Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.58 | 15.58 | 15.58 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 15.60 | 15.60 | 15.50 | 15.57 | 11,826 | -0.02(-0.10%) |
Dec 28, 2016 | 15.60 | 15.60 | 15.29 | 15.59 | 26,603 | -0.01(-0.05%) |
Dec 27, 2016 | 15.64 | 15.64 | 15.56 | 15.60 | 10,269 | +0.06(+0.40%) |
Dec 23, 2016 | 15.53 | 15.53 | 15.53 | 0 | +0.02(+0.15%) | |
Dec 22, 2016 | 15.55 | 15.55 | 15.46 | 15.51 | 7,912 | +0.01(+0.05%) |
Dec 21, 2016 | 15.49 | 15.60 | 15.33 | 15.50 | 22,803 | -0.09(-0.59%) |
Dec 20, 2016 | 15.60 | 15.60 | 15.55 | 15.60 | 18,120 | +0.00(+0.00%) |
Dec 19, 2016 | 15.36 | 15.60 | 15.36 | 15.60 | 19,365 | -0.01(-0.05%) |
Dec 16, 2016 | 15.55 | 15.60 | 15.50 | 15.60 | 57,417 | -0.02(-0.10%) |
Dec 15, 2016 | 15.59 | 15.66 | 15.41 | 15.62 | 41,633 | +0.08(+0.55%) |
Dec 14, 2016 | 15.53 | 15.60 | 15.46 | 15.53 | 30,990 | -0.07(-0.44%) |
Dec 13, 2016 | 15.54 | 15.60 | 15.53 | 15.60 | 27,531 | +0.16(+1.05%) |
Dec 12, 2016 | 15.26 | 15.56 | 15.26 | 15.44 | 8,935 | -0.05(-0.35%) |
Dec 09, 2016 | 15.54 | 15.60 | 15.17 | 15.50 | 32,533 | -0.11(-0.69%) |
Dec 08, 2016 | 15.46 | 15.60 | 15.45 | 15.60 | 37,182 | +0.16(+1.05%) |
Dec 07, 2016 | 15.26 | 15.56 | 15.26 | 15.44 | 42,142 | -0.10(-0.64%) |
Dec 06, 2016 | 15.60 | 15.60 | 15.48 | 15.54 | 18,534 | -0.05(-0.30%) |
Dec 05, 2016 | 15.22 | 15.60 | 15.22 | 15.59 | 49,525 | +0.39(+2.59%) |
Dec 02, 2016 | 15.27 | 15.27 | 15.15 | 15.19 | 15,978 | -0.13(-0.85%) |
Dec 01, 2016 | 15.33 | 15.41 | 15.26 | 15.33 | 28,692 | +0.14(+0.91%) |
Nov 30, 2016 | 15.20 | 15.38 | 15.16 | 15.19 | 15,754 | +0.03(+0.20%) |
Nov 29, 2016 | 15.36 | 15.36 | 15.10 | 15.16 | 10,823 | -0.12(-0.76%) |
Nov 28, 2016 | 15.16 | 15.40 | 15.16 | 15.27 | 7,270 | -0.14(-0.90%) |
Nov 25, 2016 | 15.41 | 15.41 | 15.36 | 15.41 | 7,353 | +0.04(+0.25%) |
Nov 23, 2016 | 15.37 | 15.37 | 15.37 | 0 | -0.04(-0.25%) | |
Nov 22, 2016 | 15.34 | 15.41 | 15.34 | 15.41 | 13,110 | +0.01(+0.05%) |
Nov 21, 2016 | 15.40 | 15.40 | 15.19 | 15.40 | 14,048 | -0.01(-0.05%) |
Nov 18, 2016 | 15.41 | 15.41 | 15.36 | 15.41 | 42,864 | +0.05(+0.35%) |
Nov 17, 2016 | 15.41 | 15.41 | 15.36 | 15.36 | 25,546 | -0.02(-0.15%) |
Nov 16, 2016 | 15.19 | 15.41 | 15.19 | 15.38 | 28,442 | +0.05(+0.30%) |
Nov 15, 2016 | 15.03 | 15.37 | 15.01 | 15.33 | 16,804 | +0.08(+0.56%) |
Nov 14, 2016 | 15.41 | 15.41 | 14.87 | 15.25 | 47,075 | -0.20(-1.30%) |
Nov 11, 2016 | 15.19 | 15.92 | 14.59 | 15.45 | 66,807 | +0.29(+1.93%) |
Nov 10, 2016 | 14.63 | 15.26 | 14.63 | 15.16 | 39,240 | +0.52(+3.58%) |
Nov 09, 2016 | 14.62 | 14.79 | 14.52 | 14.63 | 56,492 | +0.04(+0.26%) |
Nov 08, 2016 | 14.58 | 14.62 | 14.54 | 14.59 | 14,595 | +0.04(+0.26%) |
Nov 07, 2016 | 14.65 | 14.65 | 14.46 | 14.56 | 34,385 | +0.07(+0.48%) |
Nov 04, 2016 | 14.57 | 14.65 | 14.35 | 14.49 | 104,427 | -0.08(-0.58%) |
Nov 03, 2016 | 14.54 | 14.57 | 14.43 | 14.57 | 14,263 | +0.05(+0.32%) |
Nov 02, 2016 | 14.61 | 14.76 | 14.50 | 14.53 | 44,992 | -0.05(-0.37%) |
Nov 01, 2016 | 14.61 | 14.67 | 14.50 | 14.58 | 19,703 | -0.02(-0.16%) |
Oct 31, 2016 | 14.54 | 14.62 | 14.51 | 14.60 | 42,549 | +0.06(+0.42%) |
Oct 28, 2016 | 14.56 | 14.62 | 14.50 | 14.54 | 19,083 | +0.02(+0.11%) |
Oct 27, 2016 | 14.49 | 14.54 | 14.43 | 14.53 | 58,608 | +0.10(+0.69%) |
Oct 26, 2016 | 14.33 | 14.53 | 14.21 | 14.43 | 11,548 | -0.02(-0.16%) |
Oct 25, 2016 | 15.04 | 15.11 | 14.43 | 14.45 | 14,635 | -0.84(-5.51%) |
Oct 24, 2016 | 15.14 | 15.31 | 14.90 | 15.29 | 18,783 | +0.21(+1.37%) |
Oct 21, 2016 | 15.01 | 15.14 | 15.01 | 15.08 | 4,922 | -0.05(-0.35%) |
Oct 20, 2016 | 15.15 | 15.15 | 15.06 | 15.14 | 9,966 | +0.02(+0.15%) |
Oct 19, 2016 | 15.05 | 15.14 | 14.90 | 15.11 | 3,876 | +0.00(+0.00%) |
Oct 18, 2016 | 15.15 | 15.15 | 14.82 | 15.11 | 22,710 | +0.00(+0.00%) |
Oct 17, 2016 | 14.96 | 15.16 | 14.95 | 15.11 | 7,581 | +0.00(+0.00%) |
Oct 14, 2016 | 14.96 | 15.15 | 14.96 | 15.11 | 8,969 | +0.19(+1.28%) |
Oct 13, 2016 | 15.02 | 15.15 | 14.54 | 14.92 | 13,137 | -0.05(-0.36%) |
Oct 12, 2016 | 14.67 | 15.25 | 14.56 | 14.98 | 19,558 | +0.28(+1.87%) |
Oct 11, 2016 | 14.57 | 14.79 | 14.47 | 14.70 | 14,389 | -0.05(-0.36%) |
Oct 10, 2016 | 14.72 | 14.75 | 13.53 | 14.75 | 5,644 | +0.11(+0.73%) |
Oct 07, 2016 | 14.79 | 14.81 | 14.53 | 14.65 | 12,469 | -0.10(-0.67%) |
Oct 06, 2016 | 14.69 | 14.82 | 14.58 | 14.75 | 14,665 | -0.02(-0.10%) |
Oct 05, 2016 | 14.92 | 14.92 | 14.56 | 14.76 | 21,286 | -0.16(-1.08%) |
Oct 04, 2016 | 14.96 | 15.12 | 14.77 | 14.92 | 30,146 | -0.03(-0.20%) |
Oct 03, 2016 | 14.88 | 15.04 | 14.83 | 14.95 | 13,802 | -0.02(-0.10%) |
Sep 30, 2016 | 14.76 | 15.07 | 14.68 | 14.97 | 19,269 | +0.21(+1.40%) |
Sep 29, 2016 | 14.98 | 15.08 | 14.71 | 14.76 | 11,466 | -0.24(-1.63%) |
Sep 28, 2016 | 15.04 | 15.14 | 14.83 | 15.01 | 13,176 | -0.14(-0.91%) |
Sep 27, 2016 | 14.81 | 15.15 | 14.78 | 15.14 | 19,510 | +0.28(+1.90%) |
Sep 26, 2016 | 14.84 | 15.06 | 14.78 | 14.86 | 13,197 | -0.15(-0.97%) |
Sep 23, 2016 | 14.96 | 15.13 | 14.96 | 15.01 | 7,035 | -0.08(-0.56%) |
Sep 22, 2016 | 14.90 | 15.11 | 14.73 | 15.09 | 11,625 | +0.27(+1.81%) |
Sep 21, 2016 | 14.74 | 14.89 | 14.71 | 14.82 | 15,165 | +0.08(+0.57%) |
Sep 20, 2016 | 14.79 | 14.87 | 14.68 | 14.74 | 9,050 | -0.02(-0.16%) |
Sep 19, 2016 | 14.80 | 14.87 | 14.70 | 14.76 | 16,866 | -0.03(-0.21%) |
Sep 16, 2016 | 14.76 | 14.85 | 14.63 | 14.79 | 47,346 | +0.07(+0.47%) |
Sep 15, 2016 | 14.79 | 14.98 | 14.66 | 14.72 | 21,808 | -0.08(-0.52%) |
Sep 14, 2016 | 14.85 | 14.99 | 14.37 | 14.80 | 11,573 | -0.03(-0.21%) |
Sep 13, 2016 | 15.01 | 15.14 | 14.72 | 14.83 | 21,259 | -0.27(-1.77%) |
Sep 12, 2016 | 14.91 | 15.11 | 14.78 | 15.10 | 48,726 | +0.19(+1.28%) |
Sep 09, 2016 | 14.77 | 14.92 | 14.74 | 14.91 | 23,059 | -0.01(-0.05%) |
Sep 08, 2016 | 14.81 | 14.98 | 14.77 | 14.92 | 12,350 | +0.03(+0.21%) |
Sep 07, 2016 | 14.94 | 14.94 | 14.77 | 14.88 | 17,798 | -0.05(-0.31%) |
Sep 06, 2016 | 14.95 | 14.95 | 14.78 | 14.93 | 18,805 | +0.02(+0.15%) |
Sep 02, 2016 | 14.73 | 14.91 | 14.91 | 14.91 | 18,293 | +0.24(+1.62%) |
Sep 01, 2016 | 14.66 | 14.79 | 14.64 | 14.67 | 20,649 | +0.05(+0.37%) |
Aug 31, 2016 | 14.54 | 14.92 | 13.78 | 14.62 | 51,702 | -0.15(-0.98%) |
Aug 30, 2016 | 14.63 | 14.81 | 14.63 | 14.76 | 12,425 | -0.02(-0.10%) |
Aug 29, 2016 | 14.66 | 14.84 | 14.58 | 14.78 | 16,301 | -0.02(-0.10%) |
Aug 26, 2016 | 14.64 | 14.85 | 14.59 | 14.79 | 7,682 | +0.06(+0.42%) |
Aug 25, 2016 | 14.62 | 14.84 | 14.61 | 14.73 | 15,323 | +0.02(+0.16%) |
Aug 24, 2016 | 14.64 | 14.79 | 14.64 | 14.71 | 7,780 | -0.14(-0.93%) |
Aug 23, 2016 | 14.95 | 14.95 | 14.33 | 14.85 | 10,899 | -0.02(-0.15%) |
Aug 22, 2016 | 14.85 | 14.90 | 14.81 | 14.87 | 7,505 | -0.03(-0.21%) |
Aug 19, 2016 | 14.98 | 14.98 | 14.85 | 14.90 | 25,745 | -0.05(-0.31%) |
Aug 18, 2016 | 14.73 | 14.95 | 14.73 | 14.95 | 22,787 | +0.22(+1.51%) |
Aug 17, 2016 | 14.76 | 14.81 | 14.61 | 14.72 | 45,193 | +0.03(+0.21%) |
Aug 16, 2016 | 14.61 | 14.73 | 14.55 | 14.69 | 18,700 | -0.04(-0.26%) |
Aug 15, 2016 | 14.77 | 14.82 | 14.66 | 14.73 | 26,319 | -0.08(-0.52%) |
Aug 12, 2016 | 14.66 | 14.81 | 14.66 | 14.81 | 34,797 | +0.08(+0.52%) |
Aug 11, 2016 | 14.68 | 14.79 | 14.59 | 14.73 | 40,015 | +0.11(+0.73%) |
Aug 10, 2016 | 14.63 | 14.63 | 14.59 | 14.62 | 22,146 | -0.02(-0.16%) |
Aug 09, 2016 | 14.58 | 14.75 | 14.58 | 14.65 | 44,727 | +0.01(+0.05%) |
Aug 08, 2016 | 14.69 | 14.69 | 14.61 | 14.64 | 34,086 | -0.11(-0.72%) |
Aug 05, 2016 | 14.80 | 14.80 | 14.64 | 14.75 | 30,916 | +0.11(+0.78%) |
Aug 04, 2016 | 14.73 | 14.81 | 14.62 | 14.63 | 15,668 | -0.05(-0.31%) |
Aug 03, 2016 | 14.71 | 14.71 | 14.64 | 14.68 | 13,786 | +0.00(+0.00%) |
Aug 02, 2016 | 14.66 | 14.71 | 14.64 | 14.68 | 36,122 | -0.13(-0.87%) |
Aug 01, 2016 | 14.83 | 14.88 | 14.63 | 14.81 | 31,974 | -0.01(-0.05%) |
Jul 29, 2016 | 14.63 | 14.83 | 14.63 | 14.81 | 91,058 | +0.21(+1.46%) |
Jul 28, 2016 | 14.49 | 14.69 | 14.25 | 14.60 | 23,614 | -0.03(-0.21%) |
Jul 27, 2016 | 14.94 | 14.94 | 14.44 | 14.63 | 33,242 | -0.29(-1.94%) |
Jul 26, 2016 | 15.20 | 15.20 | 14.72 | 14.92 | 49,723 | +0.30(+2.03%) |
Jul 25, 2016 | 14.43 | 14.72 | 14.43 | 14.62 | 43,743 | +0.17(+1.16%) |
Jul 22, 2016 | 14.31 | 14.54 | 14.31 | 14.46 | 12,265 | +0.11(+0.79%) |
Jul 21, 2016 | 14.40 | 14.40 | 14.12 | 14.34 | 13,418 | -0.02(-0.16%) |
Jul 20, 2016 | 14.12 | 14.40 | 13.93 | 14.37 | 41,164 | +0.08(+0.59%) |
Jul 19, 2016 | 14.32 | 14.37 | 13.84 | 14.28 | 23,203 | +0.02(+0.16%) |
Jul 18, 2016 | 13.96 | 14.27 | 13.96 | 14.26 | 27,482 | +0.01(+0.05%) |
Jul 15, 2016 | 14.18 | 14.26 | 13.91 | 14.25 | 19,007 | +0.11(+0.81%) |
Jul 14, 2016 | 14.23 | 14.29 | 14.05 | 14.14 | 23,080 | -0.05(-0.37%) |
Jul 13, 2016 | 14.21 | 14.27 | 14.05 | 14.19 | 26,691 | -0.02(-0.16%) |
Jul 12, 2016 | 13.97 | 14.24 | 13.97 | 14.21 | 55,098 | +0.22(+1.57%) |
Jul 11, 2016 | 13.96 | 14.06 | 13.89 | 13.99 | 60,355 | +0.05(+0.33%) |
Jul 08, 2016 | 13.87 | 14.00 | 13.85 | 13.95 | 33,356 | +0.09(+0.66%) |
Jul 07, 2016 | 13.93 | 13.93 | 13.71 | 13.86 | 31,766 | +0.05(+0.39%) |
Jul 05, 2016 | 13.67 | 13.86 | 13.47 | 13.80 | 27,652 | +0.06(+0.44%) |
Jul 01, 2016 | 13.80 | 13.74 | 13.74 | 13.74 | 18,023 | -0.17(-1.20%) |
Jun 30, 2016 | 13.74 | 13.98 | 13.67 | 13.91 | 37,598 | +0.25(+1.84%) |
Jun 29, 2016 | 13.35 | 13.75 | 13.11 | 13.66 | 31,132 | +0.36(+2.69%) |
Jun 28, 2016 | 13.47 | 13.49 | 13.21 | 13.30 | 32,597 | -0.08(-0.57%) |
Jun 27, 2016 | 13.53 | 13.53 | 13.29 | 13.38 | 48,609 | -0.17(-1.29%) |
Jun 24, 2016 | 13.57 | 13.74 | 13.53 | 13.55 | 787,962 | -0.26(-1.87%) |
Jun 23, 2016 | 13.92 | 13.99 | 13.71 | 13.81 | 58,494 | -0.09(-0.66%) |
Jun 22, 2016 | 13.77 | 13.97 | 13.70 | 13.90 | 62,375 | +0.14(+1.05%) |
Jun 21, 2016 | 13.70 | 13.90 | 13.64 | 13.76 | 43,219 | +0.14(+1.00%) |
Jun 20, 2016 | 13.74 | 13.80 | 13.58 | 13.62 | 28,477 | -0.06(-0.44%) |
Jun 17, 2016 | 13.83 | 13.83 | 13.56 | 13.68 | 51,052 | -0.08(-0.55%) |
Jun 16, 2016 | 13.83 | 13.86 | 13.72 | 13.76 | 32,672 | -0.02(-0.17%) |
Jun 15, 2016 | 13.69 | 13.89 | 13.54 | 13.78 | 38,625 | +0.13(+0.95%) |
Jun 14, 2016 | 13.62 | 13.67 | 13.57 | 13.65 | 22,171 | -0.05(-0.33%) |
Jun 13, 2016 | 13.73 | 13.76 | 13.56 | 13.70 | 27,929 | +0.05(+0.39%) |
Jun 10, 2016 | 13.96 | 13.96 | 13.61 | 13.64 | 23,101 | -0.15(-1.10%) |
Jun 09, 2016 | 13.71 | 13.89 | 13.68 | 13.80 | 35,519 | -0.08(-0.55%) |
Jun 08, 2016 | 13.95 | 13.95 | 13.72 | 13.87 | 23,722 | -0.02(-0.11%) |
Jun 07, 2016 | 13.83 | 14.06 | 13.58 | 13.89 | 71,465 | +0.11(+0.83%) |
Jun 06, 2016 | 13.70 | 13.83 | 13.70 | 13.77 | 31,666 | -0.04(-0.28%) |
Jun 03, 2016 | 13.80 | 13.83 | 13.73 | 13.81 | 15,794 | -0.02(-0.11%) |
Jun 02, 2016 | 13.85 | 13.89 | 13.80 | 13.83 | 15,292 | +0.02(+0.17%) |
Jun 01, 2016 | 13.89 | 13.89 | 13.80 | 13.80 | 5,503 | -0.05(-0.33%) |
May 31, 2016 | 13.76 | 13.85 | 13.74 | 13.85 | 4,866 | -0.06(-0.44%) |
May 27, 2016 | 13.77 | 13.91 | 13.91 | 13.91 | 6,314 | +0.17(+1.22%) |
May 26, 2016 | 13.76 | 13.82 | 13.74 | 13.74 | 8,360 | +0.02(+0.11%) |
May 25, 2016 | 13.77 | 13.83 | 13.67 | 13.73 | 9,778 | -0.04(-0.28%) |
May 24, 2016 | 13.70 | 13.91 | 13.68 | 13.77 | 18,298 | +0.08(+0.61%) |
May 23, 2016 | 13.91 | 13.92 | 13.52 | 13.68 | 54,141 | -0.17(-1.21%) |
May 20, 2016 | 13.80 | 13.95 | 13.68 | 13.85 | 24,902 | +0.08(+0.61%) |
May 19, 2016 | 13.70 | 13.77 | 13.70 | 13.77 | 12,629 | -0.03(-0.22%) |
May 18, 2016 | 13.64 | 13.90 | 13.48 | 13.80 | 31,874 | +0.15(+1.11%) |
May 17, 2016 | 13.79 | 13.79 | 13.64 | 13.64 | 46,073 | -0.20(-1.43%) |
May 16, 2016 | 13.67 | 13.88 | 13.60 | 13.84 | 12,015 | +0.10(+0.72%) |
May 13, 2016 | 13.07 | 13.86 | 13.07 | 13.74 | 14,989 | -0.08(-0.55%) |
May 12, 2016 | 13.59 | 13.82 | 13.59 | 13.82 | 20,461 | +0.02(+0.11%) |
May 11, 2016 | 13.81 | 13.82 | 13.69 | 13.80 | 9,453 | +0.14(+0.99%) |
May 10, 2016 | 13.67 | 13.85 | 13.63 | 13.67 | 43,075 | -0.03(-0.22%) |
May 09, 2016 | 13.70 | 13.76 | 13.42 | 13.70 | 22,123 | -0.11(-0.77%) |
May 06, 2016 | 13.52 | 13.89 | 13.44 | 13.80 | 27,211 | +0.19(+1.39%) |
May 05, 2016 | 13.39 | 13.93 | 13.30 | 13.62 | 80,874 | +0.24(+1.81%) |
May 04, 2016 | 13.37 | 13.37 | 13.34 | 13.37 | 14,442 | +0.03(+0.23%) |
May 03, 2016 | 13.12 | 13.46 | 13.12 | 13.34 | 57,927 | +0.15(+1.14%) |
May 02, 2016 | 13.12 | 13.39 | 13.06 | 13.19 | 52,221 | +0.13(+0.98%) |
Apr 29, 2016 | 12.92 | 13.09 | 12.92 | 13.06 | 13,251 | +0.13(+0.99%) |
Apr 28, 2016 | 13.14 | 13.35 | 12.88 | 12.94 | 57,223 | -0.17(-1.33%) |
Apr 27, 2016 | 12.91 | 13.12 | 12.88 | 13.11 | 46,077 | +0.17(+1.34%) |
Apr 26, 2016 | 12.88 | 13.02 | 12.78 | 12.94 | 96,030 | -0.02(-0.12%) |
Apr 25, 2016 | 12.92 | 12.96 | 12.84 | 12.95 | 6,725 | +0.00(+0.00%) |
Apr 22, 2016 | 12.86 | 12.96 | 12.84 | 12.95 | 10,102 | +0.00(+0.00%) |
Apr 21, 2016 | 12.95 | 13.02 | 12.89 | 12.95 | 15,015 | +0.03(+0.23%) |
Apr 20, 2016 | 12.90 | 13.09 | 12.88 | 12.92 | 71,036 | -0.24(-1.84%) |
Apr 19, 2016 | 13.11 | 13.28 | 13.05 | 13.16 | 19,392 | +0.05(+0.40%) |
Apr 18, 2016 | 13.18 | 13.33 | 13.09 | 13.11 | 6,992 | -0.05(-0.34%) |
Apr 15, 2016 | 13.12 | 13.40 | 13.05 | 13.15 | 10,853 | +0.00(+0.00%) |
Apr 14, 2016 | 13.21 | 13.38 | 13.08 | 13.15 | 8,914 | -0.07(-0.51%) |
Apr 13, 2016 | 13.38 | 13.38 | 13.00 | 13.22 | 27,923 | +0.06(+0.46%) |
Apr 12, 2016 | 13.18 | 13.43 | 13.06 | 13.16 | 65,369 | -0.05(-0.34%) |
Apr 11, 2016 | 13.07 | 13.37 | 12.86 | 13.21 | 51,474 | +0.20(+1.57%) |
Apr 08, 2016 | 12.84 | 13.10 | 12.82 | 13.00 | 32,746 | +0.17(+1.35%) |
Apr 07, 2016 | 12.86 | 12.86 | 12.71 | 12.83 | 11,575 | -0.04(-0.29%) |
Apr 06, 2016 | 12.79 | 12.91 | 12.69 | 12.87 | 13,042 | +0.12(+0.95%) |
Apr 05, 2016 | 13.06 | 13.06 | 12.70 | 12.75 | 12,820 | -0.20(-1.52%) |
Apr 04, 2016 | 13.05 | 13.12 | 12.85 | 12.94 | 10,461 | -0.09(-0.70%) |
Apr 01, 2016 | 12.88 | 13.21 | 12.88 | 13.03 | 20,151 | +0.16(+1.23%) |
Mar 31, 2016 | 13.45 | 13.49 | 12.88 | 12.88 | 36,046 | -0.35(-2.63%) |
Mar 30, 2016 | 13.55 | 13.55 | 13.21 | 13.22 | 24,099 | -0.28(-2.07%) |
Mar 29, 2016 | 13.41 | 13.59 | 13.38 | 13.50 | 23,521 | -0.01(-0.06%) |
Mar 28, 2016 | 13.45 | 13.59 | 13.37 | 13.51 | 21,536 | -0.08(-0.56%) |
Mar 24, 2016 | 13.43 | 13.58 | 13.58 | 13.58 | 32,709 | -0.01(-0.06%) |
Mar 23, 2016 | 13.46 | 13.62 | 13.21 | 13.59 | 29,245 | +0.17(+1.24%) |
Mar 22, 2016 | 13.15 | 13.53 | 13.15 | 13.43 | 15,548 | +0.18(+1.37%) |
Mar 21, 2016 | 13.18 | 13.31 | 13.09 | 13.24 | 64,673 | +0.08(+0.57%) |
Mar 18, 2016 | 13.10 | 13.24 | 13.07 | 13.17 | 13,706 | +0.12(+0.93%) |
Mar 17, 2016 | 13.04 | 13.14 | 13.03 | 13.05 | 12,640 | -0.05(-0.40%) |
Mar 16, 2016 | 13.21 | 13.54 | 13.06 | 13.10 | 24,199 | -0.05(-0.34%) |
Mar 15, 2016 | 12.96 | 13.24 | 12.96 | 13.15 | 110,041 | +0.12(+0.93%) |
Mar 14, 2016 | 12.99 | 13.03 | 12.92 | 13.03 | 57,693 | +0.02(+0.17%) |
Mar 11, 2016 | 12.89 | 13.04 | 12.88 | 13.00 | 42,158 | +0.02(+0.17%) |
Mar 10, 2016 | 12.96 | 13.02 | 12.88 | 12.98 | 28,372 | -0.03(-0.23%) |
Mar 09, 2016 | 13.02 | 13.15 | 12.96 | 13.01 | 23,059 | +0.02(+0.12%) |
Mar 08, 2016 | 12.99 | 13.27 | 12.99 | 13.00 | 24,419 | -0.07(-0.52%) |
Mar 07, 2016 | 12.99 | 13.25 | 12.97 | 13.06 | 48,142 | +0.04(+0.29%) |
Mar 04, 2016 | 13.34 | 13.34 | 12.88 | 13.03 | 80,837 | -0.20(-1.49%) |
Mar 03, 2016 | 13.24 | 13.56 | 13.21 | 13.22 | 27,098 | -0.07(-0.51%) |
Mar 02, 2016 | 13.46 | 13.46 | 13.00 | 13.29 | 33,288 | -0.16(-1.18%) |
Mar 01, 2016 | 13.37 | 13.69 | 13.29 | 13.45 | 16,452 | +0.21(+1.60%) |
Feb 29, 2016 | 13.44 | 13.44 | 13.16 | 13.24 | 27,638 | -0.15(-1.13%) |
Feb 26, 2016 | 12.72 | 13.70 | 12.72 | 13.39 | 25,063 | +0.22(+1.66%) |
Feb 25, 2016 | 12.95 | 13.21 | 12.95 | 13.17 | 8,138 | +0.25(+1.93%) |
Feb 24, 2016 | 12.92 | 13.15 | 12.88 | 12.92 | 22,243 | -0.03(-0.23%) |
Feb 23, 2016 | 13.21 | 13.28 | 12.93 | 12.95 | 44,698 | -0.26(-1.94%) |
Feb 22, 2016 | 13.09 | 13.27 | 13.05 | 13.21 | 25,709 | +0.11(+0.87%) |
Feb 19, 2016 | 12.90 | 13.18 | 12.90 | 13.09 | 19,438 | +0.14(+1.11%) |
Feb 18, 2016 | 12.95 | 12.97 | 12.94 | 12.95 | 16,215 | +0.01(+0.06%) |
Feb 17, 2016 | 12.97 | 12.97 | 12.76 | 12.94 | 43,287 | +0.02(+0.12%) |
Feb 16, 2016 | 12.88 | 12.99 | 12.78 | 12.93 | 9,096 | +0.09(+0.71%) |
Feb 12, 2016 | 12.81 | 12.84 | 12.84 | 12.84 | 34,960 | +0.15(+1.19%) |
Feb 11, 2016 | 12.63 | 12.63 | 12.63 | 12.69 | 18,086 | +0.06(+0.48%) |
Feb 10, 2016 | 12.57 | 12.84 | 12.57 | 12.63 | 25,517 | +0.07(+0.54%) |
Feb 09, 2016 | 12.65 | 12.67 | 12.56 | 12.56 | 19,691 | -0.13(-1.01%) |
Feb 08, 2016 | 12.83 | 12.83 | 12.67 | 12.69 | 9,431 | -0.12(-0.94%) |
Feb 05, 2016 | 12.93 | 13.08 | 12.81 | 12.81 | 30,802 | -0.13(-0.99%) |
Feb 04, 2016 | 12.78 | 13.11 | 12.78 | 12.93 | 42,220 | +0.15(+1.17%) |
Feb 03, 2016 | 12.96 | 13.05 | 12.78 | 12.78 | 34,323 | -0.24(-1.84%) |
Feb 02, 2016 | 12.82 | 13.22 | 12.82 | 13.02 | 38,783 | +0.14(+1.11%) |
Feb 01, 2016 | 12.93 | 13.00 | 12.76 | 12.88 | 38,636 | -0.23(-1.72%) |
Jan 29, 2016 | 12.75 | 13.50 | 12.75 | 13.11 | 52,402 | +0.35(+2.76%) |
Jan 28, 2016 | 13.26 | 13.41 | 12.84 | 12.75 | 60,726 | -0.45(-3.41%) |
Jan 27, 2016 | 13.24 | 13.24 | 12.97 | 13.20 | 22,884 | -0.18(-1.34%) |
Jan 26, 2016 | 13.31 | 13.62 | 12.69 | 13.38 | 55,218 | -0.61(-4.34%) |
Jan 25, 2016 | 14.04 | 14.13 | 13.98 | 13.99 | 6,756 | -0.10(-0.69%) |
Jan 22, 2016 | 14.07 | 14.17 | 13.98 | 14.09 | 6,122 | +0.05(+0.37%) |
Jan 21, 2016 | 14.04 | 14.25 | 13.98 | 14.04 | 17,819 | +0.08(+0.59%) |
Jan 20, 2016 | 13.89 | 14.19 | 13.89 | 13.95 | 11,943 | -0.24(-1.69%) |
Jan 19, 2016 | 14.21 | 14.21 | 14.00 | 14.19 | 13,793 | +0.10(+0.69%) |
Jan 15, 2016 | 13.96 | 14.10 | 14.10 | 14.10 | 93,631 | -0.07(-0.53%) |
Jan 14, 2016 | 14.19 | 14.23 | 14.10 | 14.17 | 22,331 | +0.03(+0.21%) |
Jan 13, 2016 | 14.21 | 14.21 | 14.07 | 14.14 | 8,097 | -0.07(-0.48%) |
Jan 12, 2016 | 14.04 | 14.21 | 14.04 | 14.21 | 43,088 | +0.14(+1.01%) |
Jan 11, 2016 | 13.96 | 14.10 | 13.83 | 14.07 | 45,424 | +0.09(+0.64%) |
Jan 08, 2016 | 13.87 | 14.10 | 13.87 | 13.98 | 18,228 | +0.11(+0.81%) |
Jan 07, 2016 | 13.86 | 13.95 | 13.82 | 13.86 | 29,381 | -0.09(-0.65%) |
Jan 06, 2016 | 13.81 | 13.98 | 13.81 | 13.95 | 7,489 | +0.08(+0.59%) |
Jan 05, 2016 | 13.60 | 13.98 | 13.41 | 13.87 | 15,123 | +0.04(+0.33%) |