Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.24 | 14.28 | 14.07 | 14.17 | 602,100 | -0.03(-0.19%) |
Oct 28, 2016 | 14.22 | 14.36 | 14.09 | 14.20 | 853,043 | -0.04(-0.29%) |
Oct 27, 2016 | 14.29 | 14.35 | 14.11 | 14.24 | 593,184 | +0.03(+0.24%) |
Oct 26, 2016 | 14.19 | 14.33 | 14.11 | 14.21 | 419,376 | -0.07(-0.48%) |
Oct 25, 2016 | 14.52 | 14.69 | 14.25 | 14.28 | 464,903 | -0.25(-1.75%) |
Oct 24, 2016 | 14.46 | 14.66 | 14.44 | 14.53 | 249,350 | +0.21(+1.49%) |
Oct 21, 2016 | 14.11 | 14.41 | 14.11 | 14.32 | 256,324 | +0.03(+0.24%) |
Oct 20, 2016 | 14.23 | 14.35 | 14.13 | 14.28 | 277,999 | +0.01(+0.05%) |
Oct 19, 2016 | 14.20 | 14.39 | 14.10 | 14.28 | 720,898 | +0.10(+0.73%) |
Oct 18, 2016 | 14.23 | 14.25 | 14.08 | 14.17 | 339,540 | +0.15(+1.08%) |
Oct 17, 2016 | 14.15 | 14.23 | 14.02 | 14.02 | 274,368 | -0.10(-0.68%) |
Oct 14, 2016 | 14.19 | 14.29 | 14.00 | 14.12 | 474,553 | +0.06(+0.44%) |
Oct 13, 2016 | 14.02 | 14.24 | 13.98 | 14.06 | 339,622 | -0.12(-0.87%) |
Oct 12, 2016 | 14.51 | 14.55 | 14.06 | 14.18 | 882,154 | -0.31(-2.14%) |
Oct 11, 2016 | 14.99 | 15.10 | 14.28 | 14.49 | 820,988 | -0.57(-3.79%) |
Oct 10, 2016 | 15.19 | 15.35 | 15.06 | 15.06 | 663,316 | -0.04(-0.27%) |
Oct 07, 2016 | 15.45 | 15.56 | 14.98 | 15.10 | 1,062,030 | -0.36(-2.36%) |
Oct 06, 2016 | 15.48 | 15.63 | 15.42 | 15.47 | 723,902 | -0.01(-0.09%) |
Oct 05, 2016 | 15.55 | 15.56 | 15.45 | 15.48 | 496,011 | +0.02(+0.13%) |
Oct 04, 2016 | 15.42 | 15.61 | 15.41 | 15.46 | 531,034 | +0.05(+0.36%) |
Oct 03, 2016 | 15.49 | 15.52 | 15.34 | 15.41 | 486,478 | -0.11(-0.71%) |
Sep 30, 2016 | 15.60 | 15.72 | 15.38 | 15.52 | 595,678 | +0.12(+0.76%) |
Sep 29, 2016 | 15.68 | 15.72 | 15.35 | 15.40 | 641,106 | -0.39(-2.48%) |
Sep 28, 2016 | 15.50 | 15.80 | 15.47 | 15.79 | 715,751 | +0.39(+2.55%) |
Sep 27, 2016 | 15.60 | 15.60 | 15.33 | 15.40 | 580,733 | -0.12(-0.75%) |
Sep 26, 2016 | 15.63 | 15.75 | 15.51 | 15.51 | 586,122 | -0.25(-1.56%) |
Sep 23, 2016 | 15.85 | 16.25 | 15.75 | 15.76 | 865,911 | -0.20(-1.24%) |
Sep 22, 2016 | 15.72 | 16.01 | 15.64 | 15.96 | 529,628 | +0.36(+2.28%) |
Sep 21, 2016 | 15.08 | 15.62 | 15.08 | 15.60 | 1,409,198 | +0.69(+4.63%) |
Sep 20, 2016 | 14.93 | 15.10 | 14.73 | 14.91 | 1,022,243 | +0.09(+0.60%) |
Sep 19, 2016 | 14.96 | 15.10 | 14.74 | 14.82 | 540,295 | -0.11(-0.73%) |
Sep 16, 2016 | 14.92 | 14.98 | 14.77 | 14.93 | 662,948 | +0.02(+0.14%) |
Sep 15, 2016 | 14.80 | 14.97 | 14.70 | 14.91 | 321,494 | +0.10(+0.65%) |
Sep 14, 2016 | 14.62 | 14.87 | 14.48 | 14.82 | 432,763 | +0.21(+1.40%) |
Sep 13, 2016 | 14.87 | 14.97 | 14.51 | 14.61 | 478,215 | -0.38(-2.55%) |
Sep 12, 2016 | 14.50 | 15.00 | 14.50 | 15.00 | 464,617 | +0.44(+3.05%) |
Sep 09, 2016 | 15.25 | 15.25 | 14.54 | 14.55 | 706,307 | -0.88(-5.72%) |
Sep 08, 2016 | 15.52 | 15.54 | 15.30 | 15.43 | 342,491 | -0.14(-0.88%) |
Sep 07, 2016 | 15.63 | 15.67 | 15.52 | 15.57 | 327,271 | -0.03(-0.22%) |
Sep 06, 2016 | 15.48 | 15.64 | 15.45 | 15.60 | 645,605 | +0.14(+0.93%) |
Sep 02, 2016 | 15.30 | 15.46 | 15.46 | 15.46 | 393,111 | +0.28(+1.85%) |
Sep 01, 2016 | 15.10 | 15.23 | 14.89 | 15.18 | 458,352 | +0.10(+0.63%) |
Aug 31, 2016 | 15.19 | 15.26 | 14.97 | 15.08 | 595,650 | -0.09(-0.59%) |
Aug 30, 2016 | 15.02 | 15.23 | 15.01 | 15.17 | 325,587 | +0.16(+1.09%) |
Aug 29, 2016 | 14.94 | 15.02 | 14.85 | 15.01 | 711,305 | +0.11(+0.73%) |
Aug 26, 2016 | 14.88 | 15.06 | 14.84 | 14.90 | 447,610 | +0.03(+0.23%) |
Aug 25, 2016 | 14.77 | 14.87 | 14.71 | 14.87 | 330,437 | +0.03(+0.23%) |
Aug 24, 2016 | 14.83 | 14.92 | 14.68 | 14.83 | 587,366 | -0.05(-0.32%) |
Aug 23, 2016 | 14.69 | 14.96 | 14.63 | 14.88 | 441,896 | +0.27(+1.83%) |
Aug 22, 2016 | 14.54 | 14.63 | 14.42 | 14.61 | 185,606 | +0.05(+0.33%) |
Aug 19, 2016 | 14.50 | 14.58 | 14.41 | 14.56 | 565,154 | -0.04(-0.28%) |
Aug 18, 2016 | 14.59 | 14.66 | 14.52 | 14.61 | 209,970 | -0.03(-0.19%) |
Aug 17, 2016 | 14.67 | 14.82 | 14.49 | 14.63 | 199,724 | -0.07(-0.47%) |
Aug 16, 2016 | 14.73 | 14.82 | 14.67 | 14.70 | 366,218 | -0.12(-0.83%) |
Aug 15, 2016 | 14.75 | 14.91 | 14.74 | 14.82 | 406,958 | +0.12(+0.79%) |
Aug 12, 2016 | 14.68 | 14.73 | 14.58 | 14.71 | 465,373 | +0.03(+0.19%) |
Aug 11, 2016 | 14.78 | 14.84 | 14.61 | 14.68 | 249,097 | -0.05(-0.37%) |
Aug 10, 2016 | 14.79 | 14.85 | 14.65 | 14.74 | 448,053 | +0.01(+0.09%) |
Aug 09, 2016 | 14.60 | 14.78 | 14.57 | 14.72 | 743,089 | +0.12(+0.84%) |
Aug 08, 2016 | 14.67 | 14.72 | 14.59 | 14.60 | 349,573 | -0.05(-0.33%) |
Aug 05, 2016 | 14.39 | 14.87 | 14.20 | 14.65 | 921,233 | +0.25(+1.76%) |
Aug 04, 2016 | 14.41 | 14.50 | 14.24 | 14.39 | 392,563 | -0.06(-0.43%) |
Aug 03, 2016 | 14.22 | 14.48 | 14.20 | 14.46 | 361,804 | +0.21(+1.49%) |
Aug 02, 2016 | 14.16 | 14.29 | 14.16 | 14.24 | 706,859 | +0.10(+0.72%) |
Aug 01, 2016 | 14.40 | 14.40 | 14.06 | 14.14 | 511,083 | -0.25(-1.76%) |
Jul 29, 2016 | 14.16 | 14.39 | 14.16 | 14.39 | 977,244 | +0.21(+1.49%) |
Jul 28, 2016 | 14.30 | 14.34 | 14.13 | 14.18 | 449,802 | -0.10(-0.72%) |
Jul 27, 2016 | 14.32 | 14.37 | 14.09 | 14.28 | 401,724 | -0.01(-0.10%) |
Jul 26, 2016 | 14.05 | 14.33 | 14.00 | 14.30 | 525,173 | +0.27(+1.95%) |
Jul 25, 2016 | 14.11 | 14.22 | 13.99 | 14.02 | 377,552 | -0.09(-0.63%) |
Jul 22, 2016 | 13.99 | 14.15 | 13.91 | 14.11 | 261,350 | +0.12(+0.88%) |
Jul 21, 2016 | 14.26 | 14.31 | 13.93 | 13.99 | 529,422 | -0.25(-1.78%) |
Jul 20, 2016 | 14.11 | 14.25 | 13.97 | 14.24 | 513,677 | +0.19(+1.36%) |
Jul 19, 2016 | 14.22 | 14.24 | 14.04 | 14.05 | 668,723 | -0.17(-1.20%) |
Jul 18, 2016 | 13.97 | 14.27 | 13.82 | 14.22 | 1,029,896 | +0.76(+5.64%) |
Jul 15, 2016 | 13.55 | 13.55 | 13.36 | 13.46 | 477,452 | +0.03(+0.20%) |
Jul 14, 2016 | 13.68 | 13.75 | 13.44 | 13.44 | 479,177 | -0.10(-0.76%) |
Jul 13, 2016 | 13.42 | 13.56 | 13.35 | 13.54 | 617,259 | +0.19(+1.43%) |
Jul 12, 2016 | 13.07 | 13.37 | 13.01 | 13.35 | 786,781 | +0.36(+2.74%) |
Jul 11, 2016 | 13.00 | 13.12 | 12.95 | 12.99 | 602,466 | +0.06(+0.48%) |
Jul 08, 2016 | 12.81 | 13.00 | 12.59 | 12.93 | 693,711 | +0.34(+2.72%) |
Jul 07, 2016 | 12.60 | 12.80 | 12.42 | 12.59 | 882,219 | +0.01(+0.11%) |
Jul 06, 2016 | 12.32 | 12.58 | 12.29 | 12.57 | 1,172,760 | +0.18(+1.49%) |
Jul 05, 2016 | 12.57 | 12.57 | 12.26 | 12.39 | 1,043,287 | -0.30(-2.37%) |
Jul 01, 2016 | 12.89 | 12.69 | 12.69 | 12.69 | 1,053,854 | -0.27(-2.11%) |
Jun 30, 2016 | 12.79 | 12.98 | 12.53 | 12.96 | 904,245 | +0.23(+1.83%) |
Jun 29, 2016 | 12.23 | 12.74 | 12.18 | 12.73 | 2,156,079 | +0.66(+5.50%) |
Jun 28, 2016 | 12.01 | 12.32 | 11.88 | 12.07 | 2,407,467 | +0.18(+1.55%) |
Jun 27, 2016 | 12.16 | 12.20 | 11.73 | 11.88 | 1,513,660 | -0.48(-3.89%) |
Jun 24, 2016 | 12.98 | 13.00 | 12.25 | 12.37 | 3,665,736 | -1.25(-9.21%) |
Jun 23, 2016 | 13.34 | 13.63 | 13.28 | 13.62 | 745,091 | +0.48(+3.67%) |
Jun 22, 2016 | 13.20 | 13.42 | 13.13 | 13.14 | 1,454,896 | -0.06(-0.46%) |
Jun 21, 2016 | 13.32 | 13.34 | 13.08 | 13.20 | 820,260 | -0.03(-0.21%) |
Jun 20, 2016 | 13.28 | 13.48 | 13.21 | 13.23 | 733,562 | +0.14(+1.09%) |
Jun 17, 2016 | 13.08 | 13.15 | 12.89 | 13.08 | 1,192,944 | +0.04(+0.31%) |
Jun 16, 2016 | 13.04 | 13.08 | 12.87 | 13.04 | 687,529 | -0.09(-0.67%) |
Jun 15, 2016 | 13.09 | 13.24 | 12.91 | 13.13 | 697,207 | +0.31(+2.38%) |
Jun 14, 2016 | 12.85 | 12.96 | 12.54 | 12.83 | 815,530 | -0.07(-0.53%) |
Jun 13, 2016 | 13.40 | 13.44 | 12.86 | 12.89 | 1,102,262 | -0.62(-4.57%) |
Jun 10, 2016 | 13.95 | 14.03 | 13.50 | 13.51 | 684,840 | -0.60(-4.28%) |
Jun 09, 2016 | 14.12 | 14.20 | 13.95 | 14.12 | 616,488 | -0.09(-0.62%) |
Jun 08, 2016 | 14.26 | 14.31 | 14.20 | 14.20 | 547,888 | -0.05(-0.38%) |
Jun 07, 2016 | 14.37 | 14.41 | 14.22 | 14.26 | 1,004,902 | -0.07(-0.52%) |
Jun 06, 2016 | 14.26 | 14.41 | 14.18 | 14.33 | 787,999 | +0.09(+0.62%) |
Jun 03, 2016 | 14.45 | 14.45 | 14.17 | 14.24 | 354,032 | -0.17(-1.18%) |
Jun 02, 2016 | 14.39 | 14.45 | 14.28 | 14.41 | 529,149 | -0.01(-0.09%) |
Jun 01, 2016 | 14.41 | 14.47 | 14.21 | 14.43 | 655,672 | -0.03(-0.23%) |
May 31, 2016 | 14.26 | 14.54 | 14.20 | 14.46 | 889,059 | +0.27(+1.91%) |
May 27, 2016 | 14.24 | 14.19 | 14.19 | 14.19 | 410,873 | -0.07(-0.52%) |
May 26, 2016 | 14.41 | 14.43 | 14.23 | 14.26 | 283,626 | -0.12(-0.85%) |
May 25, 2016 | 14.37 | 14.43 | 14.29 | 14.39 | 455,817 | +0.07(+0.47%) |
May 24, 2016 | 14.02 | 14.35 | 13.97 | 14.32 | 433,828 | +0.36(+2.58%) |
May 23, 2016 | 13.95 | 14.03 | 13.88 | 13.96 | 366,868 | +0.04(+0.29%) |
May 20, 2016 | 13.73 | 13.95 | 13.59 | 13.92 | 421,843 | +0.29(+2.14%) |
May 19, 2016 | 13.67 | 13.97 | 13.43 | 13.63 | 486,636 | -0.09(-0.64%) |
May 18, 2016 | 13.51 | 13.78 | 13.44 | 13.72 | 584,271 | +0.16(+1.15%) |
May 17, 2016 | 13.68 | 13.83 | 13.43 | 13.56 | 860,311 | -0.14(-1.04%) |
May 16, 2016 | 13.57 | 13.76 | 13.53 | 13.70 | 706,726 | +0.13(+0.95%) |
May 13, 2016 | 13.59 | 13.73 | 13.45 | 13.57 | 658,345 | -0.03(-0.25%) |
May 12, 2016 | 13.91 | 14.03 | 13.51 | 13.61 | 658,020 | -0.30(-2.15%) |
May 11, 2016 | 13.93 | 14.08 | 13.90 | 13.91 | 539,405 | -0.07(-0.53%) |
May 10, 2016 | 13.80 | 14.00 | 13.79 | 13.98 | 459,990 | +0.18(+1.28%) |
May 09, 2016 | 13.66 | 13.90 | 13.63 | 13.80 | 507,843 | +0.17(+1.24%) |
May 06, 2016 | 13.67 | 13.70 | 13.44 | 13.63 | 722,222 | -0.05(-0.40%) |
May 05, 2016 | 14.04 | 14.20 | 13.56 | 13.69 | 1,041,792 | -0.34(-2.42%) |
May 04, 2016 | 14.01 | 14.19 | 13.90 | 14.03 | 529,526 | -0.08(-0.58%) |
May 03, 2016 | 14.49 | 14.55 | 14.07 | 14.11 | 770,623 | -0.56(-3.84%) |
May 02, 2016 | 14.72 | 14.77 | 14.52 | 14.67 | 636,714 | +0.01(+0.09%) |
Apr 29, 2016 | 14.96 | 14.96 | 14.49 | 14.66 | 521,039 | -0.37(-2.48%) |
Apr 28, 2016 | 15.07 | 15.21 | 14.96 | 15.03 | 465,150 | -0.12(-0.76%) |
Apr 27, 2016 | 14.87 | 15.23 | 14.85 | 15.15 | 565,120 | +0.23(+1.55%) |
Apr 26, 2016 | 14.85 | 14.99 | 14.77 | 14.92 | 298,815 | +0.10(+0.69%) |
Apr 25, 2016 | 15.03 | 15.07 | 14.69 | 14.81 | 380,204 | -0.28(-1.89%) |
Apr 22, 2016 | 15.09 | 15.23 | 14.94 | 15.10 | 501,660 | +0.07(+0.45%) |
Apr 21, 2016 | 14.98 | 15.11 | 14.92 | 15.03 | 335,315 | -0.01(-0.09%) |
Apr 20, 2016 | 15.09 | 15.15 | 14.98 | 15.04 | 240,511 | -0.05(-0.36%) |
Apr 19, 2016 | 15.08 | 15.36 | 15.04 | 15.10 | 705,975 | +0.03(+0.23%) |
Apr 18, 2016 | 14.94 | 15.13 | 14.79 | 15.07 | 415,841 | +0.00(+0.00%) |
Apr 15, 2016 | 15.10 | 15.21 | 15.01 | 15.07 | 702,329 | -0.05(-0.36%) |
Apr 14, 2016 | 15.17 | 15.17 | 15.07 | 15.12 | 581,899 | -0.10(-0.67%) |
Apr 13, 2016 | 14.89 | 15.22 | 14.77 | 15.22 | 446,501 | +0.45(+3.08%) |
Apr 12, 2016 | 14.64 | 14.81 | 14.61 | 14.77 | 413,917 | +0.12(+0.83%) |
Apr 11, 2016 | 14.78 | 14.88 | 14.57 | 14.64 | 370,148 | -0.04(-0.28%) |
Apr 08, 2016 | 14.60 | 14.80 | 14.51 | 14.69 | 363,139 | +0.23(+1.60%) |
Apr 07, 2016 | 14.66 | 14.72 | 14.30 | 14.45 | 435,829 | -0.33(-2.25%) |
Apr 06, 2016 | 14.64 | 14.87 | 14.61 | 14.79 | 523,463 | +0.14(+0.97%) |
Apr 05, 2016 | 14.58 | 14.70 | 14.52 | 14.64 | 400,531 | -0.09(-0.64%) |
Apr 04, 2016 | 14.83 | 14.92 | 14.69 | 14.74 | 458,386 | -0.11(-0.73%) |
Apr 01, 2016 | 14.69 | 14.89 | 14.62 | 14.85 | 441,857 | -0.01(-0.05%) |
Mar 31, 2016 | 14.71 | 14.89 | 14.66 | 14.86 | 441,496 | +0.14(+0.92%) |
Mar 30, 2016 | 14.82 | 14.84 | 14.63 | 14.72 | 589,726 | +0.05(+0.37%) |
Mar 29, 2016 | 14.29 | 14.71 | 14.20 | 14.67 | 585,856 | +0.40(+2.81%) |
Mar 28, 2016 | 14.23 | 14.49 | 14.02 | 14.26 | 652,130 | +0.08(+0.57%) |
Mar 24, 2016 | 13.93 | 14.18 | 14.18 | 14.18 | 527,732 | +0.09(+0.62%) |
Mar 23, 2016 | 14.54 | 14.59 | 14.09 | 14.10 | 589,234 | -0.44(-3.06%) |
Mar 22, 2016 | 14.14 | 14.57 | 14.08 | 14.54 | 506,130 | +0.30(+2.08%) |
Mar 21, 2016 | 14.30 | 14.37 | 14.18 | 14.24 | 566,870 | -0.06(-0.42%) |
Mar 18, 2016 | 14.46 | 14.59 | 14.18 | 14.31 | 1,686,081 | -0.10(-0.70%) |
Mar 17, 2016 | 14.21 | 14.55 | 14.11 | 14.41 | 1,329,288 | +0.21(+1.47%) |
Mar 16, 2016 | 13.89 | 14.23 | 13.83 | 14.20 | 690,141 | +0.23(+1.64%) |
Mar 15, 2016 | 14.31 | 14.31 | 13.97 | 13.97 | 612,545 | -0.42(-2.90%) |
Mar 14, 2016 | 14.75 | 14.82 | 14.38 | 14.39 | 631,210 | -0.42(-2.82%) |
Mar 11, 2016 | 14.28 | 14.82 | 14.25 | 14.80 | 698,297 | +0.75(+5.37%) |
Mar 10, 2016 | 14.37 | 14.68 | 13.97 | 14.05 | 892,659 | -0.16(-1.14%) |
Mar 09, 2016 | 13.89 | 14.23 | 13.75 | 14.21 | 506,635 | +0.43(+3.13%) |
Mar 08, 2016 | 14.49 | 14.58 | 13.78 | 13.78 | 739,468 | -0.46(-3.26%) |
Mar 07, 2016 | 14.02 | 14.25 | 13.93 | 14.24 | 791,237 | +0.07(+0.52%) |
Mar 04, 2016 | 13.75 | 14.22 | 13.67 | 14.17 | 628,046 | +0.44(+3.19%) |
Mar 03, 2016 | 13.35 | 13.89 | 13.34 | 13.73 | 783,768 | +0.38(+2.88%) |
Mar 02, 2016 | 13.42 | 13.42 | 13.01 | 13.35 | 838,909 | -0.07(-0.50%) |
Mar 01, 2016 | 12.94 | 13.42 | 12.74 | 13.42 | 987,943 | +0.60(+4.68%) |
Feb 29, 2016 | 13.21 | 13.36 | 12.72 | 12.82 | 1,214,259 | -0.40(-3.01%) |
Feb 26, 2016 | 12.62 | 14.06 | 12.62 | 13.21 | 1,811,253 | +1.02(+8.34%) |
Feb 25, 2016 | 11.69 | 12.27 | 11.63 | 12.20 | 1,068,050 | +0.51(+4.38%) |
Feb 24, 2016 | 11.63 | 11.74 | 11.24 | 11.68 | 640,229 | -0.07(-0.63%) |
Feb 23, 2016 | 11.65 | 11.77 | 11.55 | 11.76 | 810,044 | +0.07(+0.58%) |
Feb 22, 2016 | 11.56 | 11.79 | 11.38 | 11.69 | 713,598 | +0.37(+3.27%) |
Feb 19, 2016 | 11.35 | 11.45 | 11.31 | 11.32 | 569,262 | -0.06(-0.53%) |
Feb 18, 2016 | 11.66 | 11.79 | 11.37 | 11.38 | 820,609 | -0.28(-2.37%) |
Feb 17, 2016 | 11.22 | 11.79 | 11.13 | 11.66 | 1,264,690 | +0.53(+4.78%) |
Feb 16, 2016 | 10.94 | 11.17 | 10.79 | 11.12 | 984,055 | +0.30(+2.80%) |
Feb 12, 2016 | 10.67 | 10.82 | 10.82 | 10.82 | 1,191,554 | +0.15(+1.39%) |
Feb 11, 2016 | 10.92 | 11.00 | 10.60 | 10.67 | 966,092 | -0.45(-4.06%) |
Feb 10, 2016 | 11.11 | 11.35 | 10.96 | 11.12 | 886,530 | +0.11(+0.98%) |
Feb 09, 2016 | 11.10 | 11.25 | 10.85 | 11.02 | 1,077,050 | -0.27(-2.39%) |
Feb 08, 2016 | 11.84 | 12.10 | 11.08 | 11.29 | 937,536 | -0.67(-5.58%) |
Feb 05, 2016 | 12.67 | 12.67 | 11.94 | 11.95 | 999,739 | -0.79(-6.19%) |
Feb 04, 2016 | 12.71 | 12.89 | 12.59 | 12.74 | 466,022 | -0.02(-0.16%) |
Feb 03, 2016 | 13.14 | 13.25 | 12.57 | 12.76 | 947,264 | -0.23(-1.76%) |
Feb 02, 2016 | 13.37 | 13.47 | 12.92 | 12.99 | 393,420 | -0.53(-3.94%) |
Feb 01, 2016 | 13.54 | 13.62 | 13.17 | 13.52 | 427,882 | -0.14(-1.04%) |
Jan 29, 2016 | 13.32 | 13.67 | 13.31 | 13.67 | 700,629 | +0.42(+3.21%) |
Jan 28, 2016 | 13.65 | 13.71 | 13.19 | 13.24 | 439,670 | -0.30(-2.24%) |
Jan 27, 2016 | 13.40 | 13.61 | 13.31 | 13.54 | 645,100 | +0.09(+0.70%) |
Jan 26, 2016 | 13.40 | 13.51 | 13.19 | 13.45 | 502,773 | +0.14(+1.06%) |
Jan 25, 2016 | 13.70 | 13.85 | 13.22 | 13.31 | 1,025,171 | -0.47(-3.42%) |
Jan 22, 2016 | 13.49 | 13.98 | 13.49 | 13.78 | 930,912 | +0.49(+3.65%) |
Jan 21, 2016 | 12.90 | 13.61 | 12.83 | 13.29 | 869,579 | +0.43(+3.35%) |
Jan 20, 2016 | 12.80 | 13.06 | 12.38 | 12.86 | 1,702,272 | -0.11(-0.88%) |
Jan 19, 2016 | 13.25 | 13.34 | 12.86 | 12.98 | 944,527 | -0.15(-1.18%) |
Jan 15, 2016 | 13.11 | 13.13 | 13.13 | 13.13 | 977,997 | -0.30(-2.21%) |
Jan 14, 2016 | 13.27 | 13.52 | 12.86 | 13.43 | 1,274,624 | +0.25(+1.89%) |
Jan 13, 2016 | 13.72 | 13.83 | 13.17 | 13.18 | 1,122,030 | -0.54(-3.93%) |
Jan 12, 2016 | 13.92 | 14.04 | 13.34 | 13.72 | 1,292,789 | -0.10(-0.73%) |
Jan 11, 2016 | 14.04 | 14.11 | 13.55 | 13.82 | 934,633 | -0.18(-1.25%) |
Jan 08, 2016 | 14.65 | 14.76 | 13.95 | 14.00 | 1,139,573 | -0.66(-4.51%) |
Jan 07, 2016 | 15.30 | 15.30 | 14.62 | 14.66 | 933,616 | -0.94(-6.05%) |
Jan 06, 2016 | 15.71 | 15.82 | 15.48 | 15.60 | 518,350 | -0.32(-1.99%) |
Jan 05, 2016 | 15.88 | 15.93 | 15.73 | 15.92 | 359,584 | +0.05(+0.34%) |
Jan 04, 2016 | 16.35 | 16.35 | 15.70 | 15.86 | 614,167 | -0.36(-2.24%) |
Dec 31, 2015 | 16.23 | 16.23 | 16.23 | 16.23 | 430,675 | -0.07(-0.45%) |
Dec 30, 2015 | 16.39 | 16.50 | 16.29 | 16.30 | 315,893 | -0.10(-0.62%) |
Dec 29, 2015 | 16.37 | 16.51 | 16.19 | 16.40 | 1,991,227 | +0.10(+0.62%) |
Dec 28, 2015 | 16.17 | 16.35 | 16.15 | 16.30 | 238,335 | +0.03(+0.21%) |
Dec 24, 2015 | 16.36 | 16.27 | 16.27 | 16.27 | 218,642 | -0.09(-0.57%) |
Dec 23, 2015 | 16.25 | 16.47 | 16.22 | 16.36 | 358,065 | +0.18(+1.12%) |
Dec 22, 2015 | 15.90 | 16.21 | 15.82 | 16.18 | 404,880 | +0.34(+2.12%) |
Dec 21, 2015 | 15.90 | 16.08 | 15.76 | 15.84 | 249,610 | +0.02(+0.13%) |
Dec 18, 2015 | 16.03 | 16.09 | 15.82 | 15.82 | 930,725 | -0.32(-1.95%) |
Dec 17, 2015 | 16.31 | 16.39 | 16.06 | 16.14 | 372,362 | -0.11(-0.70%) |
Dec 16, 2015 | 16.19 | 16.30 | 16.07 | 16.25 | 936,036 | +0.16(+1.00%) |
Dec 15, 2015 | 15.80 | 16.10 | 15.74 | 16.09 | 654,183 | +0.40(+2.52%) |
Dec 14, 2015 | 16.07 | 16.24 | 15.64 | 15.70 | 615,669 | -0.35(-2.17%) |
Dec 11, 2015 | 16.53 | 16.87 | 15.95 | 16.05 | 902,509 | -0.77(-4.58%) |
Dec 10, 2015 | 16.82 | 17.04 | 16.75 | 16.82 | 359,616 | -0.02(-0.12%) |
Dec 09, 2015 | 16.84 | 17.08 | 16.72 | 16.84 | 454,388 | -0.04(-0.24%) |
Dec 08, 2015 | 16.92 | 17.07 | 16.78 | 16.88 | 436,698 | -0.15(-0.91%) |
Dec 07, 2015 | 17.31 | 17.35 | 16.94 | 17.03 | 493,602 | -0.32(-1.85%) |
Dec 04, 2015 | 17.19 | 17.40 | 17.06 | 17.35 | 691,876 | +0.21(+1.25%) |
Dec 03, 2015 | 17.44 | 17.58 | 17.08 | 17.14 | 549,248 | -0.26(-1.50%) |
Dec 02, 2015 | 17.61 | 17.62 | 17.35 | 17.40 | 514,766 | -0.23(-1.29%) |
Dec 01, 2015 | 17.57 | 17.64 | 17.39 | 17.63 | 352,370 | +0.13(+0.73%) |
Nov 30, 2015 | 17.65 | 17.73 | 17.44 | 17.50 | 512,124 | -0.09(-0.53%) |
Nov 27, 2015 | 17.50 | 17.69 | 17.41 | 17.59 | 95,827 | +0.08(+0.46%) |
Nov 25, 2015 | 17.40 | 17.51 | 17.51 | 17.51 | 308,874 | +0.11(+0.65%) |
Nov 24, 2015 | 17.18 | 17.43 | 17.12 | 17.40 | 406,188 | +0.16(+0.93%) |
Nov 23, 2015 | 17.08 | 17.41 | 17.02 | 17.24 | 531,206 | +0.10(+0.59%) |
Nov 20, 2015 | 16.95 | 17.14 | 16.71 | 17.14 | 453,757 | +0.28(+1.67%) |
Nov 19, 2015 | 16.88 | 17.04 | 16.80 | 16.86 | 273,399 | -0.01(-0.04%) |
Nov 18, 2015 | 16.86 | 16.95 | 16.68 | 16.86 | 544,046 | +0.07(+0.40%) |
Nov 17, 2015 | 16.59 | 16.88 | 16.53 | 16.80 | 295,250 | +0.21(+1.25%) |
Nov 16, 2015 | 16.59 | 16.61 | 16.41 | 16.59 | 438,356 | +0.05(+0.32%) |
Nov 13, 2015 | 16.63 | 16.90 | 16.41 | 16.53 | 726,689 | -0.17(-1.04%) |
Nov 12, 2015 | 16.92 | 16.95 | 16.69 | 16.71 | 378,192 | -0.34(-1.97%) |
Nov 11, 2015 | 16.88 | 17.17 | 16.86 | 17.04 | 324,747 | +0.21(+1.23%) |
Nov 10, 2015 | 16.80 | 16.87 | 16.69 | 16.84 | 487,162 | +0.03(+0.16%) |
Nov 09, 2015 | 17.11 | 17.12 | 16.79 | 16.81 | 453,536 | -0.34(-1.99%) |
Nov 06, 2015 | 17.10 | 17.21 | 16.75 | 17.15 | 472,171 | -0.05(-0.31%) |
Nov 05, 2015 | 16.55 | 17.40 | 16.54 | 17.20 | 1,045,650 | +0.84(+5.16%) |
Nov 04, 2015 | 16.44 | 16.49 | 16.25 | 16.36 | 555,843 | -0.07(-0.41%) |
Nov 03, 2015 | 16.47 | 16.59 | 16.25 | 16.43 | 453,603 | -0.12(-0.73%) |