Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.18 | 21.28 | 20.68 | 20.90 | 192,536 | -0.11(-0.51%) |
Nov 29, 2016 | 21.20 | 21.20 | 20.25 | 21.01 | 234,815 | -0.19(-0.90%) |
Nov 28, 2016 | 21.32 | 21.37 | 21.02 | 21.20 | 185,400 | -0.25(-1.18%) |
Nov 25, 2016 | 21.16 | 21.45 | 20.97 | 21.45 | 80,141 | +0.32(+1.50%) |
Nov 23, 2016 | 21.13 | 21.13 | 21.13 | 0 | +0.22(+1.06%) | |
Nov 22, 2016 | 20.85 | 20.94 | 20.64 | 20.91 | 268,541 | +0.09(+0.46%) |
Nov 21, 2016 | 20.82 | 20.97 | 20.63 | 20.82 | 247,953 | +0.06(+0.31%) |
Nov 18, 2016 | 20.88 | 20.91 | 20.69 | 20.75 | 243,397 | -0.03(-0.15%) |
Nov 17, 2016 | 20.63 | 20.88 | 20.63 | 20.78 | 190,445 | +0.28(+1.39%) |
Nov 16, 2016 | 20.40 | 20.50 | 20.21 | 20.50 | 213,321 | +0.06(+0.31%) |
Nov 15, 2016 | 21.20 | 21.20 | 20.37 | 20.44 | 257,839 | -0.47(-2.27%) |
Nov 14, 2016 | 20.40 | 20.94 | 20.37 | 20.91 | 326,139 | +0.54(+2.64%) |
Nov 11, 2016 | 19.23 | 20.37 | 19.23 | 20.37 | 463,030 | +1.15(+6.01%) |
Nov 10, 2016 | 18.95 | 19.36 | 18.54 | 19.22 | 425,286 | +0.36(+1.93%) |
Nov 09, 2016 | 17.94 | 19.04 | 17.81 | 18.85 | 244,741 | +0.92(+5.12%) |
Nov 08, 2016 | 17.87 | 18.16 | 17.76 | 17.94 | 127,494 | +0.00(+0.00%) |
Nov 07, 2016 | 17.78 | 18.03 | 17.65 | 17.94 | 159,937 | +0.51(+2.90%) |
Nov 04, 2016 | 17.40 | 18.23 | 17.40 | 17.43 | 245,759 | +0.00(+0.00%) |
Nov 03, 2016 | 18.19 | 18.19 | 17.37 | 17.43 | 296,402 | -0.63(-3.50%) |
Nov 02, 2016 | 18.38 | 18.53 | 18.06 | 18.06 | 182,439 | -0.32(-1.72%) |
Nov 01, 2016 | 19.04 | 19.10 | 18.06 | 18.38 | 234,393 | -0.57(-3.01%) |
Oct 31, 2016 | 18.73 | 18.98 | 18.44 | 18.95 | 244,106 | +0.32(+1.70%) |
Oct 28, 2016 | 18.60 | 18.73 | 18.51 | 18.63 | 152,608 | -0.03(-0.17%) |
Oct 27, 2016 | 18.51 | 18.70 | 18.38 | 18.66 | 178,537 | +0.22(+1.20%) |
Oct 26, 2016 | 18.54 | 18.70 | 18.28 | 18.44 | 234,550 | -0.25(-1.35%) |
Oct 25, 2016 | 18.85 | 18.85 | 18.44 | 18.70 | 213,449 | -0.16(-0.84%) |
Oct 24, 2016 | 18.82 | 19.04 | 18.51 | 18.85 | 192,909 | +0.16(+0.85%) |
Oct 21, 2016 | 18.10 | 18.73 | 18.10 | 18.70 | 178,227 | +0.41(+2.25%) |
Oct 20, 2016 | 18.06 | 18.44 | 18.03 | 18.28 | 127,196 | +0.03(+0.17%) |
Oct 19, 2016 | 18.54 | 18.54 | 18.14 | 18.25 | 187,791 | -0.22(-1.20%) |
Oct 18, 2016 | 18.73 | 18.89 | 18.41 | 18.47 | 182,016 | -0.06(-0.34%) |
Oct 17, 2016 | 18.51 | 18.57 | 18.28 | 18.54 | 113,841 | -0.03(-0.17%) |
Oct 14, 2016 | 18.66 | 18.79 | 18.51 | 18.57 | 108,532 | +0.03(+0.17%) |
Oct 13, 2016 | 18.66 | 18.66 | 18.38 | 18.54 | 121,408 | -0.19(-1.01%) |
Oct 12, 2016 | 18.63 | 19.20 | 18.60 | 18.73 | 105,059 | +0.06(+0.34%) |
Oct 11, 2016 | 18.95 | 19.04 | 18.60 | 18.66 | 188,281 | -0.28(-1.50%) |
Oct 10, 2016 | 18.73 | 19.04 | 18.73 | 18.95 | 82,573 | +0.23(+1.22%) |
Oct 07, 2016 | 19.39 | 19.39 | 18.68 | 18.72 | 432,610 | -0.72(-3.71%) |
Oct 06, 2016 | 19.30 | 19.46 | 19.11 | 19.44 | 212,397 | +0.16(+0.82%) |
Oct 05, 2016 | 19.01 | 19.49 | 18.89 | 19.28 | 251,343 | +0.37(+1.94%) |
Oct 04, 2016 | 18.42 | 18.97 | 18.42 | 18.92 | 333,270 | +0.46(+2.50%) |
Oct 03, 2016 | 18.17 | 18.49 | 17.94 | 18.46 | 207,189 | +0.22(+1.21%) |
Sep 30, 2016 | 17.97 | 18.36 | 17.90 | 18.23 | 272,625 | +0.38(+2.13%) |
Sep 29, 2016 | 17.93 | 18.04 | 17.84 | 17.85 | 104,547 | -0.09(-0.49%) |
Sep 28, 2016 | 17.96 | 18.03 | 17.80 | 17.94 | 145,997 | +0.03(+0.14%) |
Sep 27, 2016 | 17.76 | 17.97 | 17.69 | 17.92 | 122,831 | +0.18(+1.03%) |
Sep 26, 2016 | 17.84 | 17.98 | 17.63 | 17.73 | 155,221 | -0.24(-1.34%) |
Sep 23, 2016 | 18.17 | 18.25 | 17.94 | 17.97 | 172,684 | -0.24(-1.32%) |
Sep 22, 2016 | 18.10 | 18.32 | 18.10 | 18.22 | 207,587 | +0.15(+0.84%) |
Sep 21, 2016 | 18.01 | 18.22 | 17.87 | 18.06 | 165,496 | +0.09(+0.49%) |
Sep 20, 2016 | 17.97 | 18.17 | 17.91 | 17.97 | 270,622 | +0.04(+0.21%) |
Sep 19, 2016 | 17.96 | 18.13 | 17.81 | 17.94 | 158,847 | +0.12(+0.67%) |
Sep 16, 2016 | 17.53 | 17.82 | 17.24 | 17.82 | 402,741 | +0.38(+2.18%) |
Sep 15, 2016 | 17.30 | 17.56 | 17.25 | 17.44 | 108,059 | +0.16(+0.95%) |
Sep 14, 2016 | 17.30 | 17.31 | 17.15 | 17.27 | 147,521 | +0.04(+0.22%) |
Sep 13, 2016 | 17.27 | 17.37 | 17.16 | 17.23 | 208,635 | -0.22(-1.27%) |
Sep 12, 2016 | 16.98 | 17.46 | 16.77 | 17.46 | 334,700 | +0.46(+2.68%) |
Sep 09, 2016 | 17.56 | 17.56 | 16.99 | 17.00 | 254,502 | -0.73(-4.14%) |
Sep 08, 2016 | 18.22 | 18.22 | 17.65 | 17.73 | 150,538 | -0.49(-2.71%) |
Sep 07, 2016 | 18.34 | 18.49 | 18.16 | 18.23 | 142,630 | -0.15(-0.79%) |
Sep 06, 2016 | 18.39 | 18.44 | 18.07 | 18.37 | 157,955 | +0.03(+0.17%) |
Sep 02, 2016 | 18.13 | 18.34 | 18.34 | 18.34 | 233,603 | +0.23(+1.29%) |
Sep 01, 2016 | 17.85 | 18.13 | 17.72 | 18.11 | 176,275 | +0.20(+1.13%) |
Aug 31, 2016 | 17.80 | 18.07 | 17.53 | 17.91 | 343,106 | +0.08(+0.46%) |
Aug 30, 2016 | 17.72 | 17.82 | 17.61 | 17.82 | 92,052 | +0.13(+0.72%) |
Aug 29, 2016 | 17.54 | 17.75 | 17.51 | 17.70 | 74,885 | +0.18(+1.05%) |
Aug 26, 2016 | 17.68 | 17.77 | 17.40 | 17.51 | 72,835 | -0.15(-0.86%) |
Aug 25, 2016 | 17.58 | 17.75 | 17.51 | 17.66 | 117,718 | -0.04(-0.21%) |
Aug 24, 2016 | 17.62 | 17.78 | 17.54 | 17.70 | 135,734 | +0.07(+0.39%) |
Aug 23, 2016 | 17.53 | 17.72 | 17.32 | 17.63 | 94,871 | +0.11(+0.65%) |
Aug 22, 2016 | 17.41 | 17.54 | 17.25 | 17.52 | 110,356 | +0.02(+0.11%) |
Aug 19, 2016 | 17.43 | 17.57 | 17.12 | 17.50 | 193,759 | +0.06(+0.36%) |
Aug 18, 2016 | 17.28 | 17.49 | 17.22 | 17.44 | 126,179 | +0.21(+1.21%) |
Aug 17, 2016 | 17.15 | 17.39 | 16.98 | 17.23 | 154,138 | +0.12(+0.70%) |
Aug 16, 2016 | 17.27 | 17.36 | 17.10 | 17.11 | 131,492 | -0.18(-1.03%) |
Aug 15, 2016 | 17.11 | 17.42 | 17.11 | 17.29 | 131,677 | +0.06(+0.37%) |
Aug 12, 2016 | 17.35 | 17.35 | 17.12 | 17.22 | 80,887 | -0.22(-1.27%) |
Aug 11, 2016 | 17.37 | 17.58 | 17.21 | 17.44 | 151,820 | +0.14(+0.80%) |
Aug 10, 2016 | 17.25 | 17.32 | 17.15 | 17.30 | 159,275 | +0.08(+0.44%) |
Aug 09, 2016 | 17.27 | 17.35 | 17.10 | 17.23 | 187,718 | -0.01(-0.07%) |
Aug 08, 2016 | 16.89 | 17.27 | 16.82 | 17.24 | 237,689 | +0.39(+2.33%) |
Aug 05, 2016 | 16.29 | 16.95 | 16.29 | 16.85 | 292,511 | +0.56(+3.42%) |
Aug 04, 2016 | 16.73 | 16.75 | 16.02 | 16.29 | 311,361 | -0.35(-2.09%) |
Aug 03, 2016 | 16.61 | 16.67 | 16.51 | 16.64 | 151,061 | -0.01(-0.08%) |
Aug 02, 2016 | 16.76 | 16.95 | 16.53 | 16.65 | 181,335 | -0.09(-0.57%) |
Aug 01, 2016 | 16.68 | 16.87 | 16.53 | 16.75 | 202,077 | -0.01(-0.04%) |
Jul 29, 2016 | 16.82 | 16.90 | 16.69 | 16.75 | 191,254 | -0.08(-0.45%) |
Jul 28, 2016 | 16.75 | 16.95 | 16.73 | 16.83 | 156,444 | +0.03(+0.19%) |
Jul 27, 2016 | 16.91 | 16.92 | 16.75 | 16.80 | 371,813 | -0.03(-0.15%) |
Jul 26, 2016 | 16.79 | 16.96 | 16.71 | 16.82 | 125,651 | +0.03(+0.15%) |
Jul 25, 2016 | 16.79 | 16.86 | 16.75 | 16.80 | 94,859 | +0.01(+0.04%) |
Jul 22, 2016 | 16.76 | 16.99 | 16.61 | 16.79 | 136,016 | +0.01(+0.08%) |
Jul 21, 2016 | 17.15 | 17.19 | 16.67 | 16.78 | 219,345 | -0.44(-2.54%) |
Jul 20, 2016 | 17.42 | 17.42 | 17.19 | 17.22 | 300,344 | -0.22(-1.23%) |
Jul 19, 2016 | 17.67 | 17.69 | 17.42 | 17.43 | 194,587 | -0.18(-1.04%) |
Jul 18, 2016 | 17.73 | 17.81 | 17.54 | 17.61 | 159,375 | -0.17(-0.96%) |
Jul 15, 2016 | 17.85 | 17.99 | 17.69 | 17.79 | 175,321 | +0.08(+0.43%) |
Jul 14, 2016 | 18.16 | 18.16 | 17.66 | 17.71 | 120,558 | -0.27(-1.51%) |
Jul 13, 2016 | 17.95 | 18.16 | 17.82 | 17.98 | 256,378 | +0.15(+0.85%) |
Jul 12, 2016 | 17.72 | 17.97 | 17.09 | 17.83 | 175,939 | +0.19(+1.08%) |
Jul 11, 2016 | 17.35 | 17.82 | 17.25 | 17.64 | 201,426 | +0.29(+1.68%) |
Jul 08, 2016 | 17.08 | 17.39 | 16.98 | 17.35 | 383,610 | +0.37(+2.16%) |
Jul 07, 2016 | 17.10 | 17.21 | 16.92 | 16.98 | 186,740 | -0.09(-0.56%) |
Jul 05, 2016 | 17.18 | 17.18 | 16.92 | 17.08 | 163,465 | -0.16(-0.92%) |
Jul 01, 2016 | 17.46 | 17.23 | 17.23 | 17.23 | 177,810 | -0.17(-0.98%) |
Jun 30, 2016 | 16.80 | 17.41 | 16.75 | 17.41 | 278,963 | +0.61(+3.62%) |
Jun 29, 2016 | 16.58 | 16.86 | 16.56 | 16.80 | 173,609 | +0.39(+2.39%) |
Jun 28, 2016 | 16.74 | 16.87 | 16.38 | 16.41 | 280,390 | -0.16(-0.99%) |
Jun 27, 2016 | 16.48 | 16.79 | 16.32 | 16.57 | 600,488 | -0.05(-0.30%) |
Jun 24, 2016 | 16.19 | 16.98 | 16.19 | 16.62 | 429,564 | -0.37(-2.20%) |
Jun 23, 2016 | 16.73 | 17.01 | 16.73 | 16.99 | 163,832 | +0.44(+2.68%) |
Jun 22, 2016 | 16.54 | 16.70 | 16.43 | 16.55 | 177,345 | +0.08(+0.50%) |
Jun 21, 2016 | 16.61 | 16.77 | 16.39 | 16.47 | 147,473 | -0.12(-0.72%) |
Jun 20, 2016 | 16.58 | 16.79 | 16.54 | 16.59 | 197,183 | +0.23(+1.43%) |
Jun 17, 2016 | 16.49 | 16.55 | 16.28 | 16.36 | 403,210 | -0.08(-0.46%) |
Jun 16, 2016 | 16.31 | 16.49 | 16.18 | 16.43 | 192,866 | -0.03(-0.19%) |
Jun 15, 2016 | 16.76 | 16.81 | 16.45 | 16.46 | 190,826 | -0.16(-0.99%) |
Jun 14, 2016 | 16.87 | 16.87 | 16.41 | 16.63 | 237,374 | -0.24(-1.43%) |
Jun 13, 2016 | 17.11 | 17.15 | 16.82 | 16.87 | 136,196 | -0.30(-1.77%) |
Jun 10, 2016 | 17.32 | 17.41 | 17.14 | 17.17 | 100,329 | -0.34(-1.95%) |
Jun 09, 2016 | 17.44 | 17.56 | 17.27 | 17.51 | 98,927 | -0.04(-0.25%) |
Jun 08, 2016 | 17.36 | 17.60 | 17.28 | 17.56 | 172,144 | +0.24(+1.39%) |
Jun 07, 2016 | 17.32 | 17.49 | 17.23 | 17.32 | 151,184 | -0.02(-0.11%) |
Jun 06, 2016 | 17.41 | 17.55 | 17.26 | 17.34 | 273,352 | -0.10(-0.58%) |
Jun 03, 2016 | 17.58 | 17.58 | 17.27 | 17.44 | 125,608 | -0.15(-0.82%) |
Jun 02, 2016 | 17.55 | 17.59 | 17.24 | 17.58 | 159,963 | -0.09(-0.50%) |
Jun 01, 2016 | 17.27 | 17.75 | 17.16 | 17.67 | 209,018 | +0.38(+2.19%) |
May 31, 2016 | 17.61 | 17.61 | 17.10 | 17.29 | 463,595 | -0.32(-1.79%) |
May 27, 2016 | 17.57 | 17.61 | 17.61 | 17.61 | 312,775 | +0.09(+0.50%) |
May 26, 2016 | 17.68 | 17.88 | 17.49 | 17.52 | 238,299 | -0.23(-1.31%) |
May 25, 2016 | 17.80 | 17.92 | 17.66 | 17.75 | 184,272 | +0.02(+0.11%) |
May 24, 2016 | 17.33 | 17.78 | 17.33 | 17.73 | 192,491 | +0.55(+3.19%) |
May 23, 2016 | 17.24 | 17.38 | 17.01 | 17.18 | 152,598 | -0.06(-0.37%) |
May 20, 2016 | 17.10 | 17.37 | 16.99 | 17.25 | 194,939 | +0.27(+1.60%) |
May 19, 2016 | 17.03 | 17.03 | 16.75 | 16.98 | 175,608 | -0.23(-1.32%) |
May 18, 2016 | 17.05 | 17.36 | 16.93 | 17.20 | 292,254 | +0.04(+0.22%) |
May 17, 2016 | 17.81 | 17.81 | 17.01 | 17.17 | 340,298 | -0.65(-3.64%) |
May 16, 2016 | 17.46 | 18.00 | 17.42 | 17.81 | 322,917 | +0.26(+1.51%) |
May 13, 2016 | 17.17 | 17.93 | 17.17 | 17.55 | 248,292 | +0.32(+1.87%) |
May 12, 2016 | 17.44 | 17.58 | 17.18 | 17.23 | 203,363 | -0.16(-0.91%) |
May 11, 2016 | 17.80 | 17.83 | 17.39 | 17.39 | 192,396 | -0.42(-2.34%) |
May 10, 2016 | 17.49 | 18.03 | 17.41 | 17.80 | 252,483 | +0.29(+1.65%) |
May 09, 2016 | 17.64 | 17.76 | 17.39 | 17.51 | 431,167 | -0.13(-0.75%) |
May 06, 2016 | 17.54 | 17.75 | 17.41 | 17.64 | 437,610 | +0.01(+0.07%) |
May 05, 2016 | 16.34 | 17.73 | 16.33 | 17.63 | 372,081 | +1.47(+9.08%) |
May 04, 2016 | 16.47 | 16.68 | 16.05 | 16.16 | 456,624 | -0.35(-2.10%) |
May 03, 2016 | 16.78 | 16.88 | 16.46 | 16.51 | 171,411 | -0.39(-2.31%) |
May 02, 2016 | 16.79 | 16.99 | 16.62 | 16.90 | 256,987 | +0.19(+1.13%) |
Apr 29, 2016 | 16.75 | 16.97 | 16.51 | 16.71 | 477,039 | +0.01(+0.08%) |
Apr 28, 2016 | 17.02 | 17.20 | 16.66 | 16.70 | 182,503 | -0.45(-2.61%) |
Apr 27, 2016 | 17.00 | 17.29 | 16.91 | 17.15 | 354,387 | +0.10(+0.59%) |
Apr 26, 2016 | 16.83 | 17.06 | 16.78 | 17.05 | 435,823 | +0.30(+1.81%) |
Apr 25, 2016 | 17.26 | 17.26 | 16.63 | 16.74 | 233,018 | -0.61(-3.52%) |
Apr 22, 2016 | 17.04 | 17.49 | 17.04 | 17.35 | 251,264 | +0.34(+2.00%) |
Apr 21, 2016 | 17.10 | 17.28 | 17.00 | 17.01 | 321,897 | -0.09(-0.52%) |
Apr 20, 2016 | 17.00 | 17.20 | 16.86 | 17.10 | 194,149 | +0.16(+0.93%) |
Apr 19, 2016 | 17.27 | 17.35 | 16.95 | 16.95 | 256,455 | -0.23(-1.32%) |
Apr 18, 2016 | 17.17 | 17.25 | 17.10 | 17.17 | 189,845 | -0.01(-0.07%) |
Apr 15, 2016 | 17.30 | 17.39 | 17.10 | 17.18 | 166,782 | -0.20(-1.16%) |
Apr 14, 2016 | 17.22 | 17.53 | 16.83 | 17.39 | 311,438 | +0.14(+0.84%) |
Apr 13, 2016 | 16.80 | 17.27 | 16.80 | 17.24 | 416,536 | +0.46(+2.74%) |
Apr 12, 2016 | 16.73 | 17.05 | 16.73 | 16.78 | 292,166 | +0.05(+0.30%) |
Apr 11, 2016 | 16.98 | 17.21 | 16.72 | 16.73 | 296,938 | -0.13(-0.79%) |
Apr 08, 2016 | 16.68 | 17.18 | 16.62 | 16.86 | 518,971 | +0.26(+1.56%) |
Apr 07, 2016 | 16.76 | 17.13 | 16.55 | 16.60 | 693,718 | -0.35(-2.08%) |
Apr 06, 2016 | 16.91 | 17.01 | 16.76 | 16.96 | 475,898 | -0.01(-0.04%) |
Apr 05, 2016 | 17.01 | 17.44 | 16.91 | 16.96 | 350,123 | -0.17(-0.99%) |
Apr 04, 2016 | 17.80 | 17.81 | 17.10 | 17.13 | 411,077 | -0.64(-3.58%) |
Apr 01, 2016 | 17.54 | 17.82 | 17.43 | 17.77 | 209,551 | +0.13(+0.71%) |
Mar 31, 2016 | 17.53 | 17.75 | 17.45 | 17.64 | 328,771 | +0.13(+0.72%) |
Mar 30, 2016 | 17.74 | 17.82 | 17.35 | 17.52 | 213,457 | -0.14(-0.78%) |
Mar 29, 2016 | 16.83 | 17.66 | 16.83 | 17.66 | 302,031 | +0.79(+4.67%) |
Mar 28, 2016 | 16.95 | 17.05 | 16.78 | 16.87 | 194,254 | -0.10(-0.59%) |
Mar 24, 2016 | 16.76 | 16.97 | 16.97 | 16.97 | 137,424 | +0.15(+0.90%) |
Mar 23, 2016 | 17.25 | 17.25 | 16.74 | 16.82 | 350,658 | -0.43(-2.48%) |
Mar 22, 2016 | 17.03 | 17.58 | 16.96 | 17.25 | 264,105 | +0.16(+0.96%) |
Mar 21, 2016 | 17.01 | 17.34 | 16.77 | 17.08 | 351,242 | -0.03(-0.18%) |
Mar 18, 2016 | 16.90 | 17.32 | 16.81 | 17.12 | 604,822 | +0.33(+1.99%) |
Mar 17, 2016 | 16.37 | 16.95 | 16.37 | 16.78 | 244,596 | +0.37(+2.27%) |
Mar 16, 2016 | 15.97 | 16.53 | 15.97 | 16.41 | 149,197 | +0.36(+2.24%) |
Mar 15, 2016 | 16.31 | 16.40 | 16.03 | 16.05 | 182,051 | -0.40(-2.45%) |
Mar 14, 2016 | 15.97 | 16.69 | 15.86 | 16.45 | 442,786 | +0.53(+3.32%) |
Mar 11, 2016 | 15.99 | 16.06 | 15.80 | 15.92 | 423,926 | +0.05(+0.32%) |
Mar 10, 2016 | 16.08 | 16.08 | 15.76 | 15.87 | 191,877 | -0.10(-0.63%) |
Mar 09, 2016 | 16.06 | 16.15 | 15.91 | 15.97 | 261,708 | -0.03(-0.16%) |
Mar 08, 2016 | 16.23 | 16.23 | 15.65 | 16.00 | 354,493 | -0.28(-1.74%) |
Mar 07, 2016 | 15.89 | 16.31 | 15.88 | 16.28 | 347,801 | +0.34(+2.13%) |
Mar 04, 2016 | 15.92 | 16.01 | 15.58 | 15.94 | 263,276 | -0.05(-0.32%) |
Mar 03, 2016 | 15.92 | 16.26 | 15.92 | 15.99 | 308,165 | +0.08(+0.48%) |
Mar 02, 2016 | 15.96 | 16.08 | 15.77 | 15.92 | 263,671 | -0.16(-0.98%) |
Mar 01, 2016 | 15.85 | 16.47 | 15.63 | 16.08 | 323,820 | +0.45(+2.86%) |
Feb 29, 2016 | 15.74 | 16.29 | 15.60 | 15.63 | 596,405 | -0.09(-0.60%) |
Feb 26, 2016 | 15.33 | 15.75 | 15.31 | 15.72 | 427,971 | +0.33(+2.17%) |
Feb 25, 2016 | 14.38 | 15.60 | 14.37 | 15.39 | 544,729 | +1.26(+8.92%) |
Feb 24, 2016 | 13.28 | 14.37 | 13.28 | 14.13 | 390,773 | +0.67(+5.01%) |
Feb 23, 2016 | 13.50 | 13.72 | 13.45 | 13.45 | 155,683 | -0.03(-0.19%) |
Feb 22, 2016 | 13.32 | 13.54 | 13.21 | 13.48 | 192,338 | +0.26(+2.00%) |
Feb 19, 2016 | 13.11 | 13.26 | 12.95 | 13.21 | 237,490 | +0.08(+0.58%) |
Feb 18, 2016 | 13.18 | 13.23 | 12.60 | 13.14 | 209,059 | -0.07(-0.52%) |
Feb 17, 2016 | 13.30 | 13.49 | 13.04 | 13.21 | 285,960 | +0.01(+0.10%) |
Feb 16, 2016 | 13.15 | 13.30 | 12.99 | 13.20 | 155,892 | +0.19(+1.45%) |
Feb 12, 2016 | 13.06 | 13.01 | 13.01 | 13.01 | 129,172 | +0.11(+0.88%) |
Feb 11, 2016 | 12.60 | 12.98 | 12.60 | 12.89 | 108,030 | +0.04(+0.34%) |
Feb 10, 2016 | 12.78 | 13.23 | 12.78 | 12.85 | 174,083 | +0.18(+1.44%) |
Feb 09, 2016 | 12.75 | 12.97 | 12.57 | 12.67 | 197,504 | -0.23(-1.81%) |
Feb 08, 2016 | 12.63 | 12.96 | 12.45 | 12.90 | 187,229 | +0.16(+1.29%) |
Feb 05, 2016 | 13.14 | 13.23 | 12.70 | 12.74 | 214,768 | -0.46(-3.49%) |
Feb 04, 2016 | 13.20 | 13.50 | 13.15 | 13.20 | 151,968 | -0.06(-0.48%) |
Feb 03, 2016 | 13.28 | 13.43 | 12.95 | 13.26 | 147,126 | +0.10(+0.77%) |
Feb 02, 2016 | 13.22 | 13.42 | 13.11 | 13.16 | 132,076 | -0.20(-1.46%) |
Feb 01, 2016 | 13.49 | 13.54 | 13.23 | 13.35 | 173,800 | -0.21(-1.58%) |
Jan 29, 2016 | 12.93 | 13.59 | 12.93 | 13.57 | 426,982 | +0.69(+5.33%) |
Jan 28, 2016 | 13.03 | 13.05 | 12.78 | 12.88 | 128,655 | +0.00(+0.00%) |
Jan 27, 2016 | 13.09 | 13.17 | 12.80 | 12.88 | 233,391 | -0.30(-2.29%) |
Jan 26, 2016 | 12.89 | 13.23 | 12.89 | 13.18 | 186,161 | +0.38(+2.95%) |
Jan 25, 2016 | 12.94 | 13.18 | 12.78 | 12.80 | 314,640 | -0.29(-2.21%) |
Jan 22, 2016 | 12.92 | 13.21 | 12.60 | 13.09 | 258,883 | +0.52(+4.16%) |
Jan 21, 2016 | 12.56 | 12.84 | 12.48 | 12.57 | 220,517 | +0.01(+0.10%) |
Jan 20, 2016 | 12.15 | 12.74 | 12.01 | 12.56 | 240,302 | +0.28(+2.26%) |
Jan 19, 2016 | 12.63 | 12.63 | 12.15 | 12.28 | 223,070 | -0.21(-1.71%) |
Jan 15, 2016 | 12.22 | 12.50 | 12.50 | 12.50 | 351,019 | -0.09(-0.75%) |
Jan 14, 2016 | 12.61 | 12.76 | 12.45 | 12.59 | 201,274 | +0.00(+0.00%) |
Jan 13, 2016 | 12.96 | 13.01 | 12.52 | 12.59 | 339,357 | -0.35(-2.73%) |
Jan 12, 2016 | 13.05 | 13.21 | 12.66 | 12.94 | 266,567 | -0.08(-0.58%) |
Jan 11, 2016 | 12.98 | 13.08 | 12.72 | 13.02 | 223,678 | +0.09(+0.68%) |
Jan 08, 2016 | 13.39 | 13.47 | 12.92 | 12.93 | 303,708 | -0.43(-3.25%) |
Jan 07, 2016 | 13.40 | 13.53 | 13.29 | 13.37 | 251,177 | -0.30(-2.21%) |
Jan 06, 2016 | 13.78 | 13.87 | 13.61 | 13.67 | 151,874 | -0.26(-1.85%) |
Jan 05, 2016 | 14.05 | 14.07 | 13.79 | 13.93 | 196,441 | -0.03(-0.23%) |
Jan 04, 2016 | 14.38 | 14.47 | 13.93 | 13.96 | 280,093 | -0.67(-4.61%) |
Dec 31, 2015 | 14.85 | 14.63 | 14.63 | 14.63 | 334,992 | -0.28(-1.90%) |
Dec 30, 2015 | 14.81 | 15.02 | 14.82 | 14.92 | 208,693 | +0.09(+0.64%) |
Dec 29, 2015 | 14.88 | 14.94 | 14.67 | 14.82 | 351,311 | +0.00(+0.00%) |
Dec 28, 2015 | 14.90 | 14.98 | 14.73 | 14.82 | 220,141 | -0.10(-0.68%) |
Dec 24, 2015 | 14.74 | 14.92 | 14.92 | 14.92 | 161,862 | +0.30(+2.03%) |
Dec 23, 2015 | 14.64 | 14.79 | 14.55 | 14.63 | 180,843 | +0.07(+0.48%) |
Dec 22, 2015 | 14.43 | 14.58 | 14.22 | 14.56 | 190,698 | +0.16(+1.09%) |
Dec 21, 2015 | 14.42 | 14.60 | 14.30 | 14.40 | 165,269 | +0.06(+0.40%) |
Dec 18, 2015 | 14.46 | 14.52 | 14.26 | 14.34 | 617,747 | -0.20(-1.39%) |
Dec 17, 2015 | 14.87 | 14.88 | 14.47 | 14.54 | 231,898 | -0.20(-1.33%) |
Dec 16, 2015 | 14.81 | 14.99 | 14.59 | 14.74 | 209,745 | +0.01(+0.04%) |
Dec 15, 2015 | 14.91 | 14.97 | 14.40 | 14.73 | 269,961 | -0.08(-0.55%) |
Dec 14, 2015 | 14.27 | 14.83 | 14.27 | 14.82 | 507,345 | +0.49(+3.39%) |
Dec 11, 2015 | 14.41 | 14.81 | 14.26 | 14.33 | 550,417 | -0.37(-2.53%) |
Dec 10, 2015 | 14.77 | 14.83 | 14.51 | 14.70 | 576,785 | -0.06(-0.38%) |
Dec 09, 2015 | 15.29 | 15.58 | 14.74 | 14.76 | 328,259 | -0.58(-3.78%) |
Dec 08, 2015 | 15.04 | 15.49 | 14.88 | 15.34 | 435,713 | +0.18(+1.16%) |
Dec 07, 2015 | 15.41 | 15.41 | 15.02 | 15.16 | 205,552 | -0.30(-1.92%) |
Dec 04, 2015 | 14.97 | 15.51 | 14.93 | 15.46 | 261,333 | +0.50(+3.33%) |
Dec 03, 2015 | 15.26 | 15.29 | 14.88 | 14.96 | 293,096 | -0.23(-1.49%) |
Dec 02, 2015 | 15.29 | 15.45 | 15.16 | 15.19 | 194,719 | -0.13(-0.86%) |