Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.79 | 21.55 | 20.79 | 21.23 | 41,811 | -0.12(-0.56%) |
Oct 28, 2016 | 21.23 | 21.55 | 21.23 | 21.35 | 13,391 | +0.00(+0.00%) |
Oct 27, 2016 | 21.31 | 21.35 | 21.15 | 21.35 | 12,463 | +0.04(+0.19%) |
Oct 26, 2016 | 21.11 | 21.41 | 21.11 | 21.31 | 22,842 | +0.00(+0.00%) |
Oct 25, 2016 | 21.35 | 21.51 | 21.15 | 21.31 | 27,361 | -0.08(-0.37%) |
Oct 24, 2016 | 21.47 | 21.55 | 21.39 | 21.39 | 72,000 | +0.12(+0.56%) |
Oct 21, 2016 | 21.23 | 21.35 | 21.23 | 21.27 | 21,634 | -0.08(-0.37%) |
Oct 20, 2016 | 21.31 | 21.55 | 21.19 | 21.35 | 96,361 | +0.24(+1.13%) |
Oct 19, 2016 | 21.31 | 21.31 | 20.86 | 21.11 | 4,308 | -0.24(-1.12%) |
Oct 18, 2016 | 21.15 | 21.41 | 20.93 | 21.35 | 68,975 | +0.20(+0.94%) |
Oct 17, 2016 | 21.23 | 21.37 | 20.98 | 21.15 | 19,431 | -0.14(-0.64%) |
Oct 14, 2016 | 21.15 | 21.33 | 20.87 | 21.28 | 18,953 | +0.18(+0.87%) |
Oct 13, 2016 | 21.06 | 21.20 | 20.83 | 21.10 | 11,299 | -0.02(-0.08%) |
Oct 12, 2016 | 21.25 | 21.37 | 21.03 | 21.11 | 7,124 | -0.16(-0.75%) |
Oct 11, 2016 | 21.36 | 21.36 | 20.93 | 21.27 | 11,934 | -0.10(-0.49%) |
Oct 10, 2016 | 21.06 | 21.45 | 20.80 | 21.38 | 37,198 | +0.40(+1.90%) |
Oct 07, 2016 | 20.99 | 20.99 | 20.84 | 20.98 | 3,883 | -0.01(-0.04%) |
Oct 06, 2016 | 21.11 | 21.11 | 20.75 | 20.99 | 19,700 | -0.08(-0.38%) |
Oct 05, 2016 | 21.06 | 21.07 | 20.62 | 21.07 | 10,676 | +0.12(+0.57%) |
Oct 04, 2016 | 21.12 | 21.35 | 20.75 | 20.95 | 13,355 | -0.13(-0.61%) |
Oct 03, 2016 | 21.05 | 21.76 | 20.38 | 21.07 | 9,572 | -0.04(-0.19%) |
Sep 30, 2016 | 21.06 | 21.31 | 20.76 | 21.11 | 14,191 | +0.14(+0.65%) |
Sep 29, 2016 | 21.18 | 21.31 | 20.97 | 20.98 | 11,086 | -0.24(-1.13%) |
Sep 28, 2016 | 21.23 | 21.25 | 20.44 | 21.22 | 14,973 | -0.03(-0.15%) |
Sep 27, 2016 | 21.71 | 21.71 | 21.11 | 21.25 | 18,218 | -0.45(-2.06%) |
Sep 26, 2016 | 21.19 | 21.70 | 21.17 | 21.70 | 31,956 | +0.46(+2.18%) |
Sep 23, 2016 | 21.39 | 21.39 | 21.23 | 21.23 | 12,560 | -0.08(-0.37%) |
Sep 22, 2016 | 21.15 | 21.49 | 20.95 | 21.31 | 39,065 | +0.20(+0.94%) |
Sep 21, 2016 | 20.34 | 21.14 | 20.32 | 21.11 | 202,679 | +0.81(+4.01%) |
Sep 20, 2016 | 20.05 | 20.35 | 20.05 | 20.30 | 24,374 | +0.25(+1.23%) |
Sep 19, 2016 | 20.05 | 20.18 | 19.98 | 20.05 | 94,211 | +0.09(+0.44%) |
Sep 16, 2016 | 19.93 | 20.02 | 19.93 | 19.97 | 6,886 | -0.04(-0.22%) |
Sep 15, 2016 | 20.05 | 20.20 | 19.99 | 20.01 | 45,722 | +0.04(+0.18%) |
Sep 14, 2016 | 20.04 | 20.20 | 19.91 | 19.97 | 41,926 | +0.01(+0.04%) |
Sep 13, 2016 | 19.79 | 20.07 | 19.79 | 19.97 | 39,347 | +0.21(+1.04%) |
Sep 12, 2016 | 19.55 | 19.81 | 19.41 | 19.76 | 50,362 | -0.03(-0.16%) |
Sep 09, 2016 | 19.82 | 19.91 | 19.65 | 19.79 | 10,983 | -0.11(-0.56%) |
Sep 08, 2016 | 19.67 | 19.93 | 19.62 | 19.90 | 154,862 | +0.13(+0.64%) |
Sep 07, 2016 | 19.73 | 19.81 | 19.73 | 19.78 | 11,369 | +0.02(+0.12%) |
Sep 06, 2016 | 19.73 | 19.90 | 19.66 | 19.75 | 121,403 | +0.04(+0.20%) |
Sep 02, 2016 | 19.82 | 19.71 | 19.71 | 19.71 | 14,262 | +0.05(+0.24%) |
Sep 01, 2016 | 19.79 | 19.88 | 19.58 | 19.66 | 14,574 | +0.02(+0.08%) |
Aug 31, 2016 | 19.85 | 19.96 | 19.63 | 19.65 | 49,153 | -0.27(-1.35%) |
Aug 30, 2016 | 19.93 | 19.96 | 19.78 | 19.92 | 6,758 | -0.02(-0.12%) |
Aug 29, 2016 | 19.89 | 19.96 | 19.78 | 19.94 | 5,759 | +0.10(+0.52%) |
Aug 26, 2016 | 19.85 | 19.96 | 19.71 | 19.84 | 5,780 | +0.02(+0.08%) |
Aug 25, 2016 | 19.74 | 19.87 | 19.47 | 19.82 | 10,985 | +0.02(+0.08%) |
Aug 24, 2016 | 19.74 | 19.88 | 19.53 | 19.81 | 8,467 | -0.06(-0.28%) |
Aug 23, 2016 | 19.72 | 19.88 | 19.45 | 19.86 | 35,026 | +0.14(+0.72%) |
Aug 22, 2016 | 19.56 | 19.73 | 19.51 | 19.72 | 6,141 | +0.10(+0.50%) |
Aug 19, 2016 | 19.74 | 19.74 | 19.57 | 19.62 | 11,414 | -0.09(-0.46%) |
Aug 18, 2016 | 19.63 | 19.76 | 19.61 | 19.71 | 15,434 | +0.14(+0.73%) |
Aug 17, 2016 | 19.41 | 19.65 | 19.41 | 19.57 | 13,329 | +0.15(+0.78%) |
Aug 16, 2016 | 19.80 | 19.80 | 19.42 | 19.42 | 7,613 | -0.31(-1.57%) |
Aug 15, 2016 | 19.96 | 20.08 | 19.28 | 19.73 | 23,414 | -0.06(-0.28%) |
Aug 12, 2016 | 18.80 | 19.80 | 18.80 | 19.78 | 19,567 | +0.95(+5.03%) |
Aug 11, 2016 | 20.24 | 20.40 | 18.82 | 18.84 | 190,685 | -0.47(-2.44%) |
Aug 10, 2016 | 19.49 | 19.49 | 19.19 | 19.31 | 13,425 | -0.23(-1.18%) |
Aug 09, 2016 | 19.24 | 19.64 | 19.24 | 19.54 | 17,170 | +0.21(+1.11%) |
Aug 08, 2016 | 19.34 | 19.61 | 19.19 | 19.32 | 13,212 | -0.06(-0.33%) |
Aug 05, 2016 | 19.34 | 19.63 | 19.34 | 19.39 | 9,594 | +0.04(+0.20%) |
Aug 04, 2016 | 19.08 | 19.40 | 19.08 | 19.35 | 5,601 | +0.22(+1.16%) |
Aug 03, 2016 | 19.22 | 19.32 | 19.02 | 19.13 | 44,460 | -0.25(-1.31%) |
Aug 02, 2016 | 19.44 | 19.53 | 19.13 | 19.38 | 22,985 | -0.13(-0.69%) |
Aug 01, 2016 | 18.94 | 19.55 | 18.94 | 19.51 | 36,935 | +0.53(+2.80%) |
Jul 29, 2016 | 18.75 | 19.00 | 18.73 | 18.98 | 18,176 | +0.17(+0.88%) |
Jul 28, 2016 | 18.71 | 18.94 | 18.47 | 18.82 | 17,319 | -0.02(-0.13%) |
Jul 27, 2016 | 18.75 | 19.00 | 18.69 | 18.84 | 12,483 | +0.18(+0.98%) |
Jul 26, 2016 | 18.60 | 18.73 | 18.58 | 18.66 | 9,247 | +0.16(+0.86%) |
Jul 25, 2016 | 18.45 | 18.55 | 18.31 | 18.50 | 26,464 | +0.00(+0.00%) |
Jul 22, 2016 | 18.33 | 18.51 | 18.25 | 18.50 | 14,391 | +0.13(+0.69%) |
Jul 21, 2016 | 18.59 | 18.62 | 18.37 | 18.37 | 7,585 | -0.21(-1.11%) |
Jul 20, 2016 | 18.29 | 18.67 | 18.29 | 18.58 | 8,841 | +0.17(+0.95%) |
Jul 19, 2016 | 18.60 | 18.60 | 18.10 | 18.41 | 27,426 | -0.27(-1.44%) |
Jul 18, 2016 | 19.34 | 19.38 | 18.62 | 18.67 | 27,170 | -0.71(-3.64%) |
Jul 15, 2016 | 19.30 | 19.45 | 18.47 | 19.38 | 19,456 | +0.09(+0.49%) |
Jul 14, 2016 | 18.47 | 19.28 | 18.29 | 19.28 | 57,852 | +0.73(+3.93%) |
Jul 13, 2016 | 18.45 | 18.60 | 17.77 | 18.56 | 11,513 | +0.11(+0.60%) |
Jul 12, 2016 | 18.38 | 18.58 | 18.34 | 18.44 | 19,295 | +0.02(+0.09%) |
Jul 11, 2016 | 18.52 | 18.52 | 18.40 | 18.43 | 8,332 | -0.06(-0.30%) |
Jul 08, 2016 | 18.37 | 18.54 | 18.16 | 18.48 | 15,188 | +0.19(+1.04%) |
Jul 07, 2016 | 18.37 | 18.49 | 18.06 | 18.29 | 10,670 | -0.09(-0.47%) |
Jul 05, 2016 | 18.30 | 18.56 | 18.22 | 18.38 | 17,251 | +0.08(+0.43%) |
Jul 01, 2016 | 17.91 | 18.30 | 18.30 | 18.30 | 19,311 | +0.32(+1.81%) |
Jun 30, 2016 | 17.46 | 17.98 | 17.46 | 17.98 | 39,389 | +0.46(+2.62%) |
Jun 29, 2016 | 17.44 | 17.55 | 17.40 | 17.52 | 43,132 | +0.08(+0.45%) |
Jun 28, 2016 | 17.43 | 17.57 | 17.37 | 17.44 | 97,674 | +0.09(+0.50%) |
Jun 27, 2016 | 17.13 | 17.35 | 16.98 | 17.35 | 79,638 | -0.08(-0.45%) |
Jun 24, 2016 | 17.19 | 17.46 | 17.19 | 17.43 | 26,255 | -0.16(-0.90%) |
Jun 23, 2016 | 17.54 | 17.68 | 17.53 | 17.59 | 18,353 | +0.06(+0.36%) |
Jun 22, 2016 | 17.34 | 17.68 | 17.34 | 17.53 | 25,457 | +0.13(+0.77%) |
Jun 21, 2016 | 17.59 | 17.59 | 17.34 | 17.39 | 38,152 | -0.10(-0.54%) |
Jun 20, 2016 | 17.63 | 17.73 | 17.49 | 17.49 | 11,142 | -0.13(-0.72%) |
Jun 17, 2016 | 17.30 | 17.61 | 17.20 | 17.61 | 48,066 | +0.31(+1.82%) |
Jun 16, 2016 | 17.14 | 17.38 | 17.14 | 17.30 | 37,125 | +0.03(+0.16%) |
Jun 15, 2016 | 17.22 | 17.42 | 17.11 | 17.27 | 8,906 | -0.01(-0.07%) |
Jun 14, 2016 | 17.25 | 17.29 | 16.86 | 17.28 | 70,650 | -0.02(-0.09%) |
Jun 13, 2016 | 17.16 | 17.43 | 17.16 | 17.30 | 36,036 | +0.09(+0.50%) |
Jun 10, 2016 | 17.27 | 17.69 | 17.21 | 17.21 | 7,704 | -0.10(-0.59%) |
Jun 09, 2016 | 17.32 | 17.46 | 17.30 | 17.31 | 16,309 | -0.17(-0.94%) |
Jun 08, 2016 | 17.30 | 17.49 | 17.24 | 17.48 | 404,375 | +0.16(+0.91%) |
Jun 07, 2016 | 17.46 | 17.51 | 17.30 | 17.32 | 74,082 | -0.19(-1.08%) |
Jun 06, 2016 | 17.46 | 17.63 | 17.30 | 17.51 | 89,431 | +0.04(+0.22%) |
Jun 03, 2016 | 17.38 | 17.47 | 17.21 | 17.47 | 29,888 | +0.17(+0.95%) |
Jun 02, 2016 | 16.99 | 17.40 | 16.91 | 17.31 | 34,820 | +0.02(+0.09%) |
Jun 01, 2016 | 17.11 | 17.36 | 16.73 | 17.29 | 76,094 | +0.12(+0.69%) |
May 31, 2016 | 16.54 | 17.21 | 16.34 | 17.17 | 72,426 | +0.51(+3.07%) |
May 27, 2016 | 16.49 | 16.66 | 16.66 | 16.66 | 54,814 | +0.32(+1.97%) |
May 26, 2016 | 16.10 | 16.37 | 15.78 | 16.34 | 48,973 | +0.31(+1.96%) |
May 25, 2016 | 15.73 | 16.04 | 15.69 | 16.02 | 30,524 | +0.24(+1.54%) |
May 24, 2016 | 15.98 | 15.98 | 15.57 | 15.78 | 42,399 | -0.02(-0.15%) |
May 23, 2016 | 16.23 | 16.52 | 15.73 | 15.80 | 33,083 | -0.15(-0.94%) |
May 20, 2016 | 16.02 | 16.03 | 15.92 | 15.95 | 11,698 | +0.00(+0.00%) |
May 19, 2016 | 15.94 | 16.02 | 15.88 | 15.95 | 3,577 | -0.15(-0.93%) |
May 18, 2016 | 16.16 | 16.20 | 15.91 | 16.10 | 38,780 | -0.17(-1.06%) |
May 17, 2016 | 16.40 | 16.40 | 16.21 | 16.28 | 7,292 | -0.14(-0.86%) |
May 16, 2016 | 16.42 | 16.50 | 16.38 | 16.42 | 10,599 | -0.04(-0.24%) |
May 13, 2016 | 16.51 | 16.59 | 16.46 | 16.46 | 32,793 | -0.05(-0.33%) |
May 12, 2016 | 16.50 | 16.61 | 16.39 | 16.51 | 28,510 | +0.03(+0.19%) |
May 11, 2016 | 16.57 | 16.66 | 16.47 | 16.48 | 7,694 | -0.03(-0.19%) |
May 10, 2016 | 16.49 | 16.59 | 16.42 | 16.51 | 22,021 | +0.02(+0.14%) |
May 09, 2016 | 16.35 | 16.65 | 16.28 | 16.49 | 38,994 | -0.11(-0.66%) |
May 06, 2016 | 16.71 | 16.71 | 16.48 | 16.60 | 12,790 | +0.09(+0.52%) |
May 05, 2016 | 16.43 | 16.68 | 16.43 | 16.51 | 51,194 | -0.02(-0.14%) |
May 04, 2016 | 16.35 | 16.58 | 16.35 | 16.54 | 33,011 | -0.02(-0.09%) |
May 03, 2016 | 16.44 | 16.69 | 16.37 | 16.55 | 19,673 | +0.14(+0.86%) |
May 02, 2016 | 16.40 | 16.65 | 16.40 | 16.41 | 21,676 | +0.05(+0.34%) |
Apr 29, 2016 | 16.57 | 16.57 | 16.19 | 16.35 | 20,947 | +0.02(+0.10%) |
Apr 28, 2016 | 16.61 | 16.68 | 16.34 | 16.34 | 12,003 | -0.28(-1.66%) |
Apr 27, 2016 | 16.68 | 16.71 | 16.54 | 16.61 | 10,726 | -0.13(-0.75%) |
Apr 26, 2016 | 16.60 | 16.74 | 16.58 | 16.74 | 9,528 | +0.19(+1.14%) |
Apr 25, 2016 | 16.65 | 16.65 | 16.43 | 16.55 | 7,142 | -0.13(-0.75%) |
Apr 22, 2016 | 16.68 | 16.71 | 16.65 | 16.68 | 5,002 | -0.08(-0.47%) |
Apr 21, 2016 | 16.46 | 16.90 | 16.46 | 16.76 | 32,389 | +0.31(+1.91%) |
Apr 20, 2016 | 16.22 | 16.44 | 16.21 | 16.44 | 15,639 | +0.27(+1.65%) |
Apr 19, 2016 | 16.10 | 16.22 | 16.09 | 16.17 | 6,707 | +0.06(+0.39%) |
Apr 18, 2016 | 15.88 | 16.11 | 15.88 | 16.11 | 20,131 | +0.20(+1.29%) |
Apr 15, 2016 | 15.94 | 16.01 | 15.91 | 15.91 | 9,630 | +0.05(+0.30%) |
Apr 14, 2016 | 15.84 | 15.99 | 15.81 | 15.86 | 24,553 | +0.09(+0.55%) |
Apr 13, 2016 | 15.55 | 15.80 | 15.51 | 15.77 | 39,661 | +0.16(+1.01%) |
Apr 12, 2016 | 15.53 | 15.73 | 15.50 | 15.62 | 29,104 | +0.04(+0.25%) |
Apr 11, 2016 | 15.49 | 15.66 | 15.47 | 15.58 | 47,126 | +0.07(+0.46%) |
Apr 08, 2016 | 15.67 | 15.67 | 15.49 | 15.51 | 8,578 | -0.03(-0.20%) |
Apr 07, 2016 | 15.47 | 15.60 | 15.41 | 15.54 | 34,686 | -0.02(-0.15%) |
Apr 06, 2016 | 15.36 | 15.60 | 15.30 | 15.56 | 38,247 | +0.08(+0.51%) |
Apr 05, 2016 | 15.40 | 15.56 | 15.36 | 15.48 | 42,498 | -0.15(-0.96%) |
Apr 04, 2016 | 15.54 | 15.68 | 15.44 | 15.63 | 31,599 | -0.10(-0.65%) |
Apr 01, 2016 | 15.34 | 15.82 | 15.34 | 15.73 | 55,510 | +0.28(+1.83%) |
Mar 31, 2016 | 15.15 | 15.52 | 15.15 | 15.45 | 9,915 | +0.46(+3.10%) |
Mar 30, 2016 | 14.74 | 15.04 | 14.74 | 14.99 | 53,066 | +0.31(+2.14%) |
Mar 29, 2016 | 14.42 | 14.73 | 14.42 | 14.67 | 57,779 | +0.19(+1.30%) |
Mar 28, 2016 | 14.24 | 14.57 | 14.24 | 14.48 | 33,231 | +0.24(+1.66%) |
Mar 24, 2016 | 14.11 | 14.25 | 14.25 | 14.25 | 6,613 | +0.10(+0.72%) |
Mar 23, 2016 | 14.33 | 14.40 | 14.15 | 14.15 | 10,436 | -0.17(-1.21%) |
Mar 22, 2016 | 14.23 | 14.38 | 14.23 | 14.32 | 20,914 | -0.02(-0.16%) |
Mar 21, 2016 | 14.33 | 14.34 | 14.20 | 14.34 | 6,239 | +0.78(+5.74%) |
Mar 18, 2016 | 13.56 | 13.70 | 13.41 | 13.56 | 40,608 | +0.13(+0.99%) |
Mar 17, 2016 | 13.51 | 13.61 | 13.37 | 13.43 | 13,787 | -0.01(-0.11%) |
Mar 16, 2016 | 13.23 | 13.51 | 13.14 | 13.45 | 63,393 | +0.19(+1.44%) |
Mar 15, 2016 | 13.31 | 13.45 | 13.19 | 13.25 | 30,705 | -0.17(-1.26%) |
Mar 14, 2016 | 13.32 | 13.54 | 13.20 | 13.42 | 405,118 | +0.79(+6.22%) |
Mar 11, 2016 | 12.68 | 12.75 | 12.60 | 12.64 | 84,998 | -0.03(-0.23%) |
Mar 10, 2016 | 12.76 | 12.82 | 12.64 | 12.67 | 63,151 | -0.15(-1.20%) |
Mar 09, 2016 | 12.72 | 12.84 | 12.71 | 12.82 | 21,543 | +0.11(+0.87%) |
Mar 08, 2016 | 12.83 | 12.92 | 12.71 | 12.71 | 52,406 | -0.14(-1.09%) |
Mar 07, 2016 | 12.72 | 12.89 | 12.69 | 12.85 | 97,647 | +0.16(+1.27%) |
Mar 04, 2016 | 12.64 | 12.73 | 12.63 | 12.69 | 27,466 | +0.00(+0.00%) |
Mar 03, 2016 | 12.60 | 12.71 | 12.56 | 12.69 | 126,529 | +0.07(+0.58%) |
Mar 02, 2016 | 12.64 | 12.67 | 12.51 | 12.62 | 54,971 | -0.08(-0.64%) |
Mar 01, 2016 | 12.57 | 12.72 | 12.56 | 12.70 | 44,237 | +0.26(+2.13%) |
Feb 29, 2016 | 12.56 | 12.60 | 12.42 | 12.43 | 209,294 | -0.49(-3.81%) |
Feb 26, 2016 | 13.02 | 13.08 | 12.91 | 12.92 | 9,224 | -0.14(-1.07%) |
Feb 25, 2016 | 12.93 | 13.36 | 12.93 | 13.06 | 66,016 | +0.29(+2.30%) |
Feb 24, 2016 | 12.56 | 12.79 | 12.38 | 12.77 | 265,843 | -0.89(-6.51%) |
Feb 23, 2016 | 13.66 | 13.77 | 13.54 | 13.66 | 4,658 | +0.34(+2.54%) |
Feb 22, 2016 | 13.45 | 13.45 | 13.31 | 13.32 | 6,164 | -0.13(-0.98%) |
Feb 19, 2016 | 13.47 | 13.49 | 13.45 | 13.45 | 9,582 | +0.12(+0.88%) |
Feb 18, 2016 | 13.34 | 13.52 | 13.31 | 13.34 | 9,347 | +0.13(+1.00%) |
Feb 17, 2016 | 13.26 | 13.26 | 13.20 | 13.20 | 9,729 | -0.01(-0.11%) |
Feb 16, 2016 | 13.07 | 13.30 | 12.86 | 13.22 | 13,117 | +1.01(+8.24%) |
Feb 12, 2016 | 12.15 | 12.21 | 12.21 | 12.21 | 1,905 | -0.06(-0.48%) |
Feb 11, 2016 | 12.38 | 12.38 | 11.99 | 12.27 | 18,169 | -0.29(-2.28%) |
Feb 10, 2016 | 12.55 | 12.59 | 12.46 | 12.56 | 9,095 | +0.00(+0.00%) |
Feb 09, 2016 | 12.40 | 12.57 | 12.40 | 12.56 | 6,535 | -0.08(-0.64%) |
Feb 08, 2016 | 12.53 | 12.66 | 12.47 | 12.64 | 11,669 | -0.18(-1.43%) |
Feb 05, 2016 | 12.96 | 12.96 | 12.81 | 12.82 | 14,301 | -0.21(-1.63%) |
Feb 04, 2016 | 13.06 | 13.06 | 12.87 | 13.03 | 9,101 | -0.34(-2.53%) |
Feb 03, 2016 | 13.11 | 13.37 | 13.02 | 13.37 | 5,554 | +0.11(+0.83%) |
Feb 02, 2016 | 13.40 | 13.54 | 13.25 | 13.26 | 5,065 | -0.35(-2.59%) |
Feb 01, 2016 | 13.30 | 13.76 | 13.30 | 13.61 | 7,835 | +0.26(+1.98%) |
Jan 29, 2016 | 13.04 | 13.39 | 13.04 | 13.35 | 13,295 | +0.32(+2.42%) |
Jan 28, 2016 | 12.84 | 13.04 | 12.84 | 13.03 | 14,211 | +0.22(+1.72%) |
Jan 27, 2016 | 12.73 | 12.86 | 12.70 | 12.81 | 20,152 | +0.03(+0.23%) |
Jan 26, 2016 | 12.56 | 12.82 | 12.56 | 12.78 | 12,509 | +0.17(+1.34%) |
Jan 25, 2016 | 12.56 | 12.78 | 12.52 | 12.62 | 52,401 | -0.04(-0.35%) |
Jan 22, 2016 | 12.62 | 12.66 | 12.49 | 12.66 | 7,565 | +0.00(+0.00%) |
Jan 21, 2016 | 12.36 | 12.67 | 12.32 | 12.66 | 19,722 | +0.03(+0.23%) |
Jan 20, 2016 | 12.64 | 12.70 | 12.45 | 12.63 | 8,389 | -0.15(-1.15%) |
Jan 19, 2016 | 12.68 | 12.78 | 12.64 | 12.78 | 43,224 | +0.14(+1.10%) |
Jan 15, 2016 | 12.37 | 12.64 | 12.64 | 12.64 | 60,020 | -0.04(-0.29%) |
Jan 14, 2016 | 12.46 | 12.68 | 12.37 | 12.67 | 9,313 | +0.36(+2.92%) |
Jan 13, 2016 | 12.58 | 12.69 | 12.31 | 12.31 | 28,443 | -0.51(-3.94%) |
Jan 12, 2016 | 12.78 | 12.87 | 12.78 | 12.82 | 18,267 | -0.29(-2.19%) |
Jan 11, 2016 | 13.36 | 13.36 | 13.01 | 13.11 | 17,229 | -0.26(-1.98%) |
Jan 08, 2016 | 13.65 | 13.65 | 13.34 | 13.37 | 9,182 | -0.22(-1.62%) |
Jan 07, 2016 | 13.76 | 13.76 | 13.49 | 13.59 | 15,560 | -0.35(-2.48%) |
Jan 06, 2016 | 13.78 | 13.99 | 13.71 | 13.94 | 5,026 | -0.07(-0.47%) |
Jan 05, 2016 | 13.92 | 14.00 | 13.80 | 14.00 | 40,678 | -0.15(-1.09%) |
Jan 04, 2016 | 14.24 | 14.32 | 13.81 | 14.16 | 51,740 | +0.25(+1.80%) |
Dec 31, 2015 | 13.88 | 13.91 | 13.91 | 13.91 | 9,118 | -0.07(-0.53%) |
Dec 30, 2015 | 13.89 | 13.99 | 13.71 | 13.98 | 7,584 | +0.07(+0.48%) |
Dec 29, 2015 | 14.09 | 14.14 | 13.86 | 13.92 | 19,507 | -0.15(-1.05%) |
Dec 28, 2015 | 13.92 | 14.43 | 13.37 | 14.06 | 23,806 | +0.51(+3.74%) |
Dec 24, 2015 | 13.53 | 13.56 | 13.56 | 13.56 | 10,343 | +0.13(+0.98%) |
Dec 23, 2015 | 13.23 | 13.45 | 13.23 | 13.42 | 1,438 | +0.24(+1.78%) |
Dec 22, 2015 | 13.06 | 13.20 | 13.05 | 13.19 | 17,743 | +0.05(+0.39%) |
Dec 21, 2015 | 13.13 | 13.22 | 13.12 | 13.14 | 10,128 | -0.03(-0.22%) |
Dec 18, 2015 | 13.24 | 13.26 | 13.06 | 13.17 | 61,772 | -0.08(-0.59%) |
Dec 17, 2015 | 13.43 | 13.43 | 13.24 | 13.24 | 24,016 | -0.19(-1.43%) |
Dec 16, 2015 | 13.24 | 13.44 | 13.17 | 13.44 | 91,876 | -0.10(-0.74%) |
Dec 15, 2015 | 13.40 | 13.54 | 13.23 | 13.54 | 45,241 | -0.20(-1.45%) |
Dec 14, 2015 | 13.66 | 13.77 | 13.62 | 13.74 | 16,189 | -0.36(-2.52%) |
Dec 11, 2015 | 14.06 | 14.33 | 14.05 | 14.09 | 12,110 | -0.14(-1.00%) |
Dec 10, 2015 | 14.13 | 14.27 | 14.13 | 14.23 | 3,802 | +0.08(+0.55%) |
Dec 09, 2015 | 14.16 | 14.22 | 14.10 | 14.16 | 5,710 | -0.08(-0.55%) |
Dec 08, 2015 | 14.15 | 14.23 | 14.14 | 14.23 | 4,270 | +0.00(+0.00%) |
Dec 07, 2015 | 14.23 | 14.31 | 14.18 | 14.23 | 17,178 | -0.17(-1.19%) |
Dec 04, 2015 | 14.23 | 14.66 | 14.23 | 14.40 | 4,936 | +0.04(+0.30%) |
Dec 03, 2015 | 14.25 | 14.38 | 14.25 | 14.36 | 8,350 | +0.04(+0.25%) |
Dec 02, 2015 | 14.41 | 14.41 | 14.26 | 14.33 | 19,651 | -0.09(-0.59%) |
Dec 01, 2015 | 14.36 | 14.42 | 14.19 | 14.41 | 18,650 | +0.04(+0.25%) |
Nov 30, 2015 | 14.34 | 14.48 | 14.30 | 14.38 | 35,237 | -0.24(-1.66%) |
Nov 27, 2015 | 14.59 | 14.68 | 14.59 | 14.62 | 7,365 | -0.28(-1.91%) |
Nov 25, 2015 | 14.93 | 14.90 | 14.90 | 14.90 | 14,893 | -0.01(-0.05%) |
Nov 24, 2015 | 14.95 | 15.00 | 14.80 | 14.91 | 16,206 | -0.04(-0.24%) |
Nov 23, 2015 | 15.01 | 15.09 | 14.90 | 14.95 | 57,071 | -0.71(-4.55%) |
Nov 20, 2015 | 15.84 | 15.84 | 15.66 | 15.66 | 11,632 | -0.11(-0.68%) |
Nov 19, 2015 | 15.64 | 15.76 | 15.47 | 15.76 | 5,419 | -0.07(-0.45%) |
Nov 18, 2015 | 15.67 | 15.84 | 15.54 | 15.84 | 3,587 | -0.36(-2.20%) |
Nov 17, 2015 | 15.91 | 16.19 | 15.63 | 16.19 | 34,934 | +0.51(+3.27%) |
Nov 16, 2015 | 15.66 | 15.68 | 15.64 | 15.68 | 6,512 | -0.09(-0.54%) |
Nov 13, 2015 | 15.38 | 15.81 | 15.38 | 15.76 | 10,834 | -0.07(-0.45%) |
Nov 12, 2015 | 15.67 | 15.94 | 15.64 | 15.84 | 12,946 | +0.25(+1.61%) |
Nov 11, 2015 | 15.56 | 15.93 | 15.56 | 15.59 | 2,567 | +0.03(+0.22%) |
Nov 10, 2015 | 15.34 | 15.64 | 15.34 | 15.55 | 6,152 | +0.18(+1.16%) |
Nov 09, 2015 | 15.28 | 15.46 | 15.20 | 15.37 | 5,898 | -0.25(-1.59%) |
Nov 06, 2015 | 15.74 | 15.74 | 15.47 | 15.62 | 43,250 | -0.32(-2.01%) |
Nov 05, 2015 | 15.49 | 15.94 | 15.42 | 15.94 | 25,894 | +0.45(+2.89%) |
Nov 04, 2015 | 15.19 | 15.57 | 15.18 | 15.49 | 2,902 | +0.42(+2.79%) |
Nov 03, 2015 | 14.95 | 15.07 | 14.70 | 15.07 | 3,004 | -0.09(-0.56%) |