Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.75 | 14.85 | 14.66 | 14.66 | 5,239,625 | -0.09(-0.61%) |
Nov 29, 2016 | 14.81 | 14.87 | 14.73 | 14.76 | 3,108,683 | -0.03(-0.19%) |
Nov 28, 2016 | 14.96 | 15.00 | 14.76 | 14.78 | 3,909,952 | -0.20(-1.30%) |
Nov 25, 2016 | 14.99 | 15.05 | 14.92 | 14.98 | 1,923,394 | +0.01(+0.05%) |
Nov 23, 2016 | 14.97 | 14.97 | 14.97 | 0 | +0.14(+0.94%) | |
Nov 22, 2016 | 14.73 | 14.84 | 14.66 | 14.83 | 4,650,575 | +0.15(+1.05%) |
Nov 21, 2016 | 14.34 | 14.68 | 14.33 | 14.68 | 5,969,116 | +0.40(+2.78%) |
Nov 18, 2016 | 14.38 | 14.48 | 14.21 | 14.28 | 4,882,411 | -0.10(-0.73%) |
Nov 17, 2016 | 14.30 | 14.43 | 14.30 | 14.39 | 4,391,277 | +0.06(+0.39%) |
Nov 16, 2016 | 14.34 | 14.43 | 14.23 | 14.33 | 4,287,163 | -0.02(-0.15%) |
Nov 15, 2016 | 14.40 | 14.48 | 14.27 | 14.35 | 4,940,074 | +0.00(+0.00%) |
Nov 14, 2016 | 14.27 | 14.46 | 14.24 | 14.35 | 7,036,691 | +0.11(+0.78%) |
Nov 11, 2016 | 13.85 | 14.37 | 13.83 | 14.24 | 8,241,077 | +0.33(+2.41%) |
Nov 10, 2016 | 13.95 | 14.08 | 13.63 | 13.90 | 10,910,691 | +0.05(+0.35%) |
Nov 09, 2016 | 13.95 | 13.95 | 13.57 | 13.86 | 14,745,960 | -0.38(-2.69%) |
Nov 08, 2016 | 14.20 | 14.35 | 14.17 | 14.24 | 6,136,709 | +0.04(+0.29%) |
Nov 07, 2016 | 13.90 | 14.20 | 13.87 | 14.20 | 6,333,642 | +0.51(+3.72%) |
Nov 04, 2016 | 13.79 | 13.88 | 13.51 | 13.69 | 8,069,460 | -0.10(-0.76%) |
Nov 03, 2016 | 13.88 | 13.96 | 13.76 | 13.79 | 6,620,417 | -0.08(-0.60%) |
Nov 02, 2016 | 13.80 | 14.27 | 13.65 | 13.88 | 9,173,026 | +0.11(+0.81%) |
Nov 01, 2016 | 14.04 | 14.17 | 13.71 | 13.76 | 7,008,548 | -0.23(-1.64%) |
Oct 31, 2016 | 13.95 | 14.03 | 13.88 | 13.99 | 6,547,117 | +0.10(+0.70%) |
Oct 28, 2016 | 13.90 | 14.01 | 13.79 | 13.90 | 4,864,200 | +0.02(+0.15%) |
Oct 27, 2016 | 13.86 | 13.91 | 13.79 | 13.88 | 4,549,013 | +0.08(+0.56%) |
Oct 26, 2016 | 13.94 | 13.98 | 13.58 | 13.80 | 9,387,929 | -0.40(-2.80%) |
Oct 25, 2016 | 14.22 | 14.09 | 14.20 | 9,555,301 | +0.01(+0.10%) | |
Oct 24, 2016 | 14.03 | 14.20 | 14.01 | 14.18 | 5,097,585 | +0.24(+1.70%) |
Oct 21, 2016 | 13.90 | 13.97 | 13.86 | 13.95 | 4,252,147 | +0.01(+0.05%) |
Oct 20, 2016 | 13.93 | 13.99 | 13.87 | 13.94 | 2,675,102 | -0.01(-0.05%) |
Oct 19, 2016 | 13.79 | 13.99 | 13.79 | 13.95 | 3,838,534 | +0.15(+1.11%) |
Oct 18, 2016 | 13.95 | 13.98 | 13.76 | 13.79 | 4,019,794 | -0.04(-0.30%) |
Oct 17, 2016 | 14.03 | 14.07 | 13.82 | 13.83 | 3,824,972 | -0.20(-1.39%) |
Oct 14, 2016 | 13.97 | 14.09 | 13.93 | 14.03 | 4,234,919 | +0.14(+1.00%) |
Oct 13, 2016 | 13.90 | 13.97 | 13.79 | 13.89 | 5,206,810 | -0.10(-0.70%) |
Oct 12, 2016 | 13.88 | 14.05 | 13.80 | 13.99 | 3,272,438 | +0.10(+0.70%) |
Oct 11, 2016 | 14.13 | 14.14 | 13.84 | 13.89 | 4,769,139 | -0.26(-1.82%) |
Oct 10, 2016 | 14.27 | 14.32 | 14.13 | 14.15 | 2,995,606 | -0.09(-0.64%) |
Oct 07, 2016 | 14.23 | 14.27 | 14.10 | 14.24 | 5,130,784 | +0.01(+0.10%) |
Oct 06, 2016 | 14.15 | 14.28 | 14.09 | 14.23 | 2,412,051 | +0.07(+0.49%) |
Oct 05, 2016 | 14.23 | 14.27 | 14.13 | 14.16 | 4,281,511 | -0.02(-0.15%) |
Oct 04, 2016 | 14.37 | 14.45 | 14.13 | 14.18 | 4,645,510 | -0.20(-1.36%) |
Oct 03, 2016 | 14.46 | 14.48 | 14.34 | 14.37 | 6,321,549 | -0.15(-1.01%) |
Sep 30, 2016 | 14.34 | 14.58 | 14.31 | 14.52 | 9,074,603 | +0.23(+1.61%) |
Sep 29, 2016 | 14.23 | 14.36 | 14.16 | 14.29 | 7,750,619 | -0.01(-0.05%) |
Sep 28, 2016 | 14.19 | 14.32 | 14.04 | 14.29 | 5,363,883 | +0.17(+1.18%) |
Sep 27, 2016 | 14.13 | 14.25 | 14.09 | 14.13 | 5,389,492 | -0.01(-0.05%) |
Sep 26, 2016 | 14.08 | 14.27 | 14.07 | 14.13 | 4,670,128 | -0.02(-0.15%) |
Sep 23, 2016 | 14.12 | 14.27 | 14.10 | 14.16 | 4,513,786 | -0.01(-0.10%) |
Sep 22, 2016 | 14.15 | 14.22 | 14.07 | 14.17 | 3,999,017 | +0.09(+0.64%) |
Sep 21, 2016 | 13.88 | 14.10 | 13.86 | 14.08 | 4,592,920 | +0.25(+1.82%) |
Sep 20, 2016 | 13.93 | 13.95 | 13.80 | 13.83 | 7,362,627 | -0.12(-0.85%) |
Sep 19, 2016 | 14.13 | 14.17 | 13.88 | 13.95 | 5,536,660 | -0.23(-1.62%) |
Sep 16, 2016 | 14.20 | 14.22 | 14.09 | 14.18 | 9,028,339 | +0.01(+0.05%) |
Sep 15, 2016 | 14.13 | 14.29 | 14.12 | 14.17 | 5,401,961 | +0.01(+0.10%) |
Sep 14, 2016 | 14.27 | 14.30 | 14.11 | 14.16 | 4,007,090 | -0.08(-0.54%) |
Sep 13, 2016 | 14.41 | 14.44 | 14.17 | 14.23 | 5,070,718 | -0.28(-1.91%) |
Sep 12, 2016 | 14.21 | 14.54 | 14.18 | 14.51 | 5,681,432 | +0.15(+1.06%) |
Sep 09, 2016 | 14.65 | 14.66 | 14.36 | 14.36 | 5,402,470 | -0.39(-2.63%) |
Sep 08, 2016 | 14.91 | 14.96 | 14.69 | 14.74 | 5,306,764 | -0.32(-2.11%) |
Sep 07, 2016 | 15.06 | 15.08 | 14.97 | 15.06 | 3,869,078 | +0.01(+0.05%) |
Sep 06, 2016 | 14.98 | 15.07 | 14.92 | 15.06 | 5,464,876 | +0.10(+0.69%) |
Sep 02, 2016 | 14.88 | 14.95 | 14.95 | 14.95 | 3,261,803 | +0.13(+0.89%) |
Sep 01, 2016 | 14.89 | 14.92 | 14.75 | 14.82 | 4,183,582 | -0.07(-0.46%) |
Aug 31, 2016 | 14.88 | 14.90 | 14.80 | 14.89 | 3,588,413 | -0.03(-0.19%) |
Aug 30, 2016 | 14.87 | 14.94 | 14.85 | 14.92 | 3,287,404 | +0.07(+0.47%) |
Aug 29, 2016 | 14.94 | 14.96 | 14.84 | 14.85 | 3,758,920 | -0.10(-0.69%) |
Aug 26, 2016 | 14.90 | 15.08 | 14.85 | 14.95 | 5,519,664 | +0.09(+0.61%) |
Aug 25, 2016 | 14.78 | 14.88 | 14.74 | 14.86 | 4,360,475 | +0.03(+0.19%) |
Aug 24, 2016 | 14.79 | 14.96 | 14.76 | 14.83 | 9,425,781 | +0.05(+0.33%) |
Aug 23, 2016 | 14.87 | 14.87 | 14.75 | 14.79 | 6,038,163 | -0.03(-0.19%) |
Aug 22, 2016 | 14.63 | 14.83 | 14.59 | 14.81 | 5,069,189 | +0.15(+0.99%) |
Aug 19, 2016 | 14.53 | 14.67 | 14.51 | 14.67 | 4,445,349 | +0.08(+0.57%) |
Aug 18, 2016 | 14.55 | 14.63 | 14.49 | 14.59 | 3,652,370 | +0.03(+0.24%) |
Aug 17, 2016 | 14.41 | 14.56 | 14.36 | 14.55 | 4,220,540 | +0.14(+0.96%) |
Aug 16, 2016 | 14.49 | 14.53 | 14.39 | 14.41 | 2,641,845 | -0.12(-0.86%) |
Aug 15, 2016 | 14.52 | 14.60 | 14.49 | 14.54 | 2,493,441 | +0.03(+0.19%) |
Aug 12, 2016 | 14.54 | 14.56 | 14.48 | 14.51 | 2,400,892 | -0.08(-0.52%) |
Aug 11, 2016 | 14.53 | 14.62 | 14.51 | 14.59 | 3,920,196 | +0.10(+0.67%) |
Aug 10, 2016 | 14.52 | 14.53 | 14.42 | 14.49 | 2,820,381 | -0.01(-0.05%) |
Aug 09, 2016 | 14.45 | 14.52 | 14.41 | 14.49 | 3,560,940 | +0.07(+0.48%) |
Aug 08, 2016 | 14.54 | 14.63 | 14.41 | 14.43 | 5,229,900 | -0.10(-0.71%) |
Aug 05, 2016 | 14.36 | 14.58 | 14.35 | 14.53 | 4,530,559 | +0.21(+1.50%) |
Aug 04, 2016 | 13.93 | 14.82 | 13.92 | 14.32 | 16,469,703 | +0.53(+3.87%) |
Aug 03, 2016 | 13.55 | 13.79 | 13.55 | 13.78 | 6,806,927 | +0.20(+1.48%) |
Aug 02, 2016 | 13.77 | 13.78 | 13.52 | 13.58 | 4,992,993 | -0.23(-1.65%) |
Aug 01, 2016 | 13.84 | 13.93 | 13.73 | 13.81 | 5,485,164 | -0.03(-0.20%) |
Jul 29, 2016 | 13.94 | 13.94 | 13.66 | 13.84 | 6,522,021 | -0.14(-0.99%) |
Jul 28, 2016 | 14.09 | 14.11 | 13.96 | 13.98 | 3,167,704 | -0.13(-0.93%) |
Jul 27, 2016 | 14.11 | 14.17 | 14.05 | 14.11 | 4,071,792 | -0.01(-0.10%) |
Jul 26, 2016 | 14.00 | 14.12 | 13.88 | 14.12 | 5,305,503 | +0.14(+0.99%) |
Jul 25, 2016 | 14.00 | 14.05 | 13.93 | 13.98 | 3,864,508 | -0.03(-0.25%) |
Jul 22, 2016 | 13.93 | 13.96 | 13.88 | 14.02 | 2,831,370 | +0.06(+0.45%) |
Jul 21, 2016 | 13.94 | 14.04 | 13.89 | 13.96 | 3,759,787 | -0.01(-0.05%) |
Jul 20, 2016 | 13.91 | 14.01 | 13.87 | 13.96 | 3,357,457 | +0.06(+0.40%) |
Jul 19, 2016 | 13.85 | 13.95 | 13.83 | 13.91 | 2,648,781 | -0.02(-0.15%) |
Jul 18, 2016 | 13.93 | 13.98 | 13.90 | 13.93 | 3,059,390 | +0.00(+0.00%) |
Jul 15, 2016 | 13.89 | 13.95 | 13.83 | 13.93 | 3,656,153 | +0.06(+0.45%) |
Jul 14, 2016 | 13.89 | 13.92 | 13.81 | 13.87 | 2,784,094 | +0.10(+0.75%) |
Jul 13, 2016 | 13.83 | 13.85 | 13.71 | 13.76 | 3,703,359 | -0.06(-0.45%) |
Jul 12, 2016 | 13.64 | 13.87 | 13.62 | 13.82 | 4,206,152 | +0.26(+1.94%) |
Jul 11, 2016 | 13.60 | 13.63 | 13.51 | 13.56 | 4,602,578 | +0.02(+0.15%) |
Jul 08, 2016 | 13.26 | 13.55 | 13.15 | 13.54 | 4,695,650 | +0.39(+3.00%) |
Jul 07, 2016 | 13.01 | 13.29 | 13.01 | 13.15 | 4,264,131 | -0.12(-0.94%) |
Jul 06, 2016 | 13.15 | 13.28 | 13.13 | 13.27 | 2,926,902 | +0.03(+0.26%) |
Jul 05, 2016 | 13.34 | 13.34 | 13.17 | 13.24 | 3,598,076 | -0.16(-1.19%) |
Jul 01, 2016 | 13.30 | 13.39 | 13.39 | 13.39 | 4,466,768 | +0.12(+0.94%) |
Jun 30, 2016 | 13.04 | 13.27 | 12.96 | 13.27 | 5,071,282 | +0.25(+1.91%) |
Jun 29, 2016 | 12.96 | 13.05 | 12.92 | 13.02 | 5,404,412 | +0.08(+0.64%) |
Jun 28, 2016 | 12.65 | 12.95 | 12.62 | 12.94 | 6,191,096 | +0.52(+4.18%) |
Jun 27, 2016 | 12.63 | 12.64 | 12.39 | 12.42 | 5,743,187 | -0.34(-2.69%) |
Jun 24, 2016 | 12.78 | 13.06 | 12.76 | 12.76 | 8,530,205 | -0.53(-3.97%) |
Jun 23, 2016 | 13.24 | 13.29 | 13.16 | 13.29 | 3,004,776 | +0.20(+1.52%) |
Jun 22, 2016 | 13.04 | 13.18 | 13.04 | 13.09 | 2,939,868 | +0.10(+0.79%) |
Jun 21, 2016 | 13.05 | 13.07 | 12.96 | 12.99 | 3,251,252 | -0.04(-0.32%) |
Jun 20, 2016 | 13.24 | 13.28 | 12.99 | 13.03 | 7,704,895 | -0.01(-0.11%) |
Jun 17, 2016 | 12.90 | 13.07 | 12.87 | 13.04 | 10,055,991 | +0.15(+1.17%) |
Jun 16, 2016 | 12.86 | 12.93 | 12.80 | 12.89 | 6,301,917 | -0.04(-0.32%) |
Jun 15, 2016 | 12.97 | 13.08 | 12.93 | 12.93 | 3,051,950 | -0.04(-0.32%) |
Jun 14, 2016 | 12.91 | 13.01 | 12.83 | 12.97 | 4,289,001 | -0.10(-0.74%) |
Jun 13, 2016 | 13.21 | 13.26 | 13.05 | 13.07 | 2,820,088 | -0.21(-1.55%) |
Jun 10, 2016 | 13.35 | 13.40 | 13.23 | 13.28 | 3,113,660 | -0.19(-1.43%) |
Jun 09, 2016 | 13.52 | 13.52 | 13.42 | 13.47 | 3,556,303 | -0.09(-0.66%) |
Jun 08, 2016 | 13.45 | 13.57 | 13.43 | 13.56 | 4,381,128 | +0.10(+0.76%) |
Jun 07, 2016 | 13.45 | 13.48 | 13.39 | 13.45 | 3,702,934 | +0.01(+0.10%) |
Jun 06, 2016 | 13.36 | 13.47 | 13.31 | 13.44 | 2,526,332 | +0.12(+0.88%) |
Jun 03, 2016 | 13.24 | 13.35 | 13.21 | 13.32 | 3,633,032 | -0.03(-0.26%) |
Jun 02, 2016 | 13.32 | 13.39 | 13.27 | 13.36 | 5,030,330 | +0.01(+0.10%) |
Jun 01, 2016 | 13.26 | 13.37 | 13.20 | 13.35 | 4,264,215 | +0.01(+0.05%) |
May 31, 2016 | 13.37 | 13.38 | 13.17 | 13.34 | 8,816,257 | -0.01(-0.10%) |
May 27, 2016 | 13.21 | 13.35 | 13.35 | 13.35 | 3,487,007 | +0.14(+1.04%) |
May 26, 2016 | 13.31 | 13.35 | 13.21 | 13.21 | 3,633,653 | -0.09(-0.67%) |
May 25, 2016 | 13.50 | 13.50 | 13.26 | 13.30 | 3,032,360 | +0.10(+0.73%) |
May 24, 2016 | 13.14 | 13.24 | 13.12 | 13.21 | 3,609,989 | +0.19(+1.42%) |
May 23, 2016 | 13.19 | 13.24 | 13.02 | 13.02 | 5,253,870 | -0.18(-1.35%) |
May 20, 2016 | 13.04 | 13.26 | 13.02 | 13.20 | 5,368,838 | +0.25(+1.91%) |
May 19, 2016 | 12.99 | 13.07 | 12.86 | 12.95 | 3,770,093 | -0.13(-1.00%) |
May 18, 2016 | 13.05 | 13.19 | 12.95 | 13.08 | 4,197,153 | +0.02(+0.16%) |
May 17, 2016 | 13.13 | 13.22 | 13.02 | 13.06 | 4,375,827 | -0.12(-0.88%) |
May 16, 2016 | 13.15 | 13.30 | 13.10 | 13.18 | 5,411,862 | +0.03(+0.21%) |
May 13, 2016 | 13.19 | 13.30 | 13.08 | 13.15 | 6,070,179 | -0.05(-0.36%) |
May 12, 2016 | 13.20 | 13.25 | 13.06 | 13.20 | 6,257,524 | +0.07(+0.52%) |
May 11, 2016 | 13.25 | 13.29 | 13.11 | 13.13 | 4,620,818 | -0.14(-1.08%) |
May 10, 2016 | 13.12 | 13.29 | 13.12 | 13.28 | 5,024,347 | +0.21(+1.63%) |
May 09, 2016 | 13.02 | 13.15 | 12.98 | 13.06 | 4,860,784 | +0.03(+0.26%) |
May 06, 2016 | 12.91 | 13.06 | 12.84 | 13.03 | 6,353,990 | +0.11(+0.85%) |
May 05, 2016 | 13.08 | 13.21 | 12.90 | 12.92 | 9,923,954 | -0.12(-0.89%) |
May 04, 2016 | 13.53 | 13.69 | 12.94 | 13.04 | 13,029,289 | -0.56(-4.13%) |
May 03, 2016 | 13.69 | 13.74 | 13.51 | 13.60 | 9,009,058 | -0.19(-1.34%) |
May 02, 2016 | 13.79 | 13.84 | 13.70 | 13.78 | 7,860,830 | +0.07(+0.50%) |
Apr 29, 2016 | 13.76 | 13.76 | 13.59 | 13.72 | 5,201,369 | -0.08(-0.60%) |
Apr 28, 2016 | 14.00 | 14.02 | 13.76 | 13.80 | 4,975,055 | -0.27(-1.95%) |
Apr 27, 2016 | 13.89 | 14.11 | 13.83 | 14.07 | 5,072,176 | +0.21(+1.53%) |
Apr 26, 2016 | 13.76 | 13.87 | 13.73 | 13.86 | 3,980,640 | +0.16(+1.20%) |
Apr 25, 2016 | 13.68 | 13.68 | 13.57 | 13.69 | 6,177,435 | -0.07(-0.50%) |
Apr 22, 2016 | 13.74 | 13.89 | 13.72 | 13.76 | 8,741,680 | +0.00(+0.00%) |
Apr 21, 2016 | 13.85 | 13.97 | 13.74 | 13.76 | 5,302,638 | -0.08(-0.54%) |
Apr 20, 2016 | 13.76 | 13.92 | 13.76 | 13.84 | 5,918,635 | +0.04(+0.30%) |
Apr 19, 2016 | 13.79 | 13.89 | 13.74 | 13.80 | 5,729,906 | +0.01(+0.05%) |
Apr 18, 2016 | 13.71 | 13.80 | 13.62 | 13.79 | 3,626,759 | +0.08(+0.60%) |
Apr 15, 2016 | 13.65 | 13.74 | 13.61 | 13.71 | 7,647,085 | +0.03(+0.20%) |
Apr 14, 2016 | 13.76 | 13.78 | 13.60 | 13.68 | 7,215,451 | -0.08(-0.55%) |
Apr 13, 2016 | 13.67 | 13.80 | 13.60 | 13.76 | 7,441,610 | +0.12(+0.85%) |
Apr 12, 2016 | 13.56 | 13.65 | 13.48 | 13.64 | 8,024,767 | +0.12(+0.86%) |
Apr 11, 2016 | 13.52 | 13.66 | 13.48 | 13.52 | 7,156,919 | +0.08(+0.61%) |
Apr 08, 2016 | 13.43 | 13.54 | 13.36 | 13.44 | 6,020,824 | +0.11(+0.82%) |
Apr 07, 2016 | 13.38 | 13.45 | 13.15 | 13.33 | 7,858,838 | -0.18(-1.32%) |
Apr 06, 2016 | 13.27 | 13.52 | 13.22 | 13.51 | 6,928,580 | +0.28(+2.13%) |
Apr 05, 2016 | 13.13 | 13.37 | 13.12 | 13.23 | 7,872,417 | -0.07(-0.52%) |
Apr 04, 2016 | 13.37 | 13.43 | 13.26 | 13.30 | 4,241,795 | -0.07(-0.51%) |
Apr 01, 2016 | 13.13 | 13.37 | 13.11 | 13.37 | 5,065,479 | +0.14(+1.04%) |
Mar 31, 2016 | 13.26 | 13.39 | 13.21 | 13.23 | 6,912,443 | -0.03(-0.21%) |
Mar 30, 2016 | 13.17 | 13.30 | 13.13 | 13.26 | 6,491,543 | +0.13(+0.99%) |
Mar 29, 2016 | 12.88 | 13.16 | 12.88 | 13.13 | 4,683,952 | +0.20(+1.54%) |
Mar 28, 2016 | 12.95 | 13.07 | 12.91 | 12.93 | 4,562,831 | +0.05(+0.37%) |
Mar 24, 2016 | 12.81 | 12.88 | 12.88 | 12.88 | 6,191,833 | -0.01(-0.11%) |
Mar 23, 2016 | 12.96 | 13.01 | 12.83 | 12.89 | 5,454,624 | -0.07(-0.53%) |
Mar 22, 2016 | 12.99 | 13.11 | 12.93 | 12.96 | 8,188,808 | -0.14(-1.05%) |
Mar 21, 2016 | 13.08 | 13.24 | 12.97 | 13.10 | 4,805,498 | -0.02(-0.16%) |
Mar 18, 2016 | 13.05 | 13.21 | 12.97 | 13.12 | 12,722,141 | +0.09(+0.68%) |
Mar 17, 2016 | 12.80 | 13.09 | 12.79 | 13.03 | 6,222,390 | +0.24(+1.88%) |
Mar 16, 2016 | 12.65 | 12.84 | 12.63 | 12.79 | 5,550,199 | +0.12(+0.92%) |
Mar 15, 2016 | 12.90 | 12.91 | 12.63 | 12.67 | 6,152,893 | -0.32(-2.43%) |
Mar 14, 2016 | 12.97 | 13.03 | 12.89 | 12.99 | 4,077,222 | -0.01(-0.05%) |
Mar 11, 2016 | 12.87 | 13.02 | 12.84 | 13.00 | 5,241,850 | +0.24(+1.87%) |
Mar 10, 2016 | 13.10 | 13.20 | 12.65 | 12.76 | 11,652,360 | -0.31(-2.39%) |
Mar 09, 2016 | 12.97 | 13.19 | 12.96 | 13.07 | 7,830,265 | +0.07(+0.58%) |
Mar 08, 2016 | 13.21 | 13.22 | 12.97 | 13.00 | 9,589,245 | -0.28(-2.10%) |
Mar 07, 2016 | 12.99 | 13.33 | 12.99 | 13.27 | 7,290,864 | +0.18(+1.40%) |
Mar 04, 2016 | 12.96 | 13.18 | 12.95 | 13.09 | 8,947,259 | +0.11(+0.84%) |
Mar 03, 2016 | 12.70 | 13.02 | 12.66 | 12.98 | 8,591,288 | +0.43(+3.41%) |
Mar 02, 2016 | 12.59 | 12.64 | 12.43 | 12.55 | 6,569,257 | -0.11(-0.86%) |
Mar 01, 2016 | 12.54 | 12.70 | 12.44 | 12.66 | 6,307,202 | +0.24(+1.97%) |
Feb 29, 2016 | 12.51 | 12.65 | 12.41 | 12.42 | 6,474,192 | -0.14(-1.08%) |
Feb 26, 2016 | 12.57 | 12.62 | 12.51 | 12.55 | 6,542,795 | +0.07(+0.60%) |
Feb 25, 2016 | 12.38 | 12.49 | 12.25 | 12.48 | 5,622,692 | +0.15(+1.21%) |
Feb 24, 2016 | 12.09 | 12.39 | 11.91 | 12.33 | 6,642,189 | +0.12(+1.00%) |
Feb 23, 2016 | 12.33 | 12.50 | 12.20 | 12.21 | 8,219,217 | -0.28(-2.23%) |
Feb 22, 2016 | 12.40 | 12.50 | 12.38 | 12.49 | 9,624,052 | +0.12(+0.93%) |
Feb 19, 2016 | 12.33 | 12.44 | 12.29 | 12.37 | 9,034,533 | -0.01(-0.11%) |
Feb 18, 2016 | 12.56 | 12.57 | 12.35 | 12.38 | 8,541,798 | -0.19(-1.51%) |
Feb 17, 2016 | 12.59 | 12.78 | 12.40 | 12.57 | 9,054,041 | +0.06(+0.49%) |
Feb 16, 2016 | 12.10 | 12.57 | 12.10 | 12.51 | 12,685,520 | +0.57(+4.78%) |
Feb 12, 2016 | 11.62 | 11.94 | 11.94 | 11.94 | 7,365,119 | +0.46(+4.03%) |
Feb 11, 2016 | 11.28 | 11.58 | 11.21 | 11.48 | 12,803,184 | -0.09(-0.76%) |
Feb 10, 2016 | 11.04 | 11.89 | 11.04 | 11.57 | 11,896,842 | +0.01(+0.06%) |
Feb 09, 2016 | 11.59 | 11.74 | 11.49 | 11.56 | 10,354,646 | -0.28(-2.35%) |
Feb 08, 2016 | 11.82 | 11.90 | 11.47 | 11.84 | 14,154,045 | -0.10(-0.85%) |
Feb 05, 2016 | 11.93 | 12.11 | 11.80 | 11.94 | 10,056,211 | +0.01(+0.06%) |
Feb 04, 2016 | 11.77 | 11.98 | 11.65 | 11.93 | 5,245,432 | +0.18(+1.56%) |
Feb 03, 2016 | 11.72 | 11.81 | 11.53 | 11.75 | 6,944,164 | +0.14(+1.17%) |
Feb 02, 2016 | 11.82 | 11.90 | 11.55 | 11.61 | 8,184,428 | -0.38(-3.17%) |
Feb 01, 2016 | 12.01 | 12.06 | 11.91 | 12.00 | 8,749,175 | -0.14(-1.12%) |
Jan 29, 2016 | 11.69 | 12.17 | 11.68 | 12.13 | 10,467,543 | +0.49(+4.21%) |
Jan 28, 2016 | 11.57 | 11.69 | 11.40 | 11.64 | 6,913,388 | +0.18(+1.60%) |
Jan 27, 2016 | 11.68 | 11.86 | 11.42 | 11.46 | 7,575,270 | -0.31(-2.60%) |
Jan 26, 2016 | 11.55 | 11.80 | 11.52 | 11.76 | 4,278,409 | +0.24(+2.13%) |
Jan 25, 2016 | 11.80 | 11.83 | 11.49 | 11.52 | 8,062,314 | -0.32(-2.70%) |
Jan 22, 2016 | 11.74 | 11.85 | 11.64 | 11.84 | 9,179,217 | +0.34(+2.96%) |
Jan 21, 2016 | 11.25 | 11.66 | 11.17 | 11.50 | 10,175,944 | +0.28(+2.48%) |
Jan 20, 2016 | 10.99 | 11.33 | 10.90 | 11.22 | 9,477,199 | +0.04(+0.36%) |
Jan 19, 2016 | 11.49 | 11.49 | 11.05 | 11.18 | 8,467,971 | -0.14(-1.20%) |
Jan 15, 2016 | 11.33 | 11.32 | 11.32 | 11.32 | 7,842,010 | -0.33(-2.86%) |
Jan 14, 2016 | 11.36 | 11.70 | 11.23 | 11.65 | 7,475,769 | +0.37(+3.25%) |
Jan 13, 2016 | 11.62 | 11.63 | 11.23 | 11.28 | 6,602,334 | -0.30(-2.58%) |
Jan 12, 2016 | 11.61 | 11.71 | 11.35 | 11.58 | 5,601,652 | +0.11(+0.95%) |
Jan 11, 2016 | 11.57 | 11.61 | 11.33 | 11.47 | 4,883,053 | -0.03(-0.24%) |
Jan 08, 2016 | 11.62 | 11.75 | 11.46 | 11.50 | 6,668,744 | -0.10(-0.82%) |
Jan 07, 2016 | 11.43 | 11.67 | 11.43 | 11.59 | 8,589,347 | -0.07(-0.58%) |
Jan 06, 2016 | 11.78 | 11.81 | 11.63 | 11.66 | 7,120,458 | -0.27(-2.28%) |
Jan 05, 2016 | 12.01 | 12.09 | 11.86 | 11.93 | 5,425,225 | -0.05(-0.40%) |
Jan 04, 2016 | 11.94 | 12.00 | 11.82 | 11.98 | 8,657,748 | -0.20(-1.62%) |
Dec 31, 2015 | 12.31 | 12.18 | 12.18 | 12.18 | 3,249,858 | -0.22(-1.81%) |
Dec 30, 2015 | 12.52 | 12.56 | 12.40 | 12.40 | 3,553,252 | -0.13(-1.03%) |
Dec 29, 2015 | 12.46 | 12.60 | 12.46 | 12.53 | 3,058,263 | +0.13(+1.04%) |
Dec 28, 2015 | 12.54 | 12.58 | 12.38 | 12.40 | 3,211,065 | -0.18(-1.41%) |
Dec 24, 2015 | 12.57 | 12.58 | 12.58 | 12.58 | 2,085,350 | -0.01(-0.05%) |
Dec 23, 2015 | 12.49 | 12.60 | 12.48 | 12.59 | 3,726,665 | +0.17(+1.37%) |
Dec 22, 2015 | 12.29 | 12.44 | 12.25 | 12.42 | 3,946,936 | +0.17(+1.39%) |
Dec 21, 2015 | 12.19 | 12.32 | 12.15 | 12.25 | 4,215,610 | +0.14(+1.18%) |
Dec 18, 2015 | 12.28 | 12.30 | 12.07 | 12.10 | 8,916,315 | -0.22(-1.82%) |
Dec 17, 2015 | 12.63 | 12.68 | 12.33 | 12.33 | 5,062,708 | -0.27(-2.11%) |
Dec 16, 2015 | 12.42 | 12.62 | 12.37 | 12.59 | 5,529,383 | +0.30(+2.43%) |
Dec 15, 2015 | 12.34 | 12.38 | 12.22 | 12.29 | 8,269,683 | +0.06(+0.53%) |
Dec 14, 2015 | 12.39 | 12.45 | 12.14 | 12.23 | 6,217,160 | -0.09(-0.77%) |
Dec 11, 2015 | 12.57 | 12.63 | 12.29 | 12.32 | 5,344,949 | -0.42(-3.28%) |
Dec 10, 2015 | 12.73 | 12.90 | 12.71 | 12.74 | 5,493,001 | +0.02(+0.16%) |
Dec 09, 2015 | 12.66 | 12.98 | 12.66 | 12.72 | 7,335,043 | -0.03(-0.26%) |
Dec 08, 2015 | 12.72 | 12.90 | 12.64 | 12.76 | 6,751,424 | -0.07(-0.53%) |
Dec 07, 2015 | 12.70 | 12.83 | 12.52 | 12.82 | 8,562,000 | +0.07(+0.53%) |
Dec 04, 2015 | 12.61 | 12.79 | 12.57 | 12.76 | 8,648,124 | +0.17(+1.34%) |
Dec 03, 2015 | 12.78 | 12.84 | 12.54 | 12.59 | 8,948,658 | -0.18(-1.37%) |
Dec 02, 2015 | 12.92 | 12.95 | 12.72 | 12.76 | 5,795,800 | -0.18(-1.41%) |