Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.04(-0.23%) | |
Dec 29, 2016 | 16.41 | 16.44 | 16.16 | 16.44 | 444,841 | +0.04(+0.26%) |
Dec 28, 2016 | 16.63 | 16.63 | 16.17 | 16.40 | 382,524 | -0.14(-0.87%) |
Dec 27, 2016 | 16.47 | 16.55 | 16.27 | 16.55 | 528,693 | +0.20(+1.24%) |
Dec 23, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.14(+0.85%) | |
Dec 22, 2016 | 15.72 | 16.22 | 15.57 | 16.21 | 618,503 | +0.49(+3.11%) |
Dec 21, 2016 | 15.33 | 15.78 | 15.26 | 15.72 | 655,425 | +0.39(+2.57%) |
Dec 20, 2016 | 15.41 | 15.58 | 15.08 | 15.32 | 1,225,576 | -0.06(-0.41%) |
Dec 19, 2016 | 14.91 | 15.41 | 14.74 | 15.39 | 832,562 | +0.51(+3.43%) |
Dec 16, 2016 | 14.78 | 14.96 | 14.52 | 14.88 | 7,079,429 | +0.03(+0.21%) |
Dec 15, 2016 | 14.73 | 14.95 | 14.69 | 14.85 | 1,622,572 | -0.03(-0.18%) |
Dec 14, 2016 | 14.83 | 15.29 | 14.70 | 14.87 | 1,184,274 | -0.19(-1.24%) |
Dec 13, 2016 | 15.36 | 15.36 | 14.89 | 15.06 | 773,308 | -0.16(-1.08%) |
Dec 12, 2016 | 15.50 | 15.50 | 14.99 | 15.22 | 880,945 | -0.06(-0.42%) |
Dec 09, 2016 | 15.20 | 15.37 | 14.93 | 15.29 | 741,441 | +0.11(+0.70%) |
Dec 08, 2016 | 15.06 | 15.25 | 14.82 | 15.18 | 402,478 | +0.20(+1.31%) |
Dec 07, 2016 | 15.19 | 15.19 | 14.81 | 14.98 | 623,631 | -0.24(-1.57%) |
Dec 06, 2016 | 15.33 | 15.38 | 14.96 | 15.22 | 390,284 | +0.09(+0.60%) |
Dec 05, 2016 | 15.21 | 15.37 | 14.82 | 15.13 | 480,986 | -0.05(-0.35%) |
Dec 02, 2016 | 15.28 | 15.64 | 15.00 | 15.19 | 482,061 | -0.11(-0.70%) |
Dec 01, 2016 | 15.20 | 15.58 | 14.98 | 15.29 | 457,031 | +0.32(+2.17%) |
Nov 30, 2016 | 15.39 | 15.75 | 14.88 | 14.97 | 1,007,329 | +0.16(+1.11%) |
Nov 29, 2016 | 15.16 | 15.16 | 14.61 | 14.80 | 964,529 | -0.55(-3.60%) |
Nov 28, 2016 | 15.80 | 15.80 | 15.15 | 15.36 | 567,136 | -0.36(-2.30%) |
Nov 25, 2016 | 15.62 | 15.82 | 15.56 | 15.72 | 217,460 | -0.05(-0.30%) |
Nov 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 16.19 | 16.21 | 15.72 | 15.77 | 874,207 | -0.38(-2.34%) |
Nov 21, 2016 | 15.59 | 16.17 | 15.45 | 16.15 | 940,933 | +0.75(+4.87%) |
Nov 18, 2016 | 15.25 | 15.49 | 14.96 | 15.40 | 839,338 | +0.22(+1.47%) |
Nov 17, 2016 | 15.59 | 15.70 | 15.11 | 15.17 | 718,632 | -0.28(-1.79%) |
Nov 16, 2016 | 15.79 | 15.82 | 15.24 | 15.45 | 804,748 | -0.34(-2.15%) |
Nov 15, 2016 | 15.32 | 15.81 | 15.16 | 15.79 | 530,923 | +0.78(+5.20%) |
Nov 14, 2016 | 14.86 | 15.32 | 14.85 | 15.01 | 810,753 | +0.15(+1.04%) |
Nov 11, 2016 | 15.00 | 15.10 | 14.67 | 14.86 | 489,252 | -0.29(-1.93%) |
Nov 10, 2016 | 15.32 | 15.33 | 15.06 | 15.15 | 498,457 | -0.14(-0.94%) |
Nov 09, 2016 | 14.70 | 15.56 | 14.69 | 15.29 | 692,328 | +0.58(+3.94%) |
Nov 08, 2016 | 14.49 | 14.87 | 14.35 | 14.71 | 257,541 | +0.04(+0.25%) |
Nov 07, 2016 | 14.99 | 14.99 | 14.63 | 14.68 | 434,895 | -0.07(-0.50%) |
Nov 04, 2016 | 14.61 | 15.01 | 14.57 | 14.75 | 522,399 | -0.01(-0.04%) |
Nov 03, 2016 | 14.90 | 14.98 | 14.70 | 14.76 | 425,927 | -0.11(-0.72%) |
Nov 02, 2016 | 14.97 | 15.06 | 14.60 | 14.86 | 662,970 | -0.19(-1.24%) |
Nov 01, 2016 | 15.56 | 15.62 | 14.90 | 15.05 | 984,597 | -0.44(-2.81%) |
Oct 31, 2016 | 15.84 | 15.84 | 15.27 | 15.48 | 961,022 | -0.41(-2.61%) |
Oct 28, 2016 | 16.09 | 16.22 | 15.80 | 15.90 | 865,092 | -0.45(-2.73%) |
Oct 27, 2016 | 15.99 | 16.68 | 15.81 | 16.34 | 545,117 | +0.87(+5.63%) |
Oct 26, 2016 | 15.25 | 15.58 | 15.07 | 15.47 | 541,286 | +0.04(+0.28%) |
Oct 25, 2016 | 15.17 | 15.65 | 14.93 | 15.43 | 582,469 | +0.26(+1.72%) |
Oct 24, 2016 | 15.96 | 16.10 | 15.16 | 15.17 | 832,060 | -0.98(-6.05%) |
Oct 21, 2016 | 16.03 | 16.34 | 16.01 | 16.15 | 671,475 | +0.12(+0.76%) |
Oct 20, 2016 | 15.59 | 16.14 | 15.59 | 16.02 | 769,150 | +0.27(+1.69%) |
Oct 19, 2016 | 15.70 | 16.05 | 15.64 | 15.76 | 1,481,203 | +0.08(+0.51%) |
Oct 18, 2016 | 15.29 | 15.70 | 15.28 | 15.68 | 571,617 | +0.47(+3.07%) |
Oct 17, 2016 | 15.11 | 15.30 | 14.88 | 15.21 | 514,077 | +0.25(+1.67%) |
Oct 14, 2016 | 14.96 | 15.02 | 14.86 | 14.96 | 474,190 | +0.13(+0.86%) |
Oct 13, 2016 | 14.47 | 14.85 | 14.44 | 14.83 | 448,402 | +0.29(+1.97%) |
Oct 12, 2016 | 14.47 | 14.65 | 14.29 | 14.55 | 543,205 | +0.26(+1.82%) |
Oct 11, 2016 | 14.30 | 14.32 | 14.11 | 14.29 | 566,219 | -0.10(-0.70%) |
Oct 10, 2016 | 14.12 | 14.41 | 14.12 | 14.39 | 454,686 | +0.32(+2.30%) |
Oct 07, 2016 | 14.08 | 14.20 | 14.02 | 14.06 | 715,545 | +0.01(+0.08%) |
Oct 06, 2016 | 14.21 | 14.39 | 14.03 | 14.05 | 676,020 | -0.13(-0.94%) |
Oct 05, 2016 | 14.77 | 14.77 | 14.08 | 14.19 | 2,249,723 | +0.04(+0.30%) |
Oct 04, 2016 | 14.17 | 14.19 | 13.78 | 14.14 | 692,532 | +0.01(+0.07%) |
Oct 03, 2016 | 14.23 | 14.38 | 13.99 | 14.13 | 385,054 | -0.05(-0.37%) |
Sep 30, 2016 | 13.81 | 14.22 | 13.74 | 14.19 | 951,281 | +0.38(+2.77%) |
Sep 29, 2016 | 13.92 | 13.92 | 13.67 | 13.80 | 521,366 | -0.10(-0.69%) |
Sep 28, 2016 | 13.81 | 14.06 | 13.54 | 13.90 | 960,810 | +0.11(+0.77%) |
Sep 27, 2016 | 14.08 | 14.23 | 13.77 | 13.79 | 676,773 | -0.44(-3.10%) |
Sep 26, 2016 | 13.95 | 14.30 | 13.84 | 14.23 | 651,493 | +0.27(+1.90%) |
Sep 23, 2016 | 14.16 | 14.27 | 13.97 | 13.97 | 633,815 | -0.24(-1.72%) |
Sep 22, 2016 | 14.32 | 14.48 | 14.07 | 14.21 | 534,917 | +0.04(+0.26%) |
Sep 21, 2016 | 13.71 | 14.28 | 13.56 | 14.18 | 627,747 | +0.59(+4.34%) |
Sep 20, 2016 | 13.51 | 13.66 | 13.31 | 13.59 | 923,921 | +0.03(+0.20%) |
Sep 19, 2016 | 13.29 | 13.61 | 13.21 | 13.56 | 816,117 | +0.25(+1.92%) |
Sep 16, 2016 | 13.23 | 13.39 | 13.08 | 13.30 | 1,214,224 | -0.06(-0.48%) |
Sep 15, 2016 | 13.58 | 13.63 | 13.37 | 13.37 | 661,139 | -0.16(-1.22%) |
Sep 14, 2016 | 13.59 | 13.92 | 13.50 | 13.53 | 801,787 | -0.15(-1.13%) |
Sep 13, 2016 | 14.19 | 14.19 | 13.69 | 13.69 | 1,597,426 | -0.65(-4.52%) |
Sep 12, 2016 | 14.14 | 14.59 | 13.90 | 14.34 | 778,811 | +0.00(+0.00%) |
Sep 09, 2016 | 14.90 | 14.95 | 14.34 | 14.34 | 508,395 | -0.33(-2.25%) |
Sep 08, 2016 | 14.81 | 14.88 | 14.58 | 14.66 | 1,027,933 | -0.05(-0.36%) |
Sep 07, 2016 | 14.78 | 14.87 | 14.63 | 14.72 | 355,059 | -0.02(-0.11%) |
Sep 06, 2016 | 14.94 | 14.97 | 14.55 | 14.73 | 424,698 | -0.01(-0.07%) |
Sep 02, 2016 | 14.70 | 14.74 | 14.74 | 14.74 | 298,306 | +0.03(+0.22%) |
Sep 01, 2016 | 14.49 | 14.71 | 14.29 | 14.71 | 181,274 | +0.07(+0.47%) |
Aug 31, 2016 | 14.65 | 14.65 | 14.40 | 14.64 | 359,652 | -0.09(-0.58%) |
Aug 30, 2016 | 14.71 | 14.76 | 14.43 | 14.73 | 470,106 | +0.09(+0.58%) |
Aug 29, 2016 | 14.59 | 14.65 | 14.43 | 14.64 | 255,265 | +0.05(+0.36%) |
Aug 26, 2016 | 14.37 | 14.59 | 14.27 | 14.59 | 449,697 | +0.30(+2.12%) |
Aug 25, 2016 | 14.24 | 14.35 | 14.10 | 14.29 | 230,396 | +0.06(+0.45%) |
Aug 24, 2016 | 14.21 | 14.37 | 14.00 | 14.22 | 578,483 | -0.08(-0.59%) |
Aug 23, 2016 | 14.08 | 14.38 | 14.08 | 14.31 | 426,933 | +0.16(+1.16%) |
Aug 22, 2016 | 14.26 | 14.30 | 14.05 | 14.14 | 437,819 | -0.24(-1.70%) |
Aug 19, 2016 | 14.52 | 14.52 | 14.15 | 14.39 | 399,975 | -0.06(-0.44%) |
Aug 18, 2016 | 14.26 | 14.45 | 14.22 | 14.45 | 412,050 | +0.36(+2.56%) |
Aug 17, 2016 | 14.21 | 14.21 | 13.95 | 14.09 | 291,435 | -0.03(-0.23%) |
Aug 16, 2016 | 14.10 | 14.35 | 14.10 | 14.12 | 1,064,779 | +0.02(+0.11%) |
Aug 15, 2016 | 13.63 | 14.24 | 13.53 | 14.11 | 798,029 | +0.58(+4.28%) |
Aug 12, 2016 | 13.39 | 13.59 | 13.38 | 13.53 | 597,826 | +0.21(+1.56%) |
Aug 11, 2016 | 13.50 | 13.53 | 13.28 | 13.32 | 281,478 | -0.07(-0.56%) |
Aug 10, 2016 | 13.44 | 13.44 | 13.17 | 13.39 | 244,776 | +0.03(+0.24%) |
Aug 09, 2016 | 13.61 | 13.80 | 13.31 | 13.36 | 256,791 | -0.18(-1.30%) |
Aug 08, 2016 | 13.36 | 13.76 | 13.27 | 13.54 | 1,011,964 | +0.03(+0.24%) |
Aug 05, 2016 | 13.54 | 13.59 | 13.38 | 13.51 | 670,980 | +0.06(+0.44%) |
Aug 04, 2016 | 13.56 | 13.62 | 13.27 | 13.45 | 465,636 | -0.06(-0.43%) |
Aug 03, 2016 | 13.45 | 13.53 | 13.28 | 13.51 | 981,906 | +0.09(+0.67%) |
Aug 02, 2016 | 13.58 | 13.70 | 13.21 | 13.42 | 821,530 | -0.06(-0.43%) |
Aug 01, 2016 | 13.49 | 13.64 | 13.27 | 13.47 | 892,216 | -0.03(-0.24%) |
Jul 29, 2016 | 13.39 | 13.51 | 13.21 | 13.51 | 390,881 | +0.01(+0.08%) |
Jul 28, 2016 | 13.61 | 13.71 | 13.45 | 13.50 | 451,095 | -0.19(-1.36%) |
Jul 27, 2016 | 13.97 | 14.05 | 13.58 | 13.68 | 3,584,401 | -0.24(-1.75%) |
Jul 26, 2016 | 13.89 | 14.14 | 13.82 | 13.93 | 330,888 | -0.10(-0.68%) |
Jul 25, 2016 | 14.05 | 14.08 | 13.81 | 14.02 | 394,720 | -0.16(-1.16%) |
Jul 22, 2016 | 14.30 | 14.35 | 14.13 | 14.19 | 596,772 | -0.10(-0.67%) |
Jul 21, 2016 | 14.33 | 14.44 | 14.06 | 14.28 | 786,115 | -0.13(-0.88%) |
Jul 20, 2016 | 14.64 | 14.89 | 14.37 | 14.41 | 641,174 | -0.28(-1.92%) |
Jul 19, 2016 | 14.49 | 14.69 | 14.32 | 14.69 | 367,208 | +0.12(+0.80%) |
Jul 18, 2016 | 14.49 | 14.65 | 14.45 | 14.57 | 352,472 | +0.09(+0.62%) |
Jul 15, 2016 | 14.56 | 14.56 | 14.23 | 14.48 | 333,164 | +0.18(+1.23%) |
Jul 14, 2016 | 14.52 | 14.52 | 14.10 | 14.31 | 435,124 | +0.08(+0.56%) |
Jul 13, 2016 | 14.76 | 14.78 | 13.93 | 14.23 | 1,064,914 | -0.52(-3.53%) |
Jul 12, 2016 | 14.80 | 15.26 | 14.62 | 14.75 | 1,008,132 | +0.07(+0.51%) |
Jul 11, 2016 | 14.80 | 14.90 | 14.59 | 14.68 | 604,976 | -0.01(-0.07%) |
Jul 08, 2016 | 14.37 | 14.69 | 14.21 | 14.69 | 534,151 | +0.46(+3.21%) |
Jul 07, 2016 | 14.47 | 14.72 | 14.12 | 14.23 | 506,998 | -0.16(-1.11%) |
Jul 06, 2016 | 14.35 | 14.57 | 14.01 | 14.39 | 804,123 | -0.04(-0.26%) |
Jul 05, 2016 | 14.61 | 14.61 | 14.35 | 14.43 | 487,105 | -0.21(-1.45%) |
Jul 01, 2016 | 14.83 | 14.64 | 14.64 | 14.64 | 767,315 | -0.17(-1.15%) |
Jun 30, 2016 | 14.49 | 14.86 | 14.27 | 14.81 | 1,034,327 | +0.47(+3.26%) |
Jun 29, 2016 | 13.81 | 14.45 | 13.67 | 14.34 | 573,685 | +0.53(+3.85%) |
Jun 28, 2016 | 13.62 | 13.89 | 13.41 | 13.81 | 652,321 | +0.43(+3.22%) |
Jun 27, 2016 | 13.29 | 13.46 | 13.02 | 13.38 | 1,136,058 | +0.05(+0.36%) |
Jun 24, 2016 | 13.46 | 13.69 | 13.16 | 13.33 | 1,365,887 | -0.63(-4.49%) |
Jun 23, 2016 | 13.90 | 13.98 | 13.43 | 13.96 | 1,241,798 | +0.27(+1.94%) |
Jun 22, 2016 | 13.82 | 14.17 | 13.68 | 13.69 | 1,026,183 | -0.15(-1.11%) |
Jun 21, 2016 | 13.67 | 13.96 | 13.64 | 13.85 | 846,565 | +0.08(+0.58%) |
Jun 20, 2016 | 14.20 | 14.29 | 13.60 | 13.77 | 1,170,895 | -0.11(-0.80%) |
Jun 17, 2016 | 13.46 | 14.40 | 13.37 | 13.88 | 3,495,212 | +0.48(+3.57%) |
Jun 16, 2016 | 13.27 | 13.59 | 12.96 | 13.40 | 1,660,110 | +0.36(+2.73%) |
Jun 15, 2016 | 13.68 | 13.69 | 13.04 | 13.04 | 1,475,090 | -0.60(-4.40%) |
Jun 14, 2016 | 13.62 | 13.75 | 13.20 | 13.64 | 2,092,321 | -0.10(-0.70%) |
Jun 13, 2016 | 13.49 | 13.82 | 13.49 | 13.74 | 1,619,768 | +0.27(+2.01%) |
Jun 10, 2016 | 12.89 | 14.09 | 12.89 | 13.47 | 2,729,035 | +0.57(+4.41%) |
Jun 09, 2016 | 13.16 | 13.28 | 12.79 | 12.90 | 1,135,597 | -0.22(-1.66%) |
Jun 08, 2016 | 13.50 | 13.55 | 13.11 | 13.12 | 1,146,104 | -0.24(-1.83%) |
Jun 07, 2016 | 13.33 | 13.53 | 13.19 | 13.36 | 1,517,672 | +0.09(+0.68%) |
Jun 06, 2016 | 13.17 | 13.51 | 13.03 | 13.27 | 929,300 | +0.12(+0.89%) |
Jun 03, 2016 | 13.15 | 13.30 | 13.11 | 13.16 | 758,487 | -0.09(-0.64%) |
Jun 02, 2016 | 13.10 | 13.29 | 12.86 | 13.24 | 816,591 | +0.13(+0.97%) |
Jun 01, 2016 | 12.99 | 13.24 | 12.85 | 13.11 | 735,642 | +0.04(+0.33%) |
May 31, 2016 | 13.59 | 13.59 | 13.03 | 13.07 | 694,894 | -0.21(-1.60%) |
May 27, 2016 | 12.98 | 13.28 | 13.28 | 13.28 | 306,963 | +0.26(+2.00%) |
May 26, 2016 | 12.95 | 13.20 | 12.86 | 13.02 | 557,460 | +0.06(+0.49%) |
May 25, 2016 | 12.74 | 13.05 | 12.64 | 12.96 | 814,314 | +0.32(+2.57%) |
May 24, 2016 | 13.05 | 13.15 | 12.62 | 12.64 | 1,197,983 | -0.36(-2.74%) |
May 23, 2016 | 12.91 | 13.19 | 12.75 | 12.99 | 848,325 | +0.01(+0.04%) |
May 20, 2016 | 12.96 | 13.28 | 12.64 | 12.99 | 1,017,497 | +0.05(+0.41%) |
May 19, 2016 | 12.31 | 13.31 | 12.23 | 12.93 | 1,363,222 | +0.51(+4.11%) |
May 18, 2016 | 12.61 | 12.78 | 12.38 | 12.42 | 1,933,955 | -0.30(-2.34%) |
May 17, 2016 | 12.52 | 13.05 | 12.52 | 12.72 | 1,191,155 | +0.24(+1.92%) |
May 16, 2016 | 12.87 | 12.92 | 12.48 | 12.48 | 2,666,658 | -0.25(-1.96%) |
May 13, 2016 | 12.75 | 13.07 | 12.60 | 12.73 | 442,833 | -0.12(-0.91%) |
May 12, 2016 | 13.01 | 13.17 | 12.71 | 12.85 | 584,296 | -0.12(-0.90%) |
May 11, 2016 | 12.82 | 13.15 | 12.53 | 12.96 | 963,989 | +0.12(+0.91%) |
May 10, 2016 | 12.76 | 12.99 | 12.76 | 12.85 | 667,664 | +0.10(+0.79%) |
May 09, 2016 | 12.87 | 13.27 | 12.33 | 12.75 | 513,934 | -0.35(-2.64%) |
May 06, 2016 | 12.87 | 13.28 | 12.71 | 13.09 | 922,736 | +0.10(+0.78%) |
May 05, 2016 | 13.18 | 13.36 | 12.86 | 12.99 | 797,296 | +0.02(+0.12%) |
May 04, 2016 | 12.94 | 13.03 | 12.65 | 12.98 | 768,540 | +0.08(+0.66%) |
May 03, 2016 | 12.58 | 13.04 | 12.28 | 12.89 | 892,457 | +0.06(+0.50%) |
May 02, 2016 | 13.61 | 13.61 | 12.73 | 12.83 | 1,093,282 | -0.74(-5.48%) |
Apr 29, 2016 | 13.70 | 14.55 | 13.16 | 13.57 | 1,335,705 | +0.09(+0.67%) |
Apr 28, 2016 | 13.34 | 13.78 | 13.00 | 13.48 | 1,187,632 | +0.36(+2.71%) |
Apr 27, 2016 | 12.77 | 13.38 | 12.36 | 13.12 | 523,355 | +0.41(+3.26%) |
Apr 26, 2016 | 13.01 | 13.05 | 12.67 | 12.71 | 515,575 | -0.24(-1.89%) |
Apr 25, 2016 | 12.97 | 13.10 | 12.76 | 12.95 | 451,771 | -0.07(-0.57%) |
Apr 22, 2016 | 13.14 | 13.26 | 12.92 | 13.03 | 1,003,864 | +0.13(+0.99%) |
Apr 21, 2016 | 12.99 | 13.18 | 12.65 | 12.90 | 841,916 | -0.04(-0.33%) |
Apr 20, 2016 | 12.45 | 13.00 | 12.45 | 12.94 | 1,158,467 | +0.40(+3.18%) |
Apr 19, 2016 | 11.93 | 12.69 | 11.93 | 12.54 | 590,772 | +0.71(+6.02%) |
Apr 18, 2016 | 11.09 | 11.90 | 11.09 | 11.83 | 361,421 | +0.55(+4.85%) |
Apr 15, 2016 | 11.48 | 11.63 | 11.29 | 11.29 | 282,284 | -0.26(-2.26%) |
Apr 14, 2016 | 11.75 | 11.75 | 11.42 | 11.55 | 531,009 | -0.01(-0.05%) |
Apr 13, 2016 | 11.68 | 11.81 | 11.38 | 11.55 | 1,091,690 | -0.10(-0.82%) |
Apr 12, 2016 | 11.30 | 11.69 | 11.27 | 11.65 | 1,396,985 | +0.34(+3.01%) |
Apr 11, 2016 | 11.24 | 11.39 | 11.16 | 11.31 | 484,726 | +0.15(+1.33%) |
Apr 08, 2016 | 11.15 | 11.52 | 11.12 | 11.16 | 549,051 | +0.13(+1.16%) |
Apr 07, 2016 | 11.13 | 11.25 | 10.92 | 11.03 | 717,177 | -0.11(-1.00%) |
Apr 06, 2016 | 11.08 | 11.27 | 11.05 | 11.14 | 660,665 | +0.13(+1.21%) |
Apr 05, 2016 | 11.21 | 11.25 | 10.90 | 11.01 | 766,359 | -0.30(-2.68%) |
Apr 04, 2016 | 11.53 | 11.66 | 11.27 | 11.31 | 964,495 | -0.28(-2.38%) |
Apr 01, 2016 | 11.57 | 11.68 | 11.30 | 11.59 | 963,689 | -0.16(-1.36%) |
Mar 31, 2016 | 11.66 | 11.86 | 11.58 | 11.75 | 1,198,324 | +0.05(+0.45%) |
Mar 30, 2016 | 11.49 | 11.82 | 11.49 | 11.69 | 994,600 | +0.24(+2.09%) |
Mar 29, 2016 | 11.54 | 11.57 | 11.30 | 11.46 | 2,117,247 | -0.16(-1.42%) |
Mar 28, 2016 | 11.49 | 11.68 | 11.46 | 11.62 | 1,247,702 | +0.06(+0.51%) |
Mar 24, 2016 | 11.54 | 11.56 | 11.56 | 11.56 | 11,947,691 | -1.71(-12.86%) |
Mar 23, 2016 | 13.64 | 13.88 | 13.20 | 13.27 | 648,158 | -0.64(-4.62%) |
Mar 22, 2016 | 13.54 | 13.96 | 13.38 | 13.91 | 430,871 | +0.15(+1.08%) |
Mar 21, 2016 | 13.32 | 14.30 | 13.12 | 13.76 | 620,596 | +0.23(+1.69%) |
Mar 18, 2016 | 13.79 | 14.35 | 13.32 | 13.53 | 11,821,776 | -0.19(-1.36%) |
Mar 17, 2016 | 13.20 | 13.78 | 13.14 | 13.72 | 1,809,065 | +0.26(+1.93%) |
Mar 16, 2016 | 13.30 | 13.74 | 13.18 | 13.46 | 1,535,469 | +0.23(+1.77%) |
Mar 15, 2016 | 12.78 | 13.32 | 12.68 | 13.22 | 1,543,974 | +0.39(+3.02%) |
Mar 14, 2016 | 12.31 | 13.46 | 12.13 | 12.84 | 1,961,569 | +0.52(+4.18%) |
Mar 11, 2016 | 12.29 | 12.73 | 12.09 | 12.32 | 3,002,660 | +0.28(+2.29%) |
Mar 10, 2016 | 11.97 | 12.17 | 11.72 | 12.05 | 1,197,526 | +0.05(+0.44%) |
Mar 09, 2016 | 11.75 | 12.13 | 11.62 | 11.99 | 438,576 | +0.37(+3.20%) |
Mar 08, 2016 | 11.93 | 12.09 | 11.54 | 11.62 | 386,418 | -0.44(-3.66%) |
Mar 07, 2016 | 12.06 | 12.40 | 11.93 | 12.06 | 549,849 | +0.16(+1.39%) |
Mar 04, 2016 | 11.88 | 12.06 | 11.58 | 11.90 | 623,229 | -0.06(-0.53%) |
Mar 03, 2016 | 11.79 | 12.08 | 11.68 | 11.96 | 352,235 | +0.09(+0.76%) |
Mar 02, 2016 | 11.70 | 12.12 | 11.48 | 11.87 | 363,250 | +0.13(+1.13%) |
Mar 01, 2016 | 11.96 | 11.96 | 11.52 | 11.74 | 380,783 | -0.07(-0.59%) |
Feb 29, 2016 | 11.70 | 12.39 | 11.70 | 11.81 | 479,962 | -0.09(-0.76%) |
Feb 26, 2016 | 11.16 | 12.24 | 11.16 | 11.90 | 559,997 | +0.96(+8.74%) |
Feb 25, 2016 | 10.36 | 11.12 | 10.21 | 10.94 | 268,362 | +0.16(+1.53%) |
Feb 24, 2016 | 10.31 | 10.88 | 10.02 | 10.78 | 332,144 | +0.18(+1.70%) |
Feb 23, 2016 | 10.69 | 10.83 | 10.36 | 10.59 | 242,245 | -0.26(-2.40%) |
Feb 22, 2016 | 10.60 | 11.08 | 10.60 | 10.86 | 1,021,860 | +0.49(+4.72%) |
Feb 19, 2016 | 10.21 | 10.52 | 9.973 | 10.37 | 297,401 | -0.04(-0.41%) |
Feb 18, 2016 | 10.89 | 10.97 | 10.24 | 10.41 | 429,819 | -0.40(-3.73%) |
Feb 17, 2016 | 10.69 | 10.92 | 10.56 | 10.81 | 1,177,870 | +0.29(+2.78%) |
Feb 16, 2016 | 10.40 | 10.77 | 10.18 | 10.52 | 417,600 | +0.30(+2.91%) |
Feb 12, 2016 | 10.37 | 10.22 | 10.22 | 10.22 | 446,612 | +0.07(+0.73%) |
Feb 11, 2016 | 11.13 | 11.42 | 10.10 | 10.15 | 1,006,201 | -1.29(-11.29%) |
Feb 10, 2016 | 10.81 | 11.67 | 10.50 | 11.44 | 1,027,017 | +0.49(+4.46%) |
Feb 09, 2016 | 10.89 | 11.09 | 10.16 | 10.95 | 764,731 | +0.10(+0.93%) |
Feb 08, 2016 | 10.38 | 11.14 | 9.771 | 10.85 | 567,730 | -0.02(-0.15%) |
Feb 05, 2016 | 10.92 | 11.23 | 10.78 | 10.87 | 455,910 | -0.18(-1.63%) |
Feb 04, 2016 | 10.46 | 11.13 | 10.46 | 11.05 | 222,762 | +0.67(+6.51%) |
Feb 03, 2016 | 10.56 | 10.71 | 9.981 | 10.37 | 257,369 | +0.00(+0.00%) |
Feb 02, 2016 | 10.62 | 10.71 | 10.33 | 10.37 | 346,795 | -0.47(-4.36%) |
Feb 01, 2016 | 10.37 | 11.12 | 10.12 | 10.84 | 326,424 | +0.29(+2.77%) |
Jan 29, 2016 | 10.72 | 11.13 | 10.47 | 10.55 | 348,700 | -0.03(-0.25%) |
Jan 28, 2016 | 10.89 | 11.07 | 10.40 | 10.58 | 164,958 | +0.06(+0.61%) |
Jan 27, 2016 | 10.39 | 10.57 | 10.15 | 10.52 | 126,003 | -0.02(-0.20%) |
Jan 26, 2016 | 10.57 | 10.63 | 9.883 | 10.54 | 422,405 | +0.12(+1.12%) |
Jan 25, 2016 | 10.37 | 11.12 | 10.31 | 10.42 | 672,407 | -0.21(-2.00%) |
Jan 22, 2016 | 9.644 | 10.68 | 9.607 | 10.63 | 572,680 | +1.39(+15.00%) |
Jan 21, 2016 | 9.288 | 9.713 | 9.070 | 9.245 | 994,169 | -0.04(-0.46%) |
Jan 20, 2016 | 9.702 | 9.702 | 9.033 | 9.288 | 1,195,793 | -0.62(-6.27%) |
Jan 19, 2016 | 10.83 | 10.89 | 9.495 | 9.909 | 746,799 | -0.94(-8.67%) |
Jan 15, 2016 | 10.66 | 10.85 | 10.85 | 10.85 | 314,868 | -0.25(-2.25%) |
Jan 14, 2016 | 10.79 | 11.17 | 10.36 | 11.10 | 622,280 | +0.44(+4.09%) |
Jan 13, 2016 | 10.47 | 11.03 | 10.19 | 10.66 | 831,620 | +0.31(+2.98%) |
Jan 12, 2016 | 10.25 | 10.52 | 9.681 | 10.36 | 480,316 | +0.19(+1.88%) |
Jan 11, 2016 | 10.81 | 10.81 | 10.14 | 10.16 | 818,296 | -0.74(-6.77%) |
Jan 08, 2016 | 10.65 | 10.90 | 10.38 | 10.90 | 391,707 | +0.38(+3.64%) |
Jan 07, 2016 | 10.95 | 11.10 | 10.45 | 10.52 | 353,586 | -0.66(-5.94%) |
Jan 06, 2016 | 11.51 | 11.64 | 11.17 | 11.18 | 554,989 | -0.56(-4.75%) |
Jan 05, 2016 | 11.63 | 11.76 | 10.92 | 11.74 | 387,845 | +0.09(+0.73%) |