Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.50 | 12.13 | 11.40 | 11.40 | 24,447 | +0.10(+0.88%) |
Sep 29, 2016 | 11.30 | 11.60 | 11.20 | 11.30 | 16,367 | +0.10(+0.89%) |
Sep 28, 2016 | 11.80 | 11.80 | 11.20 | 11.20 | 25,771 | -0.30(-2.61%) |
Sep 27, 2016 | 12.20 | 12.20 | 11.40 | 11.50 | 25,158 | -0.60(-4.96%) |
Sep 26, 2016 | 12.90 | 13.00 | 12.10 | 12.10 | 25,242 | -0.70(-5.47%) |
Sep 23, 2016 | 12.80 | 13.30 | 12.80 | 12.80 | 11,614 | +0.00(+0.00%) |
Sep 22, 2016 | 13.20 | 13.70 | 12.80 | 12.80 | 18,267 | -0.30(-2.29%) |
Sep 21, 2016 | 12.70 | 13.30 | 12.60 | 13.10 | 17,405 | +0.50(+3.97%) |
Sep 20, 2016 | 12.70 | 13.00 | 12.50 | 12.60 | 12,940 | +0.00(+0.00%) |
Sep 19, 2016 | 12.90 | 13.00 | 12.60 | 12.60 | 14,710 | -0.40(-3.08%) |
Sep 16, 2016 | 12.60 | 13.00 | 12.60 | 13.00 | 15,402 | +0.40(+3.17%) |
Sep 15, 2016 | 12.80 | 13.40 | 12.60 | 12.60 | 15,375 | -0.10(-0.79%) |
Sep 14, 2016 | 12.90 | 14.39 | 12.60 | 12.70 | 97,891 | -1.40(-9.93%) |
Sep 13, 2016 | 13.10 | 14.80 | 12.70 | 14.10 | 77,499 | +1.70(+13.71%) |
Sep 12, 2016 | 13.00 | 13.00 | 12.20 | 12.40 | 12,333 | -0.60(-4.62%) |
Sep 09, 2016 | 13.20 | 13.80 | 12.70 | 13.00 | 10,034 | -0.10(-0.76%) |
Sep 08, 2016 | 12.80 | 13.80 | 12.60 | 13.10 | 14,024 | +0.40(+3.15%) |
Sep 07, 2016 | 13.40 | 13.90 | 12.70 | 12.70 | 22,074 | -0.60(-4.51%) |
Sep 06, 2016 | 13.10 | 13.90 | 13.10 | 13.30 | 5,873 | +0.00(+0.00%) |
Sep 02, 2016 | 13.40 | 13.30 | 13.30 | 13.30 | 4,370 | +0.00(+0.00%) |
Sep 01, 2016 | 13.80 | 14.00 | 13.20 | 13.30 | 6,519 | -0.20(-1.48%) |
Aug 31, 2016 | 13.70 | 14.20 | 13.30 | 13.50 | 4,909 | -0.20(-1.46%) |
Aug 30, 2016 | 13.60 | 13.90 | 13.30 | 13.70 | 2,720 | +0.10(+0.74%) |
Aug 29, 2016 | 13.90 | 14.24 | 13.50 | 13.60 | 4,912 | -0.20(-1.44%) |
Aug 26, 2016 | 13.60 | 14.10 | 13.50 | 13.80 | 9,322 | +0.50(+3.75%) |
Aug 25, 2016 | 13.70 | 13.90 | 12.80 | 13.30 | 9,308 | -0.50(-3.62%) |
Aug 24, 2016 | 14.00 | 14.10 | 13.70 | 13.80 | 4,160 | -0.10(-0.72%) |
Aug 23, 2016 | 13.40 | 13.90 | 13.40 | 13.90 | 6,849 | +0.40(+2.96%) |
Aug 22, 2016 | 13.70 | 13.70 | 13.20 | 13.50 | 14,608 | +0.00(+0.00%) |
Aug 19, 2016 | 13.60 | 13.70 | 13.30 | 13.50 | 6,736 | +0.20(+1.50%) |
Aug 18, 2016 | 13.60 | 13.60 | 12.80 | 13.30 | 13,832 | +0.00(+0.00%) |
Aug 17, 2016 | 13.40 | 13.50 | 12.70 | 13.30 | 15,518 | -0.10(-0.75%) |
Aug 16, 2016 | 13.50 | 13.80 | 13.20 | 13.40 | 21,247 | +0.40(+3.08%) |
Aug 15, 2016 | 11.50 | 13.60 | 11.30 | 13.00 | 81,518 | +1.70(+15.04%) |
Aug 12, 2016 | 11.10 | 11.60 | 10.50 | 11.30 | 100,130 | +0.25(+2.26%) |
Aug 11, 2016 | 11.70 | 11.70 | 10.40 | 11.05 | 64,203 | -0.80(-6.75%) |
Aug 10, 2016 | 11.50 | 12.40 | 11.50 | 11.85 | 24,639 | -0.55(-4.44%) |
Aug 09, 2016 | 13.00 | 13.10 | 11.00 | 12.40 | 60,353 | -1.30(-9.49%) |
Aug 08, 2016 | 15.00 | 15.35 | 13.60 | 13.70 | 25,268 | -1.10(-7.43%) |
Aug 05, 2016 | 14.70 | 15.00 | 14.40 | 14.80 | 8,629 | +0.30(+2.07%) |
Aug 04, 2016 | 14.50 | 14.70 | 14.50 | 14.50 | 4,983 | +0.10(+0.69%) |
Aug 03, 2016 | 14.40 | 14.50 | 14.10 | 14.40 | 3,536 | +0.25(+1.77%) |
Aug 02, 2016 | 13.70 | 14.20 | 13.70 | 14.15 | 1,228 | +0.35(+2.54%) |
Aug 01, 2016 | 14.30 | 14.90 | 13.70 | 13.80 | 6,671 | -0.30(-2.13%) |
Jul 29, 2016 | 13.90 | 14.20 | 13.80 | 14.10 | 5,421 | +0.20(+1.44%) |
Jul 28, 2016 | 13.80 | 14.20 | 13.70 | 13.90 | 7,489 | +0.20(+1.46%) |
Jul 27, 2016 | 13.70 | 14.30 | 13.60 | 13.70 | 4,101 | +0.00(+0.00%) |
Jul 26, 2016 | 13.80 | 14.20 | 13.70 | 13.70 | 4,212 | -0.10(-0.72%) |
Jul 25, 2016 | 13.80 | 14.20 | 13.70 | 13.80 | 5,004 | -0.20(-1.43%) |
Jul 22, 2016 | 14.00 | 14.00 | 13.70 | 14.00 | 8,510 | +0.30(+2.19%) |
Jul 21, 2016 | 13.90 | 13.90 | 13.30 | 13.70 | 23,885 | -0.20(-1.44%) |
Jul 20, 2016 | 14.30 | 14.30 | 13.70 | 13.90 | 16,413 | -0.40(-2.80%) |
Jul 19, 2016 | 15.10 | 15.10 | 14.10 | 14.30 | 6,416 | -0.70(-4.67%) |
Jul 18, 2016 | 15.10 | 15.19 | 15.00 | 15.00 | 2,513 | -0.10(-0.66%) |
Jul 15, 2016 | 15.00 | 15.20 | 15.00 | 15.10 | 5,252 | +0.05(+0.33%) |
Jul 14, 2016 | 15.20 | 15.30 | 15.00 | 15.05 | 8,234 | -0.15(-0.99%) |
Jul 13, 2016 | 15.20 | 15.20 | 15.10 | 15.20 | 4,787 | +0.00(+0.00%) |
Jul 12, 2016 | 15.50 | 15.50 | 15.10 | 15.20 | 6,816 | -0.30(-1.94%) |
Jul 11, 2016 | 15.80 | 15.80 | 15.10 | 15.50 | 6,056 | +0.20(+1.31%) |
Jul 08, 2016 | 15.80 | 16.10 | 15.30 | 15.30 | 4,278 | -0.50(-3.16%) |
Jul 07, 2016 | 16.50 | 16.70 | 15.51 | 15.80 | 2,786 | -0.20(-1.26%) |
Jul 05, 2016 | 16.20 | 16.60 | 15.67 | 16.00 | 11,046 | +0.20(+1.27%) |
Jul 01, 2016 | 15.20 | 15.80 | 15.80 | 15.80 | 25,500 | +1.20(+8.22%) |
Jun 30, 2016 | 16.00 | 16.40 | 14.30 | 14.60 | 18,385 | -1.20(-7.59%) |
Jun 29, 2016 | 15.80 | 16.90 | 14.90 | 15.80 | 20,099 | +0.25(+1.61%) |
Jun 28, 2016 | 15.70 | 15.70 | 15.40 | 15.55 | 4,656 | -0.15(-0.96%) |
Jun 27, 2016 | 15.60 | 15.70 | 14.40 | 15.70 | 15,691 | -0.10(-0.63%) |
Jun 24, 2016 | 15.00 | 16.40 | 14.90 | 15.80 | 38,685 | -0.40(-2.47%) |
Jun 23, 2016 | 16.40 | 16.60 | 16.20 | 16.20 | 3,923 | +0.00(+0.00%) |
Jun 22, 2016 | 16.20 | 16.90 | 16.18 | 16.20 | 2,420 | +0.10(+0.62%) |
Jun 21, 2016 | 16.50 | 16.70 | 15.90 | 16.10 | 6,923 | -0.30(-1.83%) |
Jun 20, 2016 | 16.30 | 17.40 | 16.30 | 16.40 | 2,613 | +0.20(+1.23%) |
Jun 17, 2016 | 16.30 | 17.00 | 16.20 | 16.20 | 9,439 | -0.10(-0.61%) |
Jun 16, 2016 | 17.40 | 17.60 | 16.20 | 16.30 | 7,482 | -1.00(-5.78%) |
Jun 15, 2016 | 17.20 | 17.60 | 17.10 | 17.30 | 3,751 | +0.10(+0.58%) |
Jun 14, 2016 | 17.60 | 18.00 | 17.10 | 17.20 | 3,042 | -0.30(-1.71%) |
Jun 13, 2016 | 17.50 | 17.80 | 17.00 | 17.50 | 4,560 | +0.20(+1.16%) |
Jun 10, 2016 | 17.20 | 17.40 | 16.50 | 17.30 | 6,201 | -0.10(-0.57%) |
Jun 09, 2016 | 17.70 | 17.90 | 17.10 | 17.40 | 12,120 | -0.20(-1.14%) |
Jun 08, 2016 | 19.30 | 19.50 | 17.60 | 17.60 | 23,905 | -1.80(-9.28%) |
Jun 07, 2016 | 18.20 | 19.40 | 17.90 | 19.40 | 6,970 | +1.40(+7.78%) |
Jun 06, 2016 | 17.10 | 18.30 | 17.10 | 18.00 | 3,985 | +0.70(+4.05%) |
Jun 03, 2016 | 18.60 | 18.60 | 17.00 | 17.30 | 14,255 | -1.00(-5.46%) |
Jun 02, 2016 | 19.30 | 19.50 | 18.30 | 18.30 | 5,587 | -1.30(-6.63%) |
Jun 01, 2016 | 19.40 | 19.90 | 19.00 | 19.60 | 8,194 | -0.10(-0.51%) |
May 31, 2016 | 20.00 | 20.30 | 19.50 | 19.70 | 5,205 | -0.10(-0.51%) |
May 27, 2016 | 19.10 | 19.80 | 19.80 | 19.80 | 9,630 | +0.70(+3.66%) |
May 26, 2016 | 19.20 | 19.30 | 18.70 | 19.10 | 6,446 | +0.10(+0.53%) |
May 25, 2016 | 18.50 | 19.10 | 18.50 | 19.00 | 7,173 | +0.40(+2.15%) |
May 24, 2016 | 18.80 | 19.10 | 18.50 | 18.60 | 8,903 | +0.10(+0.54%) |
May 23, 2016 | 18.20 | 18.60 | 18.20 | 18.50 | 6,173 | +0.30(+1.65%) |
May 20, 2016 | 17.30 | 18.50 | 17.00 | 18.20 | 16,835 | +1.10(+6.43%) |
May 19, 2016 | 17.10 | 17.30 | 16.50 | 17.10 | 9,455 | +0.20(+1.18%) |
May 18, 2016 | 16.20 | 17.80 | 14.30 | 16.90 | 58,945 | +0.80(+4.97%) |
May 17, 2016 | 15.10 | 16.30 | 13.90 | 16.10 | 30,090 | +1.10(+7.33%) |
May 16, 2016 | 15.70 | 16.50 | 15.00 | 15.00 | 22,518 | -0.70(-4.46%) |
May 13, 2016 | 15.70 | 16.90 | 15.00 | 15.70 | 32,713 | +0.10(+0.64%) |
May 12, 2016 | 16.30 | 17.00 | 15.10 | 15.60 | 39,137 | -0.70(-4.29%) |
May 11, 2016 | 19.40 | 20.50 | 15.40 | 16.30 | 128,541 | -1.60(-8.94%) |
May 10, 2016 | 21.30 | 21.30 | 17.40 | 17.90 | 50,202 | -2.50(-12.25%) |
May 09, 2016 | 19.60 | 21.71 | 19.60 | 20.40 | 19,710 | +0.50(+2.51%) |
May 06, 2016 | 19.90 | 20.20 | 19.60 | 19.90 | 2,148 | -0.20(-1.00%) |
May 05, 2016 | 20.30 | 20.30 | 19.67 | 20.10 | 2,121 | +0.00(+0.00%) |
May 04, 2016 | 19.90 | 20.30 | 19.90 | 20.10 | 1,016 | +0.10(+0.50%) |
May 03, 2016 | 19.90 | 20.30 | 19.70 | 20.00 | 1,580 | +0.10(+0.50%) |
May 02, 2016 | 20.00 | 20.30 | 19.60 | 19.90 | 4,374 | +0.10(+0.51%) |
Apr 29, 2016 | 20.00 | 20.00 | 19.60 | 19.80 | 5,718 | -0.20(-1.00%) |
Apr 28, 2016 | 19.00 | 20.00 | 18.86 | 20.00 | 7,297 | +0.80(+4.17%) |
Apr 27, 2016 | 18.90 | 19.30 | 18.80 | 19.20 | 6,089 | +0.30(+1.59%) |
Apr 26, 2016 | 19.80 | 20.40 | 18.80 | 18.90 | 10,117 | -0.75(-3.82%) |
Apr 25, 2016 | 19.70 | 20.40 | 19.30 | 19.65 | 10,475 | +0.15(+0.77%) |
Apr 22, 2016 | 20.00 | 20.00 | 19.50 | 19.50 | 3,399 | -0.30(-1.52%) |
Apr 21, 2016 | 19.70 | 20.40 | 19.00 | 19.80 | 4,820 | +0.40(+2.06%) |
Apr 20, 2016 | 20.00 | 20.50 | 19.40 | 19.40 | 2,283 | -0.60(-3.00%) |
Apr 19, 2016 | 20.60 | 20.70 | 20.00 | 20.00 | 5,646 | -0.40(-1.96%) |
Apr 18, 2016 | 20.10 | 20.80 | 20.00 | 20.40 | 7,366 | +0.40(+2.00%) |
Apr 15, 2016 | 19.50 | 20.80 | 19.40 | 20.00 | 11,920 | +0.50(+2.56%) |
Apr 14, 2016 | 19.70 | 19.90 | 19.21 | 19.50 | 6,383 | +0.10(+0.52%) |
Apr 13, 2016 | 18.00 | 19.60 | 17.50 | 19.40 | 17,158 | +1.20(+6.59%) |
Apr 12, 2016 | 18.30 | 19.10 | 17.50 | 18.20 | 11,419 | -0.10(-0.55%) |
Apr 11, 2016 | 19.10 | 19.40 | 17.80 | 18.30 | 20,732 | -0.90(-4.69%) |
Apr 08, 2016 | 19.90 | 19.90 | 18.60 | 19.20 | 10,143 | -0.40(-2.04%) |
Apr 07, 2016 | 19.70 | 20.10 | 18.90 | 19.60 | 5,622 | +0.10(+0.51%) |
Apr 06, 2016 | 19.90 | 19.90 | 18.60 | 19.50 | 22,390 | -0.30(-1.52%) |
Apr 05, 2016 | 20.00 | 20.30 | 19.50 | 19.80 | 11,002 | -0.20(-1.00%) |
Apr 04, 2016 | 20.00 | 20.73 | 20.00 | 20.00 | 9,901 | -0.50(-2.44%) |
Apr 01, 2016 | 20.50 | 21.00 | 20.20 | 20.50 | 9,645 | +0.10(+0.49%) |
Mar 31, 2016 | 20.40 | 20.80 | 20.00 | 20.40 | 9,820 | -0.10(-0.49%) |
Mar 30, 2016 | 20.70 | 20.90 | 20.30 | 20.50 | 10,669 | +0.10(+0.49%) |
Mar 29, 2016 | 20.60 | 20.60 | 20.40 | 20.40 | 6,025 | -0.30(-1.45%) |
Mar 28, 2016 | 20.50 | 20.90 | 20.40 | 20.70 | 3,999 | +0.20(+0.98%) |
Mar 24, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 10,750 | +0.10(+0.49%) |
Mar 23, 2016 | 21.30 | 21.60 | 20.40 | 20.40 | 14,380 | -0.90(-4.23%) |
Mar 22, 2016 | 20.70 | 21.50 | 20.70 | 21.30 | 7,602 | +0.70(+3.40%) |
Mar 21, 2016 | 21.30 | 21.30 | 20.60 | 20.60 | 9,976 | -1.00(-4.63%) |
Mar 18, 2016 | 21.40 | 21.70 | 21.00 | 21.60 | 4,123 | +0.20(+0.93%) |
Mar 17, 2016 | 21.00 | 22.60 | 21.00 | 21.40 | 11,352 | -0.60(-2.73%) |
Mar 16, 2016 | 20.50 | 22.30 | 20.30 | 22.00 | 10,750 | +1.10(+5.26%) |
Mar 15, 2016 | 21.30 | 21.50 | 20.15 | 20.90 | 19,823 | -0.30(-1.42%) |
Mar 14, 2016 | 22.60 | 22.60 | 20.63 | 21.20 | 20,850 | -1.30(-5.78%) |
Mar 11, 2016 | 21.50 | 23.60 | 20.60 | 22.50 | 57,767 | +0.00(+0.00%) |
Mar 10, 2016 | 23.25 | 23.50 | 22.50 | 22.50 | 19,059 | -0.40(-1.75%) |
Mar 09, 2016 | 21.80 | 23.35 | 21.73 | 22.90 | 11,070 | +1.40(+6.51%) |
Mar 08, 2016 | 22.10 | 24.00 | 21.50 | 21.50 | 17,022 | -0.50(-2.27%) |
Mar 07, 2016 | 24.10 | 24.10 | 21.50 | 22.00 | 23,526 | -2.30(-9.47%) |
Mar 04, 2016 | 24.10 | 24.60 | 24.00 | 24.30 | 5,999 | +0.20(+0.83%) |
Mar 03, 2016 | 24.20 | 25.20 | 24.10 | 24.10 | 6,538 | -0.40(-1.63%) |
Mar 02, 2016 | 24.30 | 24.80 | 23.90 | 24.50 | 7,151 | +0.30(+1.24%) |
Mar 01, 2016 | 25.60 | 25.60 | 23.60 | 24.20 | 16,044 | -0.80(-3.20%) |
Feb 29, 2016 | 25.00 | 25.78 | 23.80 | 25.00 | 10,492 | +0.10(+0.40%) |
Feb 26, 2016 | 23.70 | 25.40 | 23.60 | 24.90 | 14,028 | +1.20(+5.06%) |
Feb 25, 2016 | 23.70 | 23.90 | 23.30 | 23.70 | 13,934 | -0.10(-0.42%) |
Feb 24, 2016 | 23.40 | 23.80 | 23.10 | 23.80 | 5,529 | -0.10(-0.42%) |
Feb 23, 2016 | 23.50 | 24.20 | 23.50 | 23.90 | 8,248 | +0.40(+1.70%) |
Feb 22, 2016 | 23.00 | 23.95 | 23.00 | 23.50 | 7,678 | +0.90(+3.98%) |
Feb 19, 2016 | 22.00 | 24.20 | 22.00 | 22.60 | 13,522 | -1.10(-4.64%) |
Feb 18, 2016 | 22.90 | 24.80 | 22.90 | 23.70 | 27,557 | +0.30(+1.28%) |
Feb 17, 2016 | 24.20 | 25.10 | 23.20 | 23.40 | 9,237 | -0.30(-1.27%) |
Feb 16, 2016 | 22.40 | 24.00 | 22.40 | 23.70 | 8,677 | +1.40(+6.28%) |
Feb 12, 2016 | 21.40 | 22.30 | 22.30 | 22.30 | 2,570 | +0.90(+4.21%) |
Feb 11, 2016 | 20.80 | 21.40 | 20.60 | 21.40 | 4,703 | +0.20(+0.94%) |
Feb 10, 2016 | 20.60 | 21.90 | 20.60 | 21.20 | 5,802 | +0.70(+3.41%) |
Feb 09, 2016 | 20.50 | 21.69 | 20.11 | 20.50 | 12,482 | +0.00(+0.00%) |
Feb 08, 2016 | 21.50 | 21.50 | 19.85 | 20.50 | 28,590 | -1.30(-5.96%) |
Feb 05, 2016 | 22.60 | 23.10 | 21.60 | 21.80 | 13,268 | -1.10(-4.80%) |
Feb 04, 2016 | 23.50 | 23.80 | 22.70 | 22.90 | 8,324 | -0.40(-1.72%) |
Feb 03, 2016 | 23.00 | 23.50 | 23.00 | 23.30 | 6,728 | +0.40(+1.75%) |
Feb 02, 2016 | 22.70 | 23.20 | 22.50 | 22.90 | 12,875 | +0.00(+0.00%) |
Feb 01, 2016 | 23.10 | 23.10 | 22.20 | 22.90 | 8,604 | -0.60(-2.55%) |
Jan 29, 2016 | 22.90 | 24.20 | 22.80 | 23.50 | 11,506 | +0.70(+3.07%) |
Jan 28, 2016 | 23.50 | 23.85 | 22.20 | 22.80 | 16,428 | -0.40(-1.72%) |
Jan 27, 2016 | 25.90 | 25.90 | 23.05 | 23.20 | 18,499 | -2.50(-9.73%) |
Jan 26, 2016 | 25.20 | 26.80 | 25.20 | 25.70 | 14,560 | +0.40(+1.58%) |
Jan 25, 2016 | 24.50 | 25.90 | 24.20 | 25.30 | 46,822 | +0.80(+3.27%) |
Jan 22, 2016 | 22.50 | 25.00 | 22.50 | 24.50 | 18,711 | +2.40(+10.86%) |
Jan 21, 2016 | 21.00 | 22.10 | 21.00 | 22.10 | 4,168 | +1.10(+5.24%) |
Jan 20, 2016 | 21.30 | 22.30 | 20.70 | 21.00 | 27,417 | -0.30(-1.41%) |
Jan 19, 2016 | 21.50 | 22.40 | 21.00 | 21.30 | 19,840 | +0.60(+2.90%) |
Jan 15, 2016 | 21.20 | 20.70 | 20.70 | 20.70 | 9,450 | -0.90(-4.17%) |
Jan 14, 2016 | 20.60 | 21.80 | 20.00 | 21.60 | 16,464 | +1.00(+4.85%) |
Jan 13, 2016 | 21.30 | 22.50 | 20.20 | 20.60 | 14,100 | -0.60(-2.83%) |
Jan 12, 2016 | 22.30 | 23.01 | 20.30 | 21.20 | 18,758 | -1.00(-4.50%) |
Jan 11, 2016 | 23.00 | 24.00 | 22.10 | 22.20 | 24,062 | +0.20(+0.91%) |
Jan 08, 2016 | 23.40 | 23.60 | 21.70 | 22.00 | 19,487 | -1.20(-5.17%) |
Jan 07, 2016 | 24.00 | 24.00 | 23.20 | 23.20 | 12,176 | -1.20(-4.92%) |
Jan 06, 2016 | 24.90 | 25.00 | 24.10 | 24.40 | 7,990 | -0.50(-2.01%) |
Jan 05, 2016 | 25.40 | 25.50 | 24.50 | 24.90 | 8,639 | -0.60(-2.35%) |
Jan 04, 2016 | 24.50 | 25.70 | 24.50 | 25.50 | 4,392 | +0.20(+0.79%) |
Dec 31, 2015 | 25.00 | 25.30 | 25.30 | 25.30 | 13,310 | +0.20(+0.80%) |
Dec 30, 2015 | 24.30 | 25.53 | 24.30 | 25.10 | 15,325 | +0.30(+1.21%) |
Dec 29, 2015 | 25.80 | 25.80 | 24.02 | 24.80 | 26,046 | -0.50(-1.98%) |
Dec 28, 2015 | 26.10 | 26.80 | 24.70 | 25.30 | 15,516 | -0.70(-2.69%) |
Dec 24, 2015 | 28.20 | 26.00 | 26.00 | 26.00 | 5,730 | -1.40(-5.11%) |
Dec 23, 2015 | 26.20 | 29.20 | 26.20 | 27.40 | 36,627 | +0.90(+3.40%) |
Dec 22, 2015 | 26.90 | 27.40 | 26.00 | 26.50 | 6,893 | -0.40(-1.49%) |
Dec 21, 2015 | 26.50 | 27.50 | 23.70 | 26.90 | 12,599 | +0.60(+2.28%) |
Dec 18, 2015 | 25.00 | 26.80 | 24.80 | 26.30 | 9,599 | +0.90(+3.54%) |
Dec 17, 2015 | 25.90 | 27.50 | 25.00 | 25.40 | 16,954 | -0.10(-0.39%) |
Dec 16, 2015 | 24.10 | 25.80 | 24.00 | 25.50 | 12,326 | +1.40(+5.81%) |
Dec 15, 2015 | 23.00 | 24.10 | 23.00 | 24.10 | 11,368 | +1.10(+4.78%) |
Dec 14, 2015 | 23.90 | 24.10 | 22.60 | 23.00 | 15,048 | -0.90(-3.77%) |
Dec 11, 2015 | 24.00 | 24.10 | 22.90 | 23.90 | 14,938 | -0.20(-0.83%) |
Dec 10, 2015 | 24.10 | 24.20 | 23.80 | 24.10 | 9,310 | +0.00(+0.00%) |
Dec 09, 2015 | 24.20 | 24.30 | 23.80 | 24.10 | 15,146 | -0.40(-1.63%) |
Dec 08, 2015 | 25.00 | 25.50 | 24.30 | 24.50 | 11,791 | -0.60(-2.39%) |
Dec 07, 2015 | 26.90 | 27.30 | 24.50 | 25.10 | 15,461 | -1.70(-6.34%) |
Dec 04, 2015 | 27.70 | 27.70 | 26.60 | 26.80 | 5,196 | -0.50(-1.83%) |
Dec 03, 2015 | 28.10 | 28.10 | 26.27 | 27.30 | 8,503 | -0.40(-1.44%) |
Dec 02, 2015 | 27.80 | 28.60 | 27.70 | 27.70 | 14,193 | +0.10(+0.36%) |
Dec 01, 2015 | 27.70 | 28.30 | 27.20 | 27.60 | 15,436 | +0.00(+0.00%) |
Nov 30, 2015 | 26.90 | 28.00 | 26.60 | 27.60 | 11,025 | +0.90(+3.37%) |
Nov 27, 2015 | 26.60 | 27.50 | 25.90 | 26.70 | 10,243 | +0.20(+0.75%) |
Nov 25, 2015 | 26.00 | 26.50 | 26.50 | 26.50 | 8,200 | +1.00(+3.92%) |
Nov 24, 2015 | 24.80 | 26.00 | 24.50 | 25.50 | 12,414 | +0.20(+0.79%) |
Nov 23, 2015 | 24.40 | 25.40 | 24.40 | 25.30 | 11,648 | +0.40(+1.61%) |
Nov 20, 2015 | 25.00 | 25.20 | 24.70 | 24.90 | 4,077 | +0.10(+0.40%) |
Nov 19, 2015 | 24.60 | 25.25 | 24.50 | 24.80 | 10,658 | -0.10(-0.40%) |
Nov 18, 2015 | 24.90 | 25.40 | 24.60 | 24.90 | 7,545 | +0.10(+0.40%) |
Nov 17, 2015 | 24.80 | 25.30 | 24.50 | 24.80 | 11,020 | +0.20(+0.81%) |
Nov 16, 2015 | 24.10 | 24.80 | 23.50 | 24.60 | 15,925 | +0.40(+1.65%) |
Nov 13, 2015 | 24.50 | 25.10 | 23.90 | 24.20 | 19,504 | -0.50(-2.02%) |
Nov 12, 2015 | 24.90 | 25.30 | 24.00 | 24.70 | 25,203 | -0.60(-2.37%) |
Nov 11, 2015 | 26.00 | 26.00 | 24.60 | 25.30 | 24,231 | -0.10(-0.39%) |
Nov 10, 2015 | 22.80 | 25.70 | 22.80 | 25.40 | 40,332 | +1.50(+6.28%) |
Nov 09, 2015 | 24.60 | 25.40 | 21.70 | 23.90 | 54,186 | -0.90(-3.63%) |
Nov 06, 2015 | 25.30 | 25.50 | 24.20 | 24.80 | 14,605 | -0.70(-2.75%) |
Nov 05, 2015 | 25.60 | 25.70 | 25.10 | 25.50 | 16,732 | -0.30(-1.16%) |
Nov 04, 2015 | 26.10 | 26.20 | 25.30 | 25.80 | 10,912 | -0.20(-0.77%) |
Nov 03, 2015 | 25.50 | 26.30 | 25.50 | 26.00 | 9,849 | -0.20(-0.76%) |
Nov 02, 2015 | 25.30 | 26.50 | 25.00 | 26.20 | 12,001 | +1.00(+3.97%) |
Oct 30, 2015 | 26.00 | 26.30 | 25.10 | 25.20 | 12,320 | -0.50(-1.95%) |
Oct 29, 2015 | 25.80 | 26.80 | 25.50 | 25.70 | 20,832 | +0.15(+0.59%) |
Oct 28, 2015 | 23.70 | 25.80 | 23.40 | 25.55 | 21,615 | +1.95(+8.26%) |
Oct 27, 2015 | 23.00 | 24.40 | 23.00 | 23.60 | 20,580 | +0.50(+2.16%) |
Oct 26, 2015 | 23.20 | 23.70 | 23.00 | 23.10 | 9,131 | -0.10(-0.43%) |
Oct 23, 2015 | 23.30 | 24.10 | 23.00 | 23.20 | 10,488 | +0.20(+0.87%) |
Oct 22, 2015 | 22.90 | 23.15 | 22.60 | 23.00 | 7,516 | +0.40(+1.77%) |
Oct 21, 2015 | 23.60 | 23.80 | 22.60 | 22.60 | 9,244 | -0.90(-3.83%) |
Oct 20, 2015 | 23.50 | 23.90 | 23.20 | 23.50 | 11,271 | +0.00(+0.00%) |
Oct 19, 2015 | 23.40 | 24.00 | 22.95 | 23.50 | 19,635 | +0.20(+0.86%) |
Oct 16, 2015 | 22.80 | 23.30 | 22.80 | 23.30 | 7,054 | +0.30(+1.30%) |
Oct 15, 2015 | 22.30 | 23.00 | 22.10 | 23.00 | 12,469 | +0.80(+3.60%) |
Oct 14, 2015 | 23.30 | 23.60 | 22.10 | 22.20 | 17,916 | -1.10(-4.72%) |
Oct 13, 2015 | 23.00 | 23.60 | 23.00 | 23.30 | 11,699 | +0.20(+0.87%) |
Oct 12, 2015 | 23.10 | 23.70 | 22.40 | 23.10 | 34,431 | +0.20(+0.87%) |
Oct 09, 2015 | 22.40 | 23.50 | 22.10 | 22.90 | 33,146 | +0.60(+2.69%) |
Oct 08, 2015 | 22.60 | 23.20 | 21.00 | 22.30 | 34,128 | -0.30(-1.33%) |
Oct 07, 2015 | 23.30 | 23.70 | 20.50 | 22.60 | 174,562 | -3.70(-14.07%) |
Oct 06, 2015 | 25.80 | 26.80 | 25.20 | 26.30 | 14,299 | +0.60(+2.33%) |
Oct 05, 2015 | 25.10 | 26.40 | 24.90 | 25.70 | 11,227 | +0.60(+2.39%) |
Oct 02, 2015 | 25.50 | 26.00 | 24.50 | 25.10 | 16,854 | -0.40(-1.57%) |