Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.72 | 13.72 | 13.54 | 13.66 | 2,822,550 | -0.17(-1.23%) |
Nov 29, 2016 | 13.61 | 13.84 | 13.60 | 13.83 | 2,604,209 | +0.23(+1.67%) |
Nov 28, 2016 | 13.61 | 13.75 | 13.59 | 13.60 | 2,812,227 | -0.01(-0.06%) |
Nov 25, 2016 | 13.55 | 13.62 | 13.51 | 13.61 | 1,663,674 | +0.08(+0.61%) |
Nov 23, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.03(-0.25%) | |
Nov 22, 2016 | 13.49 | 13.62 | 13.42 | 13.56 | 3,856,343 | +0.12(+0.89%) |
Nov 21, 2016 | 13.56 | 13.65 | 13.41 | 13.44 | 2,523,380 | -0.07(-0.50%) |
Nov 18, 2016 | 13.51 | 13.61 | 13.50 | 13.51 | 3,057,723 | +0.06(+0.44%) |
Nov 17, 2016 | 13.47 | 13.62 | 13.44 | 13.45 | 1,646,708 | -0.02(-0.15%) |
Nov 16, 2016 | 13.52 | 13.56 | 13.32 | 13.47 | 2,066,027 | -0.07(-0.55%) |
Nov 15, 2016 | 13.57 | 13.64 | 13.43 | 13.55 | 2,797,597 | +0.08(+0.57%) |
Nov 14, 2016 | 13.29 | 13.49 | 13.19 | 13.47 | 2,443,457 | +0.17(+1.30%) |
Nov 11, 2016 | 13.05 | 13.34 | 13.05 | 13.30 | 2,004,937 | +0.26(+2.01%) |
Nov 10, 2016 | 13.49 | 13.49 | 13.03 | 13.03 | 3,586,943 | -0.45(-3.33%) |
Nov 09, 2016 | 13.27 | 13.58 | 13.13 | 13.48 | 1,783,658 | -0.17(-1.22%) |
Nov 08, 2016 | 13.62 | 13.68 | 13.54 | 13.65 | 1,446,886 | +0.04(+0.31%) |
Nov 07, 2016 | 13.51 | 13.62 | 13.41 | 13.61 | 1,791,564 | +0.30(+2.27%) |
Nov 04, 2016 | 13.27 | 13.38 | 13.18 | 13.31 | 1,894,117 | +0.06(+0.47%) |
Nov 03, 2016 | 13.32 | 13.43 | 13.24 | 13.24 | 2,001,174 | -0.10(-0.78%) |
Nov 02, 2016 | 13.61 | 13.65 | 13.35 | 13.35 | 2,663,244 | -0.25(-1.84%) |
Nov 01, 2016 | 13.91 | 13.91 | 13.56 | 13.60 | 1,733,404 | -0.38(-2.74%) |
Oct 31, 2016 | 13.82 | 14.02 | 13.75 | 13.98 | 3,098,446 | +0.23(+1.64%) |
Oct 28, 2016 | 13.81 | 13.87 | 13.69 | 13.76 | 2,324,537 | -0.01(-0.08%) |
Oct 27, 2016 | 14.06 | 14.25 | 13.71 | 13.77 | 3,348,131 | -0.15(-1.05%) |
Oct 26, 2016 | 14.30 | 14.32 | 13.87 | 13.91 | 1,876,749 | -0.08(-0.60%) |
Oct 25, 2016 | 14.13 | 14.17 | 14.00 | 14.00 | 2,239,866 | -0.17(-1.19%) |
Oct 24, 2016 | 14.20 | 14.29 | 14.02 | 14.17 | 1,838,244 | +0.10(+0.70%) |
Oct 21, 2016 | 14.16 | 14.21 | 14.05 | 14.07 | 2,663,326 | -0.17(-1.21%) |
Oct 20, 2016 | 14.25 | 14.36 | 14.17 | 14.24 | 1,615,152 | -0.05(-0.32%) |
Oct 19, 2016 | 14.26 | 14.35 | 14.22 | 14.29 | 1,330,362 | -0.01(-0.04%) |
Oct 18, 2016 | 14.38 | 14.46 | 14.27 | 14.29 | 2,130,363 | +0.04(+0.30%) |
Oct 17, 2016 | 14.24 | 14.38 | 14.19 | 14.25 | 1,396,933 | +0.05(+0.32%) |
Oct 14, 2016 | 14.20 | 14.29 | 14.08 | 14.20 | 1,584,867 | +0.00(+0.00%) |
Oct 13, 2016 | 13.89 | 14.20 | 13.88 | 14.20 | 1,767,796 | +0.27(+1.94%) |
Oct 12, 2016 | 13.82 | 14.00 | 13.80 | 13.93 | 1,607,946 | +0.15(+1.12%) |
Oct 11, 2016 | 13.86 | 13.93 | 13.72 | 13.78 | 1,469,163 | -0.12(-0.87%) |
Oct 10, 2016 | 13.86 | 13.98 | 13.85 | 13.90 | 952,794 | +0.08(+0.59%) |
Oct 07, 2016 | 13.95 | 14.10 | 13.73 | 13.82 | 1,563,087 | -0.06(-0.43%) |
Oct 06, 2016 | 13.72 | 13.97 | 13.54 | 13.88 | 3,119,406 | +0.12(+0.86%) |
Oct 05, 2016 | 14.22 | 14.25 | 13.74 | 13.76 | 2,998,452 | -0.42(-2.96%) |
Oct 04, 2016 | 14.40 | 14.42 | 14.08 | 14.18 | 2,082,388 | -0.17(-1.20%) |
Oct 03, 2016 | 14.60 | 14.66 | 14.33 | 14.35 | 1,746,722 | -0.33(-2.26%) |
Sep 30, 2016 | 14.75 | 14.86 | 14.59 | 14.68 | 2,222,211 | +0.01(+0.04%) |
Sep 29, 2016 | 14.81 | 14.84 | 14.63 | 14.68 | 1,496,398 | -0.19(-1.27%) |
Sep 28, 2016 | 14.77 | 14.92 | 14.77 | 14.87 | 1,924,710 | +0.15(+1.01%) |
Sep 27, 2016 | 14.89 | 14.90 | 14.69 | 14.72 | 1,602,217 | -0.11(-0.72%) |
Sep 26, 2016 | 14.71 | 14.86 | 14.69 | 14.82 | 1,901,592 | +0.07(+0.50%) |
Sep 23, 2016 | 14.71 | 14.84 | 14.58 | 14.75 | 1,795,546 | -0.01(-0.08%) |
Sep 22, 2016 | 14.71 | 14.82 | 14.69 | 14.76 | 2,542,674 | +0.22(+1.51%) |
Sep 21, 2016 | 14.41 | 14.60 | 14.19 | 14.54 | 2,327,703 | +0.12(+0.84%) |
Sep 20, 2016 | 14.50 | 14.50 | 14.39 | 14.42 | 1,716,086 | +0.04(+0.27%) |
Sep 19, 2016 | 14.34 | 14.45 | 14.31 | 14.38 | 1,832,600 | +0.09(+0.61%) |
Sep 16, 2016 | 14.28 | 14.34 | 14.21 | 14.29 | 2,850,724 | -0.04(-0.28%) |
Sep 15, 2016 | 14.27 | 14.35 | 14.10 | 14.33 | 1,598,121 | +0.02(+0.16%) |
Sep 14, 2016 | 14.33 | 14.38 | 14.22 | 14.31 | 1,685,017 | +0.05(+0.36%) |
Sep 13, 2016 | 14.44 | 14.48 | 14.26 | 14.26 | 2,478,161 | -0.31(-2.15%) |
Sep 12, 2016 | 14.33 | 14.63 | 14.32 | 14.57 | 2,009,413 | +0.18(+1.25%) |
Sep 09, 2016 | 14.83 | 14.83 | 14.36 | 14.39 | 2,728,566 | -0.62(-4.11%) |
Sep 08, 2016 | 15.09 | 15.11 | 14.98 | 15.01 | 1,667,447 | -0.18(-1.19%) |
Sep 07, 2016 | 15.09 | 15.21 | 15.03 | 15.19 | 2,508,495 | +0.06(+0.43%) |
Sep 06, 2016 | 15.11 | 15.17 | 14.99 | 15.13 | 1,760,523 | +0.05(+0.30%) |
Sep 02, 2016 | 15.06 | 15.08 | 15.08 | 15.08 | 2,541,822 | +0.13(+0.89%) |
Sep 01, 2016 | 14.94 | 14.95 | 14.80 | 14.95 | 2,234,634 | +0.01(+0.04%) |
Aug 31, 2016 | 14.89 | 14.99 | 14.81 | 14.94 | 2,802,748 | +0.01(+0.06%) |
Aug 30, 2016 | 14.94 | 14.95 | 14.79 | 14.93 | 1,199,075 | +0.04(+0.28%) |
Aug 29, 2016 | 14.88 | 15.06 | 14.87 | 14.89 | 958,285 | +0.07(+0.46%) |
Aug 26, 2016 | 14.96 | 15.06 | 14.69 | 14.82 | 1,293,294 | -0.09(-0.59%) |
Aug 25, 2016 | 14.93 | 15.01 | 14.88 | 14.91 | 1,451,664 | -0.03(-0.19%) |
Aug 24, 2016 | 14.99 | 14.99 | 14.76 | 14.94 | 853,961 | -0.05(-0.34%) |
Aug 23, 2016 | 15.03 | 15.09 | 14.95 | 14.99 | 946,220 | +0.06(+0.40%) |
Aug 22, 2016 | 14.89 | 14.99 | 14.83 | 14.93 | 1,005,689 | +0.07(+0.47%) |
Aug 19, 2016 | 14.93 | 14.97 | 14.84 | 14.86 | 1,887,973 | -0.13(-0.88%) |
Aug 18, 2016 | 15.01 | 15.08 | 14.94 | 14.99 | 1,642,252 | -0.04(-0.24%) |
Aug 17, 2016 | 14.91 | 15.05 | 14.80 | 15.03 | 2,924,149 | +0.12(+0.83%) |
Aug 16, 2016 | 14.99 | 15.01 | 14.86 | 14.91 | 2,072,467 | -0.15(-1.01%) |
Aug 15, 2016 | 15.17 | 15.25 | 15.03 | 15.06 | 2,922,513 | -0.07(-0.47%) |
Aug 12, 2016 | 15.15 | 15.29 | 15.08 | 15.13 | 2,434,324 | +0.02(+0.15%) |
Aug 11, 2016 | 15.22 | 15.30 | 15.02 | 15.11 | 3,330,667 | -0.15(-0.99%) |
Aug 10, 2016 | 15.30 | 15.37 | 15.18 | 15.26 | 3,247,737 | +0.01(+0.07%) |
Aug 09, 2016 | 15.25 | 15.31 | 15.18 | 15.25 | 2,165,001 | -0.03(-0.18%) |
Aug 08, 2016 | 15.25 | 15.32 | 15.20 | 15.27 | 1,854,970 | +0.01(+0.06%) |
Aug 05, 2016 | 15.38 | 15.41 | 15.24 | 15.27 | 2,400,618 | -0.09(-0.56%) |
Aug 04, 2016 | 15.51 | 15.52 | 15.33 | 15.35 | 2,044,625 | -0.09(-0.62%) |
Aug 03, 2016 | 15.49 | 15.66 | 15.35 | 15.45 | 2,027,715 | -0.01(-0.05%) |
Aug 02, 2016 | 15.53 | 15.58 | 15.40 | 15.46 | 2,526,278 | -0.13(-0.81%) |
Aug 01, 2016 | 15.57 | 15.63 | 15.51 | 15.58 | 1,505,326 | +0.01(+0.04%) |
Jul 29, 2016 | 15.38 | 15.72 | 15.38 | 15.58 | 2,154,243 | +0.18(+1.16%) |
Jul 28, 2016 | 15.08 | 15.43 | 15.03 | 15.40 | 2,427,867 | +0.29(+1.92%) |
Jul 27, 2016 | 15.19 | 15.19 | 14.97 | 15.11 | 2,404,360 | -0.10(-0.68%) |
Jul 26, 2016 | 15.20 | 15.23 | 15.13 | 15.21 | 2,462,318 | +0.05(+0.31%) |
Jul 25, 2016 | 15.20 | 15.25 | 15.09 | 15.16 | 1,764,283 | -0.00(-0.02%) |
Jul 22, 2016 | 15.09 | 15.21 | 15.09 | 15.16 | 1,682,625 | +0.03(+0.20%) |
Jul 21, 2016 | 15.04 | 15.14 | 15.00 | 15.13 | 1,799,159 | +0.04(+0.28%) |
Jul 20, 2016 | 15.07 | 15.10 | 14.98 | 15.09 | 1,760,362 | +0.08(+0.54%) |
Jul 19, 2016 | 14.90 | 15.02 | 14.79 | 15.01 | 2,659,650 | +0.09(+0.60%) |
Jul 18, 2016 | 14.87 | 14.95 | 14.78 | 14.92 | 2,904,361 | +0.07(+0.49%) |
Jul 15, 2016 | 14.84 | 14.94 | 14.69 | 14.85 | 4,059,011 | -0.06(-0.38%) |
Jul 14, 2016 | 14.97 | 15.07 | 14.90 | 14.90 | 2,315,258 | -0.10(-0.69%) |
Jul 13, 2016 | 15.06 | 15.11 | 14.93 | 15.01 | 3,967,963 | +0.01(+0.04%) |
Jul 12, 2016 | 14.96 | 15.04 | 14.90 | 15.00 | 1,541,572 | -0.01(-0.04%) |
Jul 11, 2016 | 14.91 | 15.07 | 14.82 | 15.01 | 3,111,228 | +0.12(+0.81%) |
Jul 08, 2016 | 14.78 | 14.93 | 14.68 | 14.89 | 2,675,619 | +0.21(+1.43%) |
Jul 07, 2016 | 14.86 | 14.86 | 14.61 | 14.68 | 2,347,880 | -0.19(-1.30%) |
Jul 06, 2016 | 14.80 | 14.91 | 14.78 | 14.87 | 2,717,550 | +0.01(+0.04%) |
Jul 05, 2016 | 14.69 | 14.87 | 14.69 | 14.87 | 2,784,272 | +0.14(+0.97%) |
Jul 01, 2016 | 14.77 | 14.72 | 14.72 | 14.72 | 2,843,310 | -0.04(-0.25%) |
Jun 30, 2016 | 14.58 | 14.78 | 14.48 | 14.76 | 4,938,462 | +0.20(+1.40%) |
Jun 29, 2016 | 14.51 | 14.61 | 14.42 | 14.56 | 4,098,716 | +0.16(+1.13%) |
Jun 28, 2016 | 14.12 | 14.41 | 14.02 | 14.39 | 4,963,053 | +0.43(+3.10%) |
Jun 27, 2016 | 13.86 | 14.02 | 13.70 | 13.96 | 5,124,014 | -0.01(-0.08%) |
Jun 24, 2016 | 13.63 | 14.06 | 13.60 | 13.97 | 31,837,398 | -0.04(-0.30%) |
Jun 23, 2016 | 13.85 | 14.01 | 13.85 | 14.01 | 3,539,985 | +0.21(+1.52%) |
Jun 22, 2016 | 13.82 | 13.91 | 13.77 | 13.80 | 3,545,373 | +0.00(+0.00%) |
Jun 21, 2016 | 13.83 | 13.87 | 13.72 | 13.80 | 3,456,650 | +0.00(+0.02%) |
Jun 20, 2016 | 13.86 | 13.92 | 13.76 | 13.80 | 3,751,137 | +0.04(+0.33%) |
Jun 17, 2016 | 13.90 | 13.94 | 13.65 | 13.76 | 6,506,189 | -0.09(-0.65%) |
Jun 16, 2016 | 13.71 | 13.85 | 13.58 | 13.85 | 3,229,625 | +0.10(+0.71%) |
Jun 15, 2016 | 13.77 | 13.87 | 13.74 | 13.75 | 2,734,167 | +0.00(+0.00%) |
Jun 14, 2016 | 13.82 | 13.82 | 13.64 | 13.75 | 2,933,192 | -0.06(-0.40%) |
Jun 13, 2016 | 13.80 | 13.91 | 13.77 | 13.80 | 2,755,614 | +0.02(+0.16%) |
Jun 10, 2016 | 13.74 | 13.86 | 13.73 | 13.78 | 1,558,010 | -0.09(-0.68%) |
Jun 09, 2016 | 13.78 | 13.88 | 13.74 | 13.88 | 2,439,472 | +0.08(+0.55%) |
Jun 08, 2016 | 13.59 | 13.80 | 13.57 | 13.80 | 2,702,335 | +0.19(+1.38%) |
Jun 07, 2016 | 13.54 | 13.65 | 13.48 | 13.61 | 2,859,501 | +0.12(+0.91%) |
Jun 06, 2016 | 13.61 | 13.68 | 13.40 | 13.49 | 1,909,274 | -0.14(-1.05%) |
Jun 03, 2016 | 13.71 | 13.91 | 13.54 | 13.63 | 3,101,665 | +0.02(+0.12%) |
Jun 02, 2016 | 13.61 | 13.67 | 13.47 | 13.62 | 3,114,891 | -0.04(-0.33%) |
Jun 01, 2016 | 13.55 | 13.67 | 13.50 | 13.66 | 3,117,821 | +0.06(+0.43%) |
May 31, 2016 | 13.50 | 13.65 | 13.39 | 13.60 | 4,333,418 | +0.13(+0.98%) |
May 27, 2016 | 13.32 | 13.47 | 13.47 | 13.47 | 3,033,985 | +0.18(+1.32%) |
May 26, 2016 | 13.26 | 13.31 | 13.14 | 13.29 | 1,598,868 | +0.05(+0.36%) |
May 25, 2016 | 13.28 | 13.28 | 13.09 | 13.25 | 1,685,484 | +0.00(+0.00%) |
May 24, 2016 | 13.06 | 13.26 | 13.05 | 13.25 | 2,454,759 | +0.28(+2.18%) |
May 23, 2016 | 12.93 | 12.97 | 12.85 | 12.96 | 1,971,009 | +0.06(+0.48%) |
May 20, 2016 | 12.74 | 12.92 | 12.64 | 12.90 | 2,717,915 | +0.23(+1.85%) |
May 19, 2016 | 12.70 | 12.80 | 12.56 | 12.67 | 1,308,555 | -0.16(-1.22%) |
May 18, 2016 | 12.92 | 13.00 | 12.67 | 12.82 | 1,658,317 | -0.15(-1.16%) |
May 17, 2016 | 13.24 | 13.24 | 12.88 | 12.98 | 1,664,971 | -0.29(-2.21%) |
May 16, 2016 | 13.26 | 13.35 | 13.18 | 13.27 | 1,217,021 | +0.08(+0.58%) |
May 13, 2016 | 13.25 | 13.25 | 13.13 | 13.19 | 1,701,116 | -0.13(-0.98%) |
May 12, 2016 | 13.24 | 13.36 | 13.07 | 13.32 | 2,133,157 | +0.09(+0.71%) |
May 11, 2016 | 13.44 | 13.44 | 13.19 | 13.23 | 1,245,801 | -0.26(-1.93%) |
May 10, 2016 | 13.59 | 13.59 | 13.43 | 13.49 | 1,188,653 | -0.04(-0.33%) |
May 09, 2016 | 13.52 | 13.60 | 13.46 | 13.53 | 1,626,516 | +0.06(+0.47%) |
May 06, 2016 | 13.27 | 13.48 | 13.22 | 13.47 | 1,849,456 | +0.19(+1.44%) |
May 05, 2016 | 13.26 | 13.39 | 13.22 | 13.28 | 2,083,243 | -0.02(-0.12%) |
May 04, 2016 | 12.96 | 13.35 | 12.94 | 13.30 | 3,399,063 | +0.26(+2.00%) |
May 03, 2016 | 13.20 | 13.20 | 12.96 | 13.03 | 2,704,557 | -0.22(-1.69%) |
May 02, 2016 | 12.97 | 13.27 | 12.97 | 13.26 | 2,270,842 | +0.31(+2.42%) |
Apr 29, 2016 | 13.16 | 13.22 | 12.82 | 12.95 | 2,551,846 | -0.27(-2.07%) |
Apr 28, 2016 | 13.07 | 13.34 | 13.07 | 13.22 | 2,488,681 | +0.05(+0.38%) |
Apr 27, 2016 | 13.21 | 13.31 | 13.02 | 13.17 | 1,264,675 | +0.04(+0.27%) |
Apr 26, 2016 | 13.11 | 13.23 | 13.00 | 13.13 | 2,092,098 | +0.08(+0.59%) |
Apr 25, 2016 | 12.90 | 13.07 | 12.90 | 13.06 | 2,148,213 | +0.12(+0.94%) |
Apr 22, 2016 | 12.89 | 12.99 | 12.84 | 12.93 | 2,146,061 | +0.07(+0.54%) |
Apr 21, 2016 | 13.05 | 13.13 | 12.82 | 12.87 | 1,874,254 | -0.18(-1.38%) |
Apr 20, 2016 | 13.26 | 13.28 | 13.01 | 13.05 | 2,546,706 | -0.22(-1.67%) |
Apr 19, 2016 | 13.20 | 13.27 | 13.09 | 13.27 | 1,931,185 | +0.12(+0.91%) |
Apr 18, 2016 | 13.22 | 13.25 | 13.06 | 13.15 | 1,804,336 | -0.05(-0.38%) |
Apr 15, 2016 | 13.07 | 13.28 | 13.07 | 13.20 | 2,774,609 | +0.15(+1.12%) |
Apr 14, 2016 | 13.13 | 13.13 | 12.98 | 13.05 | 2,046,505 | -0.07(-0.53%) |
Apr 13, 2016 | 13.20 | 13.21 | 13.04 | 13.12 | 2,385,208 | -0.02(-0.17%) |
Apr 12, 2016 | 13.05 | 13.16 | 13.01 | 13.14 | 2,002,056 | +0.09(+0.66%) |
Apr 11, 2016 | 13.07 | 13.20 | 13.00 | 13.06 | 2,040,181 | +0.01(+0.09%) |
Apr 08, 2016 | 13.00 | 13.15 | 12.98 | 13.05 | 1,272,577 | +0.12(+0.94%) |
Apr 07, 2016 | 13.03 | 13.11 | 12.87 | 12.92 | 1,632,436 | -0.19(-1.42%) |
Apr 06, 2016 | 13.09 | 13.15 | 12.91 | 13.11 | 2,369,943 | +0.01(+0.04%) |
Apr 05, 2016 | 13.11 | 13.17 | 13.08 | 13.10 | 1,367,621 | -0.07(-0.50%) |
Apr 04, 2016 | 13.25 | 13.30 | 13.11 | 13.17 | 1,681,909 | -0.07(-0.54%) |
Apr 01, 2016 | 13.13 | 13.28 | 13.10 | 13.24 | 1,831,592 | -0.00(-0.02%) |
Mar 31, 2016 | 13.18 | 13.31 | 13.11 | 13.25 | 2,257,685 | +0.01(+0.04%) |
Mar 30, 2016 | 13.28 | 13.34 | 13.21 | 13.24 | 2,069,480 | -0.02(-0.19%) |
Mar 29, 2016 | 12.80 | 13.26 | 12.75 | 13.26 | 3,195,124 | +0.50(+3.93%) |
Mar 28, 2016 | 12.75 | 12.80 | 12.66 | 12.76 | 2,355,144 | +0.05(+0.37%) |
Mar 24, 2016 | 12.71 | 12.72 | 12.72 | 12.72 | 1,521,448 | -0.03(-0.22%) |
Mar 23, 2016 | 12.83 | 12.86 | 12.74 | 12.74 | 1,460,193 | -0.10(-0.78%) |
Mar 22, 2016 | 12.81 | 12.87 | 12.77 | 12.84 | 1,767,410 | +0.02(+0.15%) |
Mar 21, 2016 | 12.82 | 12.97 | 12.79 | 12.82 | 2,554,409 | -0.07(-0.54%) |
Mar 18, 2016 | 13.03 | 13.06 | 12.86 | 12.89 | 4,938,372 | -0.14(-1.10%) |
Mar 17, 2016 | 12.92 | 13.08 | 12.84 | 13.04 | 2,466,623 | +0.07(+0.51%) |
Mar 16, 2016 | 12.79 | 13.00 | 12.79 | 12.97 | 2,200,595 | +0.11(+0.84%) |
Mar 15, 2016 | 12.77 | 12.91 | 12.77 | 12.86 | 1,212,412 | +0.01(+0.04%) |
Mar 14, 2016 | 12.81 | 12.88 | 12.77 | 12.86 | 1,125,669 | +0.02(+0.13%) |
Mar 11, 2016 | 12.75 | 12.87 | 12.74 | 12.84 | 2,399,019 | +0.22(+1.78%) |
Mar 10, 2016 | 12.77 | 12.81 | 12.55 | 12.62 | 1,982,676 | -0.08(-0.61%) |
Mar 09, 2016 | 12.64 | 12.76 | 12.62 | 12.69 | 1,565,106 | +0.05(+0.39%) |
Mar 08, 2016 | 12.85 | 12.85 | 12.64 | 12.64 | 1,781,679 | -0.20(-1.55%) |
Mar 07, 2016 | 12.69 | 12.87 | 12.69 | 12.84 | 2,728,392 | +0.09(+0.69%) |
Mar 04, 2016 | 12.68 | 12.76 | 12.65 | 12.75 | 2,680,702 | +0.07(+0.55%) |
Mar 03, 2016 | 12.62 | 12.71 | 12.55 | 12.69 | 3,069,719 | +0.12(+0.95%) |
Mar 02, 2016 | 12.37 | 12.58 | 12.34 | 12.57 | 4,260,940 | +0.18(+1.48%) |
Mar 01, 2016 | 12.13 | 12.39 | 12.10 | 12.38 | 5,358,530 | +0.32(+2.64%) |
Feb 29, 2016 | 12.31 | 12.36 | 12.06 | 12.06 | 4,632,906 | -0.24(-1.91%) |
Feb 26, 2016 | 12.43 | 12.47 | 12.30 | 12.30 | 4,411,439 | -0.17(-1.33%) |
Feb 25, 2016 | 12.31 | 12.47 | 12.21 | 12.47 | 3,356,683 | +0.24(+1.92%) |
Feb 24, 2016 | 12.06 | 12.28 | 12.01 | 12.23 | 2,510,433 | +0.09(+0.71%) |
Feb 23, 2016 | 12.14 | 12.31 | 12.14 | 12.15 | 2,729,088 | -0.07(-0.61%) |
Feb 22, 2016 | 12.18 | 12.30 | 12.14 | 12.22 | 2,114,708 | +0.14(+1.17%) |
Feb 19, 2016 | 11.97 | 12.16 | 11.94 | 12.08 | 1,707,895 | +0.03(+0.23%) |
Feb 18, 2016 | 11.93 | 12.10 | 11.82 | 12.05 | 3,250,969 | +0.13(+1.12%) |
Feb 17, 2016 | 11.76 | 12.05 | 11.72 | 11.92 | 6,181,805 | +0.19(+1.63%) |
Feb 16, 2016 | 11.54 | 11.74 | 11.45 | 11.73 | 2,217,871 | +0.27(+2.39%) |
Feb 12, 2016 | 11.42 | 11.45 | 11.45 | 11.45 | 3,511,423 | +0.12(+1.09%) |
Feb 11, 2016 | 11.43 | 11.43 | 11.19 | 11.33 | 5,551,171 | -0.23(-1.99%) |
Feb 10, 2016 | 11.14 | 11.69 | 10.96 | 11.56 | 3,148,851 | +0.11(+0.98%) |
Feb 09, 2016 | 11.44 | 11.54 | 11.30 | 11.45 | 6,318,237 | -0.12(-1.07%) |
Feb 08, 2016 | 11.64 | 11.69 | 11.30 | 11.57 | 6,578,240 | -0.14(-1.22%) |
Feb 05, 2016 | 11.71 | 11.81 | 11.71 | 11.71 | 5,609,872 | -0.05(-0.42%) |
Feb 04, 2016 | 11.54 | 11.79 | 11.47 | 11.76 | 3,032,625 | +0.19(+1.68%) |
Feb 03, 2016 | 11.47 | 11.64 | 11.40 | 11.57 | 1,701,653 | +0.18(+1.59%) |
Feb 02, 2016 | 11.46 | 11.48 | 11.34 | 11.39 | 3,562,836 | -0.14(-1.19%) |
Feb 01, 2016 | 11.48 | 11.63 | 11.38 | 11.52 | 2,315,926 | -0.07(-0.61%) |
Jan 29, 2016 | 11.39 | 11.60 | 11.35 | 11.60 | 3,183,393 | +0.30(+2.67%) |
Jan 28, 2016 | 11.35 | 11.47 | 11.25 | 11.29 | 2,539,943 | +0.00(+0.00%) |
Jan 27, 2016 | 11.31 | 11.35 | 11.17 | 11.29 | 2,408,913 | -0.07(-0.58%) |
Jan 26, 2016 | 11.07 | 11.38 | 11.07 | 11.36 | 2,554,627 | +0.32(+2.91%) |
Jan 25, 2016 | 11.05 | 11.20 | 10.95 | 11.04 | 1,959,191 | -0.03(-0.27%) |
Jan 22, 2016 | 10.87 | 11.11 | 10.86 | 11.07 | 3,400,678 | +0.30(+2.80%) |
Jan 21, 2016 | 10.74 | 10.96 | 10.64 | 10.77 | 3,039,558 | +0.07(+0.67%) |
Jan 20, 2016 | 10.95 | 11.02 | 10.44 | 10.70 | 2,449,571 | -0.36(-3.30%) |
Jan 19, 2016 | 11.09 | 11.14 | 10.97 | 11.06 | 1,915,557 | +0.07(+0.65%) |
Jan 15, 2016 | 10.88 | 10.99 | 10.99 | 10.99 | 4,419,212 | -0.19(-1.74%) |
Jan 14, 2016 | 11.18 | 11.30 | 11.05 | 11.18 | 2,277,672 | +0.03(+0.27%) |
Jan 13, 2016 | 11.33 | 11.48 | 11.14 | 11.15 | 2,477,479 | -0.17(-1.53%) |
Jan 12, 2016 | 11.60 | 11.60 | 11.24 | 11.33 | 3,299,576 | -0.20(-1.71%) |
Jan 11, 2016 | 11.38 | 11.59 | 11.37 | 11.52 | 2,721,493 | +0.17(+1.52%) |
Jan 08, 2016 | 11.57 | 11.65 | 11.34 | 11.35 | 2,454,922 | -0.19(-1.66%) |
Jan 07, 2016 | 11.71 | 11.77 | 11.54 | 11.54 | 4,216,151 | -0.40(-3.37%) |
Jan 06, 2016 | 11.98 | 12.06 | 11.87 | 11.95 | 2,985,782 | -0.12(-1.00%) |
Jan 05, 2016 | 11.84 | 12.11 | 11.82 | 12.07 | 1,975,884 | +0.22(+1.90%) |
Jan 04, 2016 | 11.82 | 11.84 | 11.68 | 11.84 | 2,900,545 | -0.11(-0.94%) |
Dec 31, 2015 | 12.08 | 11.95 | 11.95 | 11.95 | 2,410,744 | -0.13(-1.09%) |
Dec 30, 2015 | 12.15 | 12.23 | 12.08 | 12.09 | 2,170,921 | -0.08(-0.65%) |
Dec 29, 2015 | 12.11 | 12.23 | 12.10 | 12.17 | 2,531,373 | +0.09(+0.70%) |
Dec 28, 2015 | 12.00 | 12.09 | 11.92 | 12.08 | 1,853,425 | +0.06(+0.48%) |
Dec 24, 2015 | 12.01 | 12.02 | 12.02 | 12.02 | 997,121 | +0.00(+0.00%) |
Dec 23, 2015 | 11.95 | 12.03 | 11.89 | 12.02 | 2,403,702 | +0.12(+0.99%) |
Dec 22, 2015 | 11.78 | 11.98 | 11.74 | 11.91 | 3,594,241 | +0.17(+1.45%) |
Dec 21, 2015 | 11.89 | 11.89 | 11.66 | 11.74 | 2,462,982 | -0.03(-0.23%) |
Dec 18, 2015 | 11.78 | 11.84 | 11.62 | 11.76 | 6,410,348 | -0.07(-0.56%) |
Dec 17, 2015 | 11.92 | 11.92 | 11.76 | 11.83 | 4,113,157 | -0.05(-0.39%) |
Dec 16, 2015 | 11.71 | 11.89 | 11.67 | 11.88 | 2,361,085 | +0.21(+1.79%) |
Dec 15, 2015 | 11.55 | 11.70 | 11.38 | 11.67 | 3,248,990 | +0.18(+1.55%) |
Dec 14, 2015 | 11.39 | 11.50 | 11.30 | 11.49 | 3,488,460 | +0.09(+0.75%) |
Dec 11, 2015 | 11.31 | 11.58 | 11.31 | 11.40 | 3,220,463 | -0.03(-0.24%) |
Dec 10, 2015 | 11.51 | 11.53 | 11.40 | 11.43 | 2,403,373 | -0.04(-0.38%) |
Dec 09, 2015 | 11.52 | 11.64 | 11.36 | 11.47 | 3,778,884 | -0.10(-0.90%) |
Dec 08, 2015 | 11.63 | 11.69 | 11.50 | 11.58 | 6,038,576 | -0.09(-0.80%) |
Dec 07, 2015 | 11.70 | 11.72 | 11.57 | 11.67 | 3,451,332 | -0.03(-0.24%) |
Dec 04, 2015 | 11.63 | 11.82 | 11.60 | 11.70 | 4,563,189 | +0.10(+0.85%) |
Dec 03, 2015 | 11.81 | 11.90 | 11.58 | 11.60 | 3,320,722 | -0.24(-2.04%) |
Dec 02, 2015 | 12.09 | 12.10 | 11.82 | 11.84 | 2,332,444 | -0.29(-2.42%) |