Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.37 | 17.64 | 17.22 | 17.64 | 137,834 | +0.16(+0.89%) |
Jan 30, 2017 | 17.93 | 17.93 | 17.14 | 17.48 | 150,090 | -0.43(-2.41%) |
Jan 27, 2017 | 17.63 | 17.92 | 17.50 | 17.91 | 120,626 | +0.44(+2.52%) |
Jan 26, 2017 | 17.83 | 17.83 | 17.43 | 17.47 | 80,388 | -0.35(-1.96%) |
Jan 25, 2017 | 17.55 | 17.86 | 17.48 | 17.82 | 74,784 | +0.27(+1.52%) |
Jan 24, 2017 | 17.61 | 17.73 | 17.36 | 17.56 | 90,505 | +0.02(+0.10%) |
Jan 23, 2017 | 17.27 | 17.63 | 17.18 | 17.54 | 100,178 | +0.33(+1.92%) |
Jan 20, 2017 | 17.58 | 17.61 | 17.02 | 17.21 | 122,847 | -0.33(-1.89%) |
Jan 19, 2017 | 17.91 | 18.09 | 17.18 | 17.54 | 140,737 | -0.25(-1.39%) |
Jan 18, 2017 | 17.74 | 17.88 | 17.57 | 17.79 | 109,302 | +0.04(+0.21%) |
Jan 17, 2017 | 17.96 | 18.10 | 17.69 | 17.75 | 134,252 | -0.06(-0.36%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.31(-1.72%) | |
Jan 12, 2017 | 18.58 | 18.58 | 18.01 | 18.13 | 245,975 | -0.46(-2.47%) |
Jan 11, 2017 | 18.19 | 18.59 | 17.71 | 18.59 | 181,550 | +0.35(+1.91%) |
Jan 10, 2017 | 17.80 | 18.29 | 17.62 | 18.24 | 104,963 | +0.57(+3.22%) |
Jan 09, 2017 | 17.54 | 17.83 | 17.51 | 17.67 | 89,756 | +0.09(+0.52%) |
Jan 06, 2017 | 17.85 | 18.01 | 17.55 | 17.57 | 134,325 | -0.28(-1.59%) |
Jan 05, 2017 | 18.10 | 18.26 | 17.61 | 17.86 | 93,667 | -0.17(-0.92%) |
Jan 04, 2017 | 17.88 | 18.21 | 17.74 | 18.02 | 124,012 | +0.30(+1.71%) |
Jan 03, 2017 | 17.28 | 17.93 | 17.17 | 17.72 | 206,482 | +0.69(+4.05%) |
Dec 30, 2016 | 17.03 | 17.03 | 17.03 | 0 | -0.16(-0.91%) | |
Dec 29, 2016 | 17.07 | 17.28 | 17.07 | 17.19 | 63,787 | +0.20(+1.19%) |
Dec 28, 2016 | 17.18 | 17.28 | 16.94 | 16.99 | 57,291 | -0.19(-1.12%) |
Dec 27, 2016 | 16.79 | 17.32 | 16.75 | 17.18 | 82,449 | +0.24(+1.41%) |
Dec 23, 2016 | 16.94 | 16.94 | 16.94 | 0 | +0.15(+0.88%) | |
Dec 22, 2016 | 17.19 | 17.22 | 16.61 | 16.79 | 108,350 | -0.31(-1.83%) |
Dec 21, 2016 | 17.10 | 17.21 | 16.96 | 17.11 | 95,265 | -0.01(-0.05%) |
Dec 20, 2016 | 17.19 | 17.42 | 17.04 | 17.12 | 152,642 | +0.06(+0.32%) |
Dec 19, 2016 | 17.03 | 17.32 | 16.85 | 17.06 | 159,682 | +0.03(+0.16%) |
Dec 16, 2016 | 17.33 | 17.45 | 16.89 | 17.03 | 365,445 | -0.22(-1.28%) |
Dec 15, 2016 | 17.20 | 17.36 | 17.20 | 17.25 | 138,054 | +0.00(+0.00%) |
Dec 14, 2016 | 17.63 | 17.84 | 17.22 | 17.25 | 142,633 | -0.38(-2.17%) |
Dec 13, 2016 | 17.66 | 17.98 | 17.62 | 17.63 | 181,040 | +0.04(+0.21%) |
Dec 12, 2016 | 17.80 | 17.82 | 17.51 | 17.60 | 232,869 | -0.22(-1.22%) |
Dec 09, 2016 | 18.37 | 18.37 | 17.51 | 17.82 | 314,026 | -0.70(-3.78%) |
Dec 08, 2016 | 20.72 | 20.72 | 17.40 | 18.52 | 609,304 | -2.36(-11.32%) |
Dec 07, 2016 | 20.31 | 21.04 | 20.07 | 20.88 | 158,692 | +0.35(+1.73%) |
Dec 06, 2016 | 20.34 | 20.62 | 20.00 | 20.53 | 159,092 | +0.28(+1.39%) |
Dec 05, 2016 | 19.70 | 20.25 | 19.70 | 20.25 | 125,292 | +0.68(+3.49%) |
Dec 02, 2016 | 19.71 | 19.89 | 19.37 | 19.56 | 106,509 | -0.18(-0.92%) |
Dec 01, 2016 | 19.37 | 19.87 | 19.29 | 19.74 | 77,985 | +0.49(+2.55%) |
Nov 30, 2016 | 19.36 | 19.69 | 19.11 | 19.25 | 599,198 | -0.05(-0.24%) |
Nov 29, 2016 | 19.64 | 19.74 | 19.01 | 19.30 | 313,158 | -0.39(-1.99%) |
Nov 28, 2016 | 19.39 | 20.07 | 19.15 | 19.69 | 238,019 | +0.49(+2.56%) |
Nov 25, 2016 | 20.99 | 20.99 | 19.05 | 19.20 | 236,978 | -1.80(-8.57%) |
Nov 23, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.61(+2.99%) | |
Nov 22, 2016 | 19.66 | 20.45 | 19.66 | 20.39 | 200,430 | +0.92(+4.72%) |
Nov 21, 2016 | 19.02 | 19.55 | 18.94 | 19.47 | 135,322 | +0.57(+3.03%) |
Nov 18, 2016 | 18.52 | 19.05 | 18.48 | 18.90 | 126,771 | +0.40(+2.16%) |
Nov 17, 2016 | 17.93 | 18.72 | 17.93 | 18.50 | 144,653 | +0.45(+2.52%) |
Nov 16, 2016 | 17.79 | 18.12 | 17.72 | 18.04 | 199,614 | +0.19(+1.07%) |
Nov 15, 2016 | 19.24 | 19.55 | 17.84 | 17.85 | 223,908 | -1.38(-7.19%) |
Nov 14, 2016 | 17.51 | 19.51 | 17.48 | 19.24 | 356,007 | +2.04(+11.85%) |
Nov 11, 2016 | 16.52 | 17.50 | 16.43 | 17.20 | 139,003 | +0.68(+4.13%) |
Nov 10, 2016 | 16.64 | 16.75 | 16.06 | 16.52 | 111,205 | -0.03(-0.17%) |
Nov 09, 2016 | 15.51 | 16.57 | 15.38 | 16.54 | 81,890 | +0.72(+4.54%) |
Nov 08, 2016 | 15.74 | 15.97 | 15.74 | 15.83 | 90,909 | +0.15(+0.93%) |
Nov 07, 2016 | 15.96 | 16.09 | 15.64 | 15.68 | 75,774 | +0.01(+0.06%) |
Nov 04, 2016 | 15.43 | 15.90 | 15.37 | 15.67 | 77,606 | +0.24(+1.53%) |
Nov 03, 2016 | 15.70 | 15.89 | 14.33 | 15.43 | 143,506 | -0.32(-2.02%) |
Nov 02, 2016 | 16.11 | 16.57 | 15.47 | 15.75 | 160,480 | -0.34(-2.09%) |
Nov 01, 2016 | 16.30 | 16.48 | 15.94 | 16.09 | 87,189 | -0.18(-1.12%) |
Oct 31, 2016 | 16.20 | 16.50 | 16.11 | 16.27 | 126,978 | +0.05(+0.34%) |
Oct 28, 2016 | 16.97 | 17.01 | 16.18 | 16.22 | 93,471 | -0.68(-4.04%) |
Oct 27, 2016 | 16.38 | 16.94 | 16.27 | 16.90 | 94,077 | +0.54(+3.28%) |
Oct 26, 2016 | 16.27 | 16.51 | 15.93 | 16.36 | 61,576 | +0.00(+0.00%) |
Oct 25, 2016 | 16.63 | 16.66 | 16.28 | 16.36 | 82,794 | -0.21(-1.26%) |
Oct 24, 2016 | 16.46 | 16.64 | 16.42 | 16.57 | 79,609 | +0.31(+1.90%) |
Oct 21, 2016 | 16.00 | 16.30 | 15.89 | 16.26 | 86,029 | +0.15(+0.96%) |
Oct 20, 2016 | 16.06 | 16.14 | 15.84 | 16.11 | 109,718 | -0.05(-0.28%) |
Oct 19, 2016 | 16.06 | 16.21 | 15.97 | 16.15 | 102,626 | +0.20(+1.25%) |
Oct 18, 2016 | 16.10 | 16.24 | 15.93 | 15.95 | 101,446 | +0.04(+0.23%) |
Oct 17, 2016 | 15.81 | 15.92 | 15.56 | 15.92 | 131,609 | +0.02(+0.11%) |
Oct 14, 2016 | 15.92 | 16.02 | 15.75 | 15.90 | 67,239 | +0.02(+0.11%) |
Oct 13, 2016 | 15.83 | 16.08 | 15.82 | 15.88 | 68,942 | -0.06(-0.40%) |
Oct 12, 2016 | 16.03 | 16.19 | 15.92 | 15.94 | 74,853 | -0.06(-0.40%) |
Oct 11, 2016 | 16.28 | 16.53 | 15.91 | 16.01 | 131,675 | -0.28(-1.73%) |
Oct 10, 2016 | 15.97 | 16.50 | 15.92 | 16.29 | 136,268 | +0.27(+1.70%) |
Oct 07, 2016 | 15.76 | 16.13 | 15.51 | 16.02 | 116,297 | +0.25(+1.62%) |
Oct 06, 2016 | 15.55 | 15.88 | 15.46 | 15.76 | 125,540 | +0.15(+0.99%) |
Oct 05, 2016 | 15.30 | 15.67 | 15.24 | 15.61 | 196,126 | +0.39(+2.54%) |
Oct 04, 2016 | 15.52 | 15.65 | 15.01 | 15.22 | 94,998 | -0.36(-2.31%) |
Oct 03, 2016 | 15.60 | 15.73 | 15.42 | 15.58 | 312,735 | +0.07(+0.46%) |
Sep 30, 2016 | 15.66 | 15.74 | 15.43 | 15.51 | 320,286 | -0.03(-0.17%) |
Sep 29, 2016 | 14.84 | 15.94 | 14.69 | 15.53 | 441,762 | +1.20(+8.34%) |
Sep 28, 2016 | 14.48 | 14.48 | 14.24 | 14.34 | 71,979 | -0.14(-0.99%) |
Sep 27, 2016 | 14.54 | 14.66 | 14.43 | 14.48 | 70,717 | -0.07(-0.49%) |
Sep 26, 2016 | 14.62 | 14.75 | 14.39 | 14.55 | 77,748 | -0.18(-1.22%) |
Sep 23, 2016 | 14.54 | 14.84 | 14.30 | 14.73 | 109,862 | +0.22(+1.55%) |
Sep 22, 2016 | 14.28 | 14.53 | 13.98 | 14.51 | 65,825 | +0.38(+2.67%) |
Sep 21, 2016 | 13.93 | 14.18 | 13.82 | 14.13 | 76,468 | +0.29(+2.08%) |
Sep 20, 2016 | 13.64 | 13.93 | 13.49 | 13.84 | 85,233 | +0.27(+1.99%) |
Sep 19, 2016 | 13.58 | 13.64 | 13.40 | 13.57 | 111,438 | +0.06(+0.47%) |
Sep 16, 2016 | 13.00 | 13.53 | 12.97 | 13.51 | 124,132 | +0.53(+4.09%) |
Sep 15, 2016 | 12.82 | 13.00 | 12.71 | 12.98 | 57,772 | +0.21(+1.62%) |
Sep 14, 2016 | 12.87 | 13.01 | 12.72 | 12.77 | 42,815 | -0.04(-0.35%) |
Sep 13, 2016 | 13.26 | 13.26 | 12.70 | 12.82 | 54,483 | -0.57(-4.23%) |
Sep 12, 2016 | 12.79 | 13.42 | 12.79 | 13.38 | 89,733 | +0.53(+4.13%) |
Sep 09, 2016 | 13.26 | 13.33 | 12.85 | 12.85 | 79,251 | -0.50(-3.77%) |
Sep 08, 2016 | 13.56 | 13.56 | 13.29 | 13.36 | 58,032 | -0.13(-1.00%) |
Sep 07, 2016 | 13.56 | 13.64 | 13.46 | 13.49 | 83,082 | +0.01(+0.07%) |
Sep 06, 2016 | 13.52 | 13.72 | 13.43 | 13.48 | 93,076 | -0.05(-0.40%) |
Sep 02, 2016 | 13.38 | 13.54 | 13.54 | 13.54 | 55,473 | +0.22(+1.69%) |
Sep 01, 2016 | 13.49 | 13.49 | 13.23 | 13.31 | 64,082 | -0.08(-0.60%) |
Aug 31, 2016 | 13.56 | 13.58 | 13.27 | 13.39 | 113,600 | -0.14(-1.06%) |
Aug 30, 2016 | 13.55 | 13.58 | 13.44 | 13.54 | 111,510 | +0.07(+0.53%) |
Aug 29, 2016 | 13.42 | 13.61 | 13.42 | 13.47 | 47,462 | +0.08(+0.60%) |
Aug 26, 2016 | 13.55 | 13.72 | 13.31 | 13.38 | 99,091 | -0.07(-0.53%) |
Aug 25, 2016 | 13.22 | 13.62 | 13.16 | 13.46 | 111,320 | +0.26(+1.98%) |
Aug 24, 2016 | 13.24 | 13.37 | 13.14 | 13.20 | 84,774 | +0.02(+0.14%) |
Aug 23, 2016 | 13.03 | 13.40 | 12.96 | 13.18 | 100,148 | +0.28(+2.16%) |
Aug 22, 2016 | 12.86 | 13.00 | 12.69 | 12.90 | 73,839 | +0.09(+0.70%) |
Aug 19, 2016 | 12.61 | 12.82 | 12.37 | 12.81 | 101,751 | +0.22(+1.71%) |
Aug 18, 2016 | 12.54 | 12.71 | 12.41 | 12.59 | 82,909 | +0.13(+1.01%) |
Aug 17, 2016 | 12.55 | 12.55 | 12.32 | 12.47 | 128,309 | -0.09(-0.72%) |
Aug 16, 2016 | 12.85 | 12.91 | 12.47 | 12.56 | 153,325 | -0.26(-2.03%) |
Aug 15, 2016 | 12.85 | 12.98 | 12.62 | 12.82 | 123,190 | +0.04(+0.28%) |
Aug 12, 2016 | 13.21 | 13.22 | 12.60 | 12.78 | 234,794 | -0.39(-2.94%) |
Aug 11, 2016 | 13.25 | 13.35 | 13.12 | 13.17 | 98,230 | +0.03(+0.21%) |
Aug 10, 2016 | 13.38 | 13.38 | 13.13 | 13.14 | 85,728 | -0.27(-2.01%) |
Aug 09, 2016 | 13.48 | 13.57 | 13.34 | 13.41 | 83,447 | +0.01(+0.07%) |
Aug 08, 2016 | 13.43 | 13.55 | 13.31 | 13.40 | 88,289 | +0.00(+0.00%) |
Aug 05, 2016 | 13.56 | 13.60 | 13.27 | 13.40 | 123,124 | -0.08(-0.60%) |
Aug 04, 2016 | 13.71 | 13.71 | 13.25 | 13.48 | 127,067 | -0.19(-1.38%) |
Aug 03, 2016 | 13.37 | 13.70 | 13.21 | 13.67 | 139,971 | +0.38(+2.84%) |
Aug 02, 2016 | 13.54 | 13.54 | 13.18 | 13.29 | 131,415 | -0.21(-1.53%) |
Aug 01, 2016 | 13.72 | 13.95 | 13.30 | 13.50 | 78,210 | -0.22(-1.64%) |
Jul 29, 2016 | 13.57 | 13.81 | 13.38 | 13.73 | 160,702 | +0.15(+1.13%) |
Jul 28, 2016 | 13.82 | 13.83 | 13.47 | 13.57 | 70,445 | -0.31(-2.27%) |
Jul 27, 2016 | 13.83 | 13.92 | 13.64 | 13.89 | 91,005 | +0.12(+0.85%) |
Jul 26, 2016 | 13.86 | 13.92 | 13.64 | 13.77 | 53,602 | -0.02(-0.13%) |
Jul 25, 2016 | 13.97 | 13.97 | 13.65 | 13.79 | 71,333 | -0.07(-0.52%) |
Jul 22, 2016 | 14.05 | 14.11 | 13.83 | 13.86 | 43,913 | -0.11(-0.77%) |
Jul 21, 2016 | 14.12 | 14.15 | 13.79 | 13.97 | 94,762 | -0.02(-0.13%) |
Jul 20, 2016 | 13.98 | 14.21 | 13.86 | 13.99 | 64,220 | -0.04(-0.32%) |
Jul 19, 2016 | 14.38 | 14.44 | 14.02 | 14.03 | 67,631 | -0.32(-2.26%) |
Jul 18, 2016 | 14.19 | 14.47 | 14.16 | 14.36 | 82,196 | +0.10(+0.69%) |
Jul 15, 2016 | 14.41 | 14.57 | 14.17 | 14.26 | 89,559 | -0.06(-0.44%) |
Jul 14, 2016 | 14.58 | 14.65 | 14.29 | 14.32 | 79,793 | -0.11(-0.75%) |
Jul 13, 2016 | 14.28 | 14.56 | 14.14 | 14.43 | 122,700 | +0.25(+1.78%) |
Jul 12, 2016 | 13.92 | 14.30 | 13.81 | 14.18 | 96,431 | +0.43(+3.14%) |
Jul 11, 2016 | 13.67 | 13.80 | 13.52 | 13.74 | 87,011 | +0.13(+0.93%) |
Jul 08, 2016 | 13.55 | 13.74 | 13.37 | 13.62 | 97,292 | +0.25(+1.88%) |
Jul 07, 2016 | 13.29 | 13.46 | 13.22 | 13.37 | 106,639 | +0.09(+0.68%) |
Jul 06, 2016 | 13.29 | 13.36 | 13.08 | 13.28 | 100,002 | +0.02(+0.14%) |
Jul 05, 2016 | 13.17 | 13.33 | 13.01 | 13.26 | 85,717 | +0.12(+0.89%) |
Jul 01, 2016 | 12.87 | 13.14 | 13.14 | 13.14 | 66,479 | +0.38(+2.96%) |
Jun 30, 2016 | 12.59 | 12.78 | 12.49 | 12.76 | 95,858 | +0.16(+1.28%) |
Jun 29, 2016 | 12.42 | 12.66 | 12.30 | 12.60 | 66,999 | +0.26(+2.11%) |
Jun 28, 2016 | 12.25 | 12.40 | 12.09 | 12.34 | 93,232 | +0.29(+2.39%) |
Jun 27, 2016 | 11.95 | 12.23 | 11.76 | 12.05 | 122,425 | +0.10(+0.83%) |
Jun 24, 2016 | 11.75 | 12.04 | 11.69 | 11.95 | 453,564 | -0.26(-2.14%) |
Jun 23, 2016 | 12.23 | 12.39 | 11.93 | 12.22 | 144,886 | +0.04(+0.30%) |
Jun 22, 2016 | 12.10 | 12.30 | 12.01 | 12.18 | 74,466 | +0.06(+0.52%) |
Jun 21, 2016 | 12.20 | 12.22 | 12.01 | 12.12 | 92,152 | -0.01(-0.07%) |
Jun 20, 2016 | 12.26 | 12.31 | 12.10 | 12.13 | 99,984 | -0.04(-0.37%) |
Jun 17, 2016 | 12.14 | 12.21 | 11.89 | 12.17 | 133,173 | -0.03(-0.22%) |
Jun 16, 2016 | 11.83 | 12.21 | 11.82 | 12.20 | 70,954 | +0.22(+1.88%) |
Jun 15, 2016 | 12.19 | 12.26 | 11.96 | 11.97 | 54,954 | -0.29(-2.35%) |
Jun 14, 2016 | 12.03 | 12.30 | 12.03 | 12.26 | 77,155 | +0.10(+0.81%) |
Jun 13, 2016 | 12.22 | 12.40 | 12.09 | 12.16 | 60,820 | -0.09(-0.73%) |
Jun 10, 2016 | 12.14 | 12.45 | 12.12 | 12.25 | 107,710 | -0.04(-0.29%) |
Jun 09, 2016 | 12.08 | 12.32 | 12.01 | 12.29 | 58,870 | +0.11(+0.89%) |
Jun 08, 2016 | 11.99 | 12.22 | 11.91 | 12.18 | 99,386 | +0.26(+2.16%) |
Jun 07, 2016 | 12.06 | 12.14 | 11.81 | 11.92 | 128,582 | -0.08(-0.67%) |
Jun 06, 2016 | 11.59 | 12.02 | 11.35 | 12.00 | 125,654 | +0.38(+3.28%) |
Jun 03, 2016 | 11.18 | 12.10 | 11.09 | 11.62 | 221,528 | +0.80(+7.38%) |
Jun 02, 2016 | 11.12 | 11.12 | 10.45 | 10.82 | 137,215 | -2.15(-16.55%) |
Jun 01, 2016 | 13.04 | 13.27 | 12.62 | 12.97 | 140,925 | -0.22(-1.68%) |
May 31, 2016 | 12.57 | 13.28 | 12.55 | 13.19 | 263,478 | +0.62(+4.94%) |
May 27, 2016 | 12.83 | 12.57 | 12.57 | 12.57 | 84,321 | -0.28(-2.14%) |
May 26, 2016 | 13.08 | 13.23 | 12.84 | 12.84 | 79,542 | -0.24(-1.83%) |
May 25, 2016 | 13.35 | 13.39 | 13.07 | 13.08 | 95,200 | -0.28(-2.06%) |
May 24, 2016 | 13.24 | 13.51 | 13.24 | 13.36 | 119,671 | +0.14(+1.07%) |
May 23, 2016 | 13.04 | 13.35 | 13.01 | 13.22 | 70,746 | +0.18(+1.36%) |
May 20, 2016 | 12.74 | 13.12 | 12.72 | 13.04 | 53,853 | +0.38(+3.01%) |
May 19, 2016 | 12.65 | 12.76 | 12.49 | 12.66 | 60,107 | -0.08(-0.63%) |
May 18, 2016 | 12.77 | 12.97 | 12.65 | 12.74 | 51,385 | -0.12(-0.97%) |
May 17, 2016 | 13.72 | 13.72 | 12.78 | 12.86 | 89,458 | -0.88(-6.39%) |
May 16, 2016 | 13.69 | 14.04 | 13.67 | 13.74 | 97,981 | +0.06(+0.45%) |
May 13, 2016 | 14.02 | 14.02 | 13.66 | 13.68 | 62,318 | -0.36(-2.59%) |
May 12, 2016 | 14.01 | 14.05 | 13.87 | 14.04 | 27,012 | +0.02(+0.13%) |
May 11, 2016 | 13.97 | 14.18 | 13.87 | 14.02 | 60,520 | +0.00(+0.00%) |
May 10, 2016 | 13.94 | 14.08 | 13.88 | 14.02 | 58,433 | +0.14(+1.02%) |
May 09, 2016 | 13.78 | 13.99 | 13.43 | 13.88 | 50,002 | +0.07(+0.51%) |
May 06, 2016 | 13.37 | 13.84 | 13.34 | 13.81 | 66,047 | +0.27(+1.96%) |
May 05, 2016 | 13.97 | 14.02 | 13.54 | 13.55 | 101,118 | -0.46(-3.29%) |
May 04, 2016 | 13.73 | 14.10 | 13.73 | 14.01 | 92,326 | +0.15(+1.09%) |
May 03, 2016 | 13.72 | 13.99 | 13.66 | 13.86 | 74,047 | -0.04(-0.25%) |
May 02, 2016 | 13.71 | 14.07 | 13.71 | 13.89 | 124,061 | +0.28(+2.09%) |
Apr 29, 2016 | 13.64 | 13.74 | 13.49 | 13.61 | 38,071 | -0.13(-0.97%) |
Apr 28, 2016 | 13.86 | 14.03 | 13.71 | 13.74 | 43,083 | -0.23(-1.65%) |
Apr 27, 2016 | 14.11 | 14.11 | 13.77 | 13.97 | 69,256 | -0.04(-0.25%) |
Apr 26, 2016 | 13.93 | 14.05 | 13.89 | 14.01 | 79,237 | +0.11(+0.77%) |
Apr 25, 2016 | 14.10 | 14.10 | 13.79 | 13.90 | 97,423 | -0.28(-1.94%) |
Apr 22, 2016 | 13.98 | 14.18 | 13.98 | 14.18 | 40,321 | +0.20(+1.40%) |
Apr 21, 2016 | 14.33 | 14.33 | 13.84 | 13.98 | 34,068 | -0.30(-2.11%) |
Apr 20, 2016 | 14.38 | 14.46 | 14.17 | 14.28 | 49,311 | -0.15(-1.04%) |
Apr 19, 2016 | 14.57 | 14.60 | 14.32 | 14.43 | 79,852 | -0.10(-0.67%) |
Apr 18, 2016 | 14.02 | 14.57 | 13.90 | 14.53 | 104,702 | +0.48(+3.41%) |
Apr 15, 2016 | 13.79 | 14.14 | 13.60 | 14.05 | 63,980 | +0.17(+1.21%) |
Apr 14, 2016 | 13.80 | 14.02 | 13.64 | 13.88 | 51,649 | +0.04(+0.26%) |
Apr 13, 2016 | 13.66 | 13.89 | 13.43 | 13.85 | 81,013 | +0.24(+1.76%) |
Apr 12, 2016 | 13.57 | 14.03 | 13.44 | 13.61 | 77,415 | +0.00(+0.00%) |
Apr 11, 2016 | 13.77 | 13.87 | 13.50 | 13.61 | 71,462 | -0.09(-0.65%) |
Apr 08, 2016 | 13.57 | 13.80 | 13.57 | 13.70 | 61,676 | +0.20(+1.45%) |
Apr 07, 2016 | 13.91 | 14.10 | 13.37 | 13.50 | 57,108 | -0.55(-3.91%) |
Apr 06, 2016 | 13.83 | 14.11 | 13.73 | 14.05 | 52,185 | +0.20(+1.41%) |
Apr 05, 2016 | 13.94 | 14.10 | 13.83 | 13.86 | 96,475 | -0.24(-1.70%) |
Apr 04, 2016 | 14.57 | 14.60 | 14.06 | 14.10 | 231,216 | -0.35(-2.46%) |
Apr 01, 2016 | 13.64 | 14.70 | 13.57 | 14.45 | 157,581 | +0.62(+4.49%) |
Mar 31, 2016 | 14.07 | 14.11 | 13.81 | 13.83 | 142,433 | -0.24(-1.70%) |
Mar 30, 2016 | 14.20 | 14.35 | 13.94 | 14.07 | 214,583 | -0.12(-0.88%) |
Mar 29, 2016 | 13.39 | 14.34 | 13.38 | 14.19 | 91,625 | +0.75(+5.61%) |
Mar 28, 2016 | 13.47 | 13.64 | 13.24 | 13.44 | 87,837 | +0.07(+0.53%) |
Mar 24, 2016 | 13.00 | 13.37 | 13.37 | 13.37 | 127,046 | +0.25(+1.89%) |
Mar 23, 2016 | 13.15 | 13.41 | 12.86 | 13.12 | 105,344 | -0.04(-0.34%) |
Mar 22, 2016 | 13.29 | 13.39 | 13.14 | 13.16 | 82,316 | -0.21(-1.59%) |
Mar 21, 2016 | 13.24 | 13.40 | 13.11 | 13.38 | 76,350 | +0.16(+1.21%) |
Mar 18, 2016 | 13.32 | 13.45 | 13.15 | 13.22 | 126,268 | +0.01(+0.07%) |
Mar 17, 2016 | 12.85 | 13.34 | 12.85 | 13.21 | 72,737 | +0.28(+2.20%) |
Mar 16, 2016 | 12.61 | 12.97 | 12.61 | 12.92 | 74,772 | +0.37(+2.97%) |
Mar 15, 2016 | 12.46 | 12.60 | 12.36 | 12.55 | 56,663 | +0.04(+0.28%) |
Mar 14, 2016 | 12.90 | 12.98 | 12.52 | 12.52 | 80,193 | -0.39(-3.02%) |
Mar 11, 2016 | 12.67 | 12.92 | 12.43 | 12.91 | 81,575 | +0.27(+2.11%) |
Mar 10, 2016 | 12.52 | 12.65 | 12.14 | 12.64 | 94,114 | +0.13(+1.05%) |
Mar 09, 2016 | 12.28 | 12.53 | 12.21 | 12.51 | 62,607 | +0.36(+2.95%) |
Mar 08, 2016 | 11.95 | 12.24 | 11.69 | 12.15 | 129,920 | +0.09(+0.73%) |
Mar 07, 2016 | 12.04 | 12.26 | 11.99 | 12.06 | 95,795 | +0.02(+0.15%) |
Mar 04, 2016 | 12.21 | 12.41 | 11.98 | 12.05 | 83,481 | -0.10(-0.79%) |
Mar 03, 2016 | 11.56 | 12.23 | 11.56 | 12.14 | 114,376 | +0.54(+4.68%) |
Mar 02, 2016 | 11.36 | 11.76 | 11.34 | 11.60 | 174,233 | +0.18(+1.61%) |
Mar 01, 2016 | 11.42 | 11.49 | 11.06 | 11.42 | 68,980 | +0.01(+0.08%) |
Feb 29, 2016 | 10.74 | 11.54 | 10.74 | 11.41 | 320,434 | +0.60(+5.59%) |
Feb 26, 2016 | 10.75 | 11.01 | 10.61 | 10.80 | 77,212 | +0.03(+0.24%) |
Feb 25, 2016 | 10.43 | 10.79 | 10.32 | 10.78 | 54,953 | +0.32(+3.10%) |
Feb 24, 2016 | 10.35 | 10.61 | 10.28 | 10.45 | 73,172 | -0.02(-0.17%) |
Feb 23, 2016 | 10.55 | 10.65 | 10.26 | 10.47 | 84,163 | -0.08(-0.75%) |
Feb 22, 2016 | 10.57 | 11.01 | 10.50 | 10.55 | 96,807 | +0.12(+1.17%) |
Feb 19, 2016 | 10.17 | 10.61 | 10.17 | 10.43 | 99,351 | +0.21(+2.06%) |
Feb 18, 2016 | 10.41 | 10.50 | 10.12 | 10.22 | 51,539 | -0.21(-2.02%) |
Feb 17, 2016 | 10.26 | 10.74 | 10.17 | 10.43 | 70,398 | +0.18(+1.79%) |
Feb 16, 2016 | 10.38 | 10.49 | 10.17 | 10.24 | 45,364 | -0.03(-0.26%) |
Feb 12, 2016 | 10.09 | 10.27 | 10.27 | 10.27 | 99,039 | +0.13(+1.30%) |
Feb 11, 2016 | 9.656 | 10.20 | 9.638 | 10.14 | 90,204 | +0.23(+2.30%) |
Feb 10, 2016 | 10.03 | 10.25 | 9.883 | 9.910 | 80,023 | -0.09(-0.88%) |
Feb 09, 2016 | 9.910 | 10.11 | 9.813 | 9.997 | 83,456 | -0.10(-0.95%) |
Feb 08, 2016 | 9.988 | 10.18 | 9.910 | 10.09 | 81,463 | -0.03(-0.26%) |
Feb 05, 2016 | 10.10 | 10.33 | 10.10 | 10.12 | 89,516 | +0.00(+0.00%) |
Feb 04, 2016 | 10.56 | 10.69 | 10.11 | 10.12 | 94,459 | -0.47(-4.46%) |
Feb 03, 2016 | 10.43 | 10.62 | 10.11 | 10.59 | 94,367 | +0.24(+2.28%) |
Feb 02, 2016 | 10.29 | 10.45 | 10.18 | 10.36 | 102,869 | -0.10(-0.92%) |