) |
Oct 14, 2015 | 17.69 | 17.69 | 17.25 | 17.41 | 47,472 | -0.23(-1.28%) |
Oct 13, 2015 | 17.96 | 17.96 | 17.57 | 17.64 | 34,722 | -0.48(-2.63%) |
Oct 12, 2015 | 18.14 | 18.28 | 16.38 | 18.11 | 29,553 | -0.05(-0.28%) |
Oct 09, 2015 | 18.19 | 18.27 | 18.10 | 18.16 | 28,821 | +0.03(+0.18%) |
Oct 08, 2015 | 17.56 | 18.15 | 16.51 | 18.13 | 54,941 | +0.53(+2.99%) |
Oct 07, 2015 | 17.29 | 17.61 | 17.16 | 17.60 | 181,084 | +0.39(+2.28%) |
Oct 06, 2015 | 17.71 | 17.81 | 17.12 | 17.21 | 60,843 | -0.40(-2.28%) |
Oct 05, 2015 | 16.04 | 17.66 | 16.04 | 17.61 | 90,037 | +1.36(+8.39%) |
Oct 02, 2015 | 16.18 | 16.29 | 15.94 | 16.25 | 50,767 | -0.05(-0.31%) |