Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.11(-0.47%) | |
Dec 29, 2016 | 23.50 | 23.71 | 23.26 | 23.66 | 143,275 | +0.32(+1.35%) |
Dec 28, 2016 | 22.59 | 23.51 | 22.53 | 23.34 | 161,389 | +0.78(+3.46%) |
Dec 27, 2016 | 22.53 | 22.87 | 22.51 | 22.56 | 54,709 | -0.02(-0.08%) |
Dec 23, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 21.65 | 23.41 | 21.65 | 22.57 | 203,862 | +0.95(+4.38%) |
Dec 21, 2016 | 22.11 | 22.11 | 21.47 | 21.62 | 72,911 | -0.43(-1.94%) |
Dec 20, 2016 | 21.78 | 22.23 | 21.16 | 22.05 | 194,949 | +0.55(+2.55%) |
Dec 19, 2016 | 21.29 | 21.90 | 21.19 | 21.50 | 168,726 | +0.14(+0.65%) |
Dec 16, 2016 | 21.82 | 21.93 | 21.23 | 21.36 | 161,554 | -0.48(-2.21%) |
Dec 15, 2016 | 21.92 | 22.35 | 21.74 | 21.85 | 129,862 | -0.09(-0.40%) |
Dec 14, 2016 | 21.61 | 22.16 | 21.45 | 21.93 | 140,665 | +0.19(+0.88%) |
Dec 13, 2016 | 22.40 | 22.47 | 21.71 | 21.74 | 101,010 | -0.43(-1.93%) |
Dec 12, 2016 | 22.69 | 22.69 | 21.96 | 22.17 | 130,684 | -0.53(-2.33%) |
Dec 09, 2016 | 22.08 | 23.06 | 21.39 | 22.70 | 290,181 | +0.54(+2.43%) |
Dec 08, 2016 | 21.51 | 22.18 | 21.38 | 22.16 | 133,374 | +0.57(+2.62%) |
Dec 07, 2016 | 21.30 | 21.70 | 21.01 | 21.60 | 87,369 | +0.05(+0.22%) |
Dec 06, 2016 | 21.72 | 22.27 | 21.21 | 21.55 | 72,574 | -0.03(-0.13%) |
Dec 05, 2016 | 20.95 | 21.64 | 20.90 | 21.58 | 137,233 | +0.74(+3.57%) |
Dec 02, 2016 | 20.54 | 21.09 | 20.50 | 20.83 | 126,046 | +0.09(+0.45%) |
Dec 01, 2016 | 21.06 | 21.27 | 20.28 | 20.74 | 222,494 | -0.33(-1.54%) |
Nov 30, 2016 | 21.58 | 22.00 | 20.98 | 21.07 | 143,535 | -0.51(-2.37%) |
Nov 29, 2016 | 21.92 | 22.08 | 21.51 | 21.58 | 105,325 | -0.24(-1.11%) |
Nov 28, 2016 | 22.30 | 22.64 | 21.74 | 21.82 | 97,744 | -0.57(-2.53%) |
Nov 25, 2016 | 22.53 | 22.71 | 22.04 | 22.39 | 82,291 | -0.14(-0.62%) |
Nov 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.32(+1.42%) | |
Nov 22, 2016 | 22.69 | 23.11 | 21.47 | 22.21 | 143,556 | -0.48(-2.13%) |
Nov 21, 2016 | 23.02 | 23.02 | 21.90 | 22.69 | 180,318 | -0.23(-1.01%) |
Nov 18, 2016 | 23.02 | 23.13 | 22.46 | 22.92 | 170,968 | +0.06(+0.24%) |
Nov 17, 2016 | 22.39 | 23.22 | 22.08 | 22.87 | 228,375 | +0.68(+3.08%) |
Nov 16, 2016 | 21.44 | 22.29 | 21.44 | 22.19 | 182,052 | +0.85(+4.00%) |
Nov 15, 2016 | 21.04 | 21.44 | 20.23 | 21.33 | 243,983 | -0.08(-0.39%) |
Nov 14, 2016 | 22.08 | 22.57 | 21.27 | 21.42 | 165,587 | -0.67(-3.02%) |
Nov 11, 2016 | 21.84 | 22.59 | 21.32 | 22.08 | 251,124 | +0.47(+2.19%) |
Nov 10, 2016 | 22.17 | 22.39 | 21.64 | 21.61 | 356,700 | -0.12(-0.55%) |
Nov 09, 2016 | 19.73 | 21.88 | 19.04 | 21.73 | 440,394 | +1.54(+7.63%) |
Nov 08, 2016 | 20.16 | 20.27 | 19.79 | 20.19 | 156,186 | -0.11(-0.55%) |
Nov 07, 2016 | 19.88 | 20.37 | 19.51 | 20.30 | 210,177 | +1.18(+6.16%) |
Nov 04, 2016 | 19.27 | 19.71 | 19.09 | 19.13 | 133,978 | +0.06(+0.29%) |
Nov 03, 2016 | 19.01 | 19.30 | 18.91 | 19.07 | 108,516 | +0.06(+0.34%) |
Nov 02, 2016 | 19.26 | 19.28 | 18.57 | 19.00 | 132,369 | -0.13(-0.68%) |
Nov 01, 2016 | 19.69 | 19.69 | 18.99 | 19.13 | 133,071 | -0.29(-1.48%) |
Oct 31, 2016 | 20.32 | 20.32 | 19.30 | 19.42 | 162,946 | -0.59(-2.97%) |
Oct 28, 2016 | 19.59 | 20.71 | 19.31 | 20.02 | 264,473 | +0.44(+2.23%) |
Oct 27, 2016 | 18.83 | 20.19 | 18.27 | 19.58 | 443,586 | +2.00(+11.40%) |
Oct 26, 2016 | 17.73 | 17.73 | 17.21 | 17.58 | 160,064 | -0.32(-1.76%) |
Oct 25, 2016 | 18.43 | 18.43 | 17.82 | 17.89 | 125,331 | -0.60(-3.26%) |
Oct 24, 2016 | 18.61 | 18.78 | 18.33 | 18.49 | 96,662 | +0.06(+0.35%) |
Oct 21, 2016 | 18.19 | 18.75 | 17.78 | 18.43 | 229,703 | +0.29(+1.58%) |
Oct 20, 2016 | 18.09 | 18.34 | 18.01 | 18.14 | 69,139 | +0.04(+0.20%) |
Oct 19, 2016 | 18.18 | 18.18 | 17.90 | 18.10 | 97,443 | -0.09(-0.51%) |
Oct 18, 2016 | 18.04 | 18.36 | 18.04 | 18.20 | 106,163 | +0.38(+2.13%) |
Oct 17, 2016 | 18.06 | 18.17 | 17.79 | 17.82 | 70,516 | -0.17(-0.93%) |
Oct 14, 2016 | 18.34 | 18.44 | 17.95 | 17.98 | 85,552 | -0.18(-0.97%) |
Oct 13, 2016 | 18.41 | 18.41 | 18.06 | 18.16 | 75,125 | -0.24(-1.31%) |
Oct 12, 2016 | 18.05 | 18.65 | 17.80 | 18.40 | 125,194 | +0.36(+2.00%) |
Oct 11, 2016 | 19.00 | 19.00 | 17.96 | 18.04 | 113,260 | -0.83(-4.42%) |
Oct 10, 2016 | 18.61 | 19.00 | 18.54 | 18.87 | 169,986 | +0.42(+2.26%) |
Oct 07, 2016 | 18.49 | 18.68 | 18.16 | 18.46 | 126,182 | +0.04(+0.20%) |
Oct 06, 2016 | 18.36 | 18.52 | 18.10 | 18.42 | 128,253 | +0.00(+0.00%) |
Oct 05, 2016 | 18.46 | 18.73 | 18.36 | 18.42 | 120,103 | +0.02(+0.10%) |
Oct 04, 2016 | 18.37 | 18.51 | 18.26 | 18.40 | 88,070 | -0.02(-0.10%) |
Oct 03, 2016 | 18.24 | 18.45 | 17.91 | 18.42 | 111,696 | +0.02(+0.10%) |
Sep 30, 2016 | 18.20 | 18.44 | 18.03 | 18.40 | 187,386 | +0.19(+1.07%) |
Sep 29, 2016 | 18.55 | 18.57 | 17.93 | 18.21 | 156,828 | -0.41(-2.19%) |
Sep 28, 2016 | 18.88 | 18.98 | 18.46 | 18.61 | 124,917 | -0.27(-1.42%) |
Sep 27, 2016 | 18.79 | 19.01 | 18.59 | 18.88 | 114,051 | -0.01(-0.05%) |
Sep 26, 2016 | 18.72 | 19.25 | 18.31 | 18.89 | 203,129 | +0.17(+0.89%) |
Sep 23, 2016 | 18.97 | 19.08 | 18.59 | 18.73 | 203,345 | -0.36(-1.90%) |
Sep 22, 2016 | 20.16 | 20.31 | 18.93 | 19.09 | 374,615 | -0.96(-4.81%) |
Sep 21, 2016 | 20.37 | 20.45 | 19.94 | 20.05 | 185,445 | -0.15(-0.73%) |
Sep 20, 2016 | 20.41 | 20.87 | 20.02 | 20.20 | 252,475 | +0.06(+0.28%) |
Sep 19, 2016 | 19.64 | 20.64 | 19.64 | 20.15 | 234,064 | +0.58(+2.99%) |
Sep 16, 2016 | 19.45 | 19.60 | 19.18 | 19.56 | 182,460 | +0.14(+0.72%) |
Sep 15, 2016 | 18.78 | 19.66 | 18.78 | 19.42 | 114,231 | +0.58(+3.05%) |
Sep 14, 2016 | 18.90 | 19.37 | 18.72 | 18.85 | 147,703 | -0.06(-0.34%) |
Sep 13, 2016 | 19.61 | 19.66 | 18.90 | 18.91 | 106,371 | -0.68(-3.46%) |
Sep 12, 2016 | 18.92 | 19.64 | 18.83 | 19.59 | 188,770 | +0.76(+4.04%) |
Sep 09, 2016 | 18.96 | 19.08 | 18.78 | 18.83 | 202,871 | -0.34(-1.79%) |
Sep 08, 2016 | 19.41 | 19.41 | 18.86 | 19.17 | 175,026 | -0.21(-1.10%) |
Sep 07, 2016 | 19.29 | 19.42 | 18.72 | 19.38 | 322,441 | +0.09(+0.48%) |
Sep 06, 2016 | 17.21 | 19.59 | 17.21 | 19.29 | 776,947 | +2.27(+13.35%) |
Sep 02, 2016 | 16.42 | 17.02 | 17.02 | 17.02 | 145,875 | +0.55(+3.32%) |
Sep 01, 2016 | 16.99 | 16.99 | 16.35 | 16.47 | 157,934 | -0.58(-3.37%) |
Aug 31, 2016 | 17.04 | 17.20 | 16.89 | 17.05 | 146,497 | -0.07(-0.43%) |
Aug 30, 2016 | 16.63 | 17.48 | 16.63 | 17.12 | 213,877 | +0.39(+2.33%) |
Aug 29, 2016 | 16.36 | 17.04 | 16.23 | 16.73 | 264,305 | +0.51(+3.14%) |
Aug 26, 2016 | 16.02 | 16.31 | 15.58 | 16.22 | 189,395 | +0.21(+1.33%) |
Aug 25, 2016 | 15.85 | 16.07 | 15.64 | 16.01 | 137,922 | +0.18(+1.11%) |
Aug 24, 2016 | 16.23 | 16.28 | 15.74 | 15.83 | 88,232 | -0.31(-1.90%) |
Aug 23, 2016 | 16.09 | 16.23 | 15.98 | 16.14 | 91,675 | +0.06(+0.35%) |
Aug 22, 2016 | 16.03 | 16.43 | 15.83 | 16.08 | 196,371 | +0.01(+0.06%) |
Aug 19, 2016 | 16.01 | 16.11 | 15.72 | 16.07 | 107,851 | -0.01(-0.06%) |
Aug 18, 2016 | 16.06 | 16.23 | 15.99 | 16.08 | 131,785 | +0.02(+0.14%) |
Aug 17, 2016 | 16.02 | 16.19 | 15.93 | 16.06 | 143,535 | +0.01(+0.06%) |
Aug 16, 2016 | 16.01 | 16.21 | 16.01 | 16.05 | 62,321 | -0.04(-0.23%) |
Aug 15, 2016 | 16.08 | 16.26 | 15.98 | 16.09 | 87,852 | +0.10(+0.64%) |
Aug 12, 2016 | 15.98 | 16.07 | 15.85 | 15.99 | 61,660 | -0.01(-0.06%) |
Aug 11, 2016 | 16.22 | 16.51 | 15.94 | 15.99 | 162,142 | -0.20(-1.26%) |
Aug 10, 2016 | 16.36 | 16.36 | 15.96 | 16.20 | 84,733 | -0.29(-1.74%) |
Aug 09, 2016 | 15.98 | 16.49 | 15.97 | 16.49 | 115,835 | +0.56(+3.48%) |
Aug 08, 2016 | 16.19 | 16.31 | 15.86 | 15.93 | 66,615 | -0.23(-1.43%) |
Aug 05, 2016 | 16.12 | 16.24 | 15.82 | 16.16 | 79,620 | +0.06(+0.40%) |
Aug 04, 2016 | 16.43 | 16.51 | 16.10 | 16.10 | 76,326 | -0.18(-1.08%) |
Aug 03, 2016 | 16.24 | 16.47 | 16.05 | 16.27 | 155,717 | +0.19(+1.15%) |
Aug 02, 2016 | 16.52 | 16.52 | 15.85 | 16.09 | 150,051 | -0.46(-2.80%) |
Aug 01, 2016 | 15.93 | 16.78 | 15.81 | 16.55 | 332,510 | +0.64(+4.01%) |
Jul 29, 2016 | 15.26 | 16.11 | 15.15 | 15.91 | 167,095 | +0.56(+3.68%) |
Jul 28, 2016 | 14.83 | 15.82 | 14.68 | 15.35 | 362,206 | +1.81(+13.40%) |
Jul 27, 2016 | 13.38 | 13.60 | 13.36 | 13.53 | 66,244 | +0.20(+1.53%) |
Jul 26, 2016 | 13.03 | 13.35 | 12.99 | 13.33 | 58,244 | +0.26(+1.98%) |
Jul 25, 2016 | 13.28 | 13.40 | 13.01 | 13.07 | 39,781 | -0.26(-1.94%) |
Jul 22, 2016 | 13.33 | 13.54 | 13.16 | 13.33 | 47,436 | +0.06(+0.42%) |
Jul 21, 2016 | 13.26 | 13.38 | 13.25 | 13.28 | 55,430 | +0.06(+0.49%) |
Jul 20, 2016 | 13.03 | 13.27 | 12.84 | 13.21 | 60,083 | +0.34(+2.66%) |
Jul 19, 2016 | 12.95 | 13.05 | 12.82 | 12.87 | 59,428 | -0.06(-0.50%) |
Jul 18, 2016 | 12.99 | 13.03 | 12.78 | 12.93 | 54,295 | -0.05(-0.36%) |
Jul 15, 2016 | 12.91 | 13.05 | 12.91 | 12.98 | 73,758 | +0.19(+1.45%) |
Jul 14, 2016 | 13.35 | 13.35 | 12.76 | 12.79 | 75,196 | -0.39(-2.95%) |
Jul 13, 2016 | 13.22 | 13.46 | 13.08 | 13.18 | 69,986 | +0.05(+0.35%) |
Jul 12, 2016 | 12.72 | 13.17 | 12.72 | 13.14 | 141,174 | +0.52(+4.11%) |
Jul 11, 2016 | 12.66 | 12.85 | 12.58 | 12.62 | 160,344 | -0.06(-0.44%) |
Jul 08, 2016 | 12.59 | 12.71 | 12.54 | 12.67 | 140,102 | +0.13(+1.03%) |
Jul 07, 2016 | 12.75 | 12.77 | 12.51 | 12.54 | 89,927 | -0.13(-1.02%) |
Jul 05, 2016 | 12.84 | 12.84 | 12.59 | 12.67 | 166,111 | -0.13(-1.01%) |
Jul 01, 2016 | 13.20 | 12.80 | 12.80 | 12.80 | 129,607 | -0.40(-3.01%) |
Jun 30, 2016 | 12.86 | 13.21 | 12.82 | 13.20 | 111,093 | +0.32(+2.51%) |
Jun 29, 2016 | 13.11 | 13.27 | 12.85 | 12.88 | 98,596 | -0.08(-0.64%) |
Jun 28, 2016 | 13.00 | 13.31 | 12.87 | 12.96 | 93,922 | +0.11(+0.86%) |
Jun 27, 2016 | 13.27 | 13.36 | 12.74 | 12.85 | 59,798 | -0.49(-3.68%) |
Jun 24, 2016 | 13.03 | 13.44 | 13.00 | 13.34 | 480,581 | -0.37(-2.70%) |
Jun 23, 2016 | 13.72 | 13.90 | 13.64 | 13.71 | 36,466 | +0.12(+0.89%) |
Jun 22, 2016 | 13.48 | 13.77 | 13.36 | 13.59 | 50,854 | +0.14(+1.03%) |
Jun 21, 2016 | 13.76 | 13.76 | 13.35 | 13.45 | 46,230 | -0.27(-1.96%) |
Jun 20, 2016 | 13.28 | 13.87 | 13.22 | 13.72 | 71,597 | +0.63(+4.81%) |
Jun 17, 2016 | 13.36 | 13.36 | 13.01 | 13.09 | 120,901 | -0.22(-1.67%) |
Jun 16, 2016 | 13.51 | 13.71 | 13.05 | 13.31 | 88,101 | -0.25(-1.84%) |
Jun 15, 2016 | 13.69 | 13.82 | 13.42 | 13.56 | 63,486 | -0.16(-1.15%) |
Jun 14, 2016 | 13.52 | 13.78 | 13.52 | 13.72 | 40,316 | +0.15(+1.09%) |
Jun 13, 2016 | 13.95 | 14.09 | 13.49 | 13.57 | 65,107 | -0.33(-2.40%) |
Jun 10, 2016 | 13.78 | 14.05 | 13.69 | 13.90 | 59,728 | -0.06(-0.40%) |
Jun 09, 2016 | 13.77 | 14.00 | 13.77 | 13.96 | 37,329 | +0.14(+1.00%) |
Jun 08, 2016 | 13.73 | 14.01 | 13.70 | 13.82 | 50,680 | +0.03(+0.20%) |
Jun 07, 2016 | 13.74 | 13.98 | 13.65 | 13.79 | 74,333 | +0.01(+0.07%) |
Jun 06, 2016 | 13.78 | 13.96 | 13.69 | 13.78 | 59,243 | +0.03(+0.20%) |
Jun 03, 2016 | 13.65 | 13.90 | 13.55 | 13.76 | 143,417 | +0.10(+0.75%) |
Jun 02, 2016 | 13.48 | 13.74 | 13.43 | 13.65 | 114,349 | +0.25(+1.86%) |
Jun 01, 2016 | 12.87 | 13.43 | 12.87 | 13.40 | 173,944 | +0.48(+3.72%) |
May 31, 2016 | 13.57 | 13.68 | 12.80 | 12.92 | 113,699 | -0.67(-4.90%) |
May 27, 2016 | 12.90 | 13.59 | 13.59 | 13.59 | 62,155 | +0.70(+5.46%) |
May 26, 2016 | 13.84 | 13.88 | 12.72 | 12.89 | 144,919 | -0.93(-6.76%) |
May 25, 2016 | 14.14 | 14.15 | 13.79 | 13.82 | 62,573 | -0.34(-2.42%) |
May 24, 2016 | 14.01 | 14.26 | 14.01 | 14.16 | 58,347 | +0.31(+2.20%) |
May 23, 2016 | 13.88 | 14.04 | 13.81 | 13.86 | 54,910 | +0.03(+0.23%) |
May 20, 2016 | 13.79 | 13.91 | 13.71 | 13.83 | 45,023 | +0.09(+0.67%) |
May 19, 2016 | 13.74 | 13.77 | 13.74 | 13.73 | 64,979 | -0.05(-0.33%) |
May 18, 2016 | 13.76 | 13.83 | 13.58 | 13.78 | 63,416 | +0.04(+0.27%) |
May 17, 2016 | 14.20 | 14.20 | 13.60 | 13.74 | 117,203 | -0.52(-3.62%) |
May 16, 2016 | 14.26 | 14.41 | 14.21 | 14.26 | 79,062 | +0.00(+0.00%) |
May 13, 2016 | 14.23 | 14.44 | 14.10 | 14.26 | 60,789 | -0.04(-0.26%) |
May 12, 2016 | 14.40 | 14.46 | 14.04 | 14.30 | 113,811 | -0.09(-0.64%) |
May 11, 2016 | 14.66 | 14.66 | 14.36 | 14.39 | 49,595 | -0.24(-1.64%) |
May 10, 2016 | 14.77 | 14.79 | 14.47 | 14.63 | 55,595 | -0.01(-0.06%) |
May 09, 2016 | 14.63 | 15.09 | 14.62 | 14.64 | 98,520 | -0.07(-0.50%) |
May 06, 2016 | 14.90 | 14.92 | 14.57 | 14.71 | 78,144 | -0.20(-1.36%) |
May 05, 2016 | 14.81 | 15.03 | 14.72 | 14.91 | 225,332 | +0.07(+0.50%) |
May 04, 2016 | 14.95 | 15.08 | 14.69 | 14.84 | 64,242 | -0.23(-1.53%) |
May 03, 2016 | 15.40 | 15.56 | 13.96 | 15.07 | 257,272 | -0.35(-2.27%) |
May 02, 2016 | 15.40 | 15.51 | 15.02 | 15.42 | 135,390 | +0.13(+0.84%) |
Apr 29, 2016 | 15.24 | 15.40 | 15.10 | 15.29 | 51,143 | -0.08(-0.54%) |
Apr 28, 2016 | 15.26 | 15.48 | 15.21 | 15.38 | 83,238 | +0.10(+0.66%) |
Apr 27, 2016 | 15.35 | 15.43 | 15.08 | 15.27 | 105,792 | -0.09(-0.60%) |
Apr 26, 2016 | 15.29 | 15.52 | 15.02 | 15.37 | 72,203 | +0.14(+0.91%) |
Apr 25, 2016 | 15.40 | 15.45 | 14.88 | 15.23 | 81,351 | -0.14(-0.90%) |
Apr 22, 2016 | 15.13 | 15.53 | 15.08 | 15.37 | 64,400 | +0.28(+1.83%) |
Apr 21, 2016 | 15.00 | 15.26 | 14.89 | 15.09 | 213,005 | +0.09(+0.61%) |
Apr 20, 2016 | 14.94 | 15.10 | 14.89 | 15.00 | 88,439 | +0.00(+0.00%) |
Apr 19, 2016 | 14.93 | 15.20 | 14.77 | 15.00 | 163,513 | +0.17(+1.12%) |
Apr 18, 2016 | 14.67 | 15.10 | 14.60 | 14.83 | 104,120 | +0.16(+1.07%) |
Apr 15, 2016 | 14.31 | 14.74 | 14.31 | 14.67 | 50,750 | +0.30(+2.05%) |
Apr 14, 2016 | 14.33 | 14.60 | 14.33 | 14.38 | 46,097 | -0.02(-0.13%) |
Apr 13, 2016 | 14.32 | 14.43 | 14.12 | 14.40 | 41,034 | +0.17(+1.17%) |
Apr 12, 2016 | 14.16 | 14.29 | 13.96 | 14.23 | 53,380 | +0.06(+0.46%) |
Apr 11, 2016 | 14.51 | 14.56 | 14.09 | 14.17 | 106,100 | -0.11(-0.78%) |
Apr 08, 2016 | 14.12 | 14.37 | 13.97 | 14.28 | 123,876 | +0.32(+2.31%) |
Apr 07, 2016 | 14.02 | 14.02 | 13.83 | 13.95 | 54,077 | -0.18(-1.30%) |
Apr 06, 2016 | 13.72 | 14.19 | 13.72 | 14.14 | 57,440 | +0.41(+2.95%) |
Apr 05, 2016 | 14.49 | 14.65 | 13.73 | 13.73 | 118,651 | -0.90(-6.18%) |
Apr 04, 2016 | 14.55 | 14.91 | 14.49 | 14.64 | 137,433 | +0.18(+1.28%) |
Apr 01, 2016 | 14.30 | 14.49 | 14.07 | 14.45 | 100,407 | +0.14(+0.97%) |
Mar 31, 2016 | 14.17 | 14.39 | 14.13 | 14.31 | 101,813 | +0.11(+0.78%) |
Mar 30, 2016 | 13.83 | 14.26 | 13.71 | 14.20 | 144,890 | +0.50(+3.63%) |
Mar 29, 2016 | 13.00 | 13.79 | 13.00 | 13.71 | 111,087 | +0.73(+5.61%) |
Mar 28, 2016 | 12.50 | 13.04 | 12.33 | 12.98 | 131,993 | +0.66(+5.39%) |
Mar 24, 2016 | 12.21 | 12.31 | 12.31 | 12.31 | 133,467 | +0.08(+0.68%) |
Mar 23, 2016 | 12.60 | 12.68 | 12.21 | 12.23 | 125,269 | -0.34(-2.71%) |
Mar 22, 2016 | 12.44 | 12.77 | 12.35 | 12.57 | 63,012 | +0.14(+1.11%) |
Mar 21, 2016 | 12.35 | 12.59 | 12.24 | 12.43 | 98,349 | +0.10(+0.82%) |
Mar 18, 2016 | 12.36 | 12.66 | 12.04 | 12.33 | 196,670 | +0.05(+0.38%) |
Mar 17, 2016 | 13.36 | 13.37 | 12.21 | 12.29 | 182,349 | -1.03(-7.72%) |
Mar 16, 2016 | 13.33 | 13.63 | 13.22 | 13.31 | 76,700 | -0.02(-0.14%) |
Mar 15, 2016 | 13.48 | 13.56 | 13.29 | 13.33 | 70,403 | -0.27(-1.96%) |
Mar 14, 2016 | 14.01 | 14.07 | 13.51 | 13.60 | 72,236 | -0.40(-2.89%) |
Mar 11, 2016 | 13.50 | 14.08 | 13.49 | 14.00 | 156,306 | +0.69(+5.18%) |
Mar 10, 2016 | 13.60 | 13.66 | 13.21 | 13.31 | 86,406 | -0.23(-1.70%) |
Mar 09, 2016 | 13.39 | 13.60 | 13.38 | 13.54 | 92,518 | +0.17(+1.24%) |
Mar 08, 2016 | 13.48 | 13.67 | 13.30 | 13.38 | 84,790 | -0.06(-0.48%) |
Mar 07, 2016 | 13.28 | 13.70 | 13.22 | 13.44 | 79,404 | +0.16(+1.18%) |
Mar 04, 2016 | 13.53 | 13.53 | 13.17 | 13.29 | 63,609 | -0.31(-2.30%) |
Mar 03, 2016 | 13.39 | 13.67 | 13.16 | 13.60 | 98,018 | +0.29(+2.21%) |
Mar 02, 2016 | 13.30 | 13.50 | 13.10 | 13.30 | 85,448 | +0.05(+0.35%) |
Mar 01, 2016 | 13.57 | 13.67 | 13.09 | 13.26 | 150,038 | -0.29(-2.10%) |
Feb 29, 2016 | 13.41 | 13.67 | 13.34 | 13.54 | 121,108 | +0.05(+0.34%) |
Feb 26, 2016 | 14.21 | 14.48 | 13.25 | 13.50 | 147,134 | -0.40(-2.85%) |
Feb 25, 2016 | 12.76 | 14.73 | 12.72 | 13.89 | 303,755 | +1.65(+13.44%) |
Feb 24, 2016 | 11.72 | 12.27 | 11.65 | 12.25 | 91,813 | +0.52(+4.47%) |
Feb 23, 2016 | 11.40 | 11.93 | 11.36 | 11.72 | 71,500 | +0.23(+2.00%) |
Feb 22, 2016 | 12.04 | 12.04 | 11.47 | 11.49 | 139,139 | -0.28(-2.34%) |
Feb 19, 2016 | 11.49 | 12.06 | 11.31 | 11.77 | 104,852 | +0.27(+2.32%) |
Feb 18, 2016 | 12.00 | 12.14 | 11.41 | 11.50 | 97,610 | -0.48(-3.99%) |
Feb 17, 2016 | 12.10 | 12.23 | 11.86 | 11.98 | 108,878 | -0.12(-0.99%) |
Feb 16, 2016 | 11.84 | 12.24 | 11.54 | 12.10 | 95,046 | +0.39(+3.30%) |
Feb 12, 2016 | 11.85 | 11.71 | 11.71 | 11.71 | 104,735 | -0.01(-0.08%) |
Feb 11, 2016 | 11.80 | 12.03 | 11.48 | 11.72 | 101,081 | -0.34(-2.82%) |
Feb 10, 2016 | 12.01 | 12.55 | 11.60 | 12.06 | 110,792 | +0.00(+0.00%) |
Feb 09, 2016 | 12.45 | 12.59 | 11.06 | 12.06 | 143,673 | -0.51(-4.09%) |
Feb 08, 2016 | 11.83 | 12.78 | 11.20 | 12.58 | 291,857 | +0.53(+4.43%) |
Feb 05, 2016 | 12.63 | 13.00 | 11.99 | 12.04 | 147,203 | -0.60(-4.73%) |
Feb 04, 2016 | 12.50 | 12.95 | 12.41 | 12.64 | 77,278 | -0.02(-0.15%) |
Feb 03, 2016 | 13.36 | 13.42 | 12.25 | 12.66 | 209,168 | -0.69(-5.17%) |
Feb 02, 2016 | 13.30 | 13.41 | 13.19 | 13.35 | 61,652 | -0.05(-0.34%) |
Feb 01, 2016 | 13.33 | 13.53 | 13.22 | 13.40 | 88,813 | -0.03(-0.21%) |
Jan 29, 2016 | 13.05 | 13.48 | 12.99 | 13.42 | 106,859 | +0.47(+3.62%) |
Jan 28, 2016 | 13.49 | 13.49 | 12.92 | 12.96 | 148,655 | -0.46(-3.43%) |
Jan 27, 2016 | 13.65 | 14.11 | 13.31 | 13.41 | 119,509 | -0.24(-1.75%) |
Jan 26, 2016 | 13.52 | 13.76 | 13.24 | 13.65 | 68,628 | +0.15(+1.09%) |
Jan 25, 2016 | 13.30 | 13.58 | 13.15 | 13.51 | 129,474 | +0.13(+0.96%) |
Jan 22, 2016 | 13.37 | 13.56 | 13.27 | 13.38 | 124,720 | +0.16(+1.18%) |
Jan 21, 2016 | 14.10 | 14.10 | 13.21 | 13.22 | 138,157 | -0.82(-5.83%) |
Jan 20, 2016 | 13.72 | 14.27 | 12.96 | 14.04 | 297,167 | +0.07(+0.53%) |
Jan 19, 2016 | 13.98 | 14.13 | 13.75 | 13.97 | 115,525 | +0.06(+0.46%) |
Jan 15, 2016 | 14.01 | 13.90 | 13.90 | 13.90 | 155,526 | -0.46(-3.20%) |
Jan 14, 2016 | 14.65 | 14.66 | 14.18 | 14.36 | 144,984 | -0.25(-1.70%) |
Jan 13, 2016 | 14.35 | 14.65 | 14.15 | 14.61 | 251,285 | +0.25(+1.73%) |
Jan 12, 2016 | 14.61 | 14.63 | 14.04 | 14.36 | 137,593 | -0.13(-0.89%) |
Jan 11, 2016 | 13.92 | 14.61 | 13.81 | 14.49 | 260,554 | +0.62(+4.44%) |
Jan 08, 2016 | 14.14 | 14.33 | 13.85 | 13.87 | 184,684 | -0.26(-1.82%) |
Jan 07, 2016 | 14.71 | 14.99 | 13.87 | 14.13 | 244,706 | -0.98(-6.51%) |
Jan 06, 2016 | 14.63 | 15.31 | 14.63 | 15.12 | 160,429 | +0.20(+1.36%) |
Jan 05, 2016 | 14.54 | 15.25 | 14.52 | 14.91 | 256,082 | +0.37(+2.53%) |