Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.87 | 15.90 | 15.85 | 15.90 | 206,648 | +0.04(+0.22%) |
Oct 28, 2016 | 15.87 | 15.90 | 15.82 | 15.86 | 136,799 | +0.01(+0.04%) |
Oct 27, 2016 | 15.89 | 15.93 | 15.85 | 15.85 | 143,923 | -0.02(-0.13%) |
Oct 26, 2016 | 15.88 | 15.94 | 15.86 | 15.87 | 197,987 | -0.08(-0.49%) |
Oct 25, 2016 | 15.95 | 15.99 | 15.93 | 15.95 | 239,364 | -0.02(-0.13%) |
Oct 24, 2016 | 16.00 | 16.00 | 15.94 | 15.97 | 366,009 | +0.03(+0.18%) |
Oct 21, 2016 | 15.87 | 15.96 | 15.87 | 15.94 | 137,515 | -0.06(-0.40%) |
Oct 20, 2016 | 15.93 | 16.02 | 15.93 | 16.01 | 267,212 | +0.03(+0.18%) |
Oct 19, 2016 | 15.95 | 16.00 | 15.94 | 15.98 | 78,018 | +0.08(+0.49%) |
Oct 18, 2016 | 15.92 | 15.93 | 15.88 | 15.90 | 187,844 | +0.16(+0.99%) |
Oct 17, 2016 | 15.76 | 15.78 | 15.73 | 15.75 | 53,546 | -0.04(-0.22%) |
Oct 14, 2016 | 15.85 | 15.90 | 15.78 | 15.78 | 56,824 | +0.01(+0.05%) |
Oct 13, 2016 | 15.66 | 15.80 | 15.63 | 15.78 | 94,285 | -0.03(-0.18%) |
Oct 12, 2016 | 15.78 | 15.85 | 15.78 | 15.80 | 61,918 | -0.05(-0.31%) |
Oct 11, 2016 | 16.03 | 16.03 | 15.82 | 15.85 | 97,198 | -0.24(-1.49%) |
Oct 10, 2016 | 16.09 | 16.14 | 16.09 | 16.09 | 22,810 | +0.05(+0.31%) |
Oct 07, 2016 | 16.11 | 16.11 | 15.94 | 16.04 | 78,889 | -0.07(-0.44%) |
Oct 06, 2016 | 16.09 | 16.12 | 16.06 | 16.11 | 62,059 | -0.03(-0.17%) |
Oct 05, 2016 | 16.12 | 16.18 | 16.09 | 16.14 | 290,813 | +0.13(+0.79%) |
Oct 04, 2016 | 16.14 | 16.16 | 16.01 | 16.02 | 137,737 | -0.06(-0.35%) |
Oct 03, 2016 | 16.04 | 16.09 | 16.03 | 16.07 | 122,082 | -0.02(-0.13%) |
Sep 30, 2016 | 16.01 | 16.13 | 16.00 | 16.09 | 142,797 | +0.13(+0.80%) |
Sep 29, 2016 | 16.11 | 16.16 | 15.94 | 15.97 | 221,578 | -0.18(-1.14%) |
Sep 28, 2016 | 16.06 | 16.16 | 15.98 | 16.15 | 160,766 | +0.13(+0.79%) |
Sep 27, 2016 | 15.90 | 16.03 | 15.90 | 16.02 | 116,068 | +0.08(+0.49%) |
Sep 26, 2016 | 15.96 | 15.99 | 15.94 | 15.94 | 130,185 | -0.16(-1.01%) |
Sep 23, 2016 | 16.14 | 16.17 | 16.10 | 16.11 | 271,584 | -0.11(-0.70%) |
Sep 22, 2016 | 16.28 | 16.32 | 16.22 | 16.22 | 148,618 | +0.13(+0.79%) |
Sep 21, 2016 | 15.97 | 16.11 | 15.91 | 16.09 | 98,921 | +0.28(+1.79%) |
Sep 20, 2016 | 15.85 | 15.87 | 15.81 | 15.81 | 84,231 | +0.06(+0.36%) |
Sep 19, 2016 | 15.79 | 15.83 | 15.73 | 15.75 | 262,581 | +0.11(+0.69%) |
Sep 16, 2016 | 15.66 | 15.70 | 15.63 | 15.65 | 100,148 | -0.20(-1.28%) |
Sep 15, 2016 | 15.69 | 15.87 | 15.68 | 15.85 | 73,398 | +0.18(+1.16%) |
Sep 14, 2016 | 15.66 | 15.74 | 15.65 | 15.67 | 134,079 | -0.01(-0.04%) |
Sep 13, 2016 | 15.79 | 15.79 | 15.63 | 15.67 | 84,964 | -0.34(-2.10%) |
Sep 12, 2016 | 15.78 | 16.02 | 15.78 | 16.01 | 256,216 | +0.09(+0.57%) |
Sep 09, 2016 | 16.10 | 16.11 | 15.92 | 15.92 | 152,498 | -0.35(-2.15%) |
Sep 08, 2016 | 16.29 | 16.32 | 16.24 | 16.27 | 77,070 | +0.00(+0.00%) |
Sep 07, 2016 | 16.28 | 16.31 | 16.23 | 16.27 | 146,900 | +0.00(+0.00%) |
Sep 06, 2016 | 16.16 | 16.28 | 16.16 | 16.27 | 51,764 | +0.15(+0.91%) |
Sep 02, 2016 | 16.07 | 16.12 | 16.12 | 16.12 | 77,812 | +0.17(+1.10%) |
Sep 01, 2016 | 15.92 | 15.95 | 15.87 | 15.95 | 68,372 | +0.07(+0.44%) |
Aug 31, 2016 | 15.92 | 15.94 | 15.84 | 15.88 | 57,286 | -0.07(-0.44%) |
Aug 30, 2016 | 15.97 | 16.00 | 15.93 | 15.95 | 69,844 | -0.04(-0.26%) |
Aug 29, 2016 | 15.90 | 15.99 | 15.90 | 15.99 | 56,911 | +0.08(+0.48%) |
Aug 26, 2016 | 16.07 | 16.18 | 15.86 | 15.91 | 131,082 | -0.15(-0.91%) |
Aug 25, 2016 | 16.05 | 16.08 | 16.04 | 16.06 | 169,583 | -0.03(-0.22%) |
Aug 24, 2016 | 16.11 | 16.14 | 16.08 | 16.09 | 51,874 | -0.06(-0.35%) |
Aug 23, 2016 | 16.21 | 16.23 | 16.14 | 16.15 | 75,515 | +0.04(+0.22%) |
Aug 22, 2016 | 16.07 | 16.11 | 16.04 | 16.11 | 107,012 | -0.03(-0.17%) |
Aug 19, 2016 | 16.05 | 16.15 | 16.05 | 16.14 | 51,566 | -0.10(-0.65%) |
Aug 18, 2016 | 16.16 | 16.25 | 16.16 | 16.25 | 72,184 | +0.08(+0.52%) |
Aug 17, 2016 | 16.09 | 16.19 | 16.04 | 16.16 | 107,401 | -0.01(-0.09%) |
Aug 16, 2016 | 16.18 | 16.21 | 16.16 | 16.18 | 87,001 | -0.04(-0.26%) |
Aug 15, 2016 | 16.22 | 16.24 | 16.18 | 16.22 | 82,956 | +0.06(+0.39%) |
Aug 12, 2016 | 16.20 | 16.21 | 16.13 | 16.16 | 171,243 | -0.07(-0.43%) |
Aug 11, 2016 | 16.14 | 16.23 | 16.14 | 16.23 | 116,727 | +0.12(+0.74%) |
Aug 10, 2016 | 16.16 | 16.17 | 16.09 | 16.11 | 118,941 | +0.04(+0.26%) |
Aug 09, 2016 | 16.01 | 16.10 | 16.01 | 16.07 | 160,837 | +0.13(+0.83%) |
Aug 08, 2016 | 15.92 | 15.95 | 15.91 | 15.93 | 322,097 | +0.05(+0.31%) |
Aug 05, 2016 | 15.84 | 15.90 | 15.84 | 15.88 | 91,979 | +0.08(+0.53%) |
Aug 04, 2016 | 15.76 | 15.82 | 15.76 | 15.80 | 100,548 | +0.10(+0.67%) |
Aug 03, 2016 | 15.60 | 15.70 | 15.60 | 15.70 | 46,073 | -0.06(-0.40%) |
Aug 02, 2016 | 15.82 | 15.82 | 15.70 | 15.76 | 133,680 | -0.06(-0.40%) |
Aug 01, 2016 | 16.29 | 16.29 | 15.81 | 15.82 | 212,043 | -0.13(-0.79%) |
Jul 29, 2016 | 15.86 | 15.96 | 15.85 | 15.95 | 352,012 | +0.13(+0.80%) |
Jul 28, 2016 | 15.87 | 15.87 | 15.77 | 15.82 | 141,300 | +0.00(+0.00%) |
Jul 27, 2016 | 15.84 | 15.85 | 15.72 | 15.82 | 40,426 | +0.08(+0.49%) |
Jul 26, 2016 | 15.72 | 15.76 | 15.69 | 15.74 | 43,646 | +0.06(+0.40%) |
Jul 25, 2016 | 15.71 | 15.71 | 15.63 | 15.68 | 845,888 | +0.02(+0.13%) |
Jul 22, 2016 | 15.67 | 15.67 | 15.63 | 15.66 | 216,123 | +0.04(+0.27%) |
Jul 21, 2016 | 15.63 | 15.68 | 15.59 | 15.62 | 154,064 | -0.02(-0.13%) |
Jul 20, 2016 | 15.60 | 15.67 | 15.57 | 15.64 | 118,351 | +0.06(+0.40%) |
Jul 19, 2016 | 15.58 | 15.61 | 15.54 | 15.58 | 114,248 | -0.13(-0.85%) |
Jul 18, 2016 | 15.63 | 15.73 | 15.62 | 15.71 | 55,115 | -0.01(-0.04%) |
Jul 15, 2016 | 15.70 | 15.72 | 15.66 | 15.72 | 56,191 | -0.03(-0.18%) |
Jul 14, 2016 | 15.75 | 15.77 | 15.71 | 15.74 | 146,409 | +0.15(+0.99%) |
Jul 13, 2016 | 15.60 | 15.61 | 15.55 | 15.59 | 82,128 | +0.01(+0.09%) |
Jul 12, 2016 | 15.59 | 15.63 | 15.55 | 15.58 | 198,415 | +0.20(+1.27%) |
Jul 11, 2016 | 15.36 | 15.43 | 15.36 | 15.38 | 164,785 | +0.17(+1.10%) |
Jul 08, 2016 | 15.16 | 15.22 | 14.97 | 15.21 | 65,243 | +0.24(+1.63%) |
Jul 07, 2016 | 15.07 | 15.09 | 14.92 | 14.97 | 159,965 | -0.07(-0.46%) |
Jul 06, 2016 | 14.89 | 15.04 | 14.88 | 15.04 | 348,928 | -0.02(-0.14%) |
Jul 05, 2016 | 15.14 | 15.17 | 15.04 | 15.06 | 351,490 | -0.30(-1.96%) |
Jul 01, 2016 | 15.32 | 15.36 | 15.36 | 15.36 | 41,337 | +0.06(+0.41%) |
Jun 30, 2016 | 15.12 | 15.30 | 15.10 | 15.30 | 411,803 | +0.24(+1.63%) |
Jun 29, 2016 | 15.00 | 15.08 | 15.00 | 15.05 | 156,738 | +0.30(+2.04%) |
Jun 28, 2016 | 14.68 | 14.76 | 14.61 | 14.75 | 335,760 | +0.37(+2.58%) |
Jun 27, 2016 | 14.45 | 14.45 | 14.23 | 14.38 | 388,069 | -0.22(-1.53%) |
Jun 24, 2016 | 14.65 | 14.92 | 14.60 | 14.60 | 278,785 | -1.15(-7.28%) |
Jun 23, 2016 | 15.65 | 15.77 | 15.58 | 15.75 | 102,406 | +0.36(+2.36%) |
Jun 22, 2016 | 15.46 | 15.51 | 15.39 | 15.39 | 184,034 | -0.01(-0.09%) |
Jun 21, 2016 | 15.38 | 15.49 | 15.38 | 15.40 | 161,057 | +0.10(+0.64%) |
Jun 20, 2016 | 15.36 | 15.37 | 15.30 | 15.30 | 88,908 | +0.35(+2.33%) |
Jun 17, 2016 | 14.89 | 14.98 | 14.85 | 14.96 | 58,977 | +0.16(+1.07%) |
Jun 16, 2016 | 14.59 | 14.80 | 14.49 | 14.80 | 348,607 | -0.02(-0.14%) |
Jun 15, 2016 | 14.83 | 14.92 | 14.80 | 14.82 | 98,956 | +0.10(+0.70%) |
Jun 14, 2016 | 14.80 | 14.82 | 14.65 | 14.71 | 99,438 | -0.21(-1.38%) |
Jun 13, 2016 | 14.99 | 15.05 | 14.89 | 14.92 | 223,450 | -0.21(-1.41%) |
Jun 10, 2016 | 15.24 | 15.24 | 15.09 | 15.13 | 140,039 | -0.39(-2.53%) |
Jun 09, 2016 | 15.49 | 15.54 | 15.48 | 15.53 | 108,135 | -0.17(-1.10%) |
Jun 08, 2016 | 15.69 | 15.73 | 15.67 | 15.70 | 200,958 | +0.07(+0.44%) |
Jun 07, 2016 | 15.59 | 15.66 | 15.59 | 15.63 | 182,572 | +0.14(+0.93%) |
Jun 06, 2016 | 15.44 | 15.52 | 15.44 | 15.49 | 257,807 | +0.11(+0.72%) |
Jun 03, 2016 | 15.33 | 15.39 | 15.27 | 15.38 | 101,325 | +0.15(+1.00%) |
Jun 02, 2016 | 15.15 | 15.24 | 15.14 | 15.22 | 82,228 | +0.00(+0.00%) |
Jun 01, 2016 | 15.17 | 15.24 | 15.15 | 15.22 | 151,830 | -0.03(-0.18%) |
May 31, 2016 | 15.40 | 15.40 | 15.22 | 15.25 | 129,030 | -0.07(-0.45%) |
May 27, 2016 | 15.36 | 15.32 | 15.32 | 15.32 | 61,867 | -0.05(-0.31%) |
May 26, 2016 | 15.41 | 15.41 | 15.35 | 15.37 | 127,258 | +0.06(+0.41%) |
May 25, 2016 | 15.25 | 15.33 | 15.25 | 15.31 | 132,619 | +0.12(+0.82%) |
May 24, 2016 | 15.09 | 15.19 | 15.09 | 15.18 | 2,763,369 | +0.20(+1.33%) |
May 23, 2016 | 15.00 | 15.03 | 14.97 | 14.98 | 177,562 | -0.04(-0.27%) |
May 20, 2016 | 15.03 | 15.07 | 15.02 | 15.02 | 121,597 | +0.10(+0.65%) |
May 19, 2016 | 14.93 | 14.95 | 14.87 | 14.93 | 94,405 | -0.09(-0.60%) |
May 18, 2016 | 15.03 | 15.17 | 14.98 | 15.02 | 140,868 | -0.03(-0.23%) |
May 17, 2016 | 15.11 | 15.18 | 15.05 | 15.05 | 175,559 | -0.12(-0.77%) |
May 16, 2016 | 15.09 | 15.18 | 15.09 | 15.17 | 189,745 | +0.17(+1.15%) |
May 13, 2016 | 15.04 | 15.09 | 14.98 | 15.00 | 102,694 | -0.18(-1.18%) |
May 12, 2016 | 15.34 | 15.35 | 15.15 | 15.18 | 100,877 | -0.04(-0.27%) |
May 11, 2016 | 15.22 | 15.29 | 15.19 | 15.22 | 135,603 | -0.10(-0.67%) |
May 10, 2016 | 15.18 | 15.32 | 15.18 | 15.32 | 352,242 | +0.19(+1.27%) |
May 09, 2016 | 15.16 | 15.19 | 15.10 | 15.13 | 483,168 | -0.03(-0.23%) |
May 06, 2016 | 15.09 | 15.18 | 15.09 | 15.16 | 524,820 | -0.01(-0.09%) |
May 05, 2016 | 15.21 | 15.23 | 15.14 | 15.18 | 190,915 | +0.02(+0.14%) |
May 04, 2016 | 15.24 | 15.28 | 15.13 | 15.16 | 179,020 | -0.19(-1.26%) |
May 03, 2016 | 15.47 | 15.47 | 15.35 | 15.35 | 95,399 | -0.31(-1.98%) |
May 02, 2016 | 15.60 | 15.66 | 15.60 | 15.66 | 133,673 | +0.08(+0.53%) |
Apr 29, 2016 | 15.65 | 15.65 | 15.49 | 15.58 | 156,595 | +0.01(+0.04%) |
Apr 28, 2016 | 15.58 | 15.71 | 15.55 | 15.57 | 55,601 | -0.17(-1.09%) |
Apr 27, 2016 | 15.69 | 15.76 | 15.63 | 15.74 | 75,677 | +0.02(+0.13%) |
Apr 26, 2016 | 15.72 | 15.73 | 15.67 | 15.72 | 46,807 | +0.12(+0.75%) |
Apr 25, 2016 | 15.64 | 15.64 | 15.58 | 15.60 | 79,202 | -0.08(-0.53%) |
Apr 22, 2016 | 15.67 | 15.73 | 15.62 | 15.69 | 162,681 | -0.01(-0.04%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.65 | 15.69 | 139,766 | -0.14(-0.87%) |
Apr 20, 2016 | 15.77 | 15.90 | 15.76 | 15.83 | 265,886 | +0.01(+0.04%) |
Apr 19, 2016 | 15.75 | 15.84 | 15.75 | 15.82 | 157,563 | +0.21(+1.37%) |
Apr 18, 2016 | 15.49 | 15.63 | 15.44 | 15.61 | 243,962 | +0.12(+0.80%) |
Apr 15, 2016 | 15.50 | 15.54 | 15.49 | 15.49 | 68,465 | -0.03(-0.18%) |
Apr 14, 2016 | 15.53 | 15.54 | 15.49 | 15.51 | 166,508 | +0.01(+0.04%) |
Apr 13, 2016 | 15.49 | 15.52 | 15.42 | 15.51 | 725,107 | +0.21(+1.40%) |
Apr 12, 2016 | 15.18 | 15.35 | 15.11 | 15.29 | 67,721 | +0.23(+1.54%) |
Apr 11, 2016 | 15.09 | 15.16 | 15.05 | 15.06 | 738,377 | +0.13(+0.85%) |
Apr 08, 2016 | 14.94 | 14.99 | 14.91 | 14.94 | 59,192 | +0.25(+1.74%) |
Apr 07, 2016 | 14.76 | 14.76 | 14.61 | 14.68 | 149,256 | -0.23(-1.52%) |
Apr 06, 2016 | 14.74 | 14.91 | 14.72 | 14.91 | 78,683 | +0.18(+1.22%) |
Apr 05, 2016 | 14.76 | 14.77 | 14.69 | 14.73 | 187,123 | -0.30(-2.02%) |
Apr 04, 2016 | 15.09 | 15.09 | 15.00 | 15.03 | 86,044 | -0.03(-0.18%) |
Apr 01, 2016 | 14.98 | 15.07 | 14.89 | 15.06 | 67,414 | -0.14(-0.95%) |
Mar 31, 2016 | 15.25 | 15.27 | 15.17 | 15.20 | 109,645 | -0.08(-0.54%) |
Mar 30, 2016 | 15.24 | 15.33 | 15.22 | 15.29 | 50,247 | +0.19(+1.23%) |
Mar 29, 2016 | 14.82 | 15.10 | 14.79 | 15.10 | 104,308 | +0.17(+1.15%) |
Mar 28, 2016 | 14.91 | 15.27 | 14.89 | 14.93 | 114,458 | +0.10(+0.65%) |
Mar 24, 2016 | 14.74 | 14.83 | 14.83 | 14.83 | 99,772 | -0.11(-0.74%) |
Mar 23, 2016 | 15.05 | 15.05 | 14.91 | 14.94 | 80,194 | -0.21(-1.36%) |
Mar 22, 2016 | 15.06 | 15.19 | 15.04 | 15.15 | 72,566 | -0.06(-0.41%) |
Mar 21, 2016 | 15.19 | 15.24 | 15.16 | 15.21 | 84,282 | +0.00(+0.02%) |
Mar 18, 2016 | 15.22 | 15.25 | 15.19 | 15.21 | 82,085 | +0.00(+0.00%) |
Mar 17, 2016 | 15.08 | 15.23 | 15.03 | 15.21 | 615,154 | +0.18(+1.19%) |
Mar 16, 2016 | 14.77 | 15.03 | 14.75 | 15.03 | 212,788 | +0.22(+1.48%) |
Mar 15, 2016 | 14.77 | 14.82 | 14.73 | 14.81 | 111,766 | -0.15(-1.01%) |
Mar 14, 2016 | 14.97 | 15.04 | 14.94 | 14.96 | 141,528 | -0.05(-0.32%) |
Mar 11, 2016 | 14.88 | 15.03 | 14.88 | 15.01 | 462,123 | +0.35(+2.39%) |
Mar 10, 2016 | 14.74 | 14.84 | 14.52 | 14.66 | 106,016 | -0.01(-0.09%) |
Mar 09, 2016 | 14.65 | 14.74 | 14.65 | 14.67 | 44,136 | +0.07(+0.47%) |
Mar 08, 2016 | 14.69 | 14.69 | 14.58 | 14.60 | 77,052 | -0.17(-1.16%) |
Mar 07, 2016 | 14.63 | 14.81 | 14.63 | 14.77 | 89,454 | -0.01(-0.09%) |
Mar 04, 2016 | 14.69 | 14.84 | 14.69 | 14.79 | 130,928 | +0.18(+1.22%) |
Mar 03, 2016 | 14.46 | 14.62 | 14.45 | 14.61 | 91,852 | +0.18(+1.24%) |
Mar 02, 2016 | 14.32 | 14.43 | 14.27 | 14.43 | 74,605 | +0.11(+0.77%) |
Mar 01, 2016 | 14.14 | 14.34 | 14.12 | 14.32 | 74,843 | +0.36(+2.55%) |
Feb 29, 2016 | 13.92 | 14.05 | 13.92 | 13.97 | 77,027 | +0.05(+0.39%) |
Feb 26, 2016 | 14.03 | 14.05 | 13.89 | 13.91 | 215,501 | -0.08(-0.54%) |
Feb 25, 2016 | 13.87 | 14.00 | 13.83 | 13.99 | 77,861 | +0.14(+1.04%) |
Feb 24, 2016 | 13.64 | 13.84 | 13.56 | 13.84 | 598,210 | -0.03(-0.25%) |
Feb 23, 2016 | 14.02 | 14.05 | 13.86 | 13.88 | 202,426 | -0.26(-1.84%) |
Feb 22, 2016 | 14.08 | 14.14 | 14.08 | 14.14 | 71,891 | +0.22(+1.58%) |
Feb 19, 2016 | 13.87 | 13.93 | 13.80 | 13.92 | 53,952 | +0.00(+0.00%) |
Feb 18, 2016 | 14.03 | 14.03 | 13.90 | 13.92 | 333,775 | -0.05(-0.34%) |
Feb 17, 2016 | 13.82 | 13.98 | 13.82 | 13.97 | 60,484 | +0.23(+1.70%) |
Feb 16, 2016 | 13.70 | 13.73 | 13.59 | 13.73 | 91,680 | +0.32(+2.40%) |
Feb 12, 2016 | 13.29 | 13.41 | 13.41 | 13.41 | 98,016 | +0.24(+1.82%) |
Feb 11, 2016 | 13.20 | 13.23 | 13.05 | 13.17 | 159,907 | -0.19(-1.44%) |
Feb 10, 2016 | 13.47 | 13.53 | 13.34 | 13.36 | 350,365 | +0.01(+0.05%) |
Feb 09, 2016 | 13.38 | 13.44 | 13.26 | 13.36 | 138,982 | -0.22(-1.62%) |
Feb 08, 2016 | 13.65 | 13.65 | 13.44 | 13.57 | 604,760 | -0.29(-2.08%) |
Feb 05, 2016 | 13.98 | 13.99 | 13.81 | 13.86 | 37,419 | -0.12(-0.88%) |
Feb 04, 2016 | 13.97 | 14.08 | 13.95 | 13.99 | 54,184 | +0.06(+0.44%) |
Feb 03, 2016 | 13.86 | 13.93 | 13.59 | 13.92 | 180,673 | +0.21(+1.50%) |
Feb 02, 2016 | 13.87 | 13.88 | 13.69 | 13.72 | 278,795 | -0.36(-2.58%) |
Feb 01, 2016 | 14.01 | 14.13 | 13.97 | 14.08 | 203,517 | -0.06(-0.44%) |
Jan 29, 2016 | 13.97 | 14.14 | 13.97 | 14.14 | 189,086 | +0.29(+2.08%) |
Jan 28, 2016 | 13.92 | 13.92 | 13.73 | 13.86 | 262,562 | +0.17(+1.25%) |
Jan 27, 2016 | 13.84 | 13.92 | 13.65 | 13.68 | 660,529 | -0.12(-0.84%) |
Jan 26, 2016 | 13.62 | 13.80 | 13.62 | 13.80 | 440,844 | +0.31(+2.29%) |
Jan 25, 2016 | 13.64 | 13.64 | 13.49 | 13.49 | 118,911 | -0.18(-1.30%) |
Jan 22, 2016 | 13.59 | 13.67 | 13.55 | 13.67 | 79,448 | +0.43(+3.21%) |
Jan 21, 2016 | 13.21 | 13.34 | 13.04 | 13.25 | 175,448 | +0.06(+0.47%) |
Jan 20, 2016 | 13.32 | 13.32 | 12.93 | 13.18 | 262,856 | -0.29(-2.14%) |
Jan 19, 2016 | 13.55 | 13.56 | 13.36 | 13.47 | 87,524 | +0.15(+1.13%) |
Jan 15, 2016 | 13.52 | 13.32 | 13.32 | 13.32 | 61,260 | -0.49(-3.57%) |
Jan 14, 2016 | 13.74 | 13.86 | 13.72 | 13.81 | 45,307 | +0.21(+1.51%) |
Jan 13, 2016 | 14.02 | 14.02 | 13.58 | 13.61 | 237,687 | -0.20(-1.44%) |
Jan 12, 2016 | 13.88 | 13.92 | 13.71 | 13.81 | 73,789 | +0.08(+0.55%) |
Jan 11, 2016 | 13.89 | 13.89 | 13.63 | 13.73 | 164,210 | +0.01(+0.05%) |
Jan 08, 2016 | 14.05 | 14.05 | 13.68 | 13.73 | 335,267 | -0.12(-0.89%) |
Jan 07, 2016 | 14.01 | 14.01 | 13.84 | 13.85 | 247,416 | -0.36(-2.51%) |
Jan 06, 2016 | 14.17 | 14.22 | 14.12 | 14.21 | 64,770 | -0.21(-1.43%) |
Jan 05, 2016 | 14.45 | 14.46 | 14.35 | 14.41 | 161,449 | -0.10(-0.66%) |
Jan 04, 2016 | 14.50 | 14.51 | 14.33 | 14.51 | 119,298 | -0.25(-1.67%) |
Dec 31, 2015 | 14.83 | 14.75 | 14.75 | 14.75 | 150,378 | -0.12(-0.79%) |
Dec 30, 2015 | 14.93 | 14.93 | 14.86 | 14.87 | 521,251 | -0.13(-0.86%) |
Dec 29, 2015 | 15.02 | 15.03 | 14.95 | 15.00 | 569,668 | +0.12(+0.81%) |
Dec 28, 2015 | 14.92 | 14.92 | 14.83 | 14.88 | 381,892 | -0.04(-0.27%) |
Dec 24, 2015 | 14.94 | 14.92 | 14.92 | 14.92 | 138,972 | -0.01(-0.05%) |
Dec 23, 2015 | 14.83 | 14.94 | 14.82 | 14.93 | 519,595 | +0.24(+1.67%) |
Dec 22, 2015 | 14.63 | 14.69 | 14.58 | 14.68 | 98,421 | +0.04(+0.28%) |
Dec 21, 2015 | 14.70 | 14.70 | 14.51 | 14.64 | 300,369 | +0.12(+0.80%) |
Dec 18, 2015 | 14.62 | 14.63 | 14.52 | 14.53 | 175,909 | -0.10(-0.65%) |
Dec 17, 2015 | 14.83 | 14.83 | 14.62 | 14.62 | 1,106,730 | -0.22(-1.47%) |
Dec 16, 2015 | 14.73 | 14.87 | 14.64 | 14.84 | 776,829 | +0.25(+1.72%) |
Dec 15, 2015 | 14.46 | 14.64 | 14.46 | 14.59 | 331,961 | +0.17(+1.18%) |
Dec 14, 2015 | 14.47 | 14.47 | 14.32 | 14.42 | 146,344 | +0.00(+0.00%) |
Dec 11, 2015 | 14.50 | 14.51 | 14.38 | 14.42 | 400,065 | -0.29(-1.94%) |
Dec 10, 2015 | 14.79 | 14.82 | 14.70 | 14.70 | 252,293 | -0.11(-0.74%) |
Dec 09, 2015 | 14.87 | 14.97 | 14.75 | 14.81 | 264,599 | -0.01(-0.09%) |
Dec 08, 2015 | 14.78 | 14.91 | 14.76 | 14.83 | 261,774 | -0.22(-1.45%) |
Dec 07, 2015 | 15.29 | 15.29 | 15.00 | 15.04 | 76,680 | -0.19(-1.25%) |
Dec 04, 2015 | 15.13 | 15.25 | 15.13 | 15.23 | 63,373 | +0.05(+0.31%) |
Dec 03, 2015 | 15.32 | 15.34 | 15.15 | 15.19 | 405,906 | -0.01(-0.04%) |
Dec 02, 2015 | 15.28 | 15.34 | 15.18 | 15.19 | 241,968 | -0.18(-1.20%) |
Dec 01, 2015 | 15.32 | 15.38 | 15.30 | 15.38 | 263,177 | +0.18(+1.16%) |
Nov 30, 2015 | 15.23 | 15.25 | 15.17 | 15.20 | 84,058 | -0.06(-0.40%) |
Nov 27, 2015 | 15.29 | 15.29 | 15.25 | 15.26 | 22,128 | -0.05(-0.31%) |
Nov 25, 2015 | 15.24 | 15.31 | 15.31 | 15.31 | 406,341 | -0.01(-0.04%) |
Nov 24, 2015 | 15.24 | 15.34 | 15.20 | 15.32 | 144,694 | +0.01(+0.04%) |
Nov 23, 2015 | 15.40 | 15.43 | 15.30 | 15.31 | 590,413 | -0.14(-0.93%) |
Nov 20, 2015 | 15.62 | 15.62 | 15.45 | 15.45 | 44,787 | -0.05(-0.35%) |
Nov 19, 2015 | 15.51 | 15.51 | 15.45 | 15.51 | 360,295 | +0.12(+0.75%) |
Nov 18, 2015 | 15.17 | 15.39 | 15.17 | 15.39 | 221,855 | +0.18(+1.21%) |
Nov 17, 2015 | 15.10 | 15.29 | 15.10 | 15.21 | 96,744 | +0.07(+0.45%) |
Nov 16, 2015 | 15.04 | 15.17 | 15.00 | 15.14 | 78,234 | +0.18(+1.18%) |
Nov 13, 2015 | 15.05 | 15.06 | 14.95 | 14.96 | 229,563 | -0.12(-0.79%) |
Nov 12, 2015 | 15.21 | 15.23 | 15.08 | 15.08 | 54,472 | -0.23(-1.53%) |
Nov 11, 2015 | 15.38 | 15.40 | 15.30 | 15.32 | 74,288 | +0.04(+0.27%) |
Nov 10, 2015 | 15.29 | 15.31 | 15.23 | 15.28 | 124,632 | -0.07(-0.49%) |
Nov 09, 2015 | 15.39 | 15.42 | 15.27 | 15.35 | 85,101 | -0.17(-1.10%) |
Nov 06, 2015 | 15.51 | 15.52 | 15.34 | 15.52 | 309,748 | -0.16(-1.00%) |
Nov 05, 2015 | 15.83 | 15.83 | 15.64 | 15.68 | 63,501 | -0.04(-0.24%) |
Nov 04, 2015 | 15.75 | 15.83 | 15.65 | 15.72 | 80,658 | -0.10(-0.66%) |
Nov 03, 2015 | 15.69 | 15.86 | 15.69 | 15.82 | 108,782 | +0.09(+0.56%) |