Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.58 | 20.58 | 19.86 | 20.10 | 21,161 | -0.21(-1.03%) |
Sep 29, 2016 | 20.80 | 21.01 | 19.45 | 20.31 | 77,095 | -0.35(-1.69%) |
Sep 28, 2016 | 21.30 | 21.30 | 20.30 | 20.66 | 97,313 | -0.35(-1.67%) |
Sep 27, 2016 | 20.30 | 21.44 | 19.74 | 21.01 | 78,352 | +1.14(+5.74%) |
Sep 26, 2016 | 19.24 | 20.64 | 19.24 | 19.87 | 67,090 | +0.24(+1.22%) |
Sep 23, 2016 | 19.85 | 19.95 | 19.19 | 19.63 | 34,015 | -0.34(-1.70%) |
Sep 22, 2016 | 20.04 | 20.30 | 19.12 | 19.97 | 41,951 | +0.16(+0.81%) |
Sep 21, 2016 | 19.89 | 20.25 | 19.17 | 19.81 | 30,354 | +0.05(+0.25%) |
Sep 20, 2016 | 19.97 | 21.37 | 19.70 | 19.76 | 57,887 | -0.20(-1.00%) |
Sep 19, 2016 | 20.11 | 20.30 | 19.32 | 19.96 | 57,156 | -0.34(-1.67%) |
Sep 16, 2016 | 21.31 | 21.40 | 20.20 | 20.30 | 20,427 | -1.01(-4.74%) |
Sep 15, 2016 | 20.44 | 21.70 | 20.44 | 21.31 | 35,277 | +0.97(+4.77%) |
Sep 14, 2016 | 19.96 | 20.65 | 19.96 | 20.34 | 14,258 | +0.44(+2.21%) |
Sep 13, 2016 | 19.80 | 20.00 | 19.66 | 19.90 | 19,204 | -0.10(-0.50%) |
Sep 12, 2016 | 19.22 | 20.00 | 19.00 | 20.00 | 81,608 | +0.29(+1.47%) |
Sep 09, 2016 | 19.81 | 19.81 | 19.11 | 19.71 | 29,298 | -0.02(-0.10%) |
Sep 08, 2016 | 19.67 | 19.90 | 19.00 | 19.73 | 13,834 | +0.00(+0.00%) |
Sep 07, 2016 | 19.55 | 19.83 | 19.37 | 19.73 | 9,480 | +0.23(+1.18%) |
Sep 06, 2016 | 19.26 | 19.83 | 19.19 | 19.50 | 22,304 | +0.10(+0.52%) |
Sep 02, 2016 | 19.89 | 19.40 | 19.40 | 19.40 | 163,700 | -0.24(-1.22%) |
Sep 01, 2016 | 18.70 | 19.89 | 18.50 | 19.64 | 288,220 | +1.20(+6.51%) |
Aug 31, 2016 | 18.01 | 18.64 | 17.84 | 18.44 | 66,266 | +0.34(+1.88%) |
Aug 30, 2016 | 18.25 | 18.32 | 17.70 | 18.10 | 46,803 | +0.24(+1.34%) |
Aug 29, 2016 | 18.32 | 18.32 | 17.50 | 17.86 | 52,948 | +0.19(+1.08%) |
Aug 26, 2016 | 17.56 | 18.34 | 17.23 | 17.67 | 39,842 | +0.18(+1.03%) |
Aug 25, 2016 | 17.86 | 17.99 | 17.39 | 17.49 | 56,397 | -0.27(-1.52%) |
Aug 24, 2016 | 18.32 | 18.50 | 17.50 | 17.76 | 147,557 | -0.69(-3.74%) |
Aug 23, 2016 | 18.05 | 18.60 | 17.91 | 18.45 | 85,322 | +0.43(+2.39%) |
Aug 22, 2016 | 18.33 | 18.51 | 17.86 | 18.02 | 55,081 | -0.39(-2.12%) |
Aug 19, 2016 | 18.25 | 18.87 | 17.86 | 18.41 | 50,001 | +0.13(+0.71%) |
Aug 18, 2016 | 17.01 | 18.72 | 17.00 | 18.28 | 39,079 | +1.00(+5.79%) |
Aug 17, 2016 | 17.01 | 17.44 | 16.76 | 17.28 | 27,386 | +0.21(+1.23%) |
Aug 16, 2016 | 15.31 | 17.27 | 15.02 | 17.07 | 126,058 | +1.82(+11.93%) |
Aug 15, 2016 | 14.93 | 15.46 | 14.93 | 15.25 | 33,916 | +0.14(+0.93%) |
Aug 12, 2016 | 14.64 | 15.22 | 14.64 | 15.11 | 68,978 | +0.40(+2.72%) |
Aug 11, 2016 | 14.55 | 14.72 | 14.50 | 14.71 | 32,737 | +0.22(+1.52%) |
Aug 10, 2016 | 14.47 | 14.56 | 14.14 | 14.49 | 77,769 | -0.01(-0.07%) |
Aug 09, 2016 | 14.25 | 14.65 | 14.25 | 14.50 | 38,933 | +0.10(+0.69%) |
Aug 08, 2016 | 14.07 | 14.47 | 14.07 | 14.40 | 19,542 | -0.05(-0.35%) |
Aug 05, 2016 | 14.40 | 14.46 | 14.06 | 14.45 | 20,913 | +0.04(+0.28%) |
Aug 04, 2016 | 14.39 | 14.47 | 14.02 | 14.41 | 20,910 | +0.01(+0.07%) |
Aug 03, 2016 | 13.98 | 14.42 | 13.43 | 14.40 | 25,330 | +0.32(+2.27%) |
Aug 02, 2016 | 14.00 | 14.09 | 13.44 | 14.08 | 142,707 | +0.01(+0.07%) |
Aug 01, 2016 | 14.35 | 14.45 | 13.37 | 14.07 | 42,268 | -0.33(-2.29%) |
Jul 29, 2016 | 13.41 | 14.43 | 13.26 | 14.40 | 42,051 | +1.08(+8.11%) |
Jul 28, 2016 | 13.05 | 13.33 | 12.99 | 13.32 | 7,316 | +0.31(+2.38%) |
Jul 27, 2016 | 13.00 | 13.41 | 12.98 | 13.01 | 20,630 | +0.09(+0.70%) |
Jul 26, 2016 | 12.89 | 13.21 | 12.85 | 12.92 | 35,964 | +0.07(+0.54%) |
Jul 25, 2016 | 12.85 | 13.19 | 12.82 | 12.85 | 27,983 | -0.09(-0.70%) |
Jul 22, 2016 | 13.24 | 13.24 | 12.82 | 12.94 | 33,344 | -0.16(-1.22%) |
Jul 21, 2016 | 13.21 | 14.22 | 12.83 | 13.10 | 36,115 | -0.18(-1.36%) |
Jul 20, 2016 | 12.90 | 13.51 | 12.82 | 13.28 | 70,301 | +0.40(+3.11%) |
Jul 19, 2016 | 12.84 | 13.53 | 12.71 | 12.88 | 14,528 | +0.11(+0.86%) |
Jul 18, 2016 | 12.94 | 13.31 | 12.76 | 12.77 | 19,177 | -0.17(-1.31%) |
Jul 15, 2016 | 12.86 | 13.42 | 12.79 | 12.94 | 15,225 | +0.03(+0.23%) |
Jul 14, 2016 | 12.61 | 12.91 | 12.34 | 12.91 | 75,914 | +0.21(+1.65%) |
Jul 13, 2016 | 13.00 | 13.00 | 12.53 | 12.70 | 51,910 | -0.27(-2.08%) |
Jul 12, 2016 | 13.00 | 13.32 | 12.73 | 12.97 | 43,918 | +0.10(+0.78%) |
Jul 11, 2016 | 12.94 | 13.17 | 12.57 | 12.87 | 44,151 | -0.11(-0.85%) |
Jul 08, 2016 | 12.87 | 13.69 | 12.50 | 12.98 | 67,673 | +0.25(+1.96%) |
Jul 07, 2016 | 13.42 | 13.67 | 12.57 | 12.73 | 48,547 | -0.54(-4.07%) |
Jul 05, 2016 | 12.97 | 13.50 | 12.62 | 13.27 | 37,628 | +0.24(+1.84%) |
Jul 01, 2016 | 13.42 | 13.03 | 13.03 | 13.03 | 69,200 | -0.24(-1.81%) |
Jun 30, 2016 | 13.43 | 13.84 | 13.01 | 13.27 | 88,173 | -0.32(-2.35%) |
Jun 29, 2016 | 13.34 | 13.60 | 12.74 | 13.59 | 97,660 | +0.20(+1.49%) |
Jun 28, 2016 | 13.07 | 13.50 | 12.50 | 13.39 | 1,087,939 | +0.46(+3.56%) |
Jun 27, 2016 | 13.76 | 13.76 | 12.92 | 12.93 | 119,486 | -0.95(-6.84%) |
Jun 24, 2016 | 13.72 | 13.95 | 13.35 | 13.88 | 48,860 | +0.02(+0.14%) |
Jun 23, 2016 | 13.60 | 14.07 | 13.60 | 13.86 | 24,117 | +0.17(+1.24%) |
Jun 22, 2016 | 13.96 | 14.00 | 13.21 | 13.69 | 52,657 | -0.05(-0.36%) |
Jun 21, 2016 | 14.25 | 14.31 | 13.43 | 13.74 | 264,106 | -0.37(-2.62%) |
Jun 20, 2016 | 13.89 | 14.40 | 13.80 | 14.11 | 73,991 | +0.14(+1.00%) |
Jun 17, 2016 | 13.69 | 14.54 | 13.60 | 13.97 | 730,977 | +0.38(+2.80%) |
Jun 16, 2016 | 12.97 | 13.93 | 12.89 | 13.59 | 100,143 | +0.87(+6.84%) |
Jun 15, 2016 | 12.80 | 13.18 | 12.29 | 12.72 | 548,874 | +0.26(+2.09%) |
Jun 14, 2016 | 12.87 | 12.98 | 12.25 | 12.46 | 72,787 | -0.42(-3.26%) |
Jun 13, 2016 | 13.42 | 13.48 | 12.59 | 12.88 | 256,148 | -0.58(-4.31%) |
Jun 10, 2016 | 13.60 | 13.81 | 12.84 | 13.46 | 22,279 | -0.13(-0.96%) |
Jun 09, 2016 | 13.98 | 14.48 | 13.54 | 13.59 | 41,866 | -0.65(-4.56%) |
Jun 08, 2016 | 12.54 | 14.86 | 12.32 | 14.24 | 124,431 | +1.99(+16.24%) |
Jun 07, 2016 | 12.50 | 12.53 | 11.92 | 12.25 | 501,045 | -0.28(-2.23%) |
Jun 06, 2016 | 12.92 | 13.12 | 12.31 | 12.53 | 38,806 | -0.01(-0.08%) |
Jun 03, 2016 | 13.80 | 14.27 | 12.50 | 12.54 | 916,939 | -1.08(-7.93%) |
Jun 02, 2016 | 13.70 | 14.07 | 13.47 | 13.62 | 102,015 | -0.26(-1.87%) |
Jun 01, 2016 | 13.86 | 14.11 | 13.64 | 13.88 | 17,912 | +0.14(+1.02%) |
May 31, 2016 | 14.00 | 14.03 | 13.58 | 13.74 | 212,967 | -0.25(-1.79%) |
May 27, 2016 | 13.76 | 13.99 | 13.99 | 13.99 | 34,600 | +0.18(+1.30%) |
May 26, 2016 | 13.96 | 14.03 | 13.79 | 13.81 | 33,746 | -0.11(-0.79%) |
May 25, 2016 | 13.96 | 14.20 | 13.90 | 13.92 | 28,220 | +0.01(+0.07%) |
May 24, 2016 | 14.06 | 14.19 | 13.80 | 13.91 | 16,821 | +0.02(+0.14%) |
May 23, 2016 | 14.00 | 14.12 | 13.80 | 13.89 | 25,872 | -0.22(-1.56%) |
May 20, 2016 | 13.96 | 14.33 | 13.74 | 14.11 | 41,614 | +0.08(+0.57%) |
May 19, 2016 | 14.87 | 14.15 | 13.98 | 14.03 | 44,931 | -0.12(-0.85%) |
May 18, 2016 | 14.67 | 14.69 | 13.78 | 14.15 | 41,217 | -0.57(-3.90%) |
May 17, 2016 | 14.57 | 14.95 | 14.57 | 14.72 | 10,327 | -0.14(-0.98%) |
May 16, 2016 | 14.83 | 15.00 | 14.46 | 14.87 | 16,859 | +0.05(+0.34%) |
May 13, 2016 | 15.20 | 15.20 | 14.55 | 14.82 | 442,527 | -0.18(-1.20%) |
May 12, 2016 | 15.72 | 15.73 | 14.01 | 15.00 | 114,370 | -0.79(-5.00%) |
May 11, 2016 | 15.86 | 15.86 | 15.42 | 15.79 | 16,272 | +0.11(+0.70%) |
May 10, 2016 | 15.80 | 16.20 | 15.45 | 15.68 | 14,812 | -0.19(-1.20%) |
May 09, 2016 | 16.08 | 16.27 | 15.40 | 15.87 | 22,880 | -0.21(-1.31%) |
May 06, 2016 | 16.27 | 16.32 | 15.28 | 16.08 | 5,077 | -0.08(-0.50%) |
May 05, 2016 | 17.32 | 17.32 | 16.04 | 16.16 | 85,322 | -1.15(-6.64%) |
May 04, 2016 | 16.89 | 17.31 | 16.64 | 17.31 | 133,247 | +0.51(+3.04%) |
May 03, 2016 | 16.84 | 17.32 | 16.80 | 16.80 | 22,707 | -0.37(-2.15%) |
May 02, 2016 | 16.78 | 17.31 | 16.34 | 17.17 | 24,504 | +0.30(+1.78%) |
Apr 29, 2016 | 16.96 | 17.28 | 16.44 | 16.87 | 4,280 | -0.12(-0.71%) |
Apr 28, 2016 | 17.13 | 17.35 | 16.91 | 16.99 | 26,154 | -0.28(-1.62%) |
Apr 27, 2016 | 17.41 | 17.64 | 17.02 | 17.27 | 13,845 | -0.32(-1.82%) |
Apr 26, 2016 | 17.74 | 17.74 | 17.34 | 17.59 | 14,844 | -0.11(-0.62%) |
Apr 25, 2016 | 17.58 | 17.74 | 17.29 | 17.70 | 12,996 | +0.18(+1.03%) |
Apr 22, 2016 | 18.05 | 18.05 | 17.39 | 17.52 | 17,736 | -0.21(-1.18%) |
Apr 21, 2016 | 17.33 | 18.21 | 17.25 | 17.73 | 18,128 | +0.56(+3.26%) |
Apr 20, 2016 | 17.80 | 17.80 | 17.17 | 17.17 | 12,387 | -0.58(-3.27%) |
Apr 19, 2016 | 17.81 | 18.22 | 17.52 | 17.75 | 74,895 | +0.02(+0.11%) |
Apr 18, 2016 | 17.52 | 18.22 | 17.03 | 17.73 | 10,492 | +0.19(+1.08%) |
Apr 15, 2016 | 18.19 | 18.33 | 17.08 | 17.54 | 42,227 | -0.85(-4.62%) |
Apr 14, 2016 | 18.19 | 18.58 | 18.01 | 18.39 | 21,217 | +0.22(+1.21%) |
Apr 13, 2016 | 18.49 | 18.94 | 18.17 | 18.17 | 14,082 | -0.24(-1.30%) |
Apr 12, 2016 | 18.62 | 18.81 | 18.18 | 18.41 | 23,645 | +0.07(+0.38%) |
Apr 11, 2016 | 18.45 | 18.81 | 18.18 | 18.34 | 16,636 | -0.07(-0.38%) |
Apr 08, 2016 | 18.60 | 18.80 | 18.11 | 18.41 | 20,639 | +0.26(+1.43%) |
Apr 07, 2016 | 18.79 | 18.80 | 17.68 | 18.15 | 40,507 | -0.70(-3.71%) |
Apr 06, 2016 | 18.48 | 18.85 | 18.28 | 18.85 | 77,050 | +0.42(+2.28%) |
Apr 05, 2016 | 18.74 | 18.84 | 18.30 | 18.43 | 11,278 | -0.20(-1.07%) |
Apr 04, 2016 | 18.70 | 19.05 | 18.45 | 18.63 | 21,584 | -0.10(-0.53%) |
Apr 01, 2016 | 18.31 | 18.81 | 18.31 | 18.73 | 92,983 | +0.18(+0.97%) |
Mar 31, 2016 | 18.70 | 18.95 | 18.10 | 18.55 | 45,182 | -0.19(-1.01%) |
Mar 30, 2016 | 18.17 | 18.80 | 18.17 | 18.74 | 17,314 | +0.71(+3.94%) |
Mar 29, 2016 | 17.92 | 18.50 | 17.86 | 18.03 | 43,983 | +0.02(+0.11%) |
Mar 28, 2016 | 17.63 | 18.02 | 17.48 | 18.01 | 8,278 | +0.44(+2.50%) |
Mar 24, 2016 | 17.69 | 17.57 | 17.57 | 17.57 | 6,800 | -0.34(-1.90%) |
Mar 23, 2016 | 17.92 | 18.49 | 17.24 | 17.91 | 86,926 | -0.09(-0.50%) |
Mar 22, 2016 | 17.75 | 18.00 | 17.61 | 18.00 | 11,657 | +0.04(+0.22%) |
Mar 21, 2016 | 17.86 | 17.97 | 17.74 | 17.96 | 3,906 | +0.30(+1.70%) |
Mar 18, 2016 | 17.39 | 18.07 | 17.39 | 17.66 | 8,979 | -0.10(-0.56%) |
Mar 17, 2016 | 18.56 | 18.56 | 17.76 | 17.76 | 12,756 | -0.54(-2.95%) |
Mar 16, 2016 | 18.03 | 18.70 | 17.38 | 18.30 | 72,976 | +0.16(+0.88%) |
Mar 15, 2016 | 18.22 | 18.59 | 17.95 | 18.14 | 34,086 | -0.27(-1.47%) |
Mar 14, 2016 | 18.31 | 18.76 | 17.97 | 18.41 | 30,027 | +0.23(+1.27%) |
Mar 11, 2016 | 18.05 | 18.42 | 17.94 | 18.18 | 7,363 | +0.05(+0.28%) |
Mar 10, 2016 | 17.96 | 18.13 | 17.82 | 18.13 | 40,116 | +0.25(+1.40%) |
Mar 09, 2016 | 17.93 | 17.95 | 17.44 | 17.88 | 13,008 | -0.12(-0.67%) |
Mar 08, 2016 | 17.72 | 18.00 | 17.13 | 18.00 | 12,759 | -0.08(-0.44%) |
Mar 07, 2016 | 17.75 | 18.08 | 17.56 | 18.08 | 55,319 | +0.28(+1.57%) |
Mar 04, 2016 | 17.27 | 18.00 | 16.65 | 17.80 | 47,998 | +0.44(+2.53%) |
Mar 03, 2016 | 16.62 | 17.44 | 16.24 | 17.36 | 28,708 | +0.37(+2.18%) |
Mar 02, 2016 | 16.85 | 17.46 | 15.25 | 16.99 | 36,080 | -0.03(-0.18%) |
Mar 01, 2016 | 17.49 | 17.35 | 16.91 | 17.02 | 4,843 | -0.33(-1.90%) |
Feb 29, 2016 | 17.89 | 17.89 | 16.99 | 17.35 | 25,666 | -0.56(-3.13%) |
Feb 26, 2016 | 18.00 | 18.12 | 17.78 | 17.91 | 11,445 | +0.03(+0.17%) |
Feb 25, 2016 | 18.04 | 18.30 | 17.88 | 17.88 | 2,657 | -0.22(-1.22%) |
Feb 24, 2016 | 18.59 | 18.67 | 17.89 | 18.10 | 30,372 | -1.27(-6.56%) |
Feb 23, 2016 | 18.57 | 19.88 | 18.57 | 19.37 | 30,192 | +0.84(+4.53%) |
Feb 22, 2016 | 18.37 | 19.11 | 17.62 | 18.53 | 18,098 | +0.32(+1.76%) |
Feb 19, 2016 | 18.01 | 18.73 | 17.50 | 18.21 | 72,418 | -0.18(-0.98%) |
Feb 18, 2016 | 18.00 | 19.89 | 18.00 | 18.39 | 79,959 | -0.01(-0.05%) |
Feb 17, 2016 | 18.45 | 19.20 | 17.99 | 18.40 | 35,669 | +0.35(+1.94%) |
Feb 16, 2016 | 18.18 | 19.79 | 17.60 | 18.05 | 55,184 | -0.34(-1.85%) |
Feb 12, 2016 | 18.05 | 18.39 | 18.39 | 18.39 | 22,400 | +0.39(+2.17%) |
Feb 11, 2016 | 18.10 | 18.10 | 17.12 | 18.00 | 26,913 | +0.12(+0.67%) |
Feb 10, 2016 | 18.00 | 18.28 | 16.14 | 17.88 | 15,176 | -0.10(-0.56%) |
Feb 09, 2016 | 17.98 | 18.40 | 16.94 | 17.98 | 173,733 | -0.25(-1.37%) |
Feb 08, 2016 | 18.84 | 19.11 | 17.61 | 18.23 | 54,983 | -0.68(-3.60%) |
Feb 05, 2016 | 18.90 | 19.18 | 18.01 | 18.91 | 39,593 | -0.21(-1.10%) |
Feb 04, 2016 | 18.52 | 19.46 | 18.12 | 19.12 | 17,692 | +0.12(+0.63%) |
Feb 03, 2016 | 18.46 | 19.55 | 18.07 | 19.00 | 89,085 | +0.14(+0.74%) |
Feb 02, 2016 | 18.73 | 19.00 | 17.84 | 18.86 | 24,268 | -0.21(-1.10%) |
Feb 01, 2016 | 18.74 | 19.07 | 18.02 | 19.07 | 78,338 | +0.03(+0.16%) |
Jan 29, 2016 | 17.66 | 20.16 | 17.66 | 19.04 | 64,130 | +0.86(+4.73%) |
Jan 28, 2016 | 18.64 | 18.64 | 17.59 | 18.18 | 46,341 | +0.10(+0.55%) |
Jan 27, 2016 | 18.52 | 18.83 | 17.83 | 18.08 | 30,119 | -0.53(-2.85%) |
Jan 26, 2016 | 18.31 | 19.30 | 17.90 | 18.61 | 34,117 | +0.35(+1.92%) |
Jan 25, 2016 | 18.00 | 18.99 | 17.72 | 18.26 | 42,931 | +0.01(+0.05%) |
Jan 22, 2016 | 16.72 | 18.38 | 16.39 | 18.25 | 45,922 | +1.79(+10.87%) |
Jan 21, 2016 | 16.30 | 17.05 | 14.83 | 16.46 | 25,528 | +0.31(+1.92%) |
Jan 20, 2016 | 16.36 | 16.80 | 15.73 | 16.15 | 80,588 | -0.37(-2.24%) |
Jan 19, 2016 | 17.25 | 17.25 | 15.35 | 16.52 | 51,760 | -0.32(-1.90%) |
Jan 15, 2016 | 15.83 | 16.84 | 16.84 | 16.84 | 42,800 | +0.69(+4.27%) |
Jan 14, 2016 | 14.91 | 16.69 | 14.00 | 16.15 | 36,020 | +1.25(+8.39%) |
Jan 13, 2016 | 14.70 | 15.15 | 14.40 | 14.90 | 40,803 | +0.20(+1.36%) |
Jan 12, 2016 | 14.30 | 14.92 | 13.97 | 14.70 | 36,088 | +0.60(+4.26%) |
Jan 11, 2016 | 14.70 | 15.74 | 12.99 | 14.10 | 82,089 | -0.39(-2.69%) |
Jan 08, 2016 | 16.76 | 16.80 | 14.15 | 14.49 | 53,073 | -2.16(-12.97%) |
Jan 07, 2016 | 17.44 | 17.68 | 16.73 | 16.65 | 72,337 | -1.22(-6.83%) |
Jan 06, 2016 | 17.79 | 17.95 | 17.35 | 17.87 | 18,835 | -0.15(-0.83%) |
Jan 05, 2016 | 17.93 | 18.19 | 17.71 | 18.02 | 31,683 | -0.01(-0.06%) |
Jan 04, 2016 | 18.06 | 18.16 | 17.65 | 18.03 | 36,874 | -0.29(-1.58%) |
Dec 31, 2015 | 17.79 | 18.32 | 18.32 | 18.32 | 12,300 | +0.23(+1.27%) |
Dec 30, 2015 | 17.65 | 18.20 | 17.65 | 18.09 | 9,379 | +0.24(+1.34%) |
Dec 29, 2015 | 17.60 | 17.95 | 17.30 | 17.85 | 14,354 | +0.05(+0.28%) |
Dec 28, 2015 | 17.90 | 17.96 | 17.27 | 17.80 | 19,409 | -0.07(-0.39%) |
Dec 24, 2015 | 17.80 | 17.87 | 17.87 | 17.87 | 4,400 | +0.04(+0.22%) |
Dec 23, 2015 | 17.10 | 17.88 | 16.96 | 17.83 | 23,263 | +0.91(+5.38%) |
Dec 22, 2015 | 16.90 | 17.37 | 16.85 | 16.92 | 18,132 | +0.20(+1.20%) |
Dec 21, 2015 | 17.25 | 17.59 | 16.72 | 16.72 | 19,862 | -0.27(-1.59%) |
Dec 18, 2015 | 17.42 | 17.70 | 16.98 | 16.99 | 35,936 | -0.28(-1.62%) |
Dec 17, 2015 | 17.91 | 18.20 | 17.04 | 17.27 | 28,255 | -0.63(-3.52%) |
Dec 16, 2015 | 18.07 | 18.07 | 17.68 | 17.90 | 5,619 | -0.21(-1.16%) |
Dec 15, 2015 | 17.82 | 18.16 | 17.60 | 18.11 | 21,392 | +0.41(+2.32%) |
Dec 14, 2015 | 17.50 | 17.94 | 17.39 | 17.70 | 21,172 | -0.20(-1.12%) |
Dec 11, 2015 | 16.62 | 17.90 | 16.32 | 17.90 | 46,793 | +1.10(+6.55%) |
Dec 10, 2015 | 16.96 | 16.96 | 16.11 | 16.80 | 33,419 | -0.04(-0.27%) |
Dec 09, 2015 | 16.70 | 16.90 | 16.54 | 16.84 | 14,683 | +0.08(+0.51%) |
Dec 08, 2015 | 16.65 | 17.09 | 16.38 | 16.76 | 72,276 | +0.11(+0.66%) |
Dec 07, 2015 | 17.17 | 17.68 | 16.42 | 16.65 | 59,647 | -0.88(-5.02%) |
Dec 04, 2015 | 17.26 | 17.80 | 15.31 | 17.53 | 95,463 | +0.19(+1.10%) |
Dec 03, 2015 | 17.36 | 17.90 | 17.13 | 17.34 | 28,281 | -0.56(-3.13%) |
Dec 02, 2015 | 17.81 | 17.97 | 17.66 | 17.90 | 8,532 | +0.01(+0.06%) |
Dec 01, 2015 | 18.00 | 18.00 | 17.63 | 17.89 | 13,500 | +0.06(+0.34%) |
Nov 30, 2015 | 18.10 | 18.20 | 17.83 | 17.83 | 12,617 | -0.24(-1.33%) |
Nov 27, 2015 | 17.89 | 18.19 | 17.72 | 18.07 | 23,321 | +0.38(+2.15%) |
Nov 25, 2015 | 17.59 | 17.69 | 17.69 | 17.69 | 51,900 | +0.19(+1.09%) |
Nov 24, 2015 | 17.31 | 17.74 | 16.88 | 17.50 | 46,251 | +0.19(+1.10%) |
Nov 23, 2015 | 16.75 | 17.70 | 16.69 | 17.31 | 49,183 | +0.34(+2.00%) |
Nov 20, 2015 | 16.76 | 17.06 | 16.54 | 16.97 | 63,250 | +0.19(+1.13%) |
Nov 19, 2015 | 17.82 | 17.82 | 16.39 | 16.78 | 42,506 | -0.92(-5.20%) |
Nov 18, 2015 | 17.68 | 17.94 | 17.43 | 17.70 | 46,265 | -0.23(-1.28%) |
Nov 17, 2015 | 17.68 | 18.17 | 17.68 | 17.93 | 122,887 | +0.04(+0.22%) |
Nov 16, 2015 | 17.95 | 18.32 | 17.66 | 17.89 | 25,235 | -0.04(-0.22%) |
Nov 13, 2015 | 17.10 | 18.29 | 17.10 | 17.93 | 23,214 | +0.61(+3.52%) |
Nov 12, 2015 | 18.22 | 18.56 | 17.21 | 17.32 | 22,233 | -1.25(-6.73%) |
Nov 11, 2015 | 18.20 | 18.98 | 18.03 | 18.57 | 31,678 | +0.40(+2.20%) |
Nov 10, 2015 | 17.96 | 18.48 | 17.72 | 18.17 | 33,263 | +0.14(+0.78%) |
Nov 09, 2015 | 17.78 | 18.13 | 17.64 | 18.03 | 17,791 | +0.28(+1.58%) |
Nov 06, 2015 | 17.85 | 18.15 | 17.36 | 17.75 | 41,258 | -0.09(-0.50%) |
Nov 05, 2015 | 17.83 | 17.95 | 17.34 | 17.84 | 35,023 | +0.03(+0.17%) |
Nov 04, 2015 | 17.66 | 17.91 | 17.14 | 17.81 | 17,717 | +0.03(+0.17%) |
Nov 03, 2015 | 18.79 | 18.79 | 17.78 | 17.78 | 25,445 | -0.46(-2.52%) |
Nov 02, 2015 | 18.12 | 18.90 | 17.87 | 18.24 | 56,077 | +0.24(+1.33%) |
Oct 30, 2015 | 17.90 | 18.28 | 17.70 | 18.00 | 33,687 | +0.11(+0.59%) |
Oct 29, 2015 | 17.65 | 18.16 | 17.42 | 17.89 | 53,251 | +0.43(+2.49%) |
Oct 28, 2015 | 17.96 | 18.11 | 17.41 | 17.46 | 41,536 | -0.41(-2.29%) |
Oct 27, 2015 | 17.50 | 18.24 | 17.50 | 17.87 | 25,967 | -0.09(-0.50%) |
Oct 26, 2015 | 18.06 | 18.49 | 17.71 | 17.96 | 29,647 | -0.17(-0.94%) |
Oct 23, 2015 | 18.00 | 18.21 | 17.23 | 18.13 | 33,491 | +0.14(+0.78%) |
Oct 22, 2015 | 17.78 | 18.00 | 17.65 | 17.99 | 29,412 | -0.01(-0.06%) |
Oct 21, 2015 | 17.93 | 18.03 | 17.57 | 18.00 | 15,731 | +0.19(+1.07%) |
Oct 20, 2015 | 17.92 | 18.00 | 17.23 | 17.81 | 30,610 | -0.02(-0.11%) |
Oct 19, 2015 | 17.97 | 18.00 | 17.38 | 17.83 | 34,315 | -0.04(-0.22%) |
Oct 16, 2015 | 18.04 | 18.04 | 16.96 | 17.87 | 28,242 | +0.38(+2.17%) |
Oct 15, 2015 | 16.51 | 17.61 | 16.13 | 17.49 | 92,959 | +0.97(+5.87%) |
Oct 14, 2015 | 16.32 | 17.13 | 16.16 | 16.52 | 42,103 | -0.17(-1.02%) |
Oct 13, 2015 | 16.88 | 16.97 | 16.23 | 16.69 | 55,095 | -0.02(-0.12%) |
Oct 12, 2015 | 17.62 | 17.62 | 16.53 | 16.71 | 40,903 | -0.53(-3.07%) |
Oct 09, 2015 | 16.89 | 17.40 | 16.89 | 17.24 | 26,015 | +0.05(+0.29%) |
Oct 08, 2015 | 17.37 | 17.40 | 16.28 | 17.19 | 32,447 | +0.18(+1.06%) |
Oct 07, 2015 | 16.54 | 17.54 | 16.16 | 17.01 | 81,124 | +0.39(+2.35%) |
Oct 06, 2015 | 16.57 | 16.70 | 16.25 | 16.62 | 48,573 | +0.13(+0.79%) |
Oct 05, 2015 | 16.05 | 16.61 | 15.88 | 16.49 | 47,707 | +0.30(+1.85%) |
Oct 02, 2015 | 16.55 | 16.67 | 15.88 | 16.19 | 81,124 | -0.43(-2.59%) |