Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.11 | 30.19 | 28.58 | 28.88 | 111,725 | -1.12(-3.73%) |
Nov 29, 2016 | 29.26 | 30.23 | 29.10 | 30.00 | 144,330 | +0.86(+2.95%) |
Nov 28, 2016 | 29.70 | 29.72 | 29.07 | 29.14 | 127,912 | -0.66(-2.21%) |
Nov 25, 2016 | 29.73 | 29.94 | 29.54 | 29.80 | 41,998 | +0.29(+0.98%) |
Nov 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | -0.21(-0.71%) | |
Nov 22, 2016 | 29.24 | 29.75 | 29.20 | 29.72 | 110,497 | +0.48(+1.64%) |
Nov 21, 2016 | 29.15 | 29.29 | 28.81 | 29.24 | 54,584 | +0.06(+0.21%) |
Nov 18, 2016 | 29.70 | 29.70 | 29.07 | 29.18 | 82,707 | -0.42(-1.42%) |
Nov 17, 2016 | 29.09 | 29.98 | 28.75 | 29.60 | 219,865 | +0.45(+1.54%) |
Nov 16, 2016 | 27.80 | 29.26 | 27.75 | 29.15 | 108,964 | +1.32(+4.74%) |
Nov 15, 2016 | 28.18 | 28.32 | 27.70 | 27.83 | 149,111 | -0.28(-1.00%) |
Nov 14, 2016 | 28.54 | 28.54 | 27.65 | 28.11 | 127,034 | +0.06(+0.21%) |
Nov 11, 2016 | 26.23 | 28.11 | 25.91 | 28.05 | 180,573 | +2.02(+7.76%) |
Nov 10, 2016 | 26.73 | 26.73 | 25.90 | 26.03 | 115,221 | -0.47(-1.77%) |
Nov 09, 2016 | 25.60 | 26.56 | 24.85 | 26.50 | 111,449 | +0.59(+2.28%) |
Nov 08, 2016 | 24.50 | 25.95 | 24.50 | 25.91 | 104,521 | +1.32(+5.37%) |
Nov 07, 2016 | 24.21 | 24.64 | 23.73 | 24.59 | 111,289 | +0.87(+3.67%) |
Nov 04, 2016 | 24.23 | 24.23 | 23.61 | 23.72 | 219,856 | -0.29(-1.21%) |
Nov 03, 2016 | 24.00 | 24.08 | 23.69 | 24.01 | 118,312 | +0.01(+0.04%) |
Nov 02, 2016 | 23.85 | 24.09 | 23.31 | 24.00 | 101,788 | +0.10(+0.42%) |
Nov 01, 2016 | 24.22 | 24.22 | 24.11 | 23.90 | 140,726 | -0.42(-1.73%) |
Oct 31, 2016 | 23.33 | 24.36 | 23.01 | 24.32 | 171,671 | +1.02(+4.38%) |
Oct 28, 2016 | 23.12 | 23.55 | 23.10 | 23.30 | 51,324 | +0.09(+0.39%) |
Oct 27, 2016 | 23.23 | 23.43 | 23.11 | 23.21 | 95,470 | -0.11(-0.47%) |
Oct 26, 2016 | 24.03 | 24.14 | 23.22 | 23.32 | 101,272 | -0.85(-3.52%) |
Oct 25, 2016 | 25.16 | 25.16 | 24.14 | 24.17 | 109,016 | -0.78(-3.13%) |
Oct 24, 2016 | 24.53 | 24.97 | 24.21 | 24.95 | 101,968 | +0.39(+1.59%) |
Oct 21, 2016 | 24.88 | 24.88 | 24.42 | 24.56 | 87,699 | -0.32(-1.29%) |
Oct 20, 2016 | 25.33 | 25.47 | 24.86 | 24.88 | 63,202 | -0.57(-2.24%) |
Oct 19, 2016 | 26.11 | 26.11 | 25.41 | 25.45 | 78,727 | -0.64(-2.45%) |
Oct 18, 2016 | 26.46 | 26.46 | 25.82 | 26.09 | 115,749 | -0.16(-0.61%) |
Oct 17, 2016 | 26.15 | 26.48 | 26.10 | 26.25 | 78,605 | +0.12(+0.46%) |
Oct 14, 2016 | 26.28 | 26.52 | 26.12 | 26.13 | 50,436 | -0.03(-0.11%) |
Oct 13, 2016 | 26.50 | 26.54 | 26.02 | 26.16 | 117,899 | -0.49(-1.84%) |
Oct 12, 2016 | 26.07 | 26.70 | 25.93 | 26.65 | 108,595 | +0.65(+2.50%) |
Oct 11, 2016 | 26.44 | 26.58 | 25.68 | 26.00 | 123,919 | -0.56(-2.11%) |
Oct 10, 2016 | 26.83 | 27.00 | 26.48 | 26.56 | 82,323 | -0.02(-0.08%) |
Oct 07, 2016 | 26.96 | 26.96 | 26.35 | 26.58 | 103,423 | -0.27(-1.01%) |
Oct 06, 2016 | 26.49 | 27.06 | 26.34 | 26.85 | 124,251 | +0.34(+1.28%) |
Oct 05, 2016 | 26.01 | 26.60 | 25.77 | 26.51 | 124,534 | +0.68(+2.63%) |
Oct 04, 2016 | 25.56 | 26.18 | 25.44 | 25.83 | 209,586 | +0.18(+0.70%) |
Oct 03, 2016 | 25.95 | 26.01 | 25.30 | 25.65 | 141,179 | -0.35(-1.35%) |
Sep 30, 2016 | 25.43 | 26.10 | 25.39 | 26.00 | 165,577 | +0.57(+2.24%) |
Sep 29, 2016 | 25.21 | 25.55 | 25.01 | 25.43 | 133,576 | +0.08(+0.32%) |
Sep 28, 2016 | 25.21 | 25.50 | 25.03 | 25.35 | 75,945 | +0.09(+0.36%) |
Sep 27, 2016 | 25.53 | 25.63 | 25.07 | 25.26 | 144,366 | -0.27(-1.06%) |
Sep 26, 2016 | 25.24 | 25.71 | 25.08 | 25.53 | 152,445 | +0.16(+0.63%) |
Sep 23, 2016 | 25.04 | 25.59 | 24.61 | 25.37 | 146,224 | +0.30(+1.20%) |
Sep 22, 2016 | 24.14 | 25.10 | 24.06 | 25.07 | 134,208 | +1.00(+4.15%) |
Sep 21, 2016 | 24.09 | 24.27 | 23.80 | 24.07 | 187,172 | +0.06(+0.25%) |
Sep 20, 2016 | 24.65 | 24.68 | 23.77 | 24.01 | 260,016 | -0.66(-2.68%) |
Sep 19, 2016 | 24.57 | 24.90 | 24.53 | 24.67 | 126,798 | +0.25(+1.02%) |
Sep 16, 2016 | 24.70 | 24.75 | 24.25 | 24.42 | 262,048 | -0.35(-1.41%) |
Sep 15, 2016 | 24.33 | 24.86 | 24.28 | 24.77 | 84,208 | +0.43(+1.77%) |
Sep 14, 2016 | 23.99 | 24.48 | 23.77 | 24.34 | 145,052 | +0.46(+1.93%) |
Sep 13, 2016 | 23.52 | 24.07 | 23.24 | 23.88 | 162,782 | -0.04(-0.17%) |
Sep 12, 2016 | 24.13 | 24.62 | 23.86 | 23.92 | 464,254 | -0.46(-1.89%) |
Sep 09, 2016 | 25.41 | 25.44 | 24.35 | 24.38 | 265,540 | -1.24(-4.84%) |
Sep 08, 2016 | 25.90 | 25.90 | 25.28 | 25.62 | 219,138 | -0.28(-1.08%) |
Sep 07, 2016 | 25.84 | 25.96 | 25.54 | 25.90 | 123,033 | +0.06(+0.23%) |
Sep 06, 2016 | 25.67 | 25.91 | 25.46 | 25.84 | 149,875 | -0.01(-0.04%) |
Sep 02, 2016 | 25.95 | 25.85 | 25.85 | 25.85 | 107,900 | +0.17(+0.66%) |
Sep 01, 2016 | 25.80 | 25.81 | 25.29 | 25.68 | 113,250 | +0.00(+0.00%) |
Aug 31, 2016 | 25.56 | 25.87 | 25.45 | 25.68 | 125,555 | -0.04(-0.16%) |
Aug 30, 2016 | 25.89 | 25.89 | 25.27 | 25.72 | 166,225 | -0.14(-0.54%) |
Aug 29, 2016 | 26.16 | 26.28 | 25.62 | 25.86 | 203,196 | -0.30(-1.15%) |
Aug 26, 2016 | 26.15 | 26.59 | 25.82 | 26.16 | 175,777 | +0.03(+0.11%) |
Aug 25, 2016 | 25.58 | 26.23 | 25.50 | 26.13 | 187,489 | +0.39(+1.52%) |
Aug 24, 2016 | 25.90 | 26.10 | 25.47 | 25.74 | 161,774 | -0.27(-1.04%) |
Aug 23, 2016 | 26.00 | 26.16 | 25.68 | 26.01 | 132,743 | +0.14(+0.54%) |
Aug 22, 2016 | 26.01 | 26.21 | 25.63 | 25.87 | 137,417 | -0.12(-0.46%) |
Aug 19, 2016 | 25.77 | 26.16 | 25.56 | 25.99 | 189,678 | +0.10(+0.39%) |
Aug 18, 2016 | 25.80 | 26.14 | 25.59 | 25.89 | 153,806 | +0.04(+0.15%) |
Aug 17, 2016 | 26.08 | 26.17 | 25.30 | 25.85 | 265,061 | -0.31(-1.19%) |
Aug 16, 2016 | 26.80 | 26.97 | 26.12 | 26.16 | 253,247 | -0.73(-2.71%) |
Aug 15, 2016 | 26.85 | 27.33 | 26.83 | 26.89 | 194,987 | +0.09(+0.34%) |
Aug 12, 2016 | 27.74 | 27.89 | 26.67 | 26.80 | 216,419 | -0.82(-2.97%) |
Aug 11, 2016 | 27.52 | 27.89 | 27.40 | 27.62 | 357,753 | +0.11(+0.40%) |
Aug 10, 2016 | 27.60 | 27.76 | 27.13 | 27.51 | 223,921 | -0.04(-0.15%) |
Aug 09, 2016 | 26.90 | 27.80 | 26.66 | 27.55 | 379,058 | +0.84(+3.14%) |
Aug 08, 2016 | 26.47 | 27.08 | 25.54 | 26.71 | 401,243 | +0.16(+0.60%) |
Aug 05, 2016 | 26.75 | 26.88 | 26.14 | 26.55 | 301,266 | -0.16(-0.60%) |
Aug 04, 2016 | 26.09 | 26.85 | 25.51 | 26.71 | 288,623 | +0.62(+2.38%) |
Aug 03, 2016 | 24.24 | 26.67 | 23.95 | 26.09 | 535,525 | +2.17(+9.07%) |
Aug 02, 2016 | 24.21 | 24.47 | 23.27 | 23.92 | 334,765 | -0.44(-1.81%) |
Aug 01, 2016 | 24.10 | 24.48 | 23.89 | 24.36 | 183,484 | +0.10(+0.41%) |
Jul 29, 2016 | 24.20 | 24.66 | 23.70 | 24.26 | 149,885 | +0.07(+0.29%) |
Jul 28, 2016 | 24.43 | 24.51 | 23.81 | 24.19 | 199,014 | -0.17(-0.70%) |
Jul 27, 2016 | 25.30 | 25.30 | 24.31 | 24.36 | 169,349 | -0.74(-2.95%) |
Jul 26, 2016 | 24.85 | 25.12 | 24.67 | 25.10 | 137,460 | +0.37(+1.50%) |
Jul 25, 2016 | 24.73 | 24.85 | 24.39 | 24.73 | 123,951 | +0.03(+0.12%) |
Jul 22, 2016 | 24.74 | 25.11 | 24.52 | 24.70 | 130,153 | +0.11(+0.45%) |
Jul 21, 2016 | 24.59 | 24.87 | 24.42 | 24.59 | 174,940 | -0.17(-0.69%) |
Jul 20, 2016 | 24.90 | 25.23 | 24.62 | 24.76 | 164,053 | -0.11(-0.44%) |
Jul 19, 2016 | 24.53 | 25.17 | 24.34 | 24.87 | 315,033 | +0.18(+0.73%) |
Jul 18, 2016 | 24.42 | 24.79 | 23.96 | 24.69 | 170,323 | +0.46(+1.90%) |
Jul 15, 2016 | 24.00 | 24.27 | 23.81 | 24.23 | 182,950 | +0.26(+1.08%) |
Jul 14, 2016 | 24.61 | 24.61 | 23.81 | 23.97 | 282,935 | -0.29(-1.20%) |
Jul 13, 2016 | 24.11 | 24.35 | 23.98 | 24.26 | 162,024 | +0.20(+0.83%) |
Jul 12, 2016 | 23.69 | 24.27 | 23.65 | 24.06 | 438,352 | +0.37(+1.56%) |
Jul 11, 2016 | 23.08 | 23.80 | 23.08 | 23.69 | 231,389 | +0.29(+1.24%) |
Jul 08, 2016 | 23.18 | 23.43 | 22.76 | 23.40 | 192,686 | +0.27(+1.17%) |
Jul 07, 2016 | 23.50 | 23.56 | 22.89 | 23.13 | 154,820 | +0.02(+0.09%) |
Jul 05, 2016 | 23.21 | 23.79 | 23.00 | 23.11 | 247,572 | +0.01(+0.04%) |
Jul 01, 2016 | 22.93 | 23.10 | 23.10 | 23.10 | 192,100 | +0.27(+1.18%) |
Jun 30, 2016 | 22.23 | 22.87 | 21.92 | 22.83 | 253,321 | +0.82(+3.73%) |
Jun 29, 2016 | 21.26 | 22.04 | 21.26 | 22.01 | 238,824 | +0.80(+3.77%) |
Jun 28, 2016 | 21.50 | 21.63 | 21.12 | 21.21 | 172,419 | -0.11(-0.52%) |
Jun 27, 2016 | 21.46 | 21.65 | 21.14 | 21.32 | 221,593 | -0.22(-1.02%) |
Jun 24, 2016 | 21.19 | 22.06 | 20.80 | 21.54 | 1,281,584 | -0.76(-3.41%) |
Jun 23, 2016 | 22.50 | 22.64 | 21.93 | 22.30 | 225,041 | -0.04(-0.18%) |
Jun 22, 2016 | 22.64 | 22.95 | 22.20 | 22.34 | 178,008 | -0.20(-0.89%) |
Jun 21, 2016 | 22.10 | 22.56 | 21.55 | 22.54 | 233,250 | +0.46(+2.08%) |
Jun 20, 2016 | 22.52 | 22.85 | 22.05 | 22.08 | 294,128 | -0.01(-0.05%) |
Jun 17, 2016 | 21.79 | 22.21 | 21.62 | 22.09 | 387,678 | +0.13(+0.59%) |
Jun 16, 2016 | 19.86 | 22.11 | 19.66 | 21.96 | 877,406 | +2.67(+13.84%) |
Jun 15, 2016 | 19.46 | 19.57 | 19.01 | 19.29 | 75,168 | -0.08(-0.41%) |
Jun 14, 2016 | 19.17 | 19.46 | 18.63 | 19.37 | 181,711 | +0.13(+0.68%) |
Jun 13, 2016 | 19.95 | 20.08 | 19.10 | 19.24 | 147,667 | -0.63(-3.17%) |
Jun 10, 2016 | 20.00 | 20.01 | 19.58 | 19.87 | 127,604 | -0.23(-1.14%) |
Jun 09, 2016 | 19.68 | 20.21 | 19.20 | 20.10 | 245,236 | +0.40(+2.03%) |
Jun 08, 2016 | 19.50 | 19.84 | 19.28 | 19.70 | 130,465 | +0.21(+1.08%) |
Jun 07, 2016 | 19.07 | 19.63 | 19.05 | 19.49 | 112,969 | +0.37(+1.94%) |
Jun 06, 2016 | 19.18 | 19.32 | 19.04 | 19.12 | 151,307 | -0.07(-0.36%) |
Jun 03, 2016 | 19.54 | 19.72 | 19.09 | 19.19 | 100,759 | -0.35(-1.79%) |
Jun 02, 2016 | 19.10 | 20.03 | 18.89 | 19.54 | 237,938 | +0.49(+2.57%) |
Jun 01, 2016 | 18.66 | 19.15 | 18.30 | 19.05 | 164,061 | +0.37(+1.98%) |
May 31, 2016 | 18.58 | 18.90 | 18.50 | 18.68 | 124,223 | -0.02(-0.11%) |
May 27, 2016 | 18.72 | 18.70 | 18.70 | 18.70 | 77,200 | +0.09(+0.48%) |
May 26, 2016 | 18.80 | 18.92 | 18.41 | 18.61 | 76,948 | -0.05(-0.27%) |
May 25, 2016 | 18.72 | 18.86 | 18.46 | 18.66 | 182,778 | -0.14(-0.74%) |
May 24, 2016 | 18.53 | 19.17 | 18.45 | 18.80 | 169,427 | +0.43(+2.34%) |
May 23, 2016 | 18.03 | 18.44 | 17.72 | 18.37 | 124,815 | +0.21(+1.16%) |
May 20, 2016 | 18.09 | 18.21 | 17.74 | 18.16 | 105,331 | +0.23(+1.28%) |
May 19, 2016 | 17.85 | 18.19 | 17.60 | 17.93 | 136,901 | +0.04(+0.22%) |
May 18, 2016 | 17.57 | 18.10 | 17.20 | 17.89 | 101,733 | +0.18(+1.02%) |
May 17, 2016 | 18.58 | 18.68 | 17.51 | 17.71 | 190,558 | -0.97(-5.19%) |
May 16, 2016 | 18.60 | 18.87 | 18.23 | 18.68 | 225,405 | +0.07(+0.38%) |
May 13, 2016 | 18.54 | 18.73 | 18.31 | 18.61 | 73,756 | +0.06(+0.32%) |
May 12, 2016 | 19.09 | 19.36 | 18.26 | 18.55 | 101,629 | -0.37(-1.96%) |
May 11, 2016 | 18.16 | 18.96 | 18.16 | 18.92 | 176,665 | +0.52(+2.83%) |
May 10, 2016 | 18.84 | 19.01 | 18.16 | 18.40 | 213,720 | -0.41(-2.18%) |
May 09, 2016 | 19.46 | 19.64 | 18.81 | 18.81 | 396,794 | -0.14(-0.74%) |
May 06, 2016 | 18.52 | 19.72 | 18.28 | 18.95 | 531,235 | +0.51(+2.77%) |
May 05, 2016 | 17.51 | 18.60 | 16.91 | 18.44 | 509,059 | +1.64(+9.76%) |
May 04, 2016 | 16.40 | 16.84 | 16.30 | 16.80 | 154,260 | +0.21(+1.27%) |
May 03, 2016 | 16.97 | 17.14 | 16.40 | 16.59 | 200,319 | -0.43(-2.53%) |
May 02, 2016 | 16.27 | 17.15 | 16.26 | 17.02 | 191,551 | +0.75(+4.61%) |
Apr 29, 2016 | 16.01 | 16.32 | 15.98 | 16.27 | 80,706 | +0.26(+1.62%) |
Apr 28, 2016 | 16.12 | 16.47 | 15.97 | 16.01 | 98,400 | -0.11(-0.68%) |
Apr 27, 2016 | 16.39 | 16.56 | 15.89 | 16.12 | 151,345 | -0.35(-2.13%) |
Apr 26, 2016 | 15.40 | 16.48 | 15.35 | 16.47 | 109,573 | +1.13(+7.37%) |
Apr 25, 2016 | 15.29 | 15.52 | 15.12 | 15.34 | 103,113 | +0.11(+0.72%) |
Apr 22, 2016 | 15.49 | 15.58 | 15.08 | 15.23 | 57,808 | -0.44(-2.81%) |
Apr 21, 2016 | 15.93 | 16.07 | 15.59 | 15.67 | 70,114 | -0.30(-1.88%) |
Apr 20, 2016 | 16.10 | 16.20 | 15.88 | 15.97 | 62,190 | -0.08(-0.50%) |
Apr 19, 2016 | 15.80 | 16.11 | 15.73 | 16.05 | 32,337 | +0.39(+2.49%) |
Apr 18, 2016 | 15.57 | 15.96 | 15.46 | 15.66 | 91,961 | +0.19(+1.23%) |
Apr 15, 2016 | 15.65 | 15.68 | 15.45 | 15.47 | 28,799 | -0.23(-1.46%) |
Apr 14, 2016 | 15.85 | 15.85 | 15.04 | 15.70 | 53,282 | -0.17(-1.07%) |
Apr 13, 2016 | 15.82 | 15.91 | 15.57 | 15.87 | 71,243 | +0.20(+1.28%) |
Apr 12, 2016 | 15.22 | 15.84 | 15.16 | 15.67 | 75,707 | +0.51(+3.36%) |
Apr 11, 2016 | 14.75 | 15.26 | 14.75 | 15.16 | 77,044 | +0.34(+2.29%) |
Apr 08, 2016 | 15.05 | 15.13 | 14.28 | 14.82 | 157,729 | -0.18(-1.20%) |
Apr 07, 2016 | 15.25 | 15.43 | 14.91 | 15.00 | 276,355 | -0.38(-2.47%) |
Apr 06, 2016 | 15.43 | 15.55 | 15.26 | 15.38 | 64,303 | -0.07(-0.45%) |
Apr 05, 2016 | 16.10 | 16.33 | 15.43 | 15.45 | 106,479 | -0.82(-5.04%) |
Apr 04, 2016 | 16.44 | 16.46 | 16.18 | 16.27 | 101,905 | -0.17(-1.03%) |
Apr 01, 2016 | 16.32 | 16.48 | 16.21 | 16.44 | 76,014 | +0.10(+0.61%) |
Mar 31, 2016 | 16.20 | 16.38 | 15.94 | 16.34 | 71,238 | +0.19(+1.18%) |
Mar 30, 2016 | 16.42 | 16.43 | 16.07 | 16.15 | 45,596 | -0.12(-0.74%) |
Mar 29, 2016 | 16.19 | 16.36 | 15.99 | 16.27 | 80,814 | +0.10(+0.62%) |
Mar 28, 2016 | 15.75 | 16.27 | 15.66 | 16.17 | 64,807 | +0.58(+3.72%) |
Mar 24, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 41,300 | +0.00(+0.00%) |
Mar 23, 2016 | 15.86 | 16.08 | 15.48 | 15.59 | 71,777 | -0.37(-2.32%) |
Mar 22, 2016 | 15.70 | 16.05 | 15.35 | 15.96 | 100,909 | +0.26(+1.66%) |
Mar 21, 2016 | 16.15 | 16.16 | 15.70 | 15.70 | 58,903 | -0.51(-3.15%) |
Mar 18, 2016 | 15.74 | 16.31 | 15.66 | 16.21 | 150,927 | +0.56(+3.58%) |
Mar 17, 2016 | 15.41 | 15.72 | 15.32 | 15.65 | 70,397 | +0.27(+1.76%) |
Mar 16, 2016 | 15.14 | 15.43 | 15.07 | 15.38 | 56,194 | +0.15(+0.98%) |
Mar 15, 2016 | 15.02 | 15.38 | 14.90 | 15.23 | 110,503 | +0.17(+1.13%) |
Mar 14, 2016 | 15.42 | 15.47 | 14.90 | 15.06 | 125,508 | -0.32(-2.08%) |
Mar 11, 2016 | 15.24 | 15.48 | 15.15 | 15.38 | 189,127 | +0.37(+2.47%) |
Mar 10, 2016 | 14.94 | 15.15 | 14.83 | 15.01 | 80,684 | +0.10(+0.67%) |
Mar 09, 2016 | 14.35 | 14.91 | 14.27 | 14.91 | 131,328 | +0.58(+4.05%) |
Mar 08, 2016 | 14.12 | 14.41 | 13.95 | 14.33 | 120,749 | +0.13(+0.92%) |
Mar 07, 2016 | 14.25 | 14.40 | 13.86 | 14.20 | 97,234 | -0.08(-0.56%) |
Mar 04, 2016 | 14.19 | 14.62 | 14.04 | 14.28 | 97,263 | +0.17(+1.20%) |
Mar 03, 2016 | 13.97 | 14.15 | 13.69 | 14.11 | 98,123 | +0.07(+0.50%) |
Mar 02, 2016 | 13.92 | 14.13 | 13.79 | 14.04 | 77,055 | +0.03(+0.21%) |
Mar 01, 2016 | 13.81 | 14.09 | 13.74 | 14.01 | 67,629 | +0.08(+0.57%) |
Feb 29, 2016 | 13.83 | 14.24 | 13.70 | 13.93 | 100,093 | +0.00(+0.00%) |
Feb 26, 2016 | 13.93 | 14.09 | 13.80 | 13.93 | 43,110 | +0.01(+0.07%) |
Feb 25, 2016 | 14.42 | 14.42 | 13.81 | 13.92 | 97,489 | -0.45(-3.13%) |
Feb 24, 2016 | 13.80 | 14.45 | 13.74 | 14.37 | 145,511 | +0.53(+3.83%) |
Feb 23, 2016 | 13.74 | 13.98 | 13.71 | 13.84 | 66,556 | +0.03(+0.22%) |
Feb 22, 2016 | 14.21 | 14.25 | 13.75 | 13.81 | 117,573 | -0.34(-2.40%) |
Feb 19, 2016 | 14.92 | 14.92 | 14.10 | 14.15 | 67,638 | -0.81(-5.41%) |
Feb 18, 2016 | 14.79 | 15.00 | 14.71 | 14.96 | 172,970 | +0.26(+1.77%) |
Feb 17, 2016 | 14.38 | 14.81 | 14.26 | 14.70 | 178,333 | +0.43(+3.01%) |
Feb 16, 2016 | 14.41 | 14.50 | 13.90 | 14.27 | 152,885 | +0.04(+0.28%) |
Feb 12, 2016 | 14.07 | 14.23 | 14.23 | 14.23 | 83,000 | +0.30(+2.15%) |
Feb 11, 2016 | 13.75 | 14.03 | 13.71 | 13.93 | 81,791 | -0.01(-0.07%) |
Feb 10, 2016 | 14.20 | 14.49 | 13.92 | 13.94 | 76,927 | -0.21(-1.48%) |
Feb 09, 2016 | 14.14 | 14.26 | 13.90 | 14.15 | 66,869 | -0.15(-1.05%) |
Feb 08, 2016 | 14.66 | 14.72 | 13.73 | 14.30 | 171,205 | -0.52(-3.51%) |
Feb 05, 2016 | 14.75 | 14.98 | 14.40 | 14.82 | 211,219 | -0.02(-0.13%) |
Feb 04, 2016 | 15.76 | 15.77 | 14.70 | 14.84 | 320,867 | -0.84(-5.36%) |
Feb 03, 2016 | 14.31 | 16.02 | 13.61 | 15.68 | 446,526 | +2.48(+18.79%) |
Feb 02, 2016 | 13.12 | 13.28 | 12.90 | 13.20 | 96,594 | -0.03(-0.23%) |
Feb 01, 2016 | 13.36 | 13.53 | 13.03 | 13.23 | 110,871 | -0.26(-1.93%) |
Jan 29, 2016 | 12.62 | 13.53 | 12.36 | 13.49 | 245,461 | +0.92(+7.32%) |
Jan 28, 2016 | 12.43 | 12.71 | 12.43 | 12.57 | 121,259 | +0.28(+2.28%) |
Jan 27, 2016 | 12.71 | 12.71 | 12.23 | 12.29 | 64,667 | -0.41(-3.23%) |
Jan 26, 2016 | 12.33 | 13.13 | 12.32 | 12.70 | 119,283 | +0.38(+3.08%) |
Jan 25, 2016 | 12.50 | 12.54 | 12.11 | 12.32 | 51,508 | -0.17(-1.36%) |
Jan 22, 2016 | 12.60 | 12.80 | 12.28 | 12.49 | 55,936 | +0.09(+0.73%) |
Jan 21, 2016 | 12.17 | 12.64 | 12.11 | 12.40 | 84,450 | +0.35(+2.90%) |
Jan 20, 2016 | 12.17 | 12.23 | 11.67 | 12.05 | 94,580 | -0.28(-2.27%) |
Jan 19, 2016 | 12.57 | 12.64 | 12.01 | 12.33 | 80,306 | -0.01(-0.08%) |
Jan 15, 2016 | 12.33 | 12.34 | 12.34 | 12.34 | 90,400 | -0.41(-3.22%) |
Jan 14, 2016 | 13.09 | 13.09 | 12.68 | 12.75 | 66,183 | -0.30(-2.30%) |
Jan 13, 2016 | 13.64 | 13.69 | 12.94 | 13.05 | 129,103 | -0.55(-4.04%) |
Jan 12, 2016 | 13.34 | 13.63 | 13.21 | 13.60 | 48,653 | +0.35(+2.64%) |
Jan 11, 2016 | 13.22 | 13.37 | 12.86 | 13.25 | 83,163 | +0.16(+1.22%) |
Jan 08, 2016 | 13.21 | 13.26 | 12.79 | 13.09 | 266,258 | -0.01(-0.08%) |
Jan 07, 2016 | 13.48 | 13.58 | 13.07 | 13.10 | 97,155 | -0.68(-4.93%) |
Jan 06, 2016 | 13.65 | 13.85 | 13.41 | 13.78 | 97,546 | -0.01(-0.07%) |
Jan 05, 2016 | 13.41 | 13.82 | 13.36 | 13.79 | 104,727 | +0.47(+3.53%) |
Jan 04, 2016 | 13.25 | 13.63 | 13.04 | 13.32 | 206,398 | -0.20(-1.48%) |
Dec 31, 2015 | 13.76 | 13.52 | 13.52 | 13.52 | 109,800 | -0.33(-2.38%) |
Dec 30, 2015 | 13.82 | 13.92 | 13.53 | 13.85 | 91,043 | +0.05(+0.36%) |
Dec 29, 2015 | 13.26 | 13.82 | 12.75 | 13.80 | 104,334 | +0.53(+3.99%) |
Dec 28, 2015 | 13.26 | 13.58 | 12.89 | 13.27 | 67,139 | -0.08(-0.60%) |
Dec 24, 2015 | 14.10 | 13.35 | 13.35 | 13.35 | 100,400 | -0.75(-5.32%) |
Dec 23, 2015 | 13.80 | 14.24 | 13.76 | 14.10 | 103,175 | +0.35(+2.55%) |
Dec 22, 2015 | 13.52 | 14.13 | 13.31 | 13.75 | 121,324 | +0.28(+2.08%) |
Dec 21, 2015 | 13.92 | 13.92 | 13.36 | 13.47 | 163,155 | -0.33(-2.39%) |
Dec 18, 2015 | 13.71 | 13.94 | 13.28 | 13.80 | 308,515 | +0.08(+0.58%) |
Dec 17, 2015 | 14.28 | 14.38 | 13.63 | 13.72 | 110,173 | -0.58(-4.06%) |
Dec 16, 2015 | 14.55 | 14.59 | 13.98 | 14.30 | 115,857 | -0.17(-1.17%) |
Dec 15, 2015 | 14.27 | 14.63 | 14.01 | 14.47 | 80,730 | +0.19(+1.33%) |
Dec 14, 2015 | 14.53 | 14.65 | 13.99 | 14.28 | 186,530 | -0.44(-2.99%) |
Dec 11, 2015 | 15.12 | 15.30 | 14.68 | 14.72 | 102,104 | -0.61(-3.98%) |
Dec 10, 2015 | 15.30 | 15.54 | 14.68 | 15.33 | 182,993 | +0.05(+0.33%) |
Dec 09, 2015 | 16.86 | 17.00 | 15.16 | 15.28 | 152,415 | -1.70(-10.01%) |
Dec 08, 2015 | 15.50 | 17.23 | 15.45 | 16.98 | 502,548 | +1.92(+12.75%) |
Dec 07, 2015 | 14.86 | 15.26 | 14.66 | 15.06 | 153,812 | +0.27(+1.83%) |
Dec 04, 2015 | 14.35 | 14.85 | 14.10 | 14.79 | 88,206 | +0.45(+3.14%) |
Dec 03, 2015 | 14.91 | 15.00 | 14.30 | 14.34 | 84,575 | -0.56(-3.76%) |
Dec 02, 2015 | 14.82 | 15.31 | 14.82 | 14.90 | 72,225 | +0.11(+0.74%) |