Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.33 | 23.37 | 22.04 | 23.34 | 347,045 | +1.01(+4.52%) |
Oct 28, 2016 | 22.31 | 22.62 | 21.70 | 22.33 | 137,843 | +0.06(+0.27%) |
Oct 27, 2016 | 22.40 | 22.52 | 22.13 | 22.27 | 129,283 | -0.07(-0.31%) |
Oct 26, 2016 | 23.25 | 23.25 | 22.30 | 22.34 | 147,851 | -0.89(-3.83%) |
Oct 25, 2016 | 23.89 | 23.97 | 23.19 | 23.23 | 116,769 | -0.66(-2.76%) |
Oct 24, 2016 | 23.77 | 23.95 | 23.66 | 23.89 | 118,936 | +0.26(+1.10%) |
Oct 21, 2016 | 23.83 | 23.89 | 23.54 | 23.63 | 121,987 | -0.25(-1.05%) |
Oct 20, 2016 | 24.50 | 24.80 | 23.88 | 23.88 | 128,433 | -0.60(-2.45%) |
Oct 19, 2016 | 25.27 | 25.27 | 24.46 | 24.48 | 143,411 | -0.70(-2.78%) |
Oct 18, 2016 | 25.29 | 25.34 | 24.93 | 25.18 | 122,279 | +0.02(+0.08%) |
Oct 17, 2016 | 25.12 | 25.44 | 25.10 | 25.16 | 122,607 | -0.05(-0.20%) |
Oct 14, 2016 | 25.41 | 25.62 | 25.15 | 25.21 | 131,759 | +0.00(+0.00%) |
Oct 13, 2016 | 25.65 | 25.65 | 25.05 | 25.21 | 308,289 | -0.44(-1.72%) |
Oct 12, 2016 | 25.04 | 25.73 | 24.87 | 25.65 | 191,155 | +0.63(+2.52%) |
Oct 11, 2016 | 25.61 | 25.61 | 24.74 | 25.02 | 225,250 | -0.57(-2.23%) |
Oct 10, 2016 | 25.77 | 25.97 | 25.47 | 25.59 | 163,910 | +0.06(+0.24%) |
Oct 07, 2016 | 25.85 | 25.86 | 25.34 | 25.53 | 248,598 | -0.33(-1.28%) |
Oct 06, 2016 | 25.51 | 26.03 | 25.19 | 25.86 | 246,031 | +0.38(+1.49%) |
Oct 05, 2016 | 24.74 | 25.50 | 24.69 | 25.48 | 252,338 | +0.74(+2.99%) |
Oct 04, 2016 | 24.50 | 25.02 | 24.31 | 24.74 | 265,818 | +0.29(+1.19%) |
Oct 03, 2016 | 24.84 | 24.87 | 24.10 | 24.45 | 191,599 | -0.35(-1.41%) |
Sep 30, 2016 | 24.44 | 24.91 | 24.24 | 24.80 | 236,869 | +0.51(+2.10%) |
Sep 29, 2016 | 24.23 | 24.38 | 23.92 | 24.29 | 120,657 | -0.01(-0.04%) |
Sep 28, 2016 | 24.22 | 24.50 | 23.61 | 24.30 | 121,735 | +0.03(+0.12%) |
Sep 27, 2016 | 24.35 | 24.50 | 24.01 | 24.27 | 312,870 | -0.13(-0.53%) |
Sep 26, 2016 | 24.20 | 24.59 | 24.07 | 24.40 | 208,501 | +0.01(+0.04%) |
Sep 23, 2016 | 23.92 | 24.57 | 23.53 | 24.39 | 556,514 | +0.36(+1.50%) |
Sep 22, 2016 | 23.26 | 24.06 | 23.18 | 24.03 | 303,438 | +1.00(+4.34%) |
Sep 21, 2016 | 22.91 | 23.11 | 22.75 | 23.03 | 188,352 | +0.23(+1.01%) |
Sep 20, 2016 | 23.57 | 23.61 | 22.21 | 22.80 | 187,458 | -0.63(-2.69%) |
Sep 19, 2016 | 23.26 | 23.68 | 23.26 | 23.43 | 161,731 | +0.30(+1.30%) |
Sep 16, 2016 | 23.64 | 23.64 | 22.87 | 23.13 | 383,228 | -0.44(-1.87%) |
Sep 15, 2016 | 23.20 | 23.67 | 23.15 | 23.57 | 216,325 | +0.32(+1.38%) |
Sep 14, 2016 | 22.75 | 23.31 | 22.61 | 23.25 | 212,435 | +0.48(+2.11%) |
Sep 13, 2016 | 22.79 | 22.96 | 22.45 | 22.77 | 192,308 | -0.14(-0.61%) |
Sep 12, 2016 | 22.95 | 23.29 | 22.77 | 22.91 | 354,339 | -0.14(-0.61%) |
Sep 09, 2016 | 23.98 | 23.98 | 23.03 | 23.05 | 232,120 | -1.16(-4.79%) |
Sep 08, 2016 | 24.49 | 24.49 | 23.92 | 24.21 | 153,199 | -0.29(-1.18%) |
Sep 07, 2016 | 24.35 | 24.54 | 24.11 | 24.50 | 271,571 | +0.08(+0.33%) |
Sep 06, 2016 | 24.54 | 24.54 | 24.07 | 24.42 | 179,704 | +0.01(+0.04%) |
Sep 02, 2016 | 23.22 | 24.41 | 24.41 | 24.41 | 125,500 | +0.09(+0.37%) |
Sep 01, 2016 | 24.11 | 24.38 | 23.21 | 24.32 | 410,881 | +0.07(+0.29%) |
Aug 31, 2016 | 24.37 | 24.43 | 24.05 | 24.25 | 189,593 | -0.08(-0.33%) |
Aug 30, 2016 | 24.43 | 24.43 | 23.02 | 24.33 | 386,976 | -0.16(-0.65%) |
Aug 29, 2016 | 24.90 | 24.90 | 24.29 | 24.49 | 247,752 | -0.32(-1.29%) |
Aug 26, 2016 | 24.87 | 25.24 | 24.48 | 24.81 | 277,073 | -0.06(-0.24%) |
Aug 25, 2016 | 24.32 | 24.89 | 23.29 | 24.87 | 395,186 | +0.50(+2.05%) |
Aug 24, 2016 | 24.50 | 24.52 | 24.10 | 24.37 | 237,020 | -0.23(-0.93%) |
Aug 23, 2016 | 24.48 | 24.73 | 24.31 | 24.60 | 293,061 | +0.12(+0.49%) |
Aug 22, 2016 | 24.56 | 24.80 | 24.20 | 24.48 | 304,590 | -0.10(-0.41%) |
Aug 19, 2016 | 24.38 | 24.69 | 24.12 | 24.58 | 301,540 | +0.19(+0.78%) |
Aug 18, 2016 | 24.46 | 24.60 | 24.24 | 24.39 | 372,200 | +0.01(+0.04%) |
Aug 17, 2016 | 24.44 | 24.65 | 23.82 | 24.38 | 501,303 | -0.23(-0.93%) |
Aug 16, 2016 | 25.00 | 25.00 | 24.42 | 24.61 | 348,871 | -0.42(-1.68%) |
Aug 15, 2016 | 25.07 | 25.43 | 24.97 | 25.03 | 302,313 | +0.09(+0.36%) |
Aug 12, 2016 | 25.55 | 25.76 | 24.80 | 24.94 | 273,686 | -0.55(-2.16%) |
Aug 11, 2016 | 25.40 | 25.69 | 25.21 | 25.49 | 356,443 | +0.18(+0.71%) |
Aug 10, 2016 | 25.47 | 25.78 | 24.81 | 25.31 | 422,542 | -0.20(-0.78%) |
Aug 09, 2016 | 24.56 | 25.67 | 24.37 | 25.51 | 521,070 | +0.86(+3.49%) |
Aug 08, 2016 | 24.85 | 25.00 | 23.80 | 24.65 | 708,412 | -0.07(-0.28%) |
Aug 05, 2016 | 25.00 | 25.00 | 24.35 | 24.72 | 452,514 | -0.26(-1.04%) |
Aug 04, 2016 | 24.50 | 25.16 | 23.92 | 24.98 | 778,233 | +0.60(+2.46%) |
Aug 03, 2016 | 22.31 | 25.00 | 22.16 | 24.38 | 692,618 | +1.98(+8.84%) |
Aug 02, 2016 | 23.02 | 23.02 | 22.04 | 22.40 | 505,159 | -0.55(-2.40%) |
Aug 01, 2016 | 22.71 | 23.07 | 22.55 | 22.95 | 345,283 | +0.16(+0.70%) |
Jul 29, 2016 | 22.80 | 23.22 | 22.62 | 22.79 | 218,952 | -0.04(-0.18%) |
Jul 28, 2016 | 23.00 | 23.17 | 22.62 | 22.83 | 234,535 | -0.14(-0.61%) |
Jul 27, 2016 | 23.66 | 23.74 | 22.92 | 22.97 | 428,121 | -0.69(-2.92%) |
Jul 26, 2016 | 23.50 | 23.77 | 23.33 | 23.66 | 219,955 | +0.24(+1.02%) |
Jul 25, 2016 | 23.51 | 23.68 | 23.05 | 23.42 | 143,575 | -0.09(-0.38%) |
Jul 22, 2016 | 23.49 | 23.83 | 23.39 | 23.51 | 179,106 | -0.01(-0.04%) |
Jul 21, 2016 | 23.55 | 23.55 | 23.31 | 23.52 | 251,345 | +0.02(+0.09%) |
Jul 20, 2016 | 23.50 | 23.76 | 23.26 | 23.50 | 372,454 | +0.01(+0.04%) |
Jul 19, 2016 | 23.15 | 23.72 | 22.99 | 23.49 | 288,105 | +0.23(+0.99%) |
Jul 18, 2016 | 22.74 | 23.29 | 22.68 | 23.26 | 268,269 | +0.54(+2.38%) |
Jul 15, 2016 | 22.68 | 22.78 | 22.48 | 22.72 | 202,827 | +0.19(+0.84%) |
Jul 14, 2016 | 22.89 | 22.98 | 22.35 | 22.53 | 310,435 | -0.25(-1.10%) |
Jul 13, 2016 | 22.80 | 23.00 | 22.69 | 22.78 | 186,748 | +0.02(+0.09%) |
Jul 12, 2016 | 22.46 | 22.88 | 22.42 | 22.76 | 249,901 | +0.34(+1.52%) |
Jul 11, 2016 | 21.63 | 22.59 | 21.63 | 22.42 | 184,287 | +0.41(+1.86%) |
Jul 08, 2016 | 21.90 | 22.09 | 21.48 | 22.01 | 232,160 | +0.25(+1.15%) |
Jul 07, 2016 | 22.05 | 22.05 | 21.58 | 21.76 | 109,603 | -0.06(-0.27%) |
Jul 05, 2016 | 21.82 | 22.40 | 21.48 | 21.82 | 236,285 | -0.03(-0.14%) |
Jul 01, 2016 | 21.74 | 21.85 | 21.85 | 21.85 | 166,700 | +0.14(+0.64%) |
Jun 30, 2016 | 20.95 | 21.78 | 20.81 | 21.71 | 413,230 | +0.82(+3.93%) |
Jun 29, 2016 | 20.44 | 20.95 | 20.34 | 20.89 | 166,849 | +0.77(+3.83%) |
Jun 28, 2016 | 20.38 | 20.58 | 20.05 | 20.12 | 244,318 | -0.31(-1.52%) |
Jun 27, 2016 | 20.52 | 20.90 | 20.35 | 20.43 | 256,237 | -0.43(-2.06%) |
Jun 24, 2016 | 20.39 | 20.98 | 19.85 | 20.86 | 1,294,219 | -0.28(-1.32%) |
Jun 23, 2016 | 21.39 | 21.45 | 20.79 | 21.14 | 166,598 | +0.03(+0.14%) |
Jun 22, 2016 | 21.38 | 21.77 | 20.98 | 21.11 | 188,756 | -0.18(-0.85%) |
Jun 21, 2016 | 20.95 | 21.36 | 20.46 | 21.29 | 194,796 | +0.38(+1.82%) |
Jun 20, 2016 | 21.30 | 21.64 | 20.72 | 20.91 | 254,087 | -0.01(-0.05%) |
Jun 17, 2016 | 20.87 | 21.34 | 20.72 | 20.92 | 818,908 | +0.00(+0.00%) |
Jun 16, 2016 | 18.65 | 21.05 | 18.65 | 20.92 | 659,171 | +2.30(+12.35%) |
Jun 15, 2016 | 18.76 | 18.81 | 18.39 | 18.62 | 106,678 | -0.08(-0.43%) |
Jun 14, 2016 | 18.61 | 18.80 | 18.16 | 18.70 | 152,957 | +0.02(+0.11%) |
Jun 13, 2016 | 19.24 | 19.29 | 18.44 | 18.68 | 119,683 | -0.59(-3.06%) |
Jun 10, 2016 | 19.24 | 19.32 | 18.96 | 19.27 | 112,196 | -0.18(-0.93%) |
Jun 09, 2016 | 19.13 | 19.48 | 18.74 | 19.45 | 269,003 | +0.30(+1.57%) |
Jun 08, 2016 | 18.90 | 19.21 | 18.17 | 19.15 | 136,714 | +0.20(+1.06%) |
Jun 07, 2016 | 18.57 | 19.08 | 18.57 | 18.95 | 130,012 | +0.33(+1.77%) |
Jun 06, 2016 | 18.76 | 18.97 | 18.52 | 18.62 | 122,301 | -0.04(-0.21%) |
Jun 03, 2016 | 19.00 | 19.09 | 18.56 | 18.66 | 141,625 | -0.34(-1.79%) |
Jun 02, 2016 | 18.44 | 19.41 | 17.18 | 19.00 | 229,810 | +0.45(+2.43%) |
Jun 01, 2016 | 18.09 | 18.78 | 17.36 | 18.55 | 174,332 | +0.32(+1.76%) |
May 31, 2016 | 18.19 | 18.38 | 18.09 | 18.23 | 137,104 | +0.03(+0.16%) |
May 27, 2016 | 18.16 | 18.20 | 18.20 | 18.20 | 115,400 | +0.10(+0.55%) |
May 26, 2016 | 18.40 | 18.44 | 17.96 | 18.10 | 112,719 | -0.19(-1.04%) |
May 25, 2016 | 18.44 | 18.63 | 18.05 | 18.29 | 171,702 | -0.15(-0.81%) |
May 24, 2016 | 18.16 | 18.64 | 18.14 | 18.44 | 240,366 | +0.46(+2.56%) |
May 23, 2016 | 17.60 | 18.00 | 17.33 | 17.98 | 191,624 | +0.37(+2.10%) |
May 20, 2016 | 17.55 | 18.04 | 17.32 | 17.61 | 175,052 | +0.18(+1.03%) |
May 19, 2016 | 17.36 | 17.63 | 17.19 | 17.43 | 228,850 | -0.02(-0.11%) |
May 18, 2016 | 17.55 | 17.79 | 17.02 | 17.45 | 219,265 | +0.04(+0.23%) |
May 17, 2016 | 18.23 | 18.37 | 17.14 | 17.41 | 215,987 | -0.90(-4.92%) |
May 16, 2016 | 18.41 | 18.50 | 18.00 | 18.31 | 139,595 | -0.03(-0.16%) |
May 13, 2016 | 18.29 | 18.57 | 18.17 | 18.34 | 133,153 | +0.05(+0.27%) |
May 12, 2016 | 18.70 | 18.99 | 17.90 | 18.29 | 266,934 | -0.29(-1.56%) |
May 11, 2016 | 18.06 | 18.79 | 17.92 | 18.58 | 367,794 | +0.45(+2.48%) |
May 10, 2016 | 18.66 | 18.69 | 17.90 | 18.13 | 218,919 | -0.42(-2.26%) |
May 09, 2016 | 18.42 | 19.21 | 18.42 | 18.55 | 277,647 | -0.05(-0.27%) |
May 06, 2016 | 17.86 | 19.26 | 17.85 | 18.60 | 449,781 | +0.73(+4.09%) |
May 05, 2016 | 16.14 | 18.00 | 16.14 | 17.87 | 523,473 | +1.44(+8.76%) |
May 04, 2016 | 16.15 | 16.49 | 16.02 | 16.43 | 177,906 | +0.13(+0.80%) |
May 03, 2016 | 16.61 | 16.92 | 16.12 | 16.30 | 159,125 | -0.49(-2.92%) |
May 02, 2016 | 16.42 | 16.87 | 16.22 | 16.79 | 238,755 | +0.50(+3.07%) |
Apr 29, 2016 | 16.20 | 16.40 | 16.11 | 16.29 | 174,789 | +0.12(+0.74%) |
Apr 28, 2016 | 16.03 | 16.33 | 15.90 | 16.17 | 178,093 | +0.09(+0.56%) |
Apr 27, 2016 | 16.10 | 16.44 | 15.84 | 16.08 | 191,992 | -0.29(-1.77%) |
Apr 26, 2016 | 15.38 | 16.38 | 15.38 | 16.37 | 200,090 | +0.93(+6.02%) |
Apr 25, 2016 | 15.47 | 15.48 | 15.17 | 15.44 | 205,650 | +0.04(+0.26%) |
Apr 22, 2016 | 15.77 | 15.77 | 15.20 | 15.40 | 230,302 | -0.40(-2.53%) |
Apr 21, 2016 | 16.15 | 16.28 | 15.74 | 15.80 | 216,671 | -0.29(-1.80%) |
Apr 20, 2016 | 16.03 | 16.21 | 15.99 | 16.09 | 185,258 | +0.03(+0.19%) |
Apr 19, 2016 | 15.65 | 16.13 | 15.62 | 16.06 | 84,646 | +0.40(+2.55%) |
Apr 18, 2016 | 15.53 | 15.88 | 15.53 | 15.66 | 128,829 | +0.04(+0.26%) |
Apr 15, 2016 | 15.64 | 15.77 | 15.53 | 15.62 | 157,498 | -0.12(-0.76%) |
Apr 14, 2016 | 16.09 | 16.09 | 15.65 | 15.74 | 93,840 | -0.38(-2.36%) |
Apr 13, 2016 | 15.77 | 16.12 | 15.72 | 16.12 | 256,605 | +0.34(+2.15%) |
Apr 12, 2016 | 15.13 | 15.82 | 15.06 | 15.78 | 152,689 | +0.64(+4.23%) |
Apr 11, 2016 | 14.84 | 15.25 | 14.84 | 15.14 | 174,002 | +0.34(+2.30%) |
Apr 08, 2016 | 15.23 | 15.23 | 14.43 | 14.80 | 237,359 | -0.33(-2.18%) |
Apr 07, 2016 | 15.32 | 15.51 | 15.08 | 15.13 | 392,591 | -0.36(-2.32%) |
Apr 06, 2016 | 15.58 | 15.63 | 15.35 | 15.49 | 141,638 | -0.06(-0.39%) |
Apr 05, 2016 | 16.29 | 16.42 | 15.54 | 15.55 | 265,790 | -0.81(-4.95%) |
Apr 04, 2016 | 16.46 | 16.46 | 16.27 | 16.36 | 147,549 | -0.16(-0.97%) |
Apr 01, 2016 | 16.14 | 16.53 | 16.14 | 16.52 | 124,590 | +0.23(+1.41%) |
Mar 31, 2016 | 16.12 | 16.34 | 16.12 | 16.29 | 206,172 | +0.12(+0.74%) |
Mar 30, 2016 | 16.32 | 16.39 | 16.05 | 16.17 | 210,224 | -0.17(-1.04%) |
Mar 29, 2016 | 15.99 | 16.38 | 15.97 | 16.34 | 172,021 | +0.30(+1.87%) |
Mar 28, 2016 | 15.75 | 16.13 | 15.58 | 16.04 | 216,575 | +0.50(+3.22%) |
Mar 24, 2016 | 15.43 | 15.54 | 15.54 | 15.54 | 221,700 | -0.01(-0.06%) |
Mar 23, 2016 | 15.96 | 16.06 | 15.42 | 15.55 | 374,741 | -0.37(-2.32%) |
Mar 22, 2016 | 15.54 | 15.95 | 15.51 | 15.92 | 246,539 | +0.26(+1.66%) |
Mar 21, 2016 | 16.06 | 16.06 | 15.52 | 15.66 | 326,519 | -0.48(-2.97%) |
Mar 18, 2016 | 15.63 | 16.24 | 15.42 | 16.14 | 575,737 | +0.77(+5.01%) |
Mar 17, 2016 | 14.92 | 15.47 | 14.92 | 15.37 | 121,678 | +0.40(+2.67%) |
Mar 16, 2016 | 14.78 | 15.02 | 14.71 | 14.97 | 143,414 | +0.11(+0.74%) |
Mar 15, 2016 | 14.60 | 14.89 | 14.50 | 14.86 | 170,343 | +0.18(+1.23%) |
Mar 14, 2016 | 14.86 | 14.94 | 14.51 | 14.68 | 111,692 | -0.24(-1.61%) |
Mar 11, 2016 | 15.05 | 15.15 | 14.78 | 14.92 | 146,847 | -0.03(-0.20%) |
Mar 10, 2016 | 14.94 | 15.14 | 14.75 | 14.95 | 159,504 | +0.05(+0.34%) |
Mar 09, 2016 | 14.34 | 14.90 | 14.20 | 14.90 | 258,505 | +0.56(+3.91%) |
Mar 08, 2016 | 14.03 | 14.36 | 13.90 | 14.34 | 320,138 | +0.31(+2.21%) |
Mar 07, 2016 | 14.08 | 14.08 | 13.72 | 14.03 | 201,471 | -0.08(-0.57%) |
Mar 04, 2016 | 13.85 | 14.43 | 13.76 | 14.11 | 256,780 | +0.27(+1.95%) |
Mar 03, 2016 | 13.75 | 13.89 | 13.48 | 13.84 | 167,051 | +0.04(+0.29%) |
Mar 02, 2016 | 13.68 | 13.84 | 13.50 | 13.80 | 103,933 | +0.08(+0.58%) |
Mar 01, 2016 | 13.67 | 13.85 | 13.51 | 13.72 | 134,480 | +0.19(+1.40%) |
Feb 29, 2016 | 13.52 | 13.94 | 13.35 | 13.53 | 238,982 | -0.04(-0.29%) |
Feb 26, 2016 | 13.74 | 13.74 | 12.36 | 13.57 | 97,156 | -0.12(-0.88%) |
Feb 25, 2016 | 14.01 | 14.01 | 13.50 | 13.69 | 99,224 | -0.27(-1.93%) |
Feb 24, 2016 | 13.43 | 14.01 | 13.43 | 13.96 | 188,564 | +0.37(+2.72%) |
Feb 23, 2016 | 13.53 | 13.75 | 13.48 | 13.59 | 234,066 | +0.03(+0.22%) |
Feb 22, 2016 | 13.98 | 13.98 | 13.48 | 13.56 | 242,929 | -0.31(-2.24%) |
Feb 19, 2016 | 14.34 | 14.38 | 13.80 | 13.87 | 161,898 | -0.53(-3.68%) |
Feb 18, 2016 | 14.27 | 14.51 | 14.23 | 14.40 | 220,124 | +0.14(+0.98%) |
Feb 17, 2016 | 14.09 | 14.38 | 14.09 | 14.26 | 228,572 | +0.20(+1.42%) |
Feb 16, 2016 | 14.05 | 14.17 | 13.65 | 14.06 | 165,088 | +0.18(+1.30%) |
Feb 12, 2016 | 13.74 | 13.88 | 13.88 | 13.88 | 210,800 | +0.30(+2.21%) |
Feb 11, 2016 | 13.33 | 13.76 | 13.33 | 13.58 | 259,450 | +0.01(+0.07%) |
Feb 10, 2016 | 13.80 | 14.17 | 13.56 | 13.57 | 193,374 | -0.18(-1.31%) |
Feb 09, 2016 | 13.78 | 14.09 | 13.65 | 13.75 | 227,928 | -0.20(-1.43%) |
Feb 08, 2016 | 13.87 | 14.08 | 13.48 | 13.95 | 378,377 | -0.09(-0.64%) |
Feb 05, 2016 | 14.19 | 14.34 | 13.78 | 14.04 | 359,334 | -0.15(-1.06%) |
Feb 04, 2016 | 15.05 | 15.16 | 14.11 | 14.19 | 428,648 | -0.96(-6.34%) |
Feb 03, 2016 | 13.88 | 15.53 | 13.44 | 15.15 | 402,634 | +1.81(+13.57%) |
Feb 02, 2016 | 13.31 | 13.48 | 13.05 | 13.34 | 184,432 | -0.17(-1.26%) |
Feb 01, 2016 | 13.86 | 13.86 | 13.18 | 13.51 | 289,399 | -0.31(-2.24%) |
Jan 29, 2016 | 12.62 | 13.82 | 12.48 | 13.82 | 431,227 | +1.23(+9.77%) |
Jan 28, 2016 | 12.32 | 12.64 | 12.21 | 12.59 | 114,578 | +0.41(+3.37%) |
Jan 27, 2016 | 12.53 | 12.73 | 12.06 | 12.18 | 187,535 | -0.43(-3.41%) |
Jan 26, 2016 | 12.10 | 12.78 | 11.00 | 12.61 | 129,116 | +0.54(+4.47%) |
Jan 25, 2016 | 12.42 | 12.49 | 11.91 | 12.07 | 112,120 | -0.31(-2.50%) |
Jan 22, 2016 | 12.35 | 12.43 | 12.00 | 12.38 | 181,256 | +0.13(+1.06%) |
Jan 21, 2016 | 12.13 | 12.52 | 11.01 | 12.25 | 187,329 | +0.23(+1.91%) |
Jan 20, 2016 | 11.92 | 12.14 | 11.56 | 12.02 | 168,278 | -0.03(-0.25%) |
Jan 19, 2016 | 12.49 | 12.49 | 11.78 | 12.05 | 200,514 | -0.24(-1.95%) |
Jan 15, 2016 | 12.20 | 12.29 | 12.29 | 12.29 | 156,100 | -0.27(-2.15%) |
Jan 14, 2016 | 12.71 | 12.86 | 12.55 | 12.56 | 109,531 | -0.16(-1.26%) |
Jan 13, 2016 | 13.73 | 13.82 | 11.89 | 12.72 | 160,165 | -1.00(-7.29%) |
Jan 12, 2016 | 13.27 | 13.73 | 13.22 | 13.72 | 268,333 | +0.46(+3.47%) |
Jan 11, 2016 | 13.07 | 13.38 | 12.91 | 13.26 | 239,734 | +0.31(+2.39%) |
Jan 08, 2016 | 13.21 | 13.27 | 12.86 | 12.95 | 460,115 | -0.26(-1.97%) |
Jan 07, 2016 | 13.56 | 13.68 | 13.11 | 13.21 | 181,849 | -0.60(-4.34%) |
Jan 06, 2016 | 13.37 | 13.90 | 13.34 | 13.81 | 270,188 | +0.05(+0.36%) |
Jan 05, 2016 | 13.28 | 13.77 | 13.26 | 13.76 | 143,765 | +0.58(+4.40%) |
Jan 04, 2016 | 13.42 | 13.68 | 13.08 | 13.18 | 385,174 | -0.42(-3.09%) |
Dec 31, 2015 | 13.90 | 13.60 | 13.60 | 13.60 | 180,100 | -0.39(-2.79%) |
Dec 30, 2015 | 14.15 | 14.49 | 13.74 | 13.99 | 114,390 | -0.10(-0.71%) |
Dec 29, 2015 | 13.71 | 14.12 | 13.65 | 14.09 | 113,294 | +0.52(+3.83%) |
Dec 28, 2015 | 13.63 | 13.65 | 13.19 | 13.57 | 179,549 | -0.08(-0.59%) |
Dec 24, 2015 | 14.46 | 13.65 | 13.65 | 13.65 | 103,000 | -0.88(-6.06%) |
Dec 23, 2015 | 14.27 | 14.73 | 14.19 | 14.53 | 235,477 | +0.23(+1.61%) |
Dec 22, 2015 | 14.03 | 14.65 | 13.84 | 14.30 | 219,545 | +0.34(+2.44%) |
Dec 21, 2015 | 14.35 | 14.97 | 13.78 | 13.96 | 231,374 | -0.35(-2.45%) |
Dec 18, 2015 | 14.23 | 14.53 | 13.96 | 14.31 | 601,963 | -0.03(-0.21%) |
Dec 17, 2015 | 15.09 | 15.09 | 14.27 | 14.34 | 223,253 | -0.66(-4.40%) |
Dec 16, 2015 | 15.36 | 15.42 | 14.71 | 15.00 | 215,752 | -0.36(-2.34%) |
Dec 15, 2015 | 15.26 | 15.49 | 15.16 | 15.36 | 176,783 | +0.19(+1.25%) |
Dec 14, 2015 | 15.65 | 15.71 | 14.92 | 15.17 | 221,877 | -0.54(-3.44%) |
Dec 11, 2015 | 15.78 | 16.31 | 15.67 | 15.71 | 297,610 | -0.59(-3.62%) |
Dec 10, 2015 | 16.38 | 16.57 | 15.75 | 16.30 | 231,497 | -0.10(-0.61%) |
Dec 09, 2015 | 17.92 | 17.92 | 16.21 | 16.40 | 347,367 | -1.66(-9.19%) |
Dec 08, 2015 | 16.50 | 18.24 | 16.09 | 18.06 | 278,863 | +1.97(+12.24%) |
Dec 07, 2015 | 15.65 | 16.35 | 15.65 | 16.09 | 194,104 | +0.20(+1.26%) |
Dec 04, 2015 | 15.36 | 15.94 | 15.36 | 15.89 | 126,188 | +0.49(+3.18%) |
Dec 03, 2015 | 16.05 | 16.14 | 15.33 | 15.40 | 228,122 | -0.68(-4.23%) |
Dec 02, 2015 | 16.01 | 16.47 | 15.90 | 16.08 | 170,118 | +0.12(+0.75%) |
Dec 01, 2015 | 15.92 | 16.09 | 15.71 | 15.96 | 188,249 | +0.17(+1.08%) |
Nov 30, 2015 | 16.45 | 16.45 | 15.57 | 15.79 | 250,154 | -0.56(-3.43%) |
Nov 27, 2015 | 16.23 | 16.44 | 16.22 | 16.35 | 55,094 | +0.00(+0.00%) |
Nov 25, 2015 | 16.20 | 16.35 | 16.35 | 16.35 | 145,200 | +0.21(+1.30%) |
Nov 24, 2015 | 15.77 | 16.16 | 15.65 | 16.14 | 128,106 | +0.28(+1.77%) |
Nov 23, 2015 | 15.93 | 16.09 | 15.73 | 15.86 | 143,656 | -0.03(-0.19%) |
Nov 20, 2015 | 15.54 | 16.04 | 15.54 | 15.89 | 220,040 | +0.34(+2.19%) |
Nov 19, 2015 | 15.70 | 15.90 | 15.38 | 15.55 | 134,045 | -0.22(-1.40%) |
Nov 18, 2015 | 15.67 | 15.83 | 14.99 | 15.77 | 360,049 | +0.21(+1.35%) |
Nov 17, 2015 | 15.28 | 15.71 | 15.17 | 15.56 | 317,550 | +0.35(+2.30%) |
Nov 16, 2015 | 15.28 | 15.32 | 14.72 | 15.21 | 247,357 | -0.15(-0.98%) |
Nov 13, 2015 | 15.00 | 15.54 | 14.97 | 15.36 | 144,359 | +0.23(+1.52%) |
Nov 12, 2015 | 15.61 | 15.69 | 15.10 | 15.13 | 120,816 | -0.62(-3.94%) |
Nov 11, 2015 | 16.00 | 16.11 | 15.75 | 15.75 | 118,830 | -0.13(-0.82%) |
Nov 10, 2015 | 15.35 | 15.96 | 15.26 | 15.88 | 157,356 | +0.44(+2.85%) |
Nov 09, 2015 | 15.52 | 15.64 | 15.30 | 15.44 | 153,679 | -0.18(-1.15%) |
Nov 06, 2015 | 15.34 | 15.66 | 14.96 | 15.62 | 320,096 | +0.10(+0.64%) |
Nov 05, 2015 | 15.10 | 15.66 | 14.97 | 15.52 | 192,377 | +0.47(+3.12%) |
Nov 04, 2015 | 15.29 | 15.43 | 14.48 | 15.05 | 493,838 | -0.36(-2.34%) |
Nov 03, 2015 | 16.57 | 16.57 | 15.36 | 15.41 | 401,181 | -1.09(-6.61%) |