Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.55 | 28.63 | 26.95 | 27.35 | 389,796 | -1.35(-4.70%) |
Oct 28, 2016 | 29.07 | 30.43 | 28.62 | 28.70 | 355,679 | -0.80(-2.71%) |
Oct 27, 2016 | 29.80 | 30.43 | 29.30 | 29.50 | 271,890 | -0.23(-0.77%) |
Oct 26, 2016 | 30.40 | 31.05 | 29.58 | 29.73 | 286,835 | -0.79(-2.59%) |
Oct 25, 2016 | 30.77 | 31.32 | 30.12 | 30.52 | 297,437 | -0.17(-0.55%) |
Oct 24, 2016 | 30.68 | 31.48 | 30.59 | 30.69 | 189,464 | +0.20(+0.66%) |
Oct 21, 2016 | 30.29 | 31.10 | 29.93 | 30.49 | 296,342 | +0.10(+0.33%) |
Oct 20, 2016 | 29.58 | 30.81 | 29.48 | 30.39 | 443,697 | +0.63(+2.12%) |
Oct 19, 2016 | 30.31 | 30.52 | 29.05 | 29.76 | 949,253 | +0.54(+1.85%) |
Oct 18, 2016 | 29.26 | 29.68 | 28.68 | 29.22 | 323,090 | +0.34(+1.18%) |
Oct 17, 2016 | 28.25 | 28.98 | 27.98 | 28.88 | 274,170 | +0.70(+2.48%) |
Oct 14, 2016 | 28.69 | 28.98 | 28.11 | 28.18 | 285,210 | -0.26(-0.91%) |
Oct 13, 2016 | 27.51 | 28.93 | 27.51 | 28.44 | 244,807 | +0.56(+2.01%) |
Oct 12, 2016 | 28.64 | 28.84 | 27.49 | 27.88 | 320,172 | -0.64(-2.24%) |
Oct 11, 2016 | 28.68 | 28.82 | 27.88 | 28.52 | 410,095 | -0.19(-0.66%) |
Oct 10, 2016 | 27.26 | 28.81 | 27.26 | 28.71 | 358,971 | +1.67(+6.18%) |
Oct 07, 2016 | 25.15 | 27.40 | 25.15 | 27.04 | 459,438 | +1.79(+7.09%) |
Oct 06, 2016 | 25.41 | 25.79 | 25.05 | 25.25 | 213,120 | -0.53(-2.06%) |
Oct 05, 2016 | 25.39 | 26.17 | 25.12 | 25.78 | 195,105 | +0.45(+1.78%) |
Oct 04, 2016 | 25.74 | 26.19 | 25.26 | 25.33 | 351,606 | -0.12(-0.47%) |
Oct 03, 2016 | 26.43 | 26.84 | 24.93 | 25.45 | 494,915 | -1.33(-4.97%) |
Sep 30, 2016 | 26.50 | 27.19 | 26.00 | 26.78 | 264,632 | +0.49(+1.86%) |
Sep 29, 2016 | 28.86 | 29.33 | 26.04 | 26.29 | 633,283 | -2.50(-8.68%) |
Sep 28, 2016 | 31.08 | 31.16 | 28.75 | 28.79 | 385,048 | -2.13(-6.89%) |
Sep 27, 2016 | 30.23 | 31.12 | 29.61 | 30.92 | 496,647 | +1.23(+4.14%) |
Sep 26, 2016 | 30.03 | 30.33 | 29.58 | 29.69 | 265,302 | -0.31(-1.03%) |
Sep 23, 2016 | 30.75 | 31.33 | 30.00 | 30.00 | 196,835 | -0.88(-2.85%) |
Sep 22, 2016 | 30.93 | 31.30 | 30.21 | 30.88 | 290,054 | +0.13(+0.42%) |
Sep 21, 2016 | 31.62 | 31.74 | 29.99 | 30.75 | 391,634 | -0.82(-2.60%) |
Sep 20, 2016 | 30.34 | 31.78 | 30.00 | 31.57 | 592,028 | +1.54(+5.13%) |
Sep 19, 2016 | 31.20 | 31.20 | 29.99 | 30.03 | 448,699 | -0.95(-3.07%) |
Sep 16, 2016 | 30.27 | 31.98 | 29.83 | 30.98 | 1,507,089 | +0.77(+2.53%) |
Sep 15, 2016 | 30.64 | 31.00 | 30.03 | 30.21 | 319,295 | -0.46(-1.48%) |
Sep 14, 2016 | 29.97 | 31.00 | 29.97 | 30.67 | 332,694 | +0.83(+2.78%) |
Sep 13, 2016 | 30.81 | 31.28 | 29.55 | 29.84 | 254,306 | -1.52(-4.85%) |
Sep 12, 2016 | 29.53 | 31.48 | 29.53 | 31.36 | 525,774 | +1.58(+5.31%) |
Sep 09, 2016 | 30.12 | 30.45 | 29.50 | 29.78 | 293,095 | -0.80(-2.62%) |
Sep 08, 2016 | 30.35 | 30.81 | 30.06 | 30.58 | 288,560 | +0.23(+0.76%) |
Sep 07, 2016 | 30.25 | 30.50 | 29.64 | 30.35 | 432,934 | +0.32(+1.07%) |
Sep 06, 2016 | 30.50 | 30.80 | 29.45 | 30.03 | 410,774 | -0.78(-2.53%) |
Sep 02, 2016 | 30.37 | 30.81 | 30.81 | 30.81 | 430,800 | +0.83(+2.77%) |
Sep 01, 2016 | 29.74 | 30.30 | 29.55 | 29.98 | 409,693 | +0.21(+0.71%) |
Aug 31, 2016 | 29.46 | 29.85 | 28.92 | 29.77 | 292,243 | +0.26(+0.88%) |
Aug 30, 2016 | 29.26 | 29.68 | 29.11 | 29.51 | 152,759 | +0.26(+0.89%) |
Aug 29, 2016 | 29.57 | 29.79 | 28.49 | 29.25 | 170,973 | -0.14(-0.48%) |
Aug 26, 2016 | 29.36 | 30.00 | 28.79 | 29.39 | 220,749 | +0.04(+0.14%) |
Aug 25, 2016 | 28.78 | 29.39 | 27.75 | 29.35 | 428,344 | +0.40(+1.38%) |
Aug 24, 2016 | 30.02 | 30.73 | 28.69 | 28.95 | 269,740 | -0.94(-3.14%) |
Aug 23, 2016 | 30.30 | 30.70 | 29.53 | 29.89 | 302,419 | -0.32(-1.06%) |
Aug 22, 2016 | 30.74 | 31.19 | 29.52 | 30.21 | 252,229 | -0.30(-0.98%) |
Aug 19, 2016 | 30.10 | 31.42 | 29.72 | 30.51 | 309,456 | +0.37(+1.23%) |
Aug 18, 2016 | 29.77 | 30.23 | 29.31 | 30.14 | 263,749 | +0.43(+1.45%) |
Aug 17, 2016 | 29.19 | 29.82 | 29.00 | 29.71 | 219,809 | +0.55(+1.89%) |
Aug 16, 2016 | 29.86 | 30.24 | 28.99 | 29.16 | 331,190 | -0.94(-3.12%) |
Aug 15, 2016 | 29.70 | 30.30 | 29.70 | 30.10 | 423,141 | +0.60(+2.03%) |
Aug 12, 2016 | 29.84 | 29.95 | 28.85 | 29.50 | 212,483 | -0.55(-1.83%) |
Aug 11, 2016 | 29.19 | 30.37 | 28.98 | 30.05 | 387,370 | +1.01(+3.48%) |
Aug 10, 2016 | 29.73 | 30.50 | 27.23 | 29.04 | 464,240 | -0.66(-2.22%) |
Aug 09, 2016 | 29.96 | 30.39 | 29.25 | 29.70 | 726,971 | -0.34(-1.13%) |
Aug 08, 2016 | 30.00 | 30.68 | 29.53 | 30.04 | 1,108,414 | +0.92(+3.16%) |
Aug 05, 2016 | 28.18 | 29.57 | 27.94 | 29.12 | 373,755 | +1.03(+3.67%) |
Aug 04, 2016 | 27.92 | 28.35 | 27.30 | 28.09 | 226,443 | +0.17(+0.61%) |
Aug 03, 2016 | 27.06 | 28.26 | 26.88 | 27.92 | 314,022 | +0.59(+2.16%) |
Aug 02, 2016 | 25.78 | 27.49 | 25.59 | 27.33 | 498,915 | +1.51(+5.85%) |
Aug 01, 2016 | 25.67 | 25.97 | 25.20 | 25.82 | 174,699 | +0.43(+1.69%) |
Jul 29, 2016 | 24.44 | 25.57 | 24.42 | 25.39 | 241,400 | +0.82(+3.34%) |
Jul 28, 2016 | 26.15 | 26.27 | 24.42 | 24.57 | 260,854 | -1.21(-4.69%) |
Jul 27, 2016 | 25.23 | 26.22 | 25.14 | 25.78 | 246,235 | +1.08(+4.37%) |
Jul 26, 2016 | 24.06 | 24.85 | 24.00 | 24.70 | 177,803 | +0.58(+2.40%) |
Jul 25, 2016 | 24.25 | 24.44 | 23.80 | 24.12 | 120,021 | -0.10(-0.41%) |
Jul 22, 2016 | 24.19 | 24.33 | 23.16 | 24.22 | 330,840 | +0.24(+1.00%) |
Jul 21, 2016 | 26.23 | 26.61 | 23.53 | 23.98 | 363,680 | -2.12(-8.12%) |
Jul 20, 2016 | 24.07 | 26.13 | 23.41 | 26.10 | 542,745 | +2.25(+9.43%) |
Jul 19, 2016 | 23.43 | 24.15 | 23.07 | 23.85 | 344,789 | +0.41(+1.75%) |
Jul 18, 2016 | 23.70 | 23.90 | 22.02 | 23.44 | 222,562 | -0.17(-0.72%) |
Jul 15, 2016 | 22.33 | 23.95 | 21.95 | 23.61 | 438,410 | +1.49(+6.74%) |
Jul 14, 2016 | 22.81 | 22.81 | 21.21 | 22.12 | 324,988 | -0.48(-2.12%) |
Jul 13, 2016 | 23.00 | 23.13 | 22.08 | 22.60 | 550,575 | -0.31(-1.35%) |
Jul 12, 2016 | 20.98 | 22.98 | 20.94 | 22.91 | 680,117 | +0.98(+4.47%) |
Jul 11, 2016 | 17.88 | 22.00 | 17.65 | 21.93 | 1,861,184 | +4.71(+27.35%) |
Jul 08, 2016 | 16.50 | 17.29 | 16.14 | 17.22 | 488,226 | +0.79(+4.81%) |
Jul 07, 2016 | 16.67 | 16.85 | 16.32 | 16.43 | 332,190 | -0.23(-1.38%) |
Jul 05, 2016 | 16.69 | 17.07 | 16.49 | 16.66 | 176,553 | -0.18(-1.07%) |
Jul 01, 2016 | 16.78 | 16.84 | 16.84 | 16.84 | 227,600 | -0.05(-0.30%) |
Jun 30, 2016 | 16.81 | 16.90 | 15.86 | 16.89 | 426,885 | +0.10(+0.60%) |
Jun 29, 2016 | 15.90 | 17.58 | 15.40 | 16.79 | 390,033 | +1.15(+7.35%) |
Jun 28, 2016 | 14.44 | 15.99 | 14.44 | 15.64 | 289,349 | +1.51(+10.69%) |
Jun 27, 2016 | 15.10 | 15.16 | 14.00 | 14.13 | 271,602 | -1.19(-7.77%) |
Jun 24, 2016 | 15.56 | 16.00 | 15.03 | 15.32 | 866,749 | -1.15(-6.98%) |
Jun 23, 2016 | 16.20 | 16.80 | 15.52 | 16.47 | 147,483 | +0.45(+2.81%) |
Jun 22, 2016 | 15.70 | 16.62 | 15.41 | 16.02 | 225,211 | +0.33(+2.10%) |
Jun 21, 2016 | 15.81 | 15.81 | 14.87 | 15.69 | 235,270 | +0.06(+0.38%) |
Jun 20, 2016 | 15.92 | 16.49 | 15.39 | 15.63 | 144,327 | +0.06(+0.39%) |
Jun 17, 2016 | 16.07 | 16.07 | 15.33 | 15.57 | 363,640 | -0.44(-2.75%) |
Jun 16, 2016 | 16.25 | 16.25 | 15.72 | 16.01 | 134,191 | -0.43(-2.62%) |
Jun 15, 2016 | 16.09 | 16.59 | 15.82 | 16.44 | 264,654 | +0.44(+2.75%) |
Jun 14, 2016 | 16.41 | 16.84 | 15.34 | 16.00 | 330,557 | -0.51(-3.09%) |
Jun 13, 2016 | 16.01 | 16.87 | 15.65 | 16.51 | 454,472 | +0.50(+3.12%) |
Jun 10, 2016 | 16.96 | 17.02 | 15.62 | 16.01 | 876,259 | -0.94(-5.55%) |
Jun 09, 2016 | 17.83 | 18.17 | 16.95 | 16.95 | 371,844 | -1.09(-6.04%) |
Jun 08, 2016 | 17.43 | 18.15 | 16.56 | 18.04 | 437,240 | +0.62(+3.56%) |
Jun 07, 2016 | 17.66 | 18.06 | 17.10 | 17.42 | 740,957 | -0.39(-2.19%) |
Jun 06, 2016 | 18.32 | 18.32 | 17.36 | 17.81 | 192,130 | -0.47(-2.57%) |
Jun 03, 2016 | 19.54 | 19.54 | 18.02 | 18.28 | 861,717 | -1.19(-6.11%) |
Jun 02, 2016 | 18.74 | 19.70 | 18.52 | 19.47 | 504,368 | +0.59(+3.12%) |
Jun 01, 2016 | 18.57 | 19.00 | 18.11 | 18.88 | 597,035 | +0.23(+1.23%) |
May 31, 2016 | 18.16 | 19.18 | 18.16 | 18.65 | 717,084 | +0.69(+3.84%) |
May 27, 2016 | 18.02 | 17.96 | 17.96 | 17.96 | 355,400 | -0.05(-0.28%) |
May 26, 2016 | 18.31 | 18.59 | 17.90 | 18.01 | 219,146 | -0.25(-1.37%) |
May 25, 2016 | 18.48 | 18.57 | 18.10 | 18.26 | 271,926 | -0.02(-0.11%) |
May 24, 2016 | 18.30 | 18.55 | 17.87 | 18.28 | 358,972 | +0.16(+0.88%) |
May 23, 2016 | 18.29 | 18.96 | 17.75 | 18.12 | 951,565 | -1.38(-7.08%) |
May 20, 2016 | 19.03 | 19.52 | 18.75 | 19.50 | 167,577 | +0.54(+2.85%) |
May 19, 2016 | 19.27 | 19.30 | 17.98 | 18.96 | 432,852 | -0.53(-2.72%) |
May 18, 2016 | 18.54 | 19.88 | 18.00 | 19.49 | 1,702,967 | +0.64(+3.40%) |
May 17, 2016 | 16.12 | 20.01 | 16.00 | 18.85 | 1,632,124 | +2.58(+15.86%) |
May 16, 2016 | 15.40 | 16.30 | 15.02 | 16.27 | 381,557 | +1.04(+6.83%) |
May 13, 2016 | 15.99 | 16.13 | 15.06 | 15.23 | 228,660 | -0.79(-4.93%) |
May 12, 2016 | 17.33 | 17.33 | 15.61 | 16.02 | 295,509 | -1.15(-6.70%) |
May 11, 2016 | 17.84 | 18.65 | 17.13 | 17.17 | 202,635 | -0.83(-4.61%) |
May 10, 2016 | 18.82 | 19.17 | 15.04 | 18.00 | 1,206,288 | -1.20(-6.25%) |
May 09, 2016 | 19.15 | 19.73 | 18.90 | 19.20 | 238,287 | -0.01(-0.05%) |
May 06, 2016 | 18.38 | 19.21 | 18.33 | 19.21 | 286,579 | +0.64(+3.45%) |
May 05, 2016 | 18.81 | 18.91 | 18.32 | 18.57 | 169,179 | -0.08(-0.43%) |
May 04, 2016 | 19.00 | 19.17 | 18.58 | 18.65 | 209,407 | -0.46(-2.41%) |
May 03, 2016 | 19.68 | 19.80 | 18.96 | 19.11 | 151,187 | -0.86(-4.31%) |
May 02, 2016 | 18.90 | 20.00 | 18.58 | 19.97 | 165,179 | +1.14(+6.05%) |
Apr 29, 2016 | 19.12 | 19.21 | 18.40 | 18.83 | 211,662 | -0.42(-2.18%) |
Apr 28, 2016 | 20.00 | 20.15 | 19.16 | 19.25 | 180,672 | -0.84(-4.18%) |
Apr 27, 2016 | 20.39 | 20.58 | 19.22 | 20.09 | 166,534 | -0.37(-1.81%) |
Apr 26, 2016 | 21.06 | 21.09 | 20.25 | 20.46 | 148,088 | -0.52(-2.48%) |
Apr 25, 2016 | 21.61 | 21.70 | 21.61 | 20.98 | 100,388 | -0.76(-3.50%) |
Apr 22, 2016 | 21.82 | 22.22 | 21.16 | 21.74 | 184,047 | +0.08(+0.37%) |
Apr 21, 2016 | 20.95 | 21.70 | 20.81 | 21.66 | 327,869 | +0.60(+2.85%) |
Apr 20, 2016 | 21.51 | 21.53 | 20.60 | 21.06 | 204,757 | -0.11(-0.52%) |
Apr 19, 2016 | 22.14 | 22.14 | 21.07 | 21.17 | 125,187 | -0.82(-3.73%) |
Apr 18, 2016 | 21.68 | 22.32 | 21.57 | 21.99 | 137,592 | +0.13(+0.59%) |
Apr 15, 2016 | 21.91 | 21.96 | 21.25 | 21.86 | 126,701 | -0.02(-0.09%) |
Apr 14, 2016 | 22.07 | 22.33 | 21.56 | 21.88 | 130,092 | -0.23(-1.04%) |
Apr 13, 2016 | 22.13 | 22.42 | 21.65 | 22.11 | 225,476 | +0.55(+2.55%) |
Apr 12, 2016 | 21.58 | 21.66 | 20.59 | 21.56 | 165,790 | -0.04(-0.19%) |
Apr 11, 2016 | 22.29 | 22.48 | 21.52 | 21.60 | 121,811 | -0.63(-2.83%) |
Apr 08, 2016 | 22.87 | 22.98 | 21.68 | 22.23 | 142,637 | -0.29(-1.29%) |
Apr 07, 2016 | 23.53 | 24.38 | 22.37 | 22.52 | 265,614 | -1.33(-5.58%) |
Apr 06, 2016 | 22.78 | 24.90 | 22.77 | 23.85 | 272,821 | +1.23(+5.44%) |
Apr 05, 2016 | 21.77 | 22.97 | 21.51 | 22.62 | 214,294 | +0.55(+2.49%) |
Apr 04, 2016 | 22.50 | 23.59 | 20.84 | 22.07 | 374,098 | -0.40(-1.78%) |
Apr 01, 2016 | 20.97 | 22.57 | 20.60 | 22.47 | 252,454 | +1.24(+5.84%) |
Mar 31, 2016 | 19.41 | 21.77 | 19.41 | 21.23 | 228,246 | +1.98(+10.29%) |
Mar 30, 2016 | 20.01 | 20.95 | 19.15 | 19.25 | 180,939 | -0.57(-2.88%) |
Mar 29, 2016 | 18.89 | 19.90 | 18.12 | 19.82 | 183,388 | +0.99(+5.26%) |
Mar 28, 2016 | 19.54 | 19.82 | 18.47 | 18.83 | 98,915 | -0.58(-2.99%) |
Mar 24, 2016 | 19.01 | 19.41 | 19.41 | 19.41 | 190,200 | +0.30(+1.57%) |
Mar 23, 2016 | 19.99 | 20.12 | 18.83 | 19.11 | 232,268 | -0.89(-4.45%) |
Mar 22, 2016 | 20.00 | 20.71 | 19.87 | 20.00 | 193,223 | -0.24(-1.19%) |
Mar 21, 2016 | 19.07 | 20.83 | 19.07 | 20.24 | 221,098 | +0.85(+4.38%) |
Mar 18, 2016 | 18.57 | 19.68 | 18.09 | 19.39 | 303,781 | +0.97(+5.27%) |
Mar 17, 2016 | 18.21 | 18.64 | 17.01 | 18.42 | 138,858 | +0.01(+0.05%) |
Mar 16, 2016 | 18.22 | 19.07 | 17.68 | 18.41 | 94,023 | +0.15(+0.82%) |
Mar 15, 2016 | 19.78 | 19.89 | 18.05 | 18.26 | 208,737 | -1.78(-8.88%) |
Mar 14, 2016 | 19.12 | 20.69 | 19.12 | 20.04 | 180,537 | +0.95(+4.98%) |
Mar 11, 2016 | 18.28 | 19.11 | 18.22 | 19.09 | 182,946 | +1.09(+6.06%) |
Mar 10, 2016 | 19.44 | 19.60 | 17.58 | 18.00 | 278,885 | -1.61(-8.21%) |
Mar 09, 2016 | 19.29 | 19.75 | 17.94 | 19.61 | 244,001 | +0.34(+1.76%) |
Mar 08, 2016 | 19.84 | 20.16 | 18.07 | 19.27 | 369,005 | -0.66(-3.31%) |
Mar 07, 2016 | 18.40 | 20.82 | 18.40 | 19.93 | 321,972 | +1.47(+7.96%) |
Mar 04, 2016 | 18.02 | 19.44 | 17.44 | 18.46 | 332,230 | +0.40(+2.21%) |
Mar 03, 2016 | 17.82 | 18.08 | 16.80 | 18.06 | 259,610 | +0.42(+2.38%) |
Mar 02, 2016 | 15.00 | 19.07 | 14.92 | 17.64 | 547,062 | +2.62(+17.44%) |
Mar 01, 2016 | 13.85 | 15.03 | 13.12 | 15.02 | 277,159 | +0.83(+5.85%) |
Feb 29, 2016 | 14.38 | 14.89 | 14.00 | 14.19 | 279,195 | -0.24(-1.66%) |
Feb 26, 2016 | 13.99 | 14.62 | 13.98 | 14.43 | 110,250 | +0.61(+4.41%) |
Feb 25, 2016 | 14.04 | 14.18 | 13.41 | 13.82 | 98,208 | -0.17(-1.22%) |
Feb 24, 2016 | 13.75 | 14.07 | 13.10 | 13.99 | 210,418 | +0.05(+0.36%) |
Feb 23, 2016 | 14.53 | 14.73 | 13.85 | 13.94 | 336,850 | -0.66(-4.52%) |
Feb 22, 2016 | 14.81 | 14.88 | 14.39 | 14.60 | 302,681 | -0.03(-0.21%) |
Feb 19, 2016 | 14.58 | 14.72 | 13.90 | 14.63 | 211,551 | -0.03(-0.20%) |
Feb 18, 2016 | 15.52 | 15.61 | 14.52 | 14.66 | 191,273 | -0.75(-4.87%) |
Feb 17, 2016 | 14.80 | 16.20 | 14.69 | 15.41 | 268,358 | +0.72(+4.90%) |
Feb 16, 2016 | 13.90 | 15.27 | 13.81 | 14.69 | 246,429 | +1.08(+7.94%) |
Feb 12, 2016 | 13.56 | 13.61 | 13.61 | 13.61 | 228,600 | +0.27(+2.02%) |
Feb 11, 2016 | 12.48 | 13.52 | 12.31 | 13.34 | 247,847 | +0.49(+3.81%) |
Feb 10, 2016 | 12.78 | 13.67 | 12.59 | 12.85 | 217,825 | +0.14(+1.10%) |
Feb 09, 2016 | 12.23 | 12.74 | 12.04 | 12.71 | 202,054 | +0.17(+1.36%) |
Feb 08, 2016 | 14.02 | 14.32 | 12.35 | 12.54 | 330,248 | -1.79(-12.49%) |
Feb 05, 2016 | 13.48 | 15.28 | 13.35 | 14.33 | 809,999 | +1.09(+8.23%) |
Feb 04, 2016 | 12.62 | 13.37 | 12.42 | 13.24 | 249,993 | +0.49(+3.84%) |
Feb 03, 2016 | 13.26 | 13.33 | 12.17 | 12.75 | 357,046 | -0.37(-2.82%) |
Feb 02, 2016 | 13.36 | 13.59 | 12.94 | 13.12 | 665,103 | -0.04(-0.30%) |
Feb 01, 2016 | 13.20 | 13.40 | 12.34 | 13.16 | 316,743 | -0.10(-0.75%) |
Jan 29, 2016 | 13.28 | 13.62 | 12.95 | 13.26 | 310,284 | -0.10(-0.75%) |
Jan 28, 2016 | 13.70 | 13.92 | 12.98 | 13.36 | 212,329 | -0.25(-1.84%) |
Jan 27, 2016 | 14.56 | 14.62 | 13.44 | 13.61 | 235,182 | -0.94(-6.46%) |
Jan 26, 2016 | 14.82 | 14.82 | 13.76 | 14.55 | 210,341 | -0.14(-0.95%) |
Jan 25, 2016 | 14.38 | 15.09 | 14.38 | 14.69 | 282,071 | +0.20(+1.38%) |
Jan 22, 2016 | 14.41 | 14.89 | 14.15 | 14.49 | 346,806 | +0.46(+3.28%) |
Jan 21, 2016 | 15.46 | 15.57 | 13.97 | 14.03 | 425,265 | -0.99(-6.59%) |
Jan 20, 2016 | 14.78 | 15.96 | 12.96 | 15.02 | 652,763 | -0.08(-0.53%) |
Jan 19, 2016 | 16.42 | 16.50 | 14.59 | 15.10 | 311,419 | -1.09(-6.73%) |
Jan 15, 2016 | 15.33 | 16.19 | 16.19 | 16.19 | 331,300 | +0.19(+1.19%) |
Jan 14, 2016 | 14.30 | 16.07 | 13.24 | 16.00 | 397,447 | +1.93(+13.72%) |
Jan 13, 2016 | 16.74 | 17.04 | 13.68 | 14.07 | 354,418 | -2.63(-15.75%) |
Jan 12, 2016 | 17.97 | 18.55 | 16.19 | 16.70 | 611,758 | -1.01(-5.70%) |
Jan 11, 2016 | 18.47 | 18.63 | 16.68 | 17.71 | 418,467 | -0.56(-3.07%) |
Jan 08, 2016 | 18.51 | 18.96 | 17.80 | 18.27 | 181,873 | -0.01(-0.05%) |
Jan 07, 2016 | 18.38 | 18.77 | 17.48 | 18.28 | 694,765 | -0.59(-3.13%) |
Jan 06, 2016 | 20.29 | 20.46 | 18.36 | 18.87 | 433,352 | -1.72(-8.35%) |
Jan 05, 2016 | 21.19 | 21.35 | 20.32 | 20.59 | 246,578 | -0.48(-2.28%) |
Jan 04, 2016 | 22.49 | 22.57 | 21.01 | 21.07 | 209,910 | -1.89(-8.23%) |
Dec 31, 2015 | 23.19 | 22.96 | 22.96 | 22.96 | 112,600 | -0.36(-1.54%) |
Dec 30, 2015 | 23.64 | 24.18 | 23.14 | 23.32 | 88,534 | -0.42(-1.77%) |
Dec 29, 2015 | 22.42 | 23.91 | 22.15 | 23.74 | 136,237 | +1.47(+6.60%) |
Dec 28, 2015 | 22.84 | 22.93 | 22.01 | 22.27 | 87,186 | -0.70(-3.05%) |
Dec 24, 2015 | 22.43 | 22.97 | 22.97 | 22.97 | 67,300 | +0.57(+2.54%) |
Dec 23, 2015 | 21.73 | 22.55 | 21.52 | 22.40 | 116,016 | +0.85(+3.94%) |
Dec 22, 2015 | 22.33 | 22.35 | 21.10 | 21.55 | 168,980 | -0.76(-3.41%) |
Dec 21, 2015 | 22.39 | 23.30 | 22.01 | 22.31 | 189,836 | -0.10(-0.45%) |
Dec 18, 2015 | 23.17 | 23.91 | 22.20 | 22.41 | 1,343,404 | -0.89(-3.82%) |
Dec 17, 2015 | 25.53 | 25.57 | 23.18 | 23.30 | 308,596 | -2.05(-8.09%) |
Dec 16, 2015 | 26.13 | 26.99 | 25.20 | 25.35 | 366,845 | -0.52(-2.01%) |
Dec 15, 2015 | 24.74 | 26.13 | 24.48 | 25.87 | 243,321 | +1.51(+6.20%) |
Dec 14, 2015 | 24.69 | 25.50 | 23.73 | 24.36 | 270,684 | -0.23(-0.94%) |
Dec 11, 2015 | 25.50 | 26.52 | 24.28 | 24.59 | 180,649 | -1.30(-5.02%) |
Dec 10, 2015 | 24.37 | 25.90 | 24.20 | 25.89 | 125,972 | +1.59(+6.54%) |
Dec 09, 2015 | 26.85 | 26.85 | 23.96 | 24.30 | 667,169 | -3.90(-13.83%) |
Dec 08, 2015 | 27.42 | 28.69 | 27.36 | 28.20 | 199,086 | +0.52(+1.88%) |
Dec 07, 2015 | 29.15 | 29.15 | 27.53 | 27.68 | 108,397 | -1.55(-5.30%) |
Dec 04, 2015 | 28.23 | 29.39 | 27.05 | 29.23 | 262,308 | +0.93(+3.29%) |
Dec 03, 2015 | 30.00 | 30.48 | 28.25 | 28.30 | 121,447 | -1.53(-5.13%) |
Dec 02, 2015 | 29.83 | 30.83 | 29.41 | 29.83 | 171,382 | +0.00(+0.00%) |
Dec 01, 2015 | 29.78 | 30.05 | 28.19 | 29.83 | 151,588 | -0.54(-1.78%) |
Nov 30, 2015 | 30.99 | 31.84 | 30.00 | 30.37 | 253,861 | -0.19(-0.62%) |
Nov 27, 2015 | 29.52 | 30.66 | 29.35 | 30.56 | 36,493 | +1.04(+3.52%) |
Nov 25, 2015 | 30.04 | 29.52 | 29.52 | 29.52 | 290,000 | -0.44(-1.47%) |
Nov 24, 2015 | 29.52 | 30.05 | 28.91 | 29.96 | 176,043 | +0.37(+1.25%) |
Nov 23, 2015 | 28.22 | 29.98 | 28.05 | 29.59 | 436,400 | +1.98(+7.17%) |
Nov 20, 2015 | 27.09 | 28.27 | 26.91 | 27.61 | 269,061 | +0.51(+1.88%) |
Nov 19, 2015 | 26.88 | 27.26 | 26.60 | 27.10 | 145,124 | -0.13(-0.48%) |
Nov 18, 2015 | 27.49 | 27.49 | 26.26 | 27.23 | 118,929 | -0.03(-0.11%) |
Nov 17, 2015 | 27.00 | 28.29 | 27.00 | 27.26 | 201,964 | +0.28(+1.04%) |
Nov 16, 2015 | 27.08 | 27.66 | 26.39 | 26.98 | 123,139 | +0.16(+0.60%) |
Nov 13, 2015 | 26.76 | 28.29 | 26.69 | 26.82 | 294,540 | -0.12(-0.45%) |
Nov 12, 2015 | 28.16 | 28.56 | 26.80 | 26.94 | 155,686 | -1.50(-5.27%) |
Nov 11, 2015 | 29.82 | 29.96 | 28.37 | 28.44 | 157,823 | -1.11(-3.76%) |
Nov 10, 2015 | 28.70 | 29.73 | 27.93 | 29.55 | 216,498 | +0.49(+1.69%) |
Nov 09, 2015 | 29.38 | 30.33 | 28.91 | 29.06 | 234,735 | -0.34(-1.16%) |
Nov 06, 2015 | 28.93 | 29.61 | 28.16 | 29.40 | 147,354 | +0.31(+1.07%) |
Nov 05, 2015 | 29.16 | 29.89 | 28.29 | 29.09 | 260,176 | -0.22(-0.75%) |
Nov 04, 2015 | 28.95 | 29.62 | 28.35 | 29.31 | 224,847 | +0.50(+1.74%) |
Nov 03, 2015 | 28.59 | 29.48 | 28.19 | 28.81 | 141,051 | +0.10(+0.35%) |