Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.70 | 21.90 | 21.68 | 21.83 | 535,968 | +0.08(+0.37%) |
Oct 28, 2016 | 21.71 | 21.96 | 21.71 | 21.75 | 804,498 | +0.02(+0.08%) |
Oct 27, 2016 | 21.96 | 22.03 | 21.68 | 21.73 | 1,672,624 | -0.97(-4.28%) |
Oct 26, 2016 | 22.25 | 23.29 | 22.19 | 22.71 | 4,896,197 | +3.35(+17.30%) |
Oct 25, 2016 | 19.21 | 19.36 | 19.08 | 19.36 | 618,813 | +0.02(+0.09%) |
Oct 24, 2016 | 19.32 | 19.37 | 19.26 | 19.34 | 427,948 | +0.04(+0.19%) |
Oct 21, 2016 | 19.10 | 19.39 | 19.03 | 19.30 | 354,782 | -0.17(-0.88%) |
Oct 20, 2016 | 19.55 | 19.57 | 19.41 | 19.47 | 209,279 | -0.11(-0.55%) |
Oct 19, 2016 | 19.48 | 19.69 | 19.42 | 19.58 | 227,353 | -0.11(-0.55%) |
Oct 18, 2016 | 19.83 | 19.85 | 19.69 | 19.69 | 269,315 | -0.12(-0.59%) |
Oct 17, 2016 | 19.66 | 19.92 | 19.66 | 19.81 | 313,136 | -0.03(-0.14%) |
Oct 14, 2016 | 19.96 | 20.03 | 19.82 | 19.83 | 325,289 | +0.03(+0.14%) |
Oct 13, 2016 | 19.91 | 19.91 | 19.68 | 19.81 | 521,125 | -0.34(-1.70%) |
Oct 12, 2016 | 20.11 | 20.18 | 20.03 | 20.15 | 421,055 | -0.32(-1.54%) |
Oct 11, 2016 | 20.74 | 20.74 | 20.43 | 20.46 | 342,134 | -0.49(-2.32%) |
Oct 10, 2016 | 20.75 | 21.06 | 20.73 | 20.95 | 341,917 | +0.18(+0.87%) |
Oct 07, 2016 | 20.64 | 20.83 | 20.55 | 20.77 | 533,843 | -0.27(-1.28%) |
Oct 06, 2016 | 21.20 | 21.25 | 20.93 | 21.04 | 462,697 | -0.04(-0.17%) |
Oct 05, 2016 | 21.06 | 21.17 | 20.99 | 21.08 | 449,755 | +0.07(+0.34%) |
Oct 04, 2016 | 21.01 | 21.17 | 20.92 | 21.00 | 621,969 | -0.17(-0.81%) |
Oct 03, 2016 | 20.81 | 21.35 | 20.81 | 21.17 | 1,266,812 | +0.95(+4.72%) |
Sep 30, 2016 | 20.12 | 20.28 | 20.12 | 20.22 | 301,326 | +0.10(+0.49%) |
Sep 29, 2016 | 20.24 | 20.28 | 20.01 | 20.12 | 452,462 | -0.08(-0.40%) |
Sep 28, 2016 | 20.07 | 20.20 | 20.02 | 20.20 | 518,727 | +0.45(+2.28%) |
Sep 27, 2016 | 19.45 | 19.81 | 19.44 | 19.75 | 374,465 | +0.09(+0.46%) |
Sep 26, 2016 | 19.56 | 19.82 | 19.48 | 19.66 | 407,703 | +0.30(+1.53%) |
Sep 23, 2016 | 19.31 | 19.53 | 19.26 | 19.37 | 543,264 | -0.12(-0.60%) |
Sep 22, 2016 | 19.41 | 19.58 | 19.39 | 19.48 | 263,006 | +0.16(+0.82%) |
Sep 21, 2016 | 19.09 | 19.35 | 19.04 | 19.32 | 542,396 | +0.25(+1.33%) |
Sep 20, 2016 | 19.10 | 19.13 | 19.00 | 19.07 | 397,955 | -0.02(-0.09%) |
Sep 19, 2016 | 19.10 | 19.25 | 19.05 | 19.09 | 979,674 | -0.03(-0.14%) |
Sep 16, 2016 | 19.24 | 19.32 | 19.02 | 19.11 | 606,033 | -0.20(-1.04%) |
Sep 15, 2016 | 19.00 | 19.37 | 18.98 | 19.32 | 1,396,616 | +0.15(+0.78%) |
Sep 14, 2016 | 18.94 | 19.44 | 18.94 | 19.17 | 2,030,892 | +0.40(+2.15%) |
Sep 13, 2016 | 18.92 | 18.96 | 18.64 | 18.76 | 469,238 | -0.26(-1.38%) |
Sep 12, 2016 | 18.60 | 19.05 | 18.58 | 19.03 | 494,136 | +0.41(+2.22%) |
Sep 09, 2016 | 18.82 | 18.87 | 18.60 | 18.61 | 598,195 | -0.60(-3.11%) |
Sep 08, 2016 | 19.23 | 19.38 | 19.18 | 19.21 | 396,053 | -0.02(-0.09%) |
Sep 07, 2016 | 19.12 | 19.25 | 19.09 | 19.23 | 432,666 | +0.39(+2.05%) |
Sep 06, 2016 | 18.70 | 18.85 | 18.64 | 18.84 | 299,639 | -0.07(-0.37%) |
Sep 02, 2016 | 18.87 | 18.91 | 18.91 | 18.91 | 333,648 | +0.32(+1.70%) |
Sep 01, 2016 | 18.51 | 18.71 | 18.46 | 18.60 | 361,109 | +0.11(+0.62%) |
Aug 31, 2016 | 18.60 | 18.67 | 18.40 | 18.48 | 576,771 | -0.34(-1.82%) |
Aug 30, 2016 | 18.90 | 18.96 | 18.82 | 18.82 | 455,006 | -0.14(-0.74%) |
Aug 29, 2016 | 18.80 | 19.06 | 18.80 | 18.96 | 385,470 | -0.09(-0.46%) |
Aug 26, 2016 | 18.97 | 19.25 | 18.96 | 19.05 | 686,850 | +0.14(+0.74%) |
Aug 25, 2016 | 18.73 | 18.91 | 18.67 | 18.91 | 875,542 | -0.04(-0.23%) |
Aug 24, 2016 | 18.98 | 18.99 | 18.81 | 18.96 | 593,890 | -0.19(-1.01%) |
Aug 23, 2016 | 18.86 | 19.16 | 18.85 | 19.15 | 839,699 | -0.25(-1.31%) |
Aug 22, 2016 | 19.34 | 19.47 | 19.31 | 19.40 | 358,252 | -0.10(-0.49%) |
Aug 19, 2016 | 19.58 | 19.60 | 19.43 | 19.50 | 260,376 | -0.16(-0.80%) |
Aug 18, 2016 | 19.52 | 19.68 | 19.52 | 19.66 | 416,294 | +0.58(+3.04%) |
Aug 17, 2016 | 19.08 | 19.17 | 18.96 | 19.08 | 574,155 | -0.09(-0.46%) |
Aug 16, 2016 | 19.24 | 19.31 | 19.17 | 19.17 | 376,172 | +0.00(+0.00%) |
Aug 15, 2016 | 19.13 | 19.39 | 19.13 | 19.17 | 498,604 | +0.04(+0.18%) |
Aug 12, 2016 | 19.09 | 19.14 | 18.97 | 19.13 | 368,492 | +0.29(+1.54%) |
Aug 11, 2016 | 18.89 | 18.93 | 18.77 | 18.84 | 457,875 | +0.07(+0.37%) |
Aug 10, 2016 | 18.30 | 18.84 | 18.28 | 18.77 | 1,208,869 | +0.63(+3.48%) |
Aug 09, 2016 | 18.12 | 18.28 | 18.10 | 18.14 | 869,871 | -0.16(-0.86%) |
Aug 08, 2016 | 18.15 | 18.32 | 18.05 | 18.30 | 853,097 | +0.35(+1.96%) |
Aug 05, 2016 | 17.74 | 17.97 | 17.69 | 17.95 | 448,710 | -0.12(-0.68%) |
Aug 04, 2016 | 17.94 | 18.10 | 17.94 | 18.07 | 406,386 | +0.08(+0.44%) |
Aug 03, 2016 | 17.71 | 17.99 | 17.70 | 17.99 | 622,844 | +0.37(+2.09%) |
Aug 02, 2016 | 17.65 | 17.68 | 17.45 | 17.62 | 919,449 | +0.21(+1.21%) |
Aug 01, 2016 | 17.21 | 17.47 | 16.84 | 17.41 | 669,681 | -0.18(-1.05%) |
Jul 29, 2016 | 17.61 | 17.65 | 17.33 | 17.60 | 1,670,147 | -0.02(-0.10%) |
Jul 28, 2016 | 17.32 | 17.74 | 17.18 | 17.61 | 2,793,598 | +1.98(+12.69%) |
Jul 27, 2016 | 15.13 | 15.66 | 15.12 | 15.63 | 2,650,321 | +0.75(+5.01%) |
Jul 26, 2016 | 14.96 | 15.05 | 14.88 | 14.88 | 257,677 | -0.06(-0.41%) |
Jul 25, 2016 | 15.01 | 15.06 | 14.95 | 14.95 | 572,005 | +0.21(+1.43%) |
Jul 22, 2016 | 14.77 | 14.82 | 14.73 | 14.73 | 247,623 | +0.13(+0.90%) |
Jul 21, 2016 | 14.62 | 14.66 | 14.57 | 14.60 | 316,513 | -0.12(-0.83%) |
Jul 20, 2016 | 14.62 | 14.78 | 14.62 | 14.73 | 393,481 | +0.17(+1.15%) |
Jul 19, 2016 | 14.59 | 14.66 | 14.52 | 14.56 | 275,770 | +0.03(+0.18%) |
Jul 18, 2016 | 14.63 | 14.66 | 14.52 | 14.53 | 360,672 | +0.25(+1.78%) |
Jul 15, 2016 | 14.14 | 14.32 | 14.14 | 14.28 | 399,868 | -0.10(-0.67%) |
Jul 14, 2016 | 14.36 | 14.42 | 14.32 | 14.37 | 460,139 | +0.03(+0.18%) |
Jul 13, 2016 | 14.30 | 14.39 | 14.28 | 14.35 | 366,124 | -0.02(-0.12%) |
Jul 12, 2016 | 14.48 | 14.54 | 14.36 | 14.37 | 429,621 | +0.22(+1.55%) |
Jul 11, 2016 | 14.09 | 14.18 | 14.05 | 14.15 | 326,718 | +0.19(+1.38%) |
Jul 08, 2016 | 13.82 | 13.95 | 13.69 | 13.95 | 423,141 | +0.26(+1.92%) |
Jul 07, 2016 | 13.74 | 13.84 | 13.65 | 13.69 | 538,834 | -0.11(-0.76%) |
Jul 05, 2016 | 13.89 | 13.93 | 13.72 | 13.80 | 312,020 | -0.41(-2.90%) |
Jul 01, 2016 | 14.27 | 14.21 | 14.21 | 14.21 | 355,185 | -0.08(-0.55%) |
Jun 30, 2016 | 14.15 | 14.30 | 14.09 | 14.29 | 570,125 | +0.39(+2.78%) |
Jun 29, 2016 | 13.79 | 13.90 | 13.78 | 13.90 | 414,589 | +0.28(+2.06%) |
Jun 28, 2016 | 13.52 | 13.69 | 13.48 | 13.62 | 556,563 | +0.45(+3.40%) |
Jun 27, 2016 | 13.21 | 13.24 | 13.00 | 13.17 | 857,427 | -0.55(-4.03%) |
Jun 24, 2016 | 13.84 | 14.09 | 13.73 | 13.73 | 1,144,417 | -0.96(-6.52%) |
Jun 23, 2016 | 14.64 | 14.68 | 14.51 | 14.68 | 562,353 | +0.25(+1.70%) |
Jun 22, 2016 | 14.41 | 14.47 | 14.40 | 14.44 | 343,258 | +0.08(+0.55%) |
Jun 21, 2016 | 14.30 | 14.44 | 14.25 | 14.36 | 281,830 | +0.04(+0.31%) |
Jun 20, 2016 | 14.31 | 14.42 | 14.30 | 14.31 | 299,950 | +0.23(+1.62%) |
Jun 17, 2016 | 13.99 | 14.14 | 13.94 | 14.09 | 517,566 | +0.18(+1.33%) |
Jun 16, 2016 | 13.87 | 13.93 | 13.73 | 13.90 | 528,527 | -0.15(-1.06%) |
Jun 15, 2016 | 14.17 | 14.23 | 14.04 | 14.05 | 903,632 | +0.56(+4.16%) |
Jun 14, 2016 | 13.27 | 13.52 | 13.27 | 13.49 | 498,100 | +0.25(+1.92%) |
Jun 13, 2016 | 13.32 | 13.36 | 13.21 | 13.23 | 401,338 | -0.25(-1.89%) |
Jun 10, 2016 | 13.54 | 13.59 | 13.46 | 13.49 | 235,255 | -0.28(-2.04%) |
Jun 09, 2016 | 13.70 | 13.82 | 13.62 | 13.77 | 337,953 | -0.04(-0.32%) |
Jun 08, 2016 | 13.97 | 14.01 | 13.79 | 13.81 | 345,070 | -0.05(-0.38%) |
Jun 07, 2016 | 14.01 | 14.02 | 13.86 | 13.87 | 719,571 | +0.07(+0.51%) |
Jun 06, 2016 | 13.75 | 13.87 | 13.75 | 13.80 | 417,663 | +0.16(+1.16%) |
Jun 03, 2016 | 13.65 | 13.70 | 13.57 | 13.64 | 490,946 | +0.14(+1.04%) |
Jun 02, 2016 | 13.53 | 13.59 | 13.43 | 13.50 | 306,006 | +0.04(+0.33%) |
Jun 01, 2016 | 13.44 | 13.52 | 13.38 | 13.45 | 495,883 | +0.01(+0.07%) |
May 31, 2016 | 13.54 | 13.60 | 13.43 | 13.44 | 423,757 | +0.00(+0.00%) |
May 27, 2016 | 13.41 | 13.44 | 13.44 | 13.44 | 328,406 | -0.01(-0.07%) |
May 26, 2016 | 13.53 | 13.57 | 13.42 | 13.45 | 589,240 | +0.08(+0.59%) |
May 25, 2016 | 13.44 | 13.47 | 13.36 | 13.37 | 600,649 | +0.18(+1.40%) |
May 24, 2016 | 13.17 | 13.30 | 13.13 | 13.19 | 787,486 | +0.18(+1.42%) |
May 23, 2016 | 13.00 | 13.08 | 12.94 | 13.01 | 402,097 | +0.26(+2.07%) |
May 20, 2016 | 12.74 | 12.79 | 12.71 | 12.74 | 260,842 | +0.06(+0.48%) |
May 19, 2016 | 12.71 | 12.72 | 12.60 | 12.68 | 305,801 | -0.11(-0.82%) |
May 18, 2016 | 12.81 | 12.94 | 12.73 | 12.79 | 283,201 | -0.08(-0.61%) |
May 17, 2016 | 12.84 | 13.02 | 12.81 | 12.87 | 550,599 | -0.12(-0.95%) |
May 16, 2016 | 12.83 | 13.06 | 12.83 | 12.99 | 154,045 | +0.10(+0.75%) |
May 13, 2016 | 12.96 | 12.99 | 12.88 | 12.89 | 285,104 | +0.00(+0.00%) |
May 12, 2016 | 13.16 | 13.16 | 12.85 | 12.89 | 638,036 | -0.25(-1.87%) |
May 11, 2016 | 13.31 | 13.35 | 13.14 | 13.14 | 368,082 | -0.18(-1.32%) |
May 10, 2016 | 13.28 | 13.36 | 13.24 | 13.31 | 250,254 | -0.04(-0.33%) |
May 09, 2016 | 13.38 | 13.45 | 13.34 | 13.36 | 512,117 | +0.10(+0.73%) |
May 06, 2016 | 13.21 | 13.26 | 13.09 | 13.26 | 441,938 | -0.15(-1.11%) |
May 05, 2016 | 13.38 | 13.41 | 13.21 | 13.41 | 533,578 | +0.02(+0.13%) |
May 04, 2016 | 13.45 | 13.46 | 13.36 | 13.39 | 438,498 | -0.14(-1.04%) |
May 03, 2016 | 13.68 | 13.70 | 13.52 | 13.53 | 574,457 | -0.19(-1.41%) |
May 02, 2016 | 13.67 | 13.74 | 13.61 | 13.73 | 961,850 | +0.23(+1.69%) |
Apr 29, 2016 | 13.59 | 13.59 | 13.37 | 13.50 | 1,228,558 | +0.47(+3.64%) |
Apr 28, 2016 | 13.53 | 13.63 | 13.01 | 13.02 | 1,704,939 | -0.93(-6.67%) |
Apr 27, 2016 | 13.87 | 13.99 | 13.84 | 13.95 | 575,091 | +0.18(+1.34%) |
Apr 26, 2016 | 13.69 | 13.82 | 13.64 | 13.77 | 452,234 | +0.10(+0.71%) |
Apr 25, 2016 | 13.72 | 13.73 | 13.63 | 13.67 | 324,968 | -0.07(-0.51%) |
Apr 22, 2016 | 13.65 | 13.81 | 13.65 | 13.74 | 431,553 | +0.11(+0.84%) |
Apr 21, 2016 | 13.79 | 13.82 | 13.58 | 13.63 | 1,248,748 | -0.64(-4.49%) |
Apr 20, 2016 | 14.44 | 14.47 | 14.26 | 14.27 | 514,340 | -0.24(-1.63%) |
Apr 19, 2016 | 14.47 | 14.59 | 14.37 | 14.51 | 777,821 | +0.18(+1.29%) |
Apr 18, 2016 | 14.22 | 14.39 | 14.15 | 14.32 | 715,943 | +0.18(+1.24%) |
Apr 15, 2016 | 14.25 | 14.32 | 14.12 | 14.15 | 701,717 | -0.19(-1.35%) |
Apr 14, 2016 | 14.49 | 14.52 | 14.32 | 14.34 | 576,354 | -0.04(-0.31%) |
Apr 13, 2016 | 14.36 | 14.44 | 14.32 | 14.38 | 533,339 | +0.26(+1.86%) |
Apr 12, 2016 | 14.10 | 14.18 | 13.97 | 14.12 | 598,285 | +0.02(+0.12%) |
Apr 11, 2016 | 14.25 | 14.30 | 14.08 | 14.10 | 475,623 | -0.24(-1.65%) |
Apr 08, 2016 | 14.22 | 14.42 | 14.18 | 14.34 | 499,126 | +0.14(+0.99%) |
Apr 07, 2016 | 14.26 | 14.30 | 14.16 | 14.20 | 285,196 | -0.22(-1.52%) |
Apr 06, 2016 | 14.11 | 14.46 | 14.11 | 14.42 | 565,263 | +0.41(+2.95%) |
Apr 05, 2016 | 13.92 | 14.09 | 13.87 | 14.01 | 1,625,226 | +0.04(+0.25%) |
Apr 04, 2016 | 14.06 | 14.08 | 13.93 | 13.97 | 370,514 | -0.02(-0.13%) |
Apr 01, 2016 | 13.78 | 14.04 | 13.77 | 13.99 | 705,524 | +0.03(+0.19%) |
Mar 31, 2016 | 14.02 | 14.08 | 13.95 | 13.96 | 331,278 | +0.08(+0.57%) |
Mar 30, 2016 | 13.94 | 13.99 | 13.87 | 13.88 | 266,597 | +0.04(+0.25%) |
Mar 29, 2016 | 13.52 | 13.86 | 13.46 | 13.85 | 530,578 | +0.01(+0.06%) |
Mar 28, 2016 | 13.82 | 13.92 | 13.78 | 13.84 | 191,243 | +0.07(+0.51%) |
Mar 24, 2016 | 13.73 | 13.77 | 13.77 | 13.77 | 330,913 | -0.05(-0.38%) |
Mar 23, 2016 | 13.95 | 14.01 | 13.80 | 13.82 | 351,578 | -0.22(-1.56%) |
Mar 22, 2016 | 13.87 | 14.14 | 13.86 | 14.04 | 518,020 | +0.01(+0.06%) |
Mar 21, 2016 | 13.99 | 14.09 | 13.87 | 14.03 | 615,398 | -0.07(-0.50%) |
Mar 18, 2016 | 14.20 | 14.27 | 14.08 | 14.10 | 894,068 | -0.20(-1.41%) |
Mar 17, 2016 | 14.05 | 14.37 | 14.05 | 14.30 | 476,714 | +0.18(+1.31%) |
Mar 16, 2016 | 13.79 | 14.16 | 13.77 | 14.12 | 920,512 | +0.29(+2.09%) |
Mar 15, 2016 | 13.89 | 13.92 | 13.79 | 13.83 | 399,017 | -0.13(-0.94%) |
Mar 14, 2016 | 14.00 | 14.02 | 13.93 | 13.96 | 511,876 | +0.00(+0.00%) |
Mar 11, 2016 | 14.00 | 14.04 | 13.87 | 13.96 | 1,008,329 | +0.07(+0.51%) |
Mar 10, 2016 | 13.95 | 14.11 | 13.77 | 13.89 | 736,608 | -0.15(-1.06%) |
Mar 09, 2016 | 13.96 | 14.08 | 13.87 | 14.04 | 366,012 | +0.16(+1.14%) |
Mar 08, 2016 | 14.16 | 14.17 | 13.85 | 13.88 | 531,373 | -0.65(-4.47%) |
Mar 07, 2016 | 14.24 | 14.57 | 14.24 | 14.53 | 836,118 | +0.32(+2.22%) |
Mar 04, 2016 | 13.97 | 14.35 | 13.97 | 14.22 | 859,512 | +0.02(+0.12%) |
Mar 03, 2016 | 14.01 | 14.21 | 13.94 | 14.20 | 796,358 | +0.39(+2.80%) |
Mar 02, 2016 | 13.58 | 13.82 | 13.53 | 13.81 | 623,491 | -0.10(-0.69%) |
Mar 01, 2016 | 13.55 | 13.92 | 13.55 | 13.91 | 718,084 | +0.46(+3.39%) |
Feb 29, 2016 | 13.57 | 13.66 | 13.45 | 13.45 | 603,912 | +0.11(+0.86%) |
Feb 26, 2016 | 13.47 | 13.48 | 13.26 | 13.34 | 703,209 | -0.22(-1.62%) |
Feb 25, 2016 | 13.36 | 13.57 | 13.33 | 13.56 | 783,757 | -0.01(-0.06%) |
Feb 24, 2016 | 12.95 | 13.57 | 12.95 | 13.57 | 868,853 | +0.18(+1.31%) |
Feb 23, 2016 | 13.20 | 13.48 | 13.08 | 13.39 | 1,106,204 | +0.29(+2.21%) |
Feb 22, 2016 | 13.17 | 13.23 | 13.08 | 13.10 | 520,789 | -0.02(-0.13%) |
Feb 19, 2016 | 13.09 | 13.13 | 12.98 | 13.12 | 356,076 | -0.08(-0.60%) |
Feb 18, 2016 | 13.21 | 13.30 | 13.15 | 13.20 | 726,595 | +0.14(+1.08%) |
Feb 17, 2016 | 12.90 | 13.15 | 12.90 | 13.06 | 685,700 | +0.20(+1.57%) |
Feb 16, 2016 | 12.59 | 12.88 | 12.54 | 12.86 | 631,407 | +0.45(+3.61%) |
Feb 12, 2016 | 12.30 | 12.41 | 12.41 | 12.41 | 880,954 | -0.13(-1.05%) |
Feb 11, 2016 | 12.38 | 12.56 | 12.36 | 12.54 | 927,902 | -0.02(-0.14%) |
Feb 10, 2016 | 12.51 | 12.64 | 12.46 | 12.56 | 826,714 | -0.01(-0.07%) |
Feb 09, 2016 | 12.40 | 12.66 | 12.40 | 12.57 | 1,511,375 | -0.39(-2.98%) |
Feb 08, 2016 | 13.08 | 13.13 | 12.82 | 12.95 | 1,374,430 | -0.48(-3.59%) |
Feb 05, 2016 | 13.43 | 13.51 | 13.35 | 13.44 | 1,058,464 | +0.08(+0.59%) |
Feb 04, 2016 | 12.94 | 13.39 | 12.94 | 13.36 | 1,407,011 | +0.17(+1.26%) |
Feb 03, 2016 | 13.15 | 13.19 | 12.97 | 13.19 | 1,244,422 | +0.47(+3.66%) |
Feb 02, 2016 | 13.12 | 13.22 | 12.67 | 12.72 | 1,353,019 | -1.15(-8.29%) |
Feb 01, 2016 | 13.81 | 13.94 | 13.77 | 13.87 | 625,956 | -0.04(-0.25%) |
Jan 29, 2016 | 13.73 | 13.94 | 13.71 | 13.91 | 423,898 | +0.30(+2.19%) |
Jan 28, 2016 | 13.78 | 13.87 | 13.55 | 13.61 | 834,559 | -0.09(-0.64%) |
Jan 27, 2016 | 13.59 | 13.87 | 13.58 | 13.70 | 1,096,483 | +0.10(+0.71%) |
Jan 26, 2016 | 13.38 | 13.61 | 13.35 | 13.60 | 647,291 | +0.25(+1.91%) |
Jan 25, 2016 | 13.29 | 13.44 | 13.26 | 13.35 | 730,678 | +0.03(+0.20%) |
Jan 22, 2016 | 13.02 | 13.35 | 13.02 | 13.32 | 1,110,107 | +0.39(+3.05%) |
Jan 21, 2016 | 13.01 | 13.14 | 12.73 | 12.93 | 2,098,667 | +0.89(+7.36%) |
Jan 20, 2016 | 12.06 | 12.20 | 11.74 | 12.04 | 1,331,820 | -0.06(-0.51%) |
Jan 19, 2016 | 12.24 | 12.26 | 12.04 | 12.10 | 880,445 | +0.27(+2.30%) |
Jan 15, 2016 | 11.77 | 11.83 | 11.83 | 11.83 | 577,731 | -0.22(-1.82%) |
Jan 14, 2016 | 12.06 | 12.20 | 11.91 | 12.05 | 585,375 | +0.12(+1.03%) |
Jan 13, 2016 | 12.31 | 12.36 | 11.92 | 11.93 | 362,593 | -0.39(-3.14%) |
Jan 12, 2016 | 12.37 | 12.42 | 12.24 | 12.31 | 362,406 | +0.05(+0.43%) |
Jan 11, 2016 | 12.29 | 12.37 | 12.15 | 12.26 | 608,189 | +0.17(+1.38%) |
Jan 08, 2016 | 12.57 | 12.60 | 12.07 | 12.09 | 846,743 | -0.27(-2.20%) |
Jan 07, 2016 | 12.72 | 12.73 | 12.37 | 12.37 | 792,095 | -0.61(-4.67%) |
Jan 06, 2016 | 12.89 | 13.00 | 12.82 | 12.97 | 292,855 | -0.07(-0.54%) |
Jan 05, 2016 | 13.12 | 13.14 | 12.95 | 13.04 | 373,014 | +0.03(+0.20%) |
Jan 04, 2016 | 13.18 | 13.24 | 12.80 | 13.01 | 442,453 | -0.21(-1.59%) |
Dec 31, 2015 | 13.51 | 13.22 | 13.22 | 13.22 | 244,196 | -0.41(-3.02%) |
Dec 30, 2015 | 13.71 | 13.71 | 13.59 | 13.64 | 214,901 | +0.11(+0.84%) |
Dec 29, 2015 | 13.30 | 13.58 | 13.30 | 13.52 | 274,816 | +0.23(+1.72%) |
Dec 28, 2015 | 13.26 | 13.35 | 13.24 | 13.30 | 169,193 | +0.04(+0.26%) |
Dec 24, 2015 | 13.14 | 13.26 | 13.26 | 13.26 | 96,174 | +0.07(+0.53%) |
Dec 23, 2015 | 13.15 | 13.24 | 13.12 | 13.19 | 261,573 | -0.01(-0.07%) |
Dec 22, 2015 | 13.04 | 13.23 | 13.03 | 13.20 | 200,575 | +0.16(+1.21%) |
Dec 21, 2015 | 12.90 | 13.08 | 12.79 | 13.04 | 447,473 | +0.29(+2.27%) |
Dec 18, 2015 | 12.78 | 12.99 | 12.69 | 12.75 | 783,539 | -0.32(-2.42%) |
Dec 17, 2015 | 13.15 | 13.28 | 13.05 | 13.07 | 276,639 | -0.14(-1.06%) |
Dec 16, 2015 | 12.99 | 13.22 | 12.99 | 13.21 | 196,784 | +0.22(+1.69%) |
Dec 15, 2015 | 13.01 | 13.08 | 12.94 | 12.99 | 174,771 | +0.01(+0.07%) |
Dec 14, 2015 | 12.95 | 13.07 | 12.88 | 12.98 | 419,412 | +0.03(+0.20%) |
Dec 11, 2015 | 13.03 | 13.08 | 12.88 | 12.95 | 250,589 | -0.21(-1.60%) |
Dec 10, 2015 | 13.24 | 13.28 | 13.11 | 13.16 | 392,581 | -0.12(-0.92%) |
Dec 09, 2015 | 13.38 | 13.45 | 13.23 | 13.29 | 188,803 | -0.20(-1.50%) |
Dec 08, 2015 | 13.61 | 13.61 | 13.44 | 13.49 | 175,547 | -0.32(-2.29%) |
Dec 07, 2015 | 13.68 | 13.81 | 13.67 | 13.80 | 302,256 | +0.10(+0.70%) |
Dec 04, 2015 | 13.48 | 13.73 | 13.47 | 13.71 | 291,574 | +0.30(+2.23%) |
Dec 03, 2015 | 13.51 | 13.56 | 13.36 | 13.41 | 490,308 | +0.32(+2.41%) |
Dec 02, 2015 | 13.23 | 13.32 | 13.05 | 13.09 | 716,955 | -0.10(-0.73%) |
Dec 01, 2015 | 13.16 | 13.22 | 13.08 | 13.19 | 208,055 | +0.09(+0.67%) |
Nov 30, 2015 | 13.11 | 13.18 | 13.08 | 13.10 | 280,282 | +0.29(+2.26%) |
Nov 27, 2015 | 12.70 | 12.83 | 12.67 | 12.81 | 181,871 | -0.10(-0.75%) |
Nov 25, 2015 | 12.89 | 12.91 | 12.91 | 12.91 | 161,696 | -0.09(-0.67%) |
Nov 24, 2015 | 12.82 | 13.02 | 12.80 | 13.00 | 180,494 | -0.04(-0.27%) |
Nov 23, 2015 | 13.12 | 13.17 | 12.98 | 13.03 | 322,535 | -0.15(-1.13%) |
Nov 20, 2015 | 13.30 | 13.30 | 13.07 | 13.18 | 376,852 | -0.24(-1.77%) |
Nov 19, 2015 | 13.18 | 13.45 | 13.18 | 13.42 | 333,548 | +0.06(+0.46%) |
Nov 18, 2015 | 13.30 | 13.37 | 13.18 | 13.36 | 272,561 | +0.04(+0.26%) |
Nov 17, 2015 | 13.27 | 13.37 | 13.23 | 13.32 | 539,340 | +0.05(+0.40%) |
Nov 16, 2015 | 13.17 | 13.28 | 13.14 | 13.27 | 268,486 | +0.02(+0.13%) |
Nov 13, 2015 | 13.26 | 13.38 | 13.22 | 13.25 | 483,131 | +0.16(+1.21%) |
Nov 12, 2015 | 13.03 | 13.22 | 13.01 | 13.09 | 253,112 | -0.17(-1.26%) |
Nov 11, 2015 | 13.53 | 13.54 | 13.25 | 13.26 | 385,244 | +0.29(+2.23%) |
Nov 10, 2015 | 13.15 | 13.15 | 12.92 | 12.97 | 197,933 | -0.28(-2.12%) |
Nov 09, 2015 | 13.34 | 13.42 | 13.20 | 13.25 | 537,091 | -0.07(-0.53%) |
Nov 06, 2015 | 13.22 | 13.37 | 13.22 | 13.32 | 373,949 | +0.09(+0.66%) |
Nov 05, 2015 | 13.22 | 13.28 | 13.15 | 13.23 | 180,525 | +0.04(+0.27%) |
Nov 04, 2015 | 13.29 | 13.32 | 13.20 | 13.20 | 378,434 | -0.06(-0.46%) |
Nov 03, 2015 | 13.20 | 13.32 | 13.20 | 13.26 | 304,129 | +0.00(+0.00%) |