Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.13 | 17.57 | 16.84 | 17.23 | 360,838 | +0.13(+0.76%) |
Sep 29, 2016 | 17.61 | 17.70 | 17.07 | 17.10 | 305,969 | -0.60(-3.39%) |
Sep 28, 2016 | 17.75 | 17.80 | 17.25 | 17.70 | 308,740 | +0.08(+0.45%) |
Sep 27, 2016 | 17.23 | 17.63 | 16.83 | 17.62 | 416,733 | +0.33(+1.91%) |
Sep 26, 2016 | 18.16 | 18.16 | 17.26 | 17.29 | 489,980 | -0.89(-4.90%) |
Sep 23, 2016 | 18.30 | 18.46 | 17.72 | 18.18 | 638,059 | -0.22(-1.20%) |
Sep 22, 2016 | 19.80 | 19.92 | 18.00 | 18.40 | 1,016,562 | -1.36(-6.88%) |
Sep 21, 2016 | 20.03 | 20.12 | 19.16 | 19.76 | 497,735 | -0.10(-0.50%) |
Sep 20, 2016 | 19.50 | 20.04 | 19.22 | 19.86 | 439,778 | +0.56(+2.90%) |
Sep 19, 2016 | 19.45 | 19.52 | 18.98 | 19.30 | 462,243 | +0.04(+0.21%) |
Sep 16, 2016 | 19.42 | 19.58 | 18.80 | 19.26 | 639,584 | -0.23(-1.18%) |
Sep 15, 2016 | 19.70 | 19.70 | 18.70 | 19.49 | 515,664 | -0.14(-0.71%) |
Sep 14, 2016 | 19.44 | 20.20 | 19.34 | 19.63 | 461,786 | +0.35(+1.82%) |
Sep 13, 2016 | 19.19 | 19.78 | 18.30 | 19.28 | 917,394 | -0.11(-0.57%) |
Sep 12, 2016 | 18.55 | 19.47 | 18.42 | 19.39 | 838,625 | +0.59(+3.14%) |
Sep 09, 2016 | 18.55 | 18.96 | 18.48 | 18.80 | 860,494 | -0.07(-0.37%) |
Sep 08, 2016 | 18.22 | 18.89 | 18.05 | 18.87 | 366,089 | +0.42(+2.28%) |
Sep 07, 2016 | 18.15 | 18.49 | 17.88 | 18.45 | 367,987 | +0.21(+1.15%) |
Sep 06, 2016 | 17.94 | 18.28 | 17.70 | 18.24 | 399,790 | +0.54(+3.05%) |
Sep 02, 2016 | 18.42 | 17.70 | 17.70 | 17.70 | 414,000 | -0.63(-3.44%) |
Sep 01, 2016 | 18.54 | 18.95 | 17.84 | 18.33 | 594,199 | -0.27(-1.45%) |
Aug 31, 2016 | 19.05 | 19.36 | 18.22 | 18.60 | 589,072 | -0.61(-3.18%) |
Aug 30, 2016 | 18.87 | 19.47 | 18.66 | 19.21 | 321,134 | +0.24(+1.27%) |
Aug 29, 2016 | 19.33 | 19.33 | 18.69 | 18.97 | 308,213 | -0.41(-2.12%) |
Aug 26, 2016 | 19.24 | 19.99 | 19.15 | 19.38 | 358,334 | +0.11(+0.57%) |
Aug 25, 2016 | 19.79 | 20.07 | 18.72 | 19.27 | 596,929 | -0.58(-2.92%) |
Aug 24, 2016 | 20.91 | 21.24 | 19.74 | 19.85 | 886,860 | -1.03(-4.93%) |
Aug 23, 2016 | 21.01 | 21.24 | 20.71 | 20.88 | 252,546 | -0.13(-0.62%) |
Aug 22, 2016 | 20.78 | 21.01 | 20.41 | 21.01 | 607,817 | +0.19(+0.91%) |
Aug 19, 2016 | 20.88 | 20.91 | 20.63 | 20.82 | 417,469 | -0.09(-0.43%) |
Aug 18, 2016 | 21.13 | 21.15 | 20.68 | 20.91 | 763,885 | -0.28(-1.32%) |
Aug 17, 2016 | 21.47 | 21.55 | 20.67 | 21.19 | 813,053 | -0.16(-0.75%) |
Aug 16, 2016 | 20.65 | 22.01 | 20.65 | 21.35 | 923,998 | +0.69(+3.34%) |
Aug 15, 2016 | 20.55 | 20.69 | 20.07 | 20.66 | 501,301 | +0.25(+1.22%) |
Aug 12, 2016 | 20.27 | 20.58 | 19.84 | 20.41 | 529,959 | +0.18(+0.89%) |
Aug 11, 2016 | 20.27 | 20.54 | 19.62 | 20.23 | 1,616,195 | -0.10(-0.49%) |
Aug 10, 2016 | 23.36 | 24.00 | 20.10 | 20.33 | 6,573,347 | +0.47(+2.37%) |
Aug 09, 2016 | 18.39 | 19.95 | 18.35 | 19.86 | 538,849 | +1.12(+5.98%) |
Aug 08, 2016 | 19.07 | 19.36 | 18.35 | 18.74 | 237,829 | -0.16(-0.85%) |
Aug 05, 2016 | 18.99 | 19.15 | 18.41 | 18.90 | 305,523 | -0.04(-0.21%) |
Aug 04, 2016 | 19.58 | 20.25 | 18.70 | 18.94 | 551,987 | -0.49(-2.52%) |
Aug 03, 2016 | 17.92 | 19.76 | 17.75 | 19.43 | 859,970 | +1.23(+6.76%) |
Aug 02, 2016 | 16.95 | 18.92 | 16.90 | 18.20 | 1,972,124 | +1.30(+7.69%) |
Aug 01, 2016 | 18.57 | 19.55 | 16.55 | 16.90 | 3,724,363 | +0.28(+1.68%) |
Jul 29, 2016 | 16.70 | 17.06 | 16.38 | 16.62 | 268,783 | -0.12(-0.72%) |
Jul 28, 2016 | 18.12 | 18.33 | 16.42 | 16.74 | 579,989 | -1.51(-8.27%) |
Jul 27, 2016 | 16.68 | 18.35 | 16.66 | 18.25 | 510,994 | +1.64(+9.87%) |
Jul 26, 2016 | 16.37 | 16.70 | 16.13 | 16.61 | 311,634 | +0.09(+0.54%) |
Jul 25, 2016 | 16.65 | 16.94 | 16.20 | 16.52 | 264,681 | -0.13(-0.78%) |
Jul 22, 2016 | 16.16 | 16.74 | 15.92 | 16.65 | 407,676 | +0.46(+2.84%) |
Jul 21, 2016 | 16.70 | 16.91 | 15.98 | 16.19 | 354,063 | -0.41(-2.47%) |
Jul 20, 2016 | 15.78 | 16.71 | 15.36 | 16.60 | 645,545 | +0.84(+5.33%) |
Jul 19, 2016 | 16.87 | 17.02 | 15.71 | 15.76 | 438,042 | -1.06(-6.30%) |
Jul 18, 2016 | 17.14 | 17.18 | 16.26 | 16.82 | 433,421 | -0.34(-1.98%) |
Jul 15, 2016 | 16.52 | 17.45 | 16.27 | 17.16 | 553,165 | +0.72(+4.38%) |
Jul 14, 2016 | 16.69 | 16.81 | 16.20 | 16.44 | 448,307 | -0.14(-0.84%) |
Jul 13, 2016 | 17.81 | 18.20 | 16.45 | 16.58 | 633,128 | -1.30(-7.27%) |
Jul 12, 2016 | 18.21 | 18.27 | 17.60 | 17.88 | 434,467 | -0.12(-0.67%) |
Jul 11, 2016 | 18.89 | 19.09 | 17.92 | 18.00 | 437,043 | -0.68(-3.64%) |
Jul 08, 2016 | 18.12 | 18.75 | 18.01 | 18.68 | 524,098 | +0.67(+3.72%) |
Jul 07, 2016 | 17.82 | 18.45 | 17.73 | 18.01 | 347,707 | +0.04(+0.22%) |
Jul 05, 2016 | 18.40 | 18.44 | 17.70 | 17.97 | 478,209 | -0.33(-1.80%) |
Jul 01, 2016 | 18.12 | 18.30 | 18.30 | 18.30 | 415,200 | +0.25(+1.39%) |
Jun 30, 2016 | 18.00 | 18.07 | 17.56 | 18.05 | 462,945 | +0.05(+0.28%) |
Jun 29, 2016 | 17.93 | 18.14 | 17.66 | 18.00 | 387,243 | +0.17(+0.95%) |
Jun 28, 2016 | 17.60 | 18.18 | 17.57 | 17.83 | 460,976 | +0.37(+2.12%) |
Jun 27, 2016 | 16.97 | 17.76 | 16.55 | 17.46 | 581,554 | +0.26(+1.51%) |
Jun 24, 2016 | 17.05 | 17.66 | 16.90 | 17.20 | 598,695 | -0.94(-5.18%) |
Jun 23, 2016 | 18.29 | 18.53 | 17.92 | 18.14 | 384,281 | +0.25(+1.40%) |
Jun 22, 2016 | 18.00 | 18.25 | 17.53 | 17.89 | 380,769 | -0.20(-1.11%) |
Jun 21, 2016 | 18.44 | 18.73 | 17.64 | 18.09 | 333,162 | -0.32(-1.74%) |
Jun 20, 2016 | 17.87 | 18.48 | 17.49 | 18.41 | 318,351 | +0.85(+4.84%) |
Jun 17, 2016 | 17.77 | 18.10 | 17.49 | 17.56 | 768,256 | -0.25(-1.40%) |
Jun 16, 2016 | 18.27 | 18.29 | 17.49 | 17.81 | 298,603 | -0.66(-3.57%) |
Jun 15, 2016 | 18.41 | 18.93 | 18.15 | 18.47 | 274,681 | +0.32(+1.76%) |
Jun 14, 2016 | 18.02 | 18.60 | 17.59 | 18.15 | 481,907 | +0.01(+0.06%) |
Jun 13, 2016 | 18.97 | 19.25 | 18.06 | 18.14 | 515,501 | -1.02(-5.35%) |
Jun 10, 2016 | 19.27 | 19.74 | 19.00 | 19.16 | 460,084 | -0.43(-2.17%) |
Jun 09, 2016 | 19.84 | 20.14 | 19.25 | 19.59 | 420,475 | -0.40(-2.00%) |
Jun 08, 2016 | 20.77 | 20.80 | 19.70 | 19.99 | 344,784 | -0.77(-3.71%) |
Jun 07, 2016 | 20.85 | 21.09 | 20.49 | 20.76 | 246,295 | -0.30(-1.42%) |
Jun 06, 2016 | 20.14 | 21.08 | 19.68 | 21.06 | 451,425 | +1.07(+5.35%) |
Jun 03, 2016 | 20.89 | 21.04 | 19.91 | 19.99 | 393,282 | -0.93(-4.45%) |
Jun 02, 2016 | 20.63 | 21.08 | 20.60 | 20.92 | 427,477 | +0.20(+0.97%) |
Jun 01, 2016 | 21.21 | 21.38 | 20.46 | 20.72 | 468,858 | -0.68(-3.18%) |
May 31, 2016 | 19.62 | 21.46 | 19.26 | 21.40 | 781,014 | +2.24(+11.69%) |
May 27, 2016 | 19.34 | 19.16 | 19.16 | 19.16 | 241,700 | -0.04(-0.21%) |
May 26, 2016 | 20.28 | 20.39 | 18.85 | 19.20 | 550,424 | -1.37(-6.66%) |
May 25, 2016 | 20.74 | 21.09 | 20.15 | 20.57 | 407,359 | +0.04(+0.19%) |
May 24, 2016 | 19.76 | 20.76 | 19.43 | 20.53 | 599,286 | +0.94(+4.80%) |
May 23, 2016 | 19.40 | 20.22 | 18.75 | 19.59 | 622,221 | +0.12(+0.62%) |
May 20, 2016 | 17.93 | 19.51 | 17.74 | 19.47 | 698,892 | +1.64(+9.20%) |
May 19, 2016 | 17.42 | 18.25 | 16.80 | 17.83 | 513,096 | +0.25(+1.42%) |
May 18, 2016 | 17.42 | 18.24 | 17.27 | 17.58 | 427,406 | -0.07(-0.40%) |
May 17, 2016 | 17.12 | 17.78 | 17.01 | 17.65 | 642,616 | +0.41(+2.38%) |
May 16, 2016 | 16.40 | 17.34 | 16.21 | 17.24 | 538,733 | +0.91(+5.57%) |
May 13, 2016 | 16.20 | 16.65 | 15.74 | 16.33 | 519,593 | -0.07(-0.43%) |
May 12, 2016 | 16.15 | 16.78 | 15.50 | 16.40 | 545,305 | +0.41(+2.56%) |
May 11, 2016 | 16.53 | 16.80 | 15.86 | 15.99 | 399,105 | -0.60(-3.62%) |
May 10, 2016 | 17.42 | 17.49 | 16.43 | 16.59 | 380,118 | -0.59(-3.43%) |
May 09, 2016 | 16.80 | 17.53 | 16.50 | 17.18 | 495,903 | +0.34(+2.02%) |
May 06, 2016 | 18.14 | 18.61 | 16.18 | 16.84 | 1,336,624 | -1.82(-9.75%) |
May 05, 2016 | 19.78 | 20.53 | 18.21 | 18.66 | 601,187 | -1.14(-5.76%) |
May 04, 2016 | 22.12 | 22.39 | 19.50 | 19.80 | 731,847 | -2.38(-10.73%) |
May 03, 2016 | 22.35 | 22.90 | 22.06 | 22.18 | 668,625 | -0.15(-0.67%) |
May 02, 2016 | 21.67 | 22.36 | 21.27 | 22.33 | 435,695 | +0.89(+4.15%) |
Apr 29, 2016 | 21.69 | 21.98 | 21.26 | 21.44 | 380,406 | -0.17(-0.79%) |
Apr 28, 2016 | 21.27 | 21.90 | 20.67 | 21.61 | 372,426 | +0.20(+0.93%) |
Apr 27, 2016 | 21.43 | 21.75 | 21.14 | 21.41 | 328,912 | -0.25(-1.15%) |
Apr 26, 2016 | 22.54 | 22.54 | 19.70 | 21.66 | 1,126,146 | -0.79(-3.52%) |
Apr 25, 2016 | 23.00 | 23.17 | 22.26 | 22.45 | 293,379 | -0.71(-3.07%) |
Apr 22, 2016 | 22.22 | 23.44 | 21.93 | 23.16 | 418,682 | +0.94(+4.23%) |
Apr 21, 2016 | 22.04 | 22.65 | 21.80 | 22.22 | 440,600 | +0.02(+0.09%) |
Apr 20, 2016 | 22.36 | 22.90 | 21.72 | 22.20 | 557,042 | -0.38(-1.68%) |
Apr 19, 2016 | 25.30 | 25.46 | 21.56 | 22.58 | 2,623,098 | +1.09(+5.07%) |
Apr 18, 2016 | 20.69 | 22.27 | 20.60 | 21.49 | 657,343 | +0.58(+2.77%) |
Apr 15, 2016 | 20.50 | 21.23 | 19.56 | 20.91 | 442,761 | +0.42(+2.05%) |
Apr 14, 2016 | 20.40 | 21.05 | 20.05 | 20.49 | 346,511 | +0.08(+0.39%) |
Apr 13, 2016 | 19.58 | 20.42 | 19.36 | 20.41 | 444,805 | +0.89(+4.56%) |
Apr 12, 2016 | 19.65 | 20.17 | 19.21 | 19.52 | 368,039 | -0.22(-1.11%) |
Apr 11, 2016 | 20.78 | 21.00 | 19.69 | 19.74 | 307,713 | -0.84(-4.08%) |
Apr 08, 2016 | 20.92 | 21.01 | 20.10 | 20.58 | 375,268 | +0.01(+0.05%) |
Apr 07, 2016 | 20.20 | 21.24 | 19.49 | 20.57 | 634,310 | +0.16(+0.78%) |
Apr 06, 2016 | 19.85 | 20.47 | 19.64 | 20.41 | 618,996 | +0.76(+3.87%) |
Apr 05, 2016 | 19.72 | 20.23 | 19.23 | 19.65 | 406,680 | -0.46(-2.29%) |
Apr 04, 2016 | 21.20 | 21.94 | 19.92 | 20.11 | 532,234 | -0.79(-3.78%) |
Apr 01, 2016 | 18.85 | 21.20 | 18.37 | 20.90 | 786,411 | +1.91(+10.06%) |
Mar 31, 2016 | 19.48 | 19.95 | 18.92 | 18.99 | 523,950 | -0.38(-1.96%) |
Mar 30, 2016 | 19.60 | 20.00 | 18.82 | 19.37 | 872,717 | -0.31(-1.58%) |
Mar 29, 2016 | 16.15 | 19.79 | 15.86 | 19.68 | 1,149,582 | +3.43(+21.11%) |
Mar 28, 2016 | 16.42 | 16.56 | 15.76 | 16.25 | 855,339 | -0.08(-0.49%) |
Mar 24, 2016 | 16.36 | 16.33 | 16.33 | 16.33 | 555,400 | -0.29(-1.74%) |
Mar 23, 2016 | 17.38 | 17.81 | 16.41 | 16.62 | 370,404 | -0.81(-4.65%) |
Mar 22, 2016 | 16.92 | 17.45 | 16.70 | 17.43 | 556,322 | +0.33(+1.93%) |
Mar 21, 2016 | 16.91 | 17.70 | 16.91 | 17.10 | 407,718 | +0.03(+0.18%) |
Mar 18, 2016 | 16.37 | 17.30 | 15.57 | 17.07 | 1,012,861 | +0.87(+5.37%) |
Mar 17, 2016 | 16.77 | 17.16 | 15.58 | 16.20 | 776,946 | -0.65(-3.86%) |
Mar 16, 2016 | 17.75 | 18.02 | 16.45 | 16.85 | 587,282 | -1.14(-6.34%) |
Mar 15, 2016 | 18.89 | 19.73 | 17.96 | 17.99 | 508,573 | -1.25(-6.50%) |
Mar 14, 2016 | 18.70 | 20.12 | 18.48 | 19.24 | 827,473 | +0.46(+2.45%) |
Mar 11, 2016 | 18.63 | 18.99 | 17.65 | 18.78 | 565,857 | +0.45(+2.45%) |
Mar 10, 2016 | 17.92 | 19.00 | 17.53 | 18.33 | 545,977 | +0.38(+2.12%) |
Mar 09, 2016 | 17.56 | 18.26 | 17.07 | 17.95 | 601,404 | +0.49(+2.81%) |
Mar 08, 2016 | 18.29 | 18.72 | 17.33 | 17.46 | 431,765 | -1.02(-5.52%) |
Mar 07, 2016 | 17.23 | 19.08 | 17.13 | 18.48 | 551,459 | +1.02(+5.84%) |
Mar 04, 2016 | 18.25 | 18.43 | 17.25 | 17.46 | 658,077 | -0.21(-1.19%) |
Mar 03, 2016 | 17.50 | 18.12 | 16.38 | 17.67 | 1,257,725 | -0.08(-0.45%) |
Mar 02, 2016 | 17.53 | 17.94 | 17.01 | 17.75 | 641,972 | +0.16(+0.91%) |
Mar 01, 2016 | 15.95 | 17.94 | 15.22 | 17.59 | 1,613,229 | +1.71(+10.77%) |
Feb 29, 2016 | 18.96 | 19.40 | 15.60 | 15.88 | 1,838,324 | -2.85(-15.22%) |
Feb 26, 2016 | 18.56 | 19.02 | 17.44 | 18.73 | 457,964 | +0.52(+2.86%) |
Feb 25, 2016 | 18.04 | 18.85 | 17.53 | 18.21 | 559,873 | +0.15(+0.83%) |
Feb 24, 2016 | 17.54 | 18.18 | 16.39 | 18.06 | 660,793 | +0.36(+2.03%) |
Feb 23, 2016 | 19.14 | 19.32 | 17.70 | 17.70 | 976,083 | -1.72(-8.86%) |
Feb 22, 2016 | 18.19 | 20.03 | 18.11 | 19.42 | 734,991 | +1.25(+6.88%) |
Feb 19, 2016 | 18.16 | 18.33 | 17.31 | 18.17 | 482,306 | -0.16(-0.87%) |
Feb 18, 2016 | 19.37 | 19.98 | 18.25 | 18.33 | 491,070 | -0.98(-5.08%) |
Feb 17, 2016 | 18.93 | 19.72 | 18.72 | 19.31 | 574,459 | +0.71(+3.82%) |
Feb 16, 2016 | 18.50 | 19.20 | 18.16 | 18.60 | 550,788 | +0.48(+2.65%) |
Feb 12, 2016 | 18.48 | 18.12 | 18.12 | 18.12 | 712,200 | +0.17(+0.95%) |
Feb 11, 2016 | 17.84 | 18.56 | 16.96 | 17.95 | 635,946 | -0.53(-2.87%) |
Feb 10, 2016 | 18.93 | 20.77 | 18.10 | 18.48 | 715,571 | -0.28(-1.49%) |
Feb 09, 2016 | 16.86 | 19.42 | 16.65 | 18.76 | 1,013,581 | +1.41(+8.13%) |
Feb 08, 2016 | 18.65 | 19.32 | 16.23 | 17.35 | 1,320,172 | -1.94(-10.06%) |
Feb 05, 2016 | 20.63 | 21.18 | 19.02 | 19.29 | 601,303 | -1.51(-7.26%) |
Feb 04, 2016 | 19.64 | 21.25 | 19.38 | 20.80 | 442,302 | +0.96(+4.84%) |
Feb 03, 2016 | 20.26 | 20.62 | 18.02 | 19.84 | 905,055 | -0.21(-1.05%) |
Feb 02, 2016 | 20.97 | 21.15 | 19.83 | 20.05 | 657,325 | -1.27(-5.96%) |
Feb 01, 2016 | 20.90 | 21.68 | 19.92 | 21.32 | 670,445 | +0.33(+1.57%) |
Jan 29, 2016 | 20.83 | 22.00 | 20.41 | 20.99 | 498,050 | +0.30(+1.45%) |
Jan 28, 2016 | 23.38 | 23.49 | 20.37 | 20.69 | 682,172 | -2.07(-9.09%) |
Jan 27, 2016 | 23.58 | 23.70 | 22.41 | 22.76 | 963,605 | -0.79(-3.35%) |
Jan 26, 2016 | 23.80 | 24.05 | 21.93 | 23.55 | 692,529 | +0.10(+0.43%) |
Jan 25, 2016 | 23.02 | 24.05 | 21.83 | 23.45 | 948,058 | +0.18(+0.77%) |
Jan 22, 2016 | 21.47 | 23.40 | 20.33 | 23.27 | 889,757 | +2.37(+11.34%) |
Jan 21, 2016 | 20.38 | 21.99 | 19.69 | 20.90 | 865,541 | +0.48(+2.35%) |
Jan 20, 2016 | 18.79 | 21.00 | 18.07 | 20.42 | 873,143 | +1.14(+5.91%) |
Jan 19, 2016 | 22.41 | 22.89 | 16.75 | 19.28 | 2,253,250 | -3.43(-15.10%) |
Jan 15, 2016 | 21.48 | 22.71 | 22.71 | 22.71 | 914,700 | -0.51(-2.20%) |
Jan 14, 2016 | 22.82 | 23.71 | 20.97 | 23.22 | 1,247,109 | +0.74(+3.29%) |
Jan 13, 2016 | 23.97 | 24.37 | 22.10 | 22.48 | 548,161 | -1.31(-5.51%) |
Jan 12, 2016 | 22.90 | 24.64 | 22.54 | 23.79 | 687,928 | +1.38(+6.16%) |
Jan 11, 2016 | 23.67 | 24.05 | 21.40 | 22.41 | 783,685 | -1.21(-5.12%) |
Jan 08, 2016 | 25.33 | 25.84 | 23.50 | 23.62 | 655,933 | -1.30(-5.22%) |
Jan 07, 2016 | 26.56 | 27.13 | 24.78 | 24.92 | 965,285 | -2.56(-9.32%) |
Jan 06, 2016 | 26.85 | 28.10 | 26.42 | 27.48 | 768,568 | -0.10(-0.36%) |
Jan 05, 2016 | 24.94 | 27.88 | 24.94 | 27.58 | 701,608 | +2.52(+10.06%) |
Jan 04, 2016 | 26.09 | 26.68 | 24.52 | 25.06 | 983,268 | -1.64(-6.14%) |
Dec 31, 2015 | 27.93 | 26.70 | 26.70 | 26.70 | 937,100 | -1.34(-4.78%) |
Dec 30, 2015 | 29.04 | 29.38 | 27.89 | 28.04 | 503,331 | -1.30(-4.43%) |
Dec 29, 2015 | 28.95 | 29.99 | 27.81 | 29.34 | 736,762 | +0.61(+2.12%) |
Dec 28, 2015 | 27.54 | 29.08 | 26.89 | 28.73 | 518,091 | +1.10(+3.98%) |
Dec 24, 2015 | 27.28 | 27.63 | 27.63 | 27.63 | 305,900 | +0.19(+0.69%) |
Dec 23, 2015 | 29.41 | 29.75 | 27.34 | 27.44 | 603,045 | -1.97(-6.70%) |
Dec 22, 2015 | 28.08 | 29.89 | 26.68 | 29.41 | 566,785 | +1.50(+5.37%) |
Dec 21, 2015 | 26.00 | 27.95 | 25.56 | 27.91 | 502,690 | +2.20(+8.56%) |
Dec 18, 2015 | 25.90 | 26.84 | 25.61 | 25.71 | 1,288,514 | -0.25(-0.96%) |
Dec 17, 2015 | 27.10 | 27.24 | 25.76 | 25.96 | 436,337 | -0.93(-3.46%) |
Dec 16, 2015 | 26.29 | 27.19 | 26.02 | 26.89 | 422,062 | +0.73(+2.79%) |
Dec 15, 2015 | 25.93 | 26.81 | 25.29 | 26.16 | 485,271 | +0.59(+2.31%) |
Dec 14, 2015 | 26.85 | 27.13 | 25.01 | 25.57 | 538,360 | -1.15(-4.30%) |
Dec 11, 2015 | 27.60 | 28.19 | 26.59 | 26.72 | 376,855 | -1.49(-5.28%) |
Dec 10, 2015 | 26.65 | 28.77 | 26.65 | 28.21 | 427,103 | +2.04(+7.80%) |
Dec 09, 2015 | 27.24 | 27.52 | 25.77 | 26.17 | 401,040 | -1.34(-4.87%) |
Dec 08, 2015 | 25.47 | 27.63 | 25.28 | 27.51 | 397,675 | +1.03(+3.89%) |
Dec 07, 2015 | 27.99 | 28.56 | 26.17 | 26.48 | 786,892 | -1.77(-6.27%) |
Dec 04, 2015 | 27.45 | 28.27 | 27.19 | 28.25 | 341,649 | +0.58(+2.10%) |
Dec 03, 2015 | 30.09 | 30.09 | 26.85 | 27.67 | 685,246 | -2.48(-8.23%) |
Dec 02, 2015 | 30.94 | 31.00 | 29.50 | 30.15 | 398,968 | -0.73(-2.36%) |
Dec 01, 2015 | 29.91 | 30.98 | 28.80 | 30.88 | 853,255 | +0.93(+3.11%) |
Nov 30, 2015 | 30.08 | 31.32 | 28.30 | 29.95 | 1,018,401 | +0.17(+0.57%) |
Nov 27, 2015 | 30.00 | 30.45 | 29.32 | 29.78 | 325,191 | -0.27(-0.90%) |
Nov 25, 2015 | 29.67 | 30.05 | 30.05 | 30.05 | 639,600 | +0.55(+1.86%) |
Nov 24, 2015 | 27.71 | 29.95 | 27.28 | 29.50 | 801,045 | +1.53(+5.47%) |
Nov 23, 2015 | 26.00 | 28.17 | 25.70 | 27.97 | 562,427 | +1.76(+6.71%) |
Nov 20, 2015 | 26.67 | 27.21 | 26.09 | 26.21 | 266,136 | -0.32(-1.21%) |
Nov 19, 2015 | 28.09 | 28.75 | 26.12 | 26.53 | 650,974 | -1.92(-6.75%) |
Nov 18, 2015 | 27.05 | 28.50 | 26.55 | 28.45 | 515,420 | +1.64(+6.12%) |
Nov 17, 2015 | 25.76 | 27.69 | 25.51 | 26.81 | 643,643 | +1.20(+4.69%) |
Nov 16, 2015 | 24.97 | 26.13 | 24.78 | 25.61 | 443,718 | +0.68(+2.73%) |
Nov 13, 2015 | 25.48 | 25.74 | 24.35 | 24.93 | 565,267 | -0.55(-2.16%) |
Nov 12, 2015 | 27.55 | 27.55 | 25.39 | 25.48 | 560,112 | -2.17(-7.85%) |
Nov 11, 2015 | 29.32 | 29.62 | 27.60 | 27.65 | 360,259 | -1.67(-5.70%) |
Nov 10, 2015 | 28.10 | 29.78 | 27.70 | 29.32 | 617,873 | +1.23(+4.38%) |
Nov 09, 2015 | 26.50 | 29.01 | 25.90 | 28.09 | 556,159 | +1.61(+6.08%) |
Nov 06, 2015 | 28.00 | 28.00 | 24.51 | 26.48 | 931,146 | -1.75(-6.20%) |
Nov 05, 2015 | 29.69 | 29.98 | 27.45 | 28.23 | 380,235 | -0.54(-1.88%) |
Nov 04, 2015 | 30.25 | 30.99 | 28.58 | 28.77 | 594,908 | -1.37(-4.55%) |
Nov 03, 2015 | 29.63 | 31.19 | 28.01 | 30.14 | 710,492 | +0.28(+0.94%) |
Nov 02, 2015 | 26.93 | 30.98 | 26.00 | 29.86 | 996,544 | +2.44(+8.90%) |
Oct 30, 2015 | 27.21 | 27.93 | 26.69 | 27.42 | 428,870 | -0.05(-0.18%) |
Oct 29, 2015 | 28.00 | 29.13 | 26.98 | 27.47 | 864,239 | -0.38(-1.36%) |
Oct 28, 2015 | 24.50 | 27.96 | 23.42 | 27.85 | 1,167,664 | +3.53(+14.51%) |
Oct 27, 2015 | 22.33 | 24.56 | 22.14 | 24.32 | 736,058 | +1.85(+8.23%) |
Oct 26, 2015 | 21.63 | 22.87 | 21.07 | 22.47 | 425,642 | +0.84(+3.88%) |
Oct 23, 2015 | 21.33 | 22.24 | 20.93 | 21.63 | 507,257 | +0.48(+2.27%) |
Oct 22, 2015 | 22.98 | 23.35 | 21.04 | 21.15 | 1,031,354 | -1.83(-7.96%) |
Oct 21, 2015 | 21.77 | 23.21 | 20.84 | 22.98 | 959,888 | +1.64(+7.69%) |
Oct 20, 2015 | 22.55 | 22.57 | 21.03 | 21.34 | 828,872 | -1.23(-5.45%) |
Oct 19, 2015 | 23.49 | 24.01 | 21.53 | 22.57 | 658,711 | -1.17(-4.93%) |
Oct 16, 2015 | 23.85 | 24.80 | 23.17 | 23.74 | 493,544 | -0.15(-0.63%) |
Oct 15, 2015 | 23.16 | 23.91 | 22.54 | 23.89 | 726,514 | +0.61(+2.62%) |
Oct 14, 2015 | 24.23 | 24.62 | 21.60 | 23.28 | 1,713,613 | -0.65(-2.72%) |
Oct 13, 2015 | 27.81 | 28.15 | 23.65 | 23.93 | 1,252,102 | -4.37(-15.44%) |
Oct 12, 2015 | 25.89 | 28.50 | 25.77 | 28.30 | 1,269,185 | +2.58(+10.03%) |
Oct 09, 2015 | 26.55 | 27.01 | 25.01 | 25.72 | 909,136 | -0.93(-3.49%) |
Oct 08, 2015 | 25.58 | 26.81 | 24.83 | 26.65 | 1,430,329 | +0.58(+2.22%) |
Oct 07, 2015 | 23.80 | 26.73 | 23.24 | 26.07 | 1,658,474 | +2.30(+9.68%) |
Oct 06, 2015 | 26.50 | 27.25 | 23.11 | 23.77 | 1,256,221 | -3.01(-11.24%) |
Oct 05, 2015 | 27.68 | 29.30 | 26.31 | 26.78 | 1,731,315 | -0.92(-3.32%) |
Oct 02, 2015 | 24.42 | 27.75 | 23.61 | 27.70 | 1,666,947 | +2.70(+10.80%) |