Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.12 | 15.12 | 15.12 | 0 | -0.12(-0.79%) | |
Dec 29, 2016 | 15.24 | 15.32 | 15.09 | 15.24 | 48,118 | +0.06(+0.40%) |
Dec 28, 2016 | 15.38 | 15.43 | 15.10 | 15.18 | 67,026 | -0.17(-1.12%) |
Dec 27, 2016 | 15.26 | 15.48 | 15.23 | 15.35 | 59,708 | +0.16(+1.07%) |
Dec 23, 2016 | 15.19 | 15.19 | 15.19 | 0 | +0.14(+0.91%) | |
Dec 22, 2016 | 15.16 | 15.16 | 14.81 | 15.05 | 64,972 | -0.05(-0.34%) |
Dec 21, 2016 | 15.40 | 15.40 | 14.93 | 15.10 | 59,630 | -0.17(-1.12%) |
Dec 20, 2016 | 15.19 | 15.36 | 14.95 | 15.28 | 104,745 | +0.21(+1.36%) |
Dec 19, 2016 | 15.21 | 15.31 | 14.93 | 15.07 | 81,067 | -0.03(-0.17%) |
Dec 16, 2016 | 15.23 | 15.32 | 15.04 | 15.10 | 212,471 | -0.08(-0.50%) |
Dec 15, 2016 | 15.00 | 15.21 | 14.80 | 15.17 | 114,365 | +0.23(+1.54%) |
Dec 14, 2016 | 15.13 | 15.25 | 14.93 | 14.94 | 79,716 | -0.15(-1.01%) |
Dec 13, 2016 | 15.38 | 15.43 | 15.03 | 15.10 | 86,877 | -0.20(-1.28%) |
Dec 12, 2016 | 15.33 | 15.49 | 14.96 | 15.29 | 74,892 | -0.04(-0.28%) |
Dec 09, 2016 | 15.49 | 15.60 | 15.29 | 15.33 | 106,936 | -0.09(-0.55%) |
Dec 08, 2016 | 15.24 | 15.60 | 15.16 | 15.42 | 105,037 | +0.14(+0.89%) |
Dec 07, 2016 | 15.04 | 15.32 | 14.91 | 15.28 | 82,484 | +0.30(+1.99%) |
Dec 06, 2016 | 14.93 | 15.06 | 14.69 | 14.98 | 99,136 | +0.16(+1.09%) |
Dec 05, 2016 | 14.40 | 14.82 | 14.40 | 14.82 | 123,550 | +0.43(+3.01%) |
Dec 02, 2016 | 14.59 | 14.67 | 14.37 | 14.39 | 231,455 | -0.25(-1.68%) |
Dec 01, 2016 | 15.10 | 15.25 | 14.51 | 14.64 | 101,199 | -0.46(-3.04%) |
Nov 30, 2016 | 15.18 | 15.23 | 14.85 | 15.10 | 97,070 | -0.06(-0.39%) |
Nov 29, 2016 | 15.11 | 15.17 | 15.02 | 15.15 | 87,955 | +0.10(+0.68%) |
Nov 28, 2016 | 14.98 | 15.21 | 14.97 | 15.05 | 66,317 | -0.03(-0.17%) |
Nov 25, 2016 | 15.27 | 15.33 | 15.04 | 15.08 | 31,598 | -0.14(-0.95%) |
Nov 23, 2016 | 15.22 | 15.22 | 15.22 | 0 | -0.24(-1.54%) | |
Nov 22, 2016 | 15.01 | 15.49 | 14.96 | 15.46 | 179,224 | +0.46(+3.06%) |
Nov 21, 2016 | 14.83 | 15.03 | 14.66 | 15.00 | 147,348 | +0.21(+1.44%) |
Nov 18, 2016 | 14.69 | 14.92 | 14.61 | 14.79 | 133,182 | +0.09(+0.64%) |
Nov 17, 2016 | 14.83 | 14.83 | 14.65 | 14.70 | 87,864 | -0.07(-0.46%) |
Nov 16, 2016 | 14.17 | 14.77 | 14.17 | 14.76 | 182,500 | +0.59(+4.20%) |
Nov 15, 2016 | 14.13 | 14.36 | 14.03 | 14.17 | 130,681 | +0.08(+0.54%) |
Nov 14, 2016 | 14.32 | 14.55 | 14.02 | 14.09 | 132,824 | -0.14(-0.96%) |
Nov 11, 2016 | 13.57 | 14.30 | 13.54 | 14.23 | 240,180 | +0.69(+5.08%) |
Nov 10, 2016 | 13.57 | 13.57 | 12.61 | 13.54 | 147,588 | +0.18(+1.34%) |
Nov 09, 2016 | 12.92 | 13.36 | 12.44 | 13.36 | 192,097 | +0.32(+2.48%) |
Nov 08, 2016 | 13.65 | 13.71 | 12.84 | 13.04 | 289,172 | -0.73(-5.31%) |
Nov 07, 2016 | 13.79 | 13.98 | 13.68 | 13.77 | 113,236 | +0.11(+0.81%) |
Nov 04, 2016 | 13.59 | 13.74 | 13.57 | 13.66 | 120,537 | +0.10(+0.75%) |
Nov 03, 2016 | 13.73 | 13.74 | 13.55 | 13.56 | 80,184 | -0.18(-1.30%) |
Nov 02, 2016 | 13.80 | 14.02 | 13.74 | 13.74 | 112,466 | -0.13(-0.92%) |
Nov 01, 2016 | 13.74 | 13.96 | 13.48 | 13.86 | 190,811 | +0.16(+1.18%) |
Oct 31, 2016 | 13.68 | 13.80 | 13.64 | 13.70 | 106,704 | +0.10(+0.75%) |
Oct 28, 2016 | 13.45 | 13.74 | 13.45 | 13.60 | 72,909 | +0.10(+0.76%) |
Oct 27, 2016 | 13.74 | 13.78 | 13.47 | 13.50 | 123,347 | -0.20(-1.43%) |
Oct 26, 2016 | 13.71 | 13.92 | 13.66 | 13.69 | 69,409 | -0.09(-0.62%) |
Oct 25, 2016 | 13.79 | 13.86 | 13.69 | 13.78 | 108,229 | +0.01(+0.06%) |
Oct 24, 2016 | 13.78 | 13.96 | 13.73 | 13.77 | 108,833 | -0.01(-0.06%) |
Oct 21, 2016 | 13.78 | 13.85 | 13.66 | 13.78 | 66,762 | -0.06(-0.43%) |
Oct 20, 2016 | 13.85 | 13.91 | 13.68 | 13.84 | 105,552 | +0.00(+0.00%) |
Oct 19, 2016 | 13.87 | 13.94 | 13.68 | 13.84 | 96,501 | +0.03(+0.18%) |
Oct 18, 2016 | 14.04 | 14.09 | 13.78 | 13.81 | 162,307 | -0.11(-0.79%) |
Oct 17, 2016 | 13.64 | 14.25 | 13.64 | 13.92 | 222,518 | +0.37(+2.76%) |
Oct 14, 2016 | 13.65 | 13.75 | 13.51 | 13.55 | 157,614 | -0.10(-0.75%) |
Oct 13, 2016 | 13.66 | 13.70 | 13.46 | 13.65 | 136,127 | -0.04(-0.31%) |
Oct 12, 2016 | 13.71 | 13.79 | 13.64 | 13.69 | 177,087 | +0.01(+0.06%) |
Oct 11, 2016 | 13.87 | 13.88 | 13.58 | 13.68 | 138,199 | -0.19(-1.35%) |
Oct 10, 2016 | 13.74 | 14.01 | 13.73 | 13.87 | 82,029 | +0.14(+1.05%) |
Oct 07, 2016 | 13.79 | 13.79 | 13.57 | 13.73 | 98,555 | -0.04(-0.31%) |
Oct 06, 2016 | 13.85 | 13.85 | 13.45 | 13.77 | 101,878 | -0.07(-0.49%) |
Oct 05, 2016 | 13.97 | 13.97 | 13.76 | 13.84 | 109,356 | -0.04(-0.31%) |
Oct 04, 2016 | 13.74 | 14.13 | 13.74 | 13.88 | 76,364 | -0.20(-1.39%) |
Oct 03, 2016 | 14.04 | 14.19 | 14.00 | 14.08 | 92,110 | +0.03(+0.24%) |
Sep 30, 2016 | 13.84 | 14.10 | 13.82 | 14.04 | 174,908 | +0.19(+1.35%) |
Sep 29, 2016 | 13.92 | 14.00 | 13.83 | 13.85 | 61,078 | -0.06(-0.43%) |
Sep 28, 2016 | 13.88 | 13.94 | 13.80 | 13.91 | 150,527 | +0.01(+0.06%) |
Sep 27, 2016 | 13.71 | 13.93 | 13.67 | 13.91 | 79,966 | +0.16(+1.17%) |
Sep 26, 2016 | 13.80 | 14.12 | 13.73 | 13.74 | 142,186 | -0.15(-1.10%) |
Sep 23, 2016 | 13.89 | 13.99 | 13.74 | 13.90 | 176,059 | -0.03(-0.24%) |
Sep 22, 2016 | 13.90 | 14.02 | 13.86 | 13.93 | 95,607 | +0.03(+0.24%) |
Sep 21, 2016 | 13.98 | 14.13 | 13.82 | 13.90 | 121,738 | -0.03(-0.18%) |
Sep 20, 2016 | 14.00 | 14.19 | 13.91 | 13.92 | 59,657 | -0.07(-0.49%) |
Sep 19, 2016 | 13.82 | 14.07 | 13.82 | 13.99 | 102,774 | +0.16(+1.17%) |
Sep 16, 2016 | 13.89 | 13.96 | 13.80 | 13.83 | 252,045 | -0.03(-0.24%) |
Sep 15, 2016 | 13.88 | 14.27 | 13.83 | 13.86 | 69,154 | +0.03(+0.18%) |
Sep 14, 2016 | 13.88 | 14.22 | 13.72 | 13.84 | 104,806 | +0.02(+0.12%) |
Sep 13, 2016 | 13.76 | 13.87 | 13.67 | 13.82 | 99,951 | -0.10(-0.73%) |
Sep 12, 2016 | 13.79 | 13.92 | 13.68 | 13.92 | 90,660 | +0.13(+0.92%) |
Sep 09, 2016 | 13.65 | 13.85 | 13.63 | 13.79 | 163,051 | -0.07(-0.49%) |
Sep 08, 2016 | 13.96 | 13.96 | 13.69 | 13.86 | 104,311 | -0.20(-1.39%) |
Sep 07, 2016 | 14.10 | 14.24 | 13.72 | 14.06 | 131,391 | -0.19(-1.31%) |
Sep 06, 2016 | 14.19 | 14.29 | 14.07 | 14.25 | 147,835 | +0.11(+0.78%) |
Sep 02, 2016 | 13.99 | 14.13 | 14.13 | 14.13 | 89,885 | +0.17(+1.22%) |
Sep 01, 2016 | 13.86 | 13.98 | 13.67 | 13.96 | 114,638 | +0.07(+0.49%) |
Aug 31, 2016 | 14.14 | 14.18 | 13.90 | 13.90 | 155,606 | -0.21(-1.51%) |
Aug 30, 2016 | 13.89 | 14.16 | 13.73 | 14.11 | 233,796 | +0.20(+1.41%) |
Aug 29, 2016 | 13.66 | 13.93 | 13.45 | 13.91 | 241,093 | +0.31(+2.31%) |
Aug 26, 2016 | 13.49 | 13.66 | 13.23 | 13.60 | 152,246 | +0.16(+1.20%) |
Aug 25, 2016 | 13.36 | 13.54 | 13.17 | 13.44 | 95,367 | +0.05(+0.38%) |
Aug 24, 2016 | 13.39 | 13.46 | 13.19 | 13.39 | 85,393 | -0.03(-0.19%) |
Aug 23, 2016 | 13.44 | 13.48 | 13.35 | 13.41 | 94,264 | +0.01(+0.06%) |
Aug 22, 2016 | 13.19 | 13.41 | 13.17 | 13.40 | 115,442 | +0.13(+0.96%) |
Aug 19, 2016 | 13.18 | 13.34 | 13.13 | 13.28 | 148,321 | +0.09(+0.64%) |
Aug 18, 2016 | 13.18 | 13.29 | 13.17 | 13.19 | 114,951 | -0.07(-0.51%) |
Aug 17, 2016 | 13.22 | 13.33 | 13.14 | 13.26 | 92,823 | +0.03(+0.19%) |
Aug 16, 2016 | 13.37 | 13.38 | 13.13 | 13.23 | 137,513 | -0.13(-0.95%) |
Aug 15, 2016 | 13.28 | 13.48 | 13.28 | 13.36 | 95,647 | +0.13(+0.96%) |
Aug 12, 2016 | 13.59 | 13.63 | 13.21 | 13.23 | 194,604 | -0.63(-4.54%) |
Aug 11, 2016 | 13.75 | 13.91 | 13.56 | 13.86 | 177,454 | +0.20(+1.43%) |
Aug 10, 2016 | 12.57 | 14.67 | 12.55 | 13.67 | 766,278 | +1.45(+11.90%) |
Aug 09, 2016 | 12.05 | 12.26 | 11.73 | 12.21 | 142,351 | +0.22(+1.84%) |
Aug 08, 2016 | 12.12 | 12.25 | 11.81 | 11.99 | 189,176 | -0.14(-1.12%) |
Aug 05, 2016 | 11.87 | 12.15 | 11.76 | 12.13 | 201,460 | +0.30(+2.51%) |
Aug 04, 2016 | 12.00 | 12.10 | 11.81 | 11.83 | 88,109 | -0.16(-1.35%) |
Aug 03, 2016 | 11.77 | 11.99 | 11.64 | 11.99 | 125,910 | +0.31(+2.69%) |
Aug 02, 2016 | 11.83 | 11.83 | 11.53 | 11.68 | 147,150 | -0.21(-1.79%) |
Aug 01, 2016 | 11.48 | 11.89 | 11.30 | 11.89 | 175,677 | +0.51(+4.48%) |
Jul 29, 2016 | 11.81 | 11.81 | 11.10 | 11.38 | 266,477 | -0.42(-3.60%) |
Jul 28, 2016 | 11.96 | 11.96 | 11.81 | 11.81 | 64,244 | -0.13(-1.07%) |
Jul 27, 2016 | 11.95 | 11.97 | 11.87 | 11.93 | 74,658 | -0.03(-0.21%) |
Jul 26, 2016 | 11.89 | 12.02 | 11.76 | 11.96 | 79,094 | +0.06(+0.50%) |
Jul 25, 2016 | 11.92 | 11.99 | 11.76 | 11.90 | 147,237 | -0.03(-0.21%) |
Jul 22, 2016 | 12.02 | 12.07 | 11.89 | 11.93 | 86,471 | -0.06(-0.50%) |
Jul 21, 2016 | 11.98 | 12.06 | 11.92 | 11.98 | 63,640 | -0.01(-0.07%) |
Jul 20, 2016 | 12.04 | 12.21 | 11.98 | 11.99 | 89,083 | -0.03(-0.21%) |
Jul 19, 2016 | 11.99 | 12.10 | 11.93 | 12.02 | 102,265 | +0.05(+0.43%) |
Jul 18, 2016 | 12.04 | 12.17 | 11.89 | 11.97 | 72,762 | -0.11(-0.91%) |
Jul 15, 2016 | 12.17 | 12.17 | 11.87 | 12.08 | 129,713 | +0.02(+0.14%) |
Jul 14, 2016 | 12.27 | 12.32 | 12.05 | 12.06 | 146,182 | -0.18(-1.46%) |
Jul 13, 2016 | 12.18 | 12.36 | 12.09 | 12.24 | 150,288 | +0.08(+0.70%) |
Jul 12, 2016 | 12.07 | 12.33 | 12.07 | 12.15 | 173,125 | +0.12(+0.99%) |
Jul 11, 2016 | 11.99 | 12.16 | 11.96 | 12.04 | 172,011 | +0.00(+0.00%) |
Jul 08, 2016 | 11.66 | 12.06 | 11.60 | 12.04 | 229,862 | +0.43(+3.74%) |
Jul 07, 2016 | 11.51 | 11.70 | 11.50 | 11.60 | 106,608 | +0.00(+0.00%) |
Jul 05, 2016 | 11.72 | 11.88 | 11.53 | 11.60 | 98,549 | -0.13(-1.09%) |
Jul 01, 2016 | 11.84 | 11.73 | 11.73 | 11.73 | 108,121 | -0.06(-0.50%) |
Jun 30, 2016 | 11.47 | 12.15 | 11.40 | 11.79 | 168,999 | +0.38(+3.35%) |
Jun 29, 2016 | 11.36 | 12.15 | 11.30 | 11.41 | 162,781 | +0.16(+1.44%) |
Jun 28, 2016 | 11.31 | 11.51 | 11.23 | 11.25 | 238,434 | -0.03(-0.30%) |
Jun 27, 2016 | 11.20 | 11.34 | 11.04 | 11.28 | 266,053 | -0.06(-0.52%) |
Jun 24, 2016 | 11.41 | 11.49 | 11.21 | 11.34 | 369,924 | -0.42(-3.58%) |
Jun 23, 2016 | 11.79 | 12.01 | 11.64 | 11.76 | 126,963 | +0.07(+0.58%) |
Jun 22, 2016 | 11.49 | 11.85 | 11.41 | 11.69 | 328,796 | +0.20(+1.76%) |
Jun 21, 2016 | 11.78 | 11.82 | 11.16 | 11.49 | 366,489 | -0.24(-2.01%) |
Jun 20, 2016 | 11.79 | 11.99 | 11.72 | 11.73 | 311,411 | -0.02(-0.14%) |
Jun 17, 2016 | 11.99 | 12.04 | 11.74 | 11.74 | 281,417 | -0.28(-2.31%) |
Jun 16, 2016 | 11.94 | 12.02 | 11.83 | 12.02 | 82,370 | +0.05(+0.42%) |
Jun 15, 2016 | 12.24 | 12.24 | 11.86 | 11.97 | 122,366 | -0.23(-1.86%) |
Jun 14, 2016 | 12.09 | 12.25 | 11.92 | 12.20 | 196,527 | +0.15(+1.26%) |
Jun 13, 2016 | 12.63 | 12.63 | 11.96 | 12.04 | 246,586 | -0.56(-4.41%) |
Jun 10, 2016 | 13.04 | 13.06 | 12.53 | 12.60 | 195,452 | -0.61(-4.59%) |
Jun 09, 2016 | 13.19 | 13.21 | 12.95 | 13.21 | 183,844 | +0.08(+0.58%) |
Jun 08, 2016 | 13.02 | 13.20 | 12.95 | 13.13 | 271,245 | +0.13(+0.97%) |
Jun 07, 2016 | 13.22 | 13.25 | 12.97 | 13.00 | 134,422 | -0.18(-1.34%) |
Jun 06, 2016 | 12.94 | 13.25 | 12.94 | 13.18 | 219,446 | +0.19(+1.42%) |
Jun 03, 2016 | 12.87 | 13.06 | 12.75 | 13.00 | 201,795 | +0.11(+0.85%) |
Jun 02, 2016 | 12.56 | 12.89 | 12.47 | 12.89 | 196,939 | +0.26(+2.07%) |
Jun 01, 2016 | 12.24 | 12.63 | 12.20 | 12.63 | 223,233 | +0.32(+2.60%) |
May 31, 2016 | 12.41 | 12.43 | 12.20 | 12.31 | 286,228 | -0.01(-0.07%) |
May 27, 2016 | 12.10 | 12.31 | 12.31 | 12.31 | 114,764 | +0.19(+1.60%) |
May 26, 2016 | 12.09 | 12.25 | 12.09 | 12.12 | 238,525 | +0.01(+0.07%) |
May 25, 2016 | 12.36 | 12.45 | 12.08 | 12.11 | 176,173 | -0.24(-1.98%) |
May 24, 2016 | 12.04 | 12.45 | 12.04 | 12.36 | 152,127 | +0.30(+2.51%) |
May 23, 2016 | 12.17 | 12.39 | 12.04 | 12.05 | 151,849 | -0.15(-1.24%) |
May 20, 2016 | 11.97 | 12.28 | 11.89 | 12.20 | 119,575 | +0.24(+2.04%) |
May 19, 2016 | 12.12 | 12.12 | 11.94 | 11.96 | 147,748 | -0.24(-2.00%) |
May 18, 2016 | 12.46 | 12.48 | 12.07 | 12.20 | 213,490 | +0.15(+1.26%) |
May 17, 2016 | 12.42 | 12.61 | 11.98 | 12.05 | 302,722 | -0.37(-2.98%) |
May 16, 2016 | 12.32 | 12.43 | 12.05 | 12.42 | 170,383 | +0.07(+0.54%) |
May 13, 2016 | 12.26 | 12.54 | 12.00 | 12.36 | 192,518 | +0.19(+1.59%) |
May 12, 2016 | 11.36 | 12.23 | 11.34 | 12.16 | 275,787 | +0.83(+7.36%) |
May 11, 2016 | 12.79 | 12.79 | 11.29 | 11.33 | 400,546 | -1.46(-11.39%) |
May 10, 2016 | 12.73 | 12.95 | 12.59 | 12.79 | 185,322 | +0.04(+0.33%) |
May 09, 2016 | 12.44 | 12.86 | 12.44 | 12.74 | 105,846 | +0.25(+2.02%) |
May 06, 2016 | 12.41 | 12.64 | 11.89 | 12.49 | 73,435 | +0.03(+0.27%) |
May 05, 2016 | 12.31 | 12.54 | 12.22 | 12.46 | 103,179 | +0.19(+1.58%) |
May 04, 2016 | 12.42 | 12.64 | 12.26 | 12.26 | 77,510 | -0.23(-1.82%) |
May 03, 2016 | 12.42 | 12.58 | 12.26 | 12.49 | 80,459 | +0.07(+0.54%) |
May 02, 2016 | 12.52 | 12.52 | 12.24 | 12.42 | 159,303 | -0.10(-0.81%) |
Apr 29, 2016 | 12.69 | 12.77 | 12.52 | 12.52 | 99,055 | -0.24(-1.85%) |
Apr 28, 2016 | 12.60 | 12.81 | 12.60 | 12.76 | 109,968 | +0.10(+0.80%) |
Apr 27, 2016 | 12.54 | 12.70 | 12.40 | 12.66 | 74,588 | +0.12(+0.94%) |
Apr 26, 2016 | 12.74 | 12.79 | 12.50 | 12.54 | 88,993 | -0.22(-1.72%) |
Apr 25, 2016 | 12.88 | 12.94 | 12.71 | 12.76 | 94,646 | -0.14(-1.11%) |
Apr 22, 2016 | 12.77 | 12.91 | 12.74 | 12.90 | 95,216 | +0.09(+0.72%) |
Apr 21, 2016 | 12.89 | 12.95 | 12.73 | 12.81 | 125,700 | -0.13(-0.98%) |
Apr 20, 2016 | 12.54 | 12.98 | 12.54 | 12.94 | 193,400 | +0.37(+2.95%) |
Apr 19, 2016 | 12.49 | 12.63 | 12.42 | 12.57 | 100,424 | +0.13(+1.02%) |
Apr 18, 2016 | 12.36 | 12.51 | 12.36 | 12.44 | 90,866 | +0.00(+0.00%) |
Apr 15, 2016 | 12.26 | 12.56 | 12.26 | 12.44 | 68,567 | +0.10(+0.82%) |
Apr 14, 2016 | 12.46 | 12.53 | 12.21 | 12.34 | 84,165 | +0.01(+0.07%) |
Apr 13, 2016 | 12.14 | 12.41 | 12.03 | 12.33 | 189,419 | +0.25(+2.09%) |
Apr 12, 2016 | 11.78 | 12.21 | 11.62 | 12.08 | 276,253 | +0.30(+2.57%) |
Apr 11, 2016 | 12.25 | 12.27 | 11.78 | 11.78 | 211,971 | -0.44(-3.58%) |
Apr 08, 2016 | 12.16 | 12.25 | 12.04 | 12.21 | 101,624 | +0.18(+1.47%) |
Apr 07, 2016 | 12.24 | 12.24 | 11.99 | 12.04 | 78,637 | -0.25(-2.05%) |
Apr 06, 2016 | 12.37 | 12.47 | 12.19 | 12.29 | 61,842 | -0.05(-0.41%) |
Apr 05, 2016 | 12.52 | 12.52 | 12.18 | 12.34 | 111,185 | -0.24(-1.94%) |
Apr 04, 2016 | 12.65 | 12.76 | 12.49 | 12.58 | 93,065 | -0.12(-0.93%) |
Apr 01, 2016 | 12.72 | 12.78 | 12.55 | 12.70 | 93,047 | -0.03(-0.20%) |
Mar 31, 2016 | 12.59 | 13.05 | 12.59 | 12.73 | 348,546 | +0.17(+1.34%) |
Mar 30, 2016 | 12.71 | 12.74 | 12.48 | 12.56 | 117,908 | -0.12(-0.93%) |
Mar 29, 2016 | 12.23 | 12.75 | 12.21 | 12.68 | 138,992 | +0.45(+3.65%) |
Mar 28, 2016 | 12.24 | 12.36 | 12.10 | 12.23 | 109,639 | -0.04(-0.34%) |
Mar 24, 2016 | 12.30 | 12.27 | 12.27 | 12.27 | 81,974 | -0.09(-0.75%) |
Mar 23, 2016 | 12.55 | 12.62 | 12.32 | 12.36 | 172,464 | -0.17(-1.34%) |
Mar 22, 2016 | 12.55 | 12.63 | 12.38 | 12.53 | 144,803 | -0.10(-0.80%) |
Mar 21, 2016 | 12.72 | 12.72 | 12.36 | 12.63 | 222,077 | -0.11(-0.86%) |
Mar 18, 2016 | 12.76 | 12.84 | 12.35 | 12.74 | 377,299 | +0.06(+0.46%) |
Mar 17, 2016 | 11.72 | 12.74 | 11.72 | 12.68 | 301,138 | +0.99(+8.50%) |
Mar 16, 2016 | 11.36 | 11.73 | 11.36 | 11.69 | 114,928 | -0.04(-0.36%) |
Mar 15, 2016 | 11.45 | 11.81 | 11.45 | 11.73 | 118,944 | +0.24(+2.12%) |
Mar 14, 2016 | 11.52 | 11.80 | 11.35 | 11.49 | 1,883,644 | -0.03(-0.29%) |
Mar 11, 2016 | 11.30 | 11.99 | 11.20 | 11.52 | 245,361 | +0.34(+3.01%) |
Mar 10, 2016 | 11.70 | 11.86 | 11.17 | 11.19 | 122,844 | -0.50(-4.25%) |
Mar 09, 2016 | 11.70 | 11.86 | 11.40 | 11.68 | 91,225 | -0.03(-0.22%) |
Mar 08, 2016 | 11.78 | 11.96 | 11.68 | 11.71 | 160,149 | -0.18(-1.49%) |
Mar 07, 2016 | 11.62 | 12.04 | 11.60 | 11.89 | 146,179 | +0.19(+1.66%) |
Mar 04, 2016 | 11.74 | 11.74 | 11.65 | 11.69 | 100,857 | -0.08(-0.64%) |
Mar 03, 2016 | 11.86 | 12.01 | 11.65 | 11.77 | 102,174 | -0.11(-0.92%) |
Mar 02, 2016 | 11.89 | 12.04 | 11.78 | 11.88 | 175,887 | +0.03(+0.28%) |
Mar 01, 2016 | 11.73 | 11.97 | 11.67 | 11.84 | 159,379 | +0.14(+1.22%) |
Feb 29, 2016 | 11.96 | 11.96 | 11.63 | 11.70 | 222,704 | -0.21(-1.77%) |
Feb 26, 2016 | 12.13 | 12.37 | 11.58 | 11.91 | 258,496 | -0.19(-1.60%) |
Feb 25, 2016 | 11.47 | 12.33 | 11.27 | 12.10 | 421,394 | +0.72(+6.36%) |
Feb 24, 2016 | 12.23 | 12.26 | 10.74 | 11.38 | 586,498 | -0.46(-3.91%) |
Feb 23, 2016 | 11.76 | 11.91 | 11.67 | 11.84 | 443,147 | +0.14(+1.22%) |
Feb 22, 2016 | 11.28 | 11.90 | 11.20 | 11.70 | 378,262 | +0.54(+4.83%) |
Feb 19, 2016 | 11.08 | 11.24 | 10.92 | 11.16 | 241,620 | +0.07(+0.61%) |
Feb 18, 2016 | 11.38 | 11.54 | 11.09 | 11.09 | 140,261 | -0.23(-2.01%) |
Feb 17, 2016 | 11.43 | 11.48 | 11.16 | 11.32 | 170,233 | -0.08(-0.74%) |
Feb 16, 2016 | 11.62 | 11.70 | 11.22 | 11.41 | 133,168 | -0.09(-0.81%) |
Feb 12, 2016 | 11.47 | 11.50 | 11.50 | 11.50 | 236,658 | +0.18(+1.56%) |
Feb 11, 2016 | 10.93 | 11.41 | 10.93 | 11.32 | 147,549 | +0.16(+1.43%) |
Feb 10, 2016 | 11.35 | 11.79 | 11.13 | 11.16 | 165,054 | -0.15(-1.34%) |
Feb 09, 2016 | 11.14 | 11.49 | 11.09 | 11.31 | 194,811 | +0.20(+1.82%) |
Feb 08, 2016 | 10.73 | 11.21 | 10.47 | 11.11 | 277,295 | +0.20(+1.85%) |
Feb 05, 2016 | 11.72 | 11.72 | 10.84 | 10.91 | 301,795 | -0.85(-7.23%) |
Feb 04, 2016 | 11.94 | 11.94 | 11.70 | 11.76 | 168,892 | -0.20(-1.69%) |
Feb 03, 2016 | 12.15 | 12.15 | 11.71 | 11.96 | 133,572 | -0.13(-1.04%) |
Feb 02, 2016 | 12.30 | 12.43 | 11.95 | 12.09 | 75,618 | -0.31(-2.51%) |
Feb 01, 2016 | 12.39 | 12.50 | 12.27 | 12.40 | 258,465 | -0.03(-0.27%) |
Jan 29, 2016 | 12.29 | 12.54 | 12.26 | 12.43 | 140,770 | +0.22(+1.79%) |
Jan 28, 2016 | 12.20 | 12.47 | 12.15 | 12.21 | 81,556 | +0.08(+0.69%) |
Jan 27, 2016 | 12.58 | 12.58 | 12.11 | 12.13 | 72,768 | -0.45(-3.61%) |
Jan 26, 2016 | 12.89 | 12.91 | 12.45 | 12.58 | 130,347 | -0.28(-2.16%) |
Jan 25, 2016 | 12.43 | 12.90 | 12.39 | 12.86 | 218,268 | +0.40(+3.17%) |
Jan 22, 2016 | 12.19 | 12.49 | 12.15 | 12.47 | 100,744 | +0.42(+3.49%) |
Jan 21, 2016 | 12.20 | 12.30 | 12.01 | 12.04 | 95,719 | -0.24(-1.92%) |
Jan 20, 2016 | 12.20 | 12.68 | 11.83 | 12.28 | 136,882 | -0.10(-0.82%) |
Jan 19, 2016 | 12.74 | 12.76 | 12.16 | 12.38 | 250,393 | -0.27(-2.13%) |
Jan 15, 2016 | 12.36 | 12.65 | 12.65 | 12.65 | 218,362 | -0.03(-0.26%) |
Jan 14, 2016 | 12.31 | 12.81 | 12.16 | 12.68 | 162,757 | +0.49(+4.00%) |
Jan 13, 2016 | 12.37 | 12.43 | 12.10 | 12.20 | 189,547 | -0.18(-1.43%) |
Jan 12, 2016 | 12.39 | 12.95 | 12.12 | 12.37 | 222,022 | +0.07(+0.55%) |
Jan 11, 2016 | 12.03 | 12.41 | 12.01 | 12.31 | 271,391 | +0.28(+2.31%) |
Jan 08, 2016 | 12.47 | 12.56 | 11.75 | 12.03 | 346,785 | -0.49(-3.90%) |
Jan 07, 2016 | 12.83 | 12.88 | 12.41 | 12.52 | 147,873 | -0.50(-3.88%) |
Jan 06, 2016 | 12.79 | 13.21 | 12.55 | 13.02 | 203,142 | +0.00(+0.00%) |
Jan 05, 2016 | 13.13 | 13.27 | 12.92 | 13.02 | 168,022 | -0.03(-0.19%) |