Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.44 | 12.47 | 12.22 | 12.35 | 765,811 | -0.03(-0.28%) |
Sep 29, 2016 | 12.34 | 12.63 | 12.31 | 12.38 | 505,390 | +0.01(+0.05%) |
Sep 28, 2016 | 12.35 | 12.46 | 12.22 | 12.37 | 600,797 | +0.09(+0.71%) |
Sep 27, 2016 | 12.52 | 12.52 | 12.26 | 12.29 | 448,571 | -0.18(-1.46%) |
Sep 26, 2016 | 12.82 | 12.84 | 12.47 | 12.47 | 524,587 | -0.38(-2.99%) |
Sep 23, 2016 | 12.91 | 13.03 | 12.82 | 12.85 | 495,660 | -0.05(-0.37%) |
Sep 22, 2016 | 12.68 | 12.93 | 12.66 | 12.90 | 565,583 | +0.29(+2.30%) |
Sep 21, 2016 | 12.69 | 12.72 | 12.43 | 12.61 | 1,055,068 | -0.07(-0.53%) |
Sep 20, 2016 | 12.73 | 12.79 | 12.58 | 12.68 | 669,405 | +0.04(+0.32%) |
Sep 19, 2016 | 12.79 | 12.89 | 12.56 | 12.64 | 971,732 | -0.15(-1.16%) |
Sep 16, 2016 | 12.65 | 12.79 | 12.57 | 12.79 | 1,773,265 | +0.17(+1.34%) |
Sep 15, 2016 | 12.41 | 12.77 | 12.39 | 12.62 | 931,623 | +0.17(+1.35%) |
Sep 14, 2016 | 12.30 | 12.64 | 12.27 | 12.45 | 951,091 | +0.28(+2.27%) |
Sep 13, 2016 | 12.21 | 12.32 | 12.10 | 12.17 | 884,835 | -0.12(-0.99%) |
Sep 12, 2016 | 12.24 | 12.35 | 12.16 | 12.29 | 698,833 | +0.03(+0.22%) |
Sep 09, 2016 | 12.76 | 12.77 | 12.26 | 12.27 | 863,323 | -0.53(-4.11%) |
Sep 08, 2016 | 12.88 | 12.91 | 12.74 | 12.79 | 408,488 | -0.11(-0.89%) |
Sep 07, 2016 | 12.85 | 12.94 | 12.74 | 12.91 | 411,132 | +0.05(+0.42%) |
Sep 06, 2016 | 12.91 | 12.91 | 12.63 | 12.85 | 702,420 | -0.03(-0.21%) |
Sep 02, 2016 | 12.91 | 12.88 | 12.88 | 12.88 | 557,147 | +0.04(+0.32%) |
Sep 01, 2016 | 13.18 | 13.18 | 12.75 | 12.84 | 779,262 | -0.34(-2.61%) |
Aug 31, 2016 | 13.21 | 13.41 | 13.09 | 13.18 | 703,056 | -0.03(-0.20%) |
Aug 30, 2016 | 13.09 | 13.24 | 12.97 | 13.21 | 334,318 | +0.12(+0.93%) |
Aug 29, 2016 | 12.99 | 13.18 | 12.99 | 13.09 | 275,821 | +0.11(+0.88%) |
Aug 26, 2016 | 13.06 | 13.27 | 12.89 | 12.97 | 336,960 | -0.09(-0.67%) |
Aug 25, 2016 | 12.96 | 13.08 | 12.94 | 13.06 | 241,388 | +0.09(+0.73%) |
Aug 24, 2016 | 13.10 | 13.10 | 12.88 | 12.97 | 317,556 | -0.13(-1.03%) |
Aug 23, 2016 | 13.20 | 13.33 | 13.10 | 13.10 | 419,081 | -0.02(-0.15%) |
Aug 22, 2016 | 13.05 | 13.18 | 12.92 | 13.12 | 682,031 | +0.04(+0.31%) |
Aug 19, 2016 | 13.03 | 13.12 | 12.98 | 13.08 | 460,822 | +0.05(+0.36%) |
Aug 18, 2016 | 12.91 | 13.06 | 12.83 | 13.04 | 444,815 | +0.13(+0.99%) |
Aug 17, 2016 | 13.11 | 13.24 | 12.65 | 12.91 | 638,021 | -0.22(-1.70%) |
Aug 16, 2016 | 13.15 | 13.26 | 13.12 | 13.13 | 322,688 | -0.11(-0.87%) |
Aug 15, 2016 | 13.08 | 13.26 | 13.08 | 13.24 | 293,814 | +0.22(+1.71%) |
Aug 12, 2016 | 12.91 | 13.14 | 12.89 | 13.02 | 336,271 | +0.09(+0.73%) |
Aug 11, 2016 | 13.21 | 13.37 | 12.87 | 12.93 | 404,485 | -0.20(-1.49%) |
Aug 10, 2016 | 13.33 | 13.40 | 12.97 | 13.12 | 569,763 | -0.18(-1.32%) |
Aug 09, 2016 | 13.45 | 13.53 | 13.26 | 13.30 | 410,751 | -0.20(-1.50%) |
Aug 08, 2016 | 13.22 | 13.62 | 13.21 | 13.50 | 704,694 | +0.28(+2.14%) |
Aug 05, 2016 | 12.81 | 13.28 | 12.81 | 13.22 | 826,633 | +0.48(+3.76%) |
Aug 04, 2016 | 12.85 | 12.95 | 12.67 | 12.74 | 529,086 | -0.09(-0.74%) |
Aug 03, 2016 | 12.66 | 12.85 | 12.60 | 12.83 | 828,753 | +0.13(+1.01%) |
Aug 02, 2016 | 12.82 | 12.91 | 12.66 | 12.70 | 907,214 | -0.14(-1.10%) |
Aug 01, 2016 | 12.76 | 12.99 | 12.70 | 12.85 | 1,108,582 | +0.09(+0.74%) |
Jul 29, 2016 | 12.29 | 12.83 | 12.27 | 12.75 | 1,130,158 | +0.38(+3.05%) |
Jul 28, 2016 | 12.31 | 12.56 | 12.14 | 12.37 | 1,057,100 | +0.06(+0.49%) |
Jul 27, 2016 | 12.65 | 12.71 | 12.29 | 12.31 | 913,920 | -0.34(-2.72%) |
Jul 26, 2016 | 12.99 | 13.06 | 12.61 | 12.66 | 886,320 | -0.34(-2.60%) |
Jul 25, 2016 | 13.12 | 13.28 | 12.99 | 12.99 | 439,492 | -0.10(-0.77%) |
Jul 22, 2016 | 12.98 | 13.21 | 12.98 | 13.10 | 641,444 | +0.14(+1.04%) |
Jul 21, 2016 | 12.83 | 13.11 | 12.83 | 12.96 | 709,917 | +0.09(+0.68%) |
Jul 20, 2016 | 12.81 | 13.04 | 12.72 | 12.87 | 425,483 | +0.08(+0.63%) |
Jul 19, 2016 | 12.76 | 12.83 | 12.64 | 12.79 | 516,675 | -0.03(-0.21%) |
Jul 18, 2016 | 12.56 | 12.96 | 12.52 | 12.82 | 601,821 | +0.26(+2.10%) |
Jul 15, 2016 | 12.45 | 12.57 | 12.33 | 12.56 | 782,912 | +0.11(+0.87%) |
Jul 14, 2016 | 12.57 | 12.59 | 12.42 | 12.45 | 499,619 | -0.10(-0.81%) |
Jul 13, 2016 | 12.93 | 12.93 | 12.42 | 12.55 | 642,788 | -0.30(-2.31%) |
Jul 12, 2016 | 12.57 | 12.85 | 12.52 | 12.85 | 772,260 | +0.35(+2.81%) |
Jul 11, 2016 | 12.17 | 12.52 | 12.13 | 12.50 | 655,265 | +0.39(+3.23%) |
Jul 08, 2016 | 12.01 | 12.17 | 11.89 | 12.10 | 747,886 | +0.22(+1.82%) |
Jul 07, 2016 | 11.83 | 11.92 | 11.77 | 11.89 | 489,123 | +0.08(+0.69%) |
Jul 06, 2016 | 11.66 | 11.85 | 11.64 | 11.81 | 741,370 | +0.07(+0.57%) |
Jul 05, 2016 | 11.98 | 12.04 | 11.73 | 11.74 | 718,075 | -0.30(-2.52%) |
Jul 01, 2016 | 11.62 | 12.04 | 12.04 | 12.04 | 1,141,418 | +0.47(+4.08%) |
Jun 30, 2016 | 11.33 | 11.58 | 11.20 | 11.57 | 1,053,734 | +0.28(+2.45%) |
Jun 29, 2016 | 11.06 | 11.49 | 10.88 | 11.29 | 1,536,496 | +0.40(+3.72%) |
Jun 28, 2016 | 10.67 | 11.13 | 10.67 | 10.89 | 2,457,563 | +0.46(+4.40%) |
Jun 27, 2016 | 11.10 | 11.12 | 10.18 | 10.43 | 2,474,092 | -0.80(-7.08%) |
Jun 24, 2016 | 11.45 | 11.52 | 11.17 | 11.23 | 1,620,053 | -0.71(-5.94%) |
Jun 23, 2016 | 11.98 | 12.09 | 11.91 | 11.94 | 668,346 | +0.09(+0.73%) |
Jun 22, 2016 | 11.99 | 12.07 | 11.82 | 11.85 | 781,227 | -0.11(-0.94%) |
Jun 21, 2016 | 12.23 | 12.27 | 11.93 | 11.96 | 686,863 | -0.21(-1.69%) |
Jun 20, 2016 | 12.36 | 12.48 | 12.15 | 12.17 | 734,280 | -0.02(-0.16%) |
Jun 17, 2016 | 12.10 | 12.36 | 12.03 | 12.19 | 1,006,574 | +0.12(+0.99%) |
Jun 16, 2016 | 12.04 | 12.09 | 11.85 | 12.07 | 741,017 | -0.13(-1.03%) |
Jun 15, 2016 | 11.94 | 12.35 | 11.94 | 12.19 | 723,877 | +0.25(+2.05%) |
Jun 14, 2016 | 11.88 | 12.03 | 11.88 | 11.95 | 1,205,676 | +0.02(+0.17%) |
Jun 13, 2016 | 11.99 | 12.13 | 11.84 | 11.93 | 1,153,813 | -0.09(-0.72%) |
Jun 10, 2016 | 12.15 | 12.18 | 11.98 | 12.01 | 747,913 | -0.24(-1.95%) |
Jun 09, 2016 | 12.21 | 12.31 | 12.13 | 12.25 | 695,195 | +0.00(+0.00%) |
Jun 08, 2016 | 11.99 | 12.31 | 11.96 | 12.25 | 1,011,522 | +0.25(+2.04%) |
Jun 07, 2016 | 11.90 | 12.15 | 11.86 | 12.01 | 1,206,035 | +0.11(+0.89%) |
Jun 06, 2016 | 12.01 | 12.08 | 11.85 | 11.90 | 1,040,142 | -0.10(-0.83%) |
Jun 03, 2016 | 12.06 | 12.23 | 11.84 | 12.00 | 977,328 | -0.01(-0.06%) |
Jun 02, 2016 | 11.64 | 12.21 | 11.63 | 12.01 | 1,871,510 | +0.27(+2.32%) |
Jun 01, 2016 | 11.75 | 11.97 | 11.63 | 11.74 | 929,286 | -0.01(-0.06%) |
May 31, 2016 | 11.68 | 11.83 | 11.55 | 11.74 | 1,246,703 | +0.07(+0.62%) |
May 27, 2016 | 11.72 | 11.67 | 11.67 | 11.67 | 448,025 | -0.07(-0.62%) |
May 26, 2016 | 11.71 | 11.81 | 11.59 | 11.74 | 630,617 | +0.03(+0.28%) |
May 25, 2016 | 11.53 | 11.75 | 11.47 | 11.71 | 1,019,985 | +0.19(+1.61%) |
May 24, 2016 | 11.56 | 11.63 | 11.44 | 11.52 | 1,181,232 | +0.01(+0.06%) |
May 23, 2016 | 11.56 | 11.65 | 11.43 | 11.52 | 1,063,734 | -0.03(-0.23%) |
May 20, 2016 | 11.56 | 11.64 | 11.40 | 11.54 | 778,811 | +0.03(+0.29%) |
May 19, 2016 | 11.40 | 11.55 | 11.08 | 11.51 | 1,459,694 | -0.21(-1.75%) |
May 18, 2016 | 12.03 | 12.07 | 11.46 | 11.72 | 1,139,835 | -0.34(-2.80%) |
May 17, 2016 | 12.31 | 12.50 | 12.02 | 12.05 | 783,041 | -0.31(-2.52%) |
May 16, 2016 | 12.56 | 12.69 | 12.35 | 12.37 | 502,360 | -0.18(-1.43%) |
May 13, 2016 | 12.43 | 12.63 | 12.41 | 12.54 | 1,042,824 | +0.02(+0.16%) |
May 12, 2016 | 12.64 | 12.81 | 12.47 | 12.52 | 1,558,038 | -0.11(-0.84%) |
May 11, 2016 | 13.27 | 13.35 | 12.57 | 12.63 | 1,360,566 | -0.68(-5.08%) |
May 10, 2016 | 13.35 | 13.57 | 13.25 | 13.31 | 658,454 | +0.03(+0.20%) |
May 09, 2016 | 13.20 | 13.42 | 13.18 | 13.28 | 440,788 | +0.09(+0.65%) |
May 06, 2016 | 12.84 | 13.20 | 12.84 | 13.19 | 494,166 | +0.27(+2.10%) |
May 05, 2016 | 13.02 | 13.12 | 12.87 | 12.92 | 617,312 | -0.05(-0.41%) |
May 04, 2016 | 12.76 | 13.07 | 12.72 | 12.98 | 657,866 | +0.09(+0.67%) |
May 03, 2016 | 12.82 | 13.04 | 12.79 | 12.89 | 984,500 | -0.12(-0.92%) |
May 02, 2016 | 12.79 | 13.02 | 12.69 | 13.01 | 955,858 | +0.23(+1.76%) |
Apr 29, 2016 | 13.10 | 13.10 | 12.41 | 12.78 | 1,315,086 | -0.50(-3.74%) |
Apr 28, 2016 | 13.45 | 13.57 | 13.24 | 13.28 | 616,621 | -0.25(-1.86%) |
Apr 27, 2016 | 13.49 | 13.57 | 13.36 | 13.53 | 275,102 | +0.02(+0.15%) |
Apr 26, 2016 | 13.35 | 13.61 | 13.30 | 13.51 | 431,041 | +0.19(+1.39%) |
Apr 25, 2016 | 13.19 | 13.33 | 13.13 | 13.33 | 453,606 | +0.05(+0.40%) |
Apr 22, 2016 | 13.35 | 13.43 | 13.04 | 13.27 | 676,010 | +0.00(+0.00%) |
Apr 21, 2016 | 13.47 | 13.63 | 13.27 | 13.27 | 443,518 | -0.19(-1.38%) |
Apr 20, 2016 | 13.64 | 13.64 | 13.39 | 13.46 | 511,008 | -0.27(-1.93%) |
Apr 19, 2016 | 13.82 | 13.86 | 13.59 | 13.72 | 340,012 | -0.05(-0.34%) |
Apr 18, 2016 | 13.80 | 13.84 | 13.69 | 13.77 | 289,033 | -0.09(-0.67%) |
Apr 15, 2016 | 14.06 | 14.12 | 13.86 | 13.86 | 355,544 | -0.21(-1.46%) |
Apr 14, 2016 | 13.86 | 14.10 | 13.77 | 14.07 | 521,719 | +0.25(+1.77%) |
Apr 13, 2016 | 13.58 | 13.87 | 13.58 | 13.82 | 596,396 | +0.31(+2.31%) |
Apr 12, 2016 | 13.34 | 13.74 | 13.31 | 13.51 | 334,324 | +0.23(+1.70%) |
Apr 11, 2016 | 13.45 | 13.58 | 13.19 | 13.29 | 978,570 | -0.06(-0.45%) |
Apr 08, 2016 | 13.23 | 13.57 | 13.16 | 13.35 | 392,675 | +0.22(+1.67%) |
Apr 07, 2016 | 13.11 | 13.27 | 13.04 | 13.13 | 992,758 | -0.03(-0.25%) |
Apr 06, 2016 | 13.21 | 13.27 | 13.01 | 13.16 | 849,806 | -0.06(-0.45%) |
Apr 05, 2016 | 13.43 | 13.48 | 13.16 | 13.22 | 1,348,639 | -0.28(-2.11%) |
Apr 04, 2016 | 13.65 | 13.74 | 13.49 | 13.51 | 744,856 | -0.20(-1.45%) |
Apr 01, 2016 | 13.93 | 14.04 | 13.59 | 13.70 | 797,786 | -0.44(-3.09%) |
Mar 31, 2016 | 14.02 | 14.20 | 13.94 | 14.14 | 660,357 | +0.15(+1.09%) |
Mar 30, 2016 | 13.98 | 14.16 | 13.92 | 13.99 | 391,729 | +0.07(+0.48%) |
Mar 29, 2016 | 13.56 | 13.94 | 13.43 | 13.92 | 651,678 | +0.33(+2.45%) |
Mar 28, 2016 | 13.55 | 13.71 | 13.36 | 13.59 | 320,849 | +0.05(+0.34%) |
Mar 24, 2016 | 13.38 | 13.54 | 13.54 | 13.54 | 419,132 | +0.12(+0.93%) |
Mar 23, 2016 | 13.87 | 13.87 | 13.33 | 13.42 | 719,690 | -0.46(-3.30%) |
Mar 22, 2016 | 14.03 | 14.03 | 13.81 | 13.88 | 537,742 | -0.24(-1.67%) |
Mar 21, 2016 | 14.19 | 14.27 | 14.02 | 14.11 | 562,576 | -0.12(-0.83%) |
Mar 18, 2016 | 14.21 | 14.49 | 14.17 | 14.23 | 819,771 | +0.11(+0.79%) |
Mar 17, 2016 | 13.99 | 14.18 | 13.78 | 14.12 | 527,214 | +0.13(+0.94%) |
Mar 16, 2016 | 13.64 | 14.03 | 13.60 | 13.99 | 365,570 | +0.27(+2.00%) |
Mar 15, 2016 | 13.72 | 13.83 | 13.57 | 13.71 | 328,619 | -0.08(-0.57%) |
Mar 14, 2016 | 13.80 | 13.94 | 13.66 | 13.79 | 526,700 | -0.03(-0.24%) |
Mar 11, 2016 | 13.56 | 13.84 | 13.45 | 13.82 | 487,921 | +0.40(+2.97%) |
Mar 10, 2016 | 13.82 | 13.91 | 13.18 | 13.43 | 707,355 | -0.29(-2.10%) |
Mar 09, 2016 | 13.79 | 13.88 | 13.53 | 13.71 | 675,208 | +0.03(+0.24%) |
Mar 08, 2016 | 14.25 | 14.25 | 13.66 | 13.68 | 934,269 | -0.63(-4.43%) |
Mar 07, 2016 | 14.26 | 14.41 | 14.14 | 14.32 | 845,242 | +0.01(+0.09%) |
Mar 04, 2016 | 14.20 | 14.31 | 14.09 | 14.30 | 737,067 | +0.12(+0.83%) |
Mar 03, 2016 | 14.10 | 14.26 | 14.01 | 14.18 | 1,074,496 | +0.10(+0.70%) |
Mar 02, 2016 | 13.66 | 14.46 | 13.62 | 14.09 | 1,387,920 | +0.41(+2.96%) |
Mar 01, 2016 | 13.23 | 13.77 | 13.18 | 13.68 | 1,032,171 | +0.52(+3.92%) |
Feb 29, 2016 | 13.30 | 13.45 | 13.09 | 13.16 | 882,337 | -0.16(-1.18%) |
Feb 26, 2016 | 13.40 | 13.51 | 13.22 | 13.32 | 598,527 | -0.03(-0.20%) |
Feb 25, 2016 | 13.32 | 13.37 | 12.95 | 13.35 | 692,703 | +0.08(+0.59%) |
Feb 24, 2016 | 13.10 | 13.32 | 12.62 | 13.27 | 556,874 | +0.05(+0.35%) |
Feb 23, 2016 | 13.54 | 13.71 | 13.13 | 13.22 | 1,069,104 | -0.22(-1.61%) |
Feb 22, 2016 | 13.11 | 13.52 | 13.07 | 13.44 | 1,090,914 | +0.40(+3.06%) |
Feb 19, 2016 | 12.98 | 13.18 | 12.90 | 13.04 | 786,403 | -0.01(-0.10%) |
Feb 18, 2016 | 12.92 | 13.30 | 12.67 | 13.05 | 1,017,992 | +0.43(+3.37%) |
Feb 17, 2016 | 12.88 | 14.09 | 12.39 | 12.63 | 2,111,587 | +0.26(+2.06%) |
Feb 16, 2016 | 11.92 | 12.50 | 11.92 | 12.37 | 809,698 | +0.52(+4.36%) |
Feb 12, 2016 | 11.59 | 11.86 | 11.86 | 11.86 | 753,093 | +0.33(+2.84%) |
Feb 11, 2016 | 11.67 | 11.84 | 11.50 | 11.53 | 765,692 | -0.31(-2.60%) |
Feb 10, 2016 | 11.93 | 12.27 | 11.84 | 11.84 | 505,243 | -0.01(-0.11%) |
Feb 09, 2016 | 11.75 | 12.03 | 11.66 | 11.85 | 768,226 | -0.07(-0.60%) |
Feb 08, 2016 | 12.14 | 12.21 | 11.71 | 11.92 | 703,052 | -0.35(-2.88%) |
Feb 05, 2016 | 12.41 | 12.68 | 12.21 | 12.28 | 1,027,880 | -0.21(-1.68%) |
Feb 04, 2016 | 11.27 | 12.94 | 11.27 | 12.48 | 4,777,446 | +1.40(+12.63%) |
Feb 03, 2016 | 10.88 | 11.12 | 10.63 | 11.08 | 1,136,291 | +0.29(+2.67%) |
Feb 02, 2016 | 10.84 | 10.89 | 10.66 | 10.80 | 882,958 | -0.13(-1.20%) |
Feb 01, 2016 | 11.22 | 11.22 | 10.80 | 10.93 | 1,319,951 | -0.56(-4.89%) |
Jan 29, 2016 | 11.41 | 11.57 | 11.41 | 11.49 | 987,275 | +0.19(+1.68%) |
Jan 28, 2016 | 11.50 | 11.68 | 11.29 | 11.30 | 511,439 | -0.05(-0.46%) |
Jan 27, 2016 | 11.44 | 11.59 | 11.23 | 11.35 | 960,194 | -0.12(-1.03%) |
Jan 26, 2016 | 11.31 | 11.62 | 11.31 | 11.47 | 1,103,823 | +0.21(+1.86%) |
Jan 25, 2016 | 11.56 | 11.67 | 11.24 | 11.26 | 999,956 | -0.31(-2.71%) |
Jan 22, 2016 | 11.63 | 12.00 | 11.48 | 11.58 | 732,486 | +0.14(+1.20%) |
Jan 21, 2016 | 11.17 | 11.71 | 11.07 | 11.44 | 657,928 | +0.28(+2.52%) |
Jan 20, 2016 | 10.93 | 11.26 | 10.55 | 11.16 | 1,081,360 | +0.09(+0.77%) |
Jan 19, 2016 | 11.45 | 11.46 | 11.00 | 11.07 | 878,800 | -0.34(-2.98%) |
Jan 15, 2016 | 11.76 | 11.41 | 11.41 | 11.41 | 1,002,034 | -0.63(-5.27%) |
Jan 14, 2016 | 11.93 | 12.09 | 11.67 | 12.05 | 1,652,887 | +0.10(+0.88%) |
Jan 13, 2016 | 12.65 | 12.64 | 11.88 | 11.94 | 1,546,495 | -0.71(-5.58%) |
Jan 12, 2016 | 12.99 | 12.99 | 12.62 | 12.65 | 694,946 | -0.25(-1.93%) |
Jan 11, 2016 | 12.86 | 13.01 | 12.84 | 12.90 | 438,061 | +0.06(+0.46%) |
Jan 08, 2016 | 13.20 | 13.28 | 12.82 | 12.84 | 826,512 | -0.31(-2.39%) |
Jan 07, 2016 | 13.11 | 13.41 | 13.08 | 13.15 | 1,018,438 | -0.24(-1.76%) |
Jan 06, 2016 | 13.63 | 13.80 | 13.28 | 13.39 | 1,381,504 | -0.43(-3.08%) |
Jan 05, 2016 | 13.69 | 13.86 | 13.46 | 13.81 | 893,016 | +0.13(+0.96%) |
Jan 04, 2016 | 14.00 | 14.01 | 13.54 | 13.68 | 1,013,707 | -0.55(-3.86%) |
Dec 31, 2015 | 14.51 | 14.23 | 14.23 | 14.23 | 699,420 | -0.29(-2.03%) |
Dec 30, 2015 | 14.70 | 14.75 | 14.51 | 14.52 | 351,369 | -0.20(-1.33%) |
Dec 29, 2015 | 14.51 | 14.73 | 14.47 | 14.72 | 359,074 | +0.25(+1.74%) |
Dec 28, 2015 | 14.45 | 14.49 | 14.29 | 14.47 | 335,866 | -0.01(-0.09%) |
Dec 24, 2015 | 14.44 | 14.48 | 14.48 | 14.48 | 161,781 | +0.04(+0.27%) |
Dec 23, 2015 | 14.22 | 14.46 | 14.15 | 14.44 | 393,421 | +0.28(+1.96%) |
Dec 22, 2015 | 14.24 | 14.32 | 14.09 | 14.17 | 514,709 | -0.06(-0.41%) |
Dec 21, 2015 | 14.26 | 14.38 | 14.13 | 14.22 | 801,825 | +0.00(+0.00%) |
Dec 18, 2015 | 14.57 | 14.68 | 14.13 | 14.22 | 1,920,565 | -0.37(-2.52%) |
Dec 17, 2015 | 14.28 | 14.78 | 13.87 | 14.59 | 1,466,153 | -0.03(-0.18%) |
Dec 16, 2015 | 14.56 | 14.70 | 14.29 | 14.62 | 879,514 | +0.11(+0.76%) |
Dec 15, 2015 | 14.52 | 14.67 | 14.42 | 14.51 | 810,759 | +0.14(+0.99%) |
Dec 14, 2015 | 14.48 | 14.57 | 14.19 | 14.37 | 693,427 | -0.11(-0.76%) |
Dec 11, 2015 | 14.56 | 14.68 | 14.43 | 14.48 | 702,383 | -0.16(-1.10%) |
Dec 10, 2015 | 14.55 | 14.68 | 14.44 | 14.64 | 593,850 | +0.08(+0.58%) |
Dec 09, 2015 | 14.58 | 14.88 | 14.48 | 14.55 | 643,137 | -0.08(-0.57%) |
Dec 08, 2015 | 14.64 | 14.79 | 14.61 | 14.64 | 553,354 | -0.08(-0.57%) |
Dec 07, 2015 | 14.90 | 14.93 | 14.69 | 14.72 | 591,909 | -0.22(-1.47%) |
Dec 04, 2015 | 14.83 | 15.03 | 14.73 | 14.94 | 381,151 | +0.10(+0.70%) |
Dec 03, 2015 | 15.17 | 15.17 | 14.82 | 14.84 | 584,071 | -0.19(-1.29%) |
Dec 02, 2015 | 15.27 | 15.45 | 15.02 | 15.03 | 473,649 | -0.45(-2.92%) |
Dec 01, 2015 | 15.31 | 15.59 | 15.26 | 15.48 | 690,766 | +0.23(+1.53%) |
Nov 30, 2015 | 15.39 | 15.48 | 15.22 | 15.25 | 819,085 | -0.09(-0.59%) |
Nov 27, 2015 | 15.37 | 15.48 | 15.28 | 15.34 | 175,746 | -0.03(-0.21%) |
Nov 25, 2015 | 15.21 | 15.37 | 15.37 | 15.37 | 309,783 | +0.19(+1.23%) |
Nov 24, 2015 | 14.98 | 15.19 | 14.91 | 15.19 | 586,743 | +0.11(+0.73%) |
Nov 23, 2015 | 14.91 | 15.17 | 14.91 | 15.08 | 614,323 | +0.12(+0.82%) |
Nov 20, 2015 | 15.03 | 15.03 | 14.92 | 14.95 | 835,016 | -0.02(-0.13%) |
Nov 19, 2015 | 15.21 | 15.21 | 14.93 | 14.97 | 860,569 | -0.23(-1.53%) |
Nov 18, 2015 | 15.06 | 15.21 | 14.93 | 15.21 | 909,867 | +0.15(+0.99%) |
Nov 17, 2015 | 15.30 | 15.39 | 15.06 | 15.06 | 519,900 | -0.25(-1.60%) |
Nov 16, 2015 | 15.26 | 15.32 | 15.17 | 15.30 | 495,440 | +0.04(+0.25%) |
Nov 13, 2015 | 15.66 | 15.78 | 15.24 | 15.26 | 474,482 | -0.43(-2.76%) |
Nov 12, 2015 | 15.91 | 15.96 | 15.67 | 15.70 | 544,689 | -0.28(-1.74%) |
Nov 11, 2015 | 15.97 | 16.05 | 15.88 | 15.97 | 517,731 | +0.05(+0.32%) |
Nov 10, 2015 | 15.70 | 15.95 | 15.70 | 15.92 | 433,625 | +0.21(+1.32%) |
Nov 09, 2015 | 15.88 | 16.00 | 15.57 | 15.72 | 535,868 | -0.27(-1.70%) |
Nov 06, 2015 | 15.94 | 16.01 | 15.78 | 15.99 | 488,699 | -0.14(-0.88%) |
Nov 05, 2015 | 16.01 | 16.19 | 15.81 | 16.13 | 550,683 | +0.09(+0.56%) |
Nov 04, 2015 | 15.77 | 16.08 | 15.66 | 16.04 | 636,966 | +0.26(+1.68%) |
Nov 03, 2015 | 15.84 | 15.88 | 15.66 | 15.77 | 344,904 | -0.12(-0.73%) |
Nov 02, 2015 | 15.50 | 15.95 | 15.45 | 15.89 | 454,044 | +0.38(+2.46%) |
Oct 30, 2015 | 15.73 | 15.73 | 15.22 | 15.51 | 613,468 | -0.22(-1.40%) |
Oct 29, 2015 | 15.23 | 16.30 | 15.19 | 15.73 | 1,424,470 | +0.50(+3.27%) |
Oct 28, 2015 | 15.18 | 15.38 | 14.86 | 15.23 | 875,286 | +0.10(+0.64%) |
Oct 27, 2015 | 15.27 | 15.34 | 14.94 | 15.13 | 731,909 | -0.17(-1.10%) |
Oct 26, 2015 | 15.52 | 15.54 | 15.23 | 15.30 | 552,210 | -0.23(-1.50%) |
Oct 23, 2015 | 16.17 | 16.17 | 15.37 | 15.53 | 672,744 | -0.68(-4.22%) |
Oct 22, 2015 | 16.02 | 16.34 | 15.92 | 16.22 | 533,148 | +0.25(+1.58%) |
Oct 21, 2015 | 16.47 | 16.47 | 15.95 | 15.97 | 448,023 | -0.49(-2.98%) |
Oct 20, 2015 | 16.36 | 16.56 | 16.28 | 16.46 | 460,177 | +0.08(+0.47%) |
Oct 19, 2015 | 16.30 | 16.45 | 16.28 | 16.38 | 427,855 | +0.03(+0.16%) |
Oct 16, 2015 | 16.30 | 16.42 | 16.25 | 16.36 | 486,103 | +0.08(+0.52%) |
Oct 15, 2015 | 15.95 | 16.27 | 15.87 | 16.27 | 418,240 | +0.37(+2.36%) |
Oct 14, 2015 | 16.09 | 16.21 | 15.88 | 15.90 | 384,843 | -0.19(-1.20%) |
Oct 13, 2015 | 16.15 | 16.23 | 16.02 | 16.09 | 605,361 | -0.15(-0.92%) |
Oct 12, 2015 | 16.20 | 16.50 | 16.18 | 16.24 | 425,293 | +0.08(+0.48%) |
Oct 09, 2015 | 16.20 | 16.23 | 16.06 | 16.16 | 263,503 | -0.03(-0.20%) |
Oct 08, 2015 | 16.00 | 16.33 | 15.93 | 16.19 | 522,964 | +0.18(+1.13%) |
Oct 07, 2015 | 15.64 | 16.01 | 15.63 | 16.01 | 446,788 | +0.39(+2.52%) |
Oct 06, 2015 | 15.53 | 15.73 | 15.43 | 15.62 | 415,735 | +0.06(+0.37%) |
Oct 05, 2015 | 15.16 | 15.58 | 15.01 | 15.56 | 699,917 | +0.63(+4.24%) |
Oct 02, 2015 | 14.79 | 14.93 | 14.48 | 14.93 | 1,002,074 | +0.06(+0.39%) |