Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.11 | 13.11 | 13.11 | 0 | -0.27(-2.01%) | |
Dec 29, 2016 | 13.56 | 13.91 | 13.33 | 13.38 | 107,591 | -0.18(-1.34%) |
Dec 28, 2016 | 13.71 | 13.71 | 13.46 | 13.56 | 109,479 | -0.02(-0.13%) |
Dec 27, 2016 | 14.23 | 14.38 | 13.55 | 13.58 | 108,605 | -0.50(-3.57%) |
Dec 23, 2016 | 14.08 | 14.08 | 14.08 | 0 | -0.10(-0.67%) | |
Dec 22, 2016 | 14.37 | 14.46 | 13.86 | 14.18 | 145,126 | -0.23(-1.62%) |
Dec 21, 2016 | 14.33 | 14.76 | 14.22 | 14.41 | 168,209 | +0.10(+0.73%) |
Dec 20, 2016 | 13.74 | 14.49 | 13.66 | 14.30 | 245,922 | +0.61(+4.42%) |
Dec 19, 2016 | 13.34 | 13.82 | 13.34 | 13.70 | 191,549 | +0.25(+1.87%) |
Dec 16, 2016 | 13.08 | 13.50 | 13.08 | 13.45 | 677,927 | +0.33(+2.51%) |
Dec 15, 2016 | 13.03 | 13.29 | 13.01 | 13.12 | 345,939 | +0.03(+0.26%) |
Dec 14, 2016 | 12.95 | 13.09 | 12.57 | 13.08 | 171,945 | +0.03(+0.27%) |
Dec 13, 2016 | 12.97 | 13.34 | 12.89 | 13.05 | 136,103 | +0.23(+1.82%) |
Dec 12, 2016 | 12.80 | 12.88 | 12.70 | 12.82 | 151,451 | +0.09(+0.68%) |
Dec 09, 2016 | 12.60 | 12.82 | 12.60 | 12.73 | 95,839 | +0.10(+0.75%) |
Dec 08, 2016 | 11.87 | 12.64 | 11.84 | 12.63 | 119,190 | +0.74(+6.19%) |
Dec 07, 2016 | 11.86 | 12.01 | 11.82 | 11.90 | 107,384 | +0.05(+0.44%) |
Dec 06, 2016 | 11.85 | 11.95 | 11.79 | 11.85 | 113,288 | +0.01(+0.07%) |
Dec 05, 2016 | 11.66 | 12.18 | 11.61 | 11.84 | 179,790 | +0.40(+3.48%) |
Dec 02, 2016 | 11.85 | 11.89 | 11.19 | 11.44 | 109,326 | -0.41(-3.44%) |
Dec 01, 2016 | 11.75 | 12.11 | 11.73 | 11.85 | 64,254 | +0.09(+0.74%) |
Nov 30, 2016 | 12.17 | 12.24 | 11.72 | 11.76 | 80,109 | -0.26(-2.16%) |
Nov 29, 2016 | 11.78 | 12.22 | 11.78 | 12.02 | 100,812 | +0.20(+1.69%) |
Nov 28, 2016 | 12.21 | 12.21 | 11.79 | 11.82 | 153,176 | -0.45(-3.67%) |
Nov 25, 2016 | 11.78 | 12.39 | 11.78 | 12.27 | 81,557 | +0.46(+3.89%) |
Nov 23, 2016 | 11.81 | 11.81 | 11.81 | 0 | +0.08(+0.66%) | |
Nov 22, 2016 | 11.45 | 11.80 | 11.45 | 11.73 | 118,197 | +0.34(+2.96%) |
Nov 21, 2016 | 11.33 | 11.44 | 11.20 | 11.40 | 96,760 | +0.15(+1.31%) |
Nov 18, 2016 | 11.70 | 11.83 | 11.24 | 11.25 | 156,243 | -0.43(-3.69%) |
Nov 17, 2016 | 11.81 | 11.96 | 11.57 | 11.68 | 160,454 | -0.17(-1.45%) |
Nov 16, 2016 | 11.61 | 11.89 | 11.52 | 11.85 | 104,595 | +0.23(+2.00%) |
Nov 15, 2016 | 11.72 | 11.72 | 11.47 | 11.62 | 141,187 | -0.08(-0.66%) |
Nov 14, 2016 | 11.83 | 11.96 | 11.59 | 11.70 | 245,049 | -0.03(-0.22%) |
Nov 11, 2016 | 10.63 | 11.74 | 10.63 | 11.72 | 265,898 | +1.08(+10.12%) |
Nov 10, 2016 | 9.792 | 10.65 | 9.736 | 10.64 | 237,801 | +0.97(+9.97%) |
Nov 09, 2016 | 9.524 | 9.705 | 9.481 | 9.680 | 269,649 | +0.03(+0.36%) |
Nov 08, 2016 | 9.852 | 9.852 | 9.498 | 9.645 | 169,652 | -0.18(-1.84%) |
Nov 07, 2016 | 9.861 | 10.20 | 9.723 | 9.826 | 222,882 | +0.05(+0.53%) |
Nov 04, 2016 | 9.335 | 9.878 | 9.154 | 9.774 | 268,471 | +0.50(+5.39%) |
Nov 03, 2016 | 9.904 | 10.18 | 9.231 | 9.274 | 434,544 | -0.32(-3.32%) |
Nov 02, 2016 | 10.35 | 11.20 | 8.206 | 9.593 | 1,081,329 | -3.03(-23.98%) |
Nov 01, 2016 | 12.53 | 12.82 | 12.31 | 12.62 | 195,365 | +0.12(+0.97%) |
Oct 31, 2016 | 11.98 | 12.52 | 11.77 | 12.50 | 125,374 | +0.50(+4.17%) |
Oct 28, 2016 | 12.00 | 12.02 | 11.84 | 12.00 | 68,239 | -0.03(-0.29%) |
Oct 27, 2016 | 12.21 | 12.26 | 11.98 | 12.03 | 112,585 | -0.16(-1.27%) |
Oct 26, 2016 | 12.23 | 12.36 | 12.14 | 12.19 | 59,141 | -0.08(-0.63%) |
Oct 25, 2016 | 12.28 | 12.38 | 12.18 | 12.27 | 77,887 | -0.03(-0.21%) |
Oct 24, 2016 | 12.32 | 12.45 | 12.14 | 12.29 | 143,208 | -0.01(-0.07%) |
Oct 21, 2016 | 12.40 | 12.45 | 12.20 | 12.30 | 129,560 | -0.23(-1.86%) |
Oct 20, 2016 | 13.02 | 13.02 | 12.52 | 12.53 | 191,771 | -0.59(-4.53%) |
Oct 19, 2016 | 12.95 | 13.14 | 12.85 | 13.13 | 88,611 | +0.18(+1.40%) |
Oct 18, 2016 | 13.27 | 13.27 | 12.94 | 12.95 | 56,377 | -0.22(-1.64%) |
Oct 17, 2016 | 13.03 | 13.38 | 13.03 | 13.16 | 83,030 | +0.07(+0.53%) |
Oct 14, 2016 | 13.16 | 13.61 | 13.02 | 13.09 | 60,691 | -0.02(-0.13%) |
Oct 13, 2016 | 12.86 | 13.25 | 12.86 | 13.11 | 81,607 | +0.19(+1.47%) |
Oct 12, 2016 | 13.02 | 13.03 | 12.85 | 12.92 | 157,387 | -0.04(-0.33%) |
Oct 11, 2016 | 13.26 | 13.33 | 12.91 | 12.96 | 165,178 | -0.28(-2.08%) |
Oct 10, 2016 | 13.70 | 13.85 | 13.23 | 13.24 | 88,685 | -0.37(-2.72%) |
Oct 07, 2016 | 13.83 | 14.41 | 13.58 | 13.61 | 233,676 | +0.66(+5.13%) |
Oct 06, 2016 | 13.89 | 13.89 | 12.20 | 12.95 | 485,353 | -1.08(-7.68%) |
Oct 05, 2016 | 13.91 | 14.28 | 13.84 | 14.02 | 220,369 | +0.03(+0.18%) |
Oct 04, 2016 | 14.27 | 14.41 | 13.48 | 14.00 | 296,256 | -0.39(-2.70%) |
Oct 03, 2016 | 14.62 | 14.62 | 14.32 | 14.39 | 74,302 | -0.25(-1.71%) |
Sep 30, 2016 | 14.40 | 14.73 | 14.35 | 14.64 | 60,294 | +0.20(+1.37%) |
Sep 29, 2016 | 14.70 | 14.79 | 14.43 | 14.44 | 78,486 | -0.34(-2.28%) |
Sep 28, 2016 | 14.48 | 14.78 | 14.41 | 14.77 | 95,189 | +0.28(+1.90%) |
Sep 27, 2016 | 14.39 | 14.55 | 14.33 | 14.50 | 80,295 | +0.04(+0.30%) |
Sep 26, 2016 | 14.63 | 14.67 | 14.32 | 14.45 | 112,352 | -0.22(-1.47%) |
Sep 23, 2016 | 14.63 | 14.78 | 14.49 | 14.67 | 84,483 | -0.02(-0.12%) |
Sep 22, 2016 | 14.33 | 14.70 | 14.19 | 14.69 | 134,279 | +0.36(+2.53%) |
Sep 21, 2016 | 14.14 | 14.36 | 14.08 | 14.33 | 50,930 | +0.24(+1.71%) |
Sep 20, 2016 | 14.01 | 14.14 | 13.99 | 14.08 | 54,546 | +0.09(+0.68%) |
Sep 19, 2016 | 13.79 | 14.08 | 13.67 | 13.99 | 119,465 | +0.20(+1.44%) |
Sep 16, 2016 | 13.58 | 13.85 | 13.50 | 13.79 | 190,159 | +0.28(+2.04%) |
Sep 15, 2016 | 13.52 | 13.58 | 12.93 | 13.52 | 71,745 | -0.06(-0.44%) |
Sep 14, 2016 | 13.58 | 13.70 | 12.61 | 13.58 | 126,891 | +0.00(+0.00%) |
Sep 13, 2016 | 13.27 | 13.60 | 13.12 | 13.58 | 106,950 | +0.16(+1.22%) |
Sep 12, 2016 | 12.95 | 13.41 | 12.95 | 13.41 | 85,012 | +0.38(+2.91%) |
Sep 09, 2016 | 13.28 | 13.28 | 13.03 | 13.03 | 76,981 | -0.37(-2.77%) |
Sep 08, 2016 | 13.54 | 13.54 | 13.20 | 13.40 | 66,030 | -0.11(-0.83%) |
Sep 07, 2016 | 13.58 | 13.62 | 13.38 | 13.52 | 139,220 | -0.07(-0.51%) |
Sep 06, 2016 | 13.06 | 13.68 | 12.94 | 13.58 | 141,928 | +0.66(+5.14%) |
Sep 02, 2016 | 13.65 | 12.92 | 12.92 | 12.92 | 203,612 | -0.76(-5.55%) |
Sep 01, 2016 | 13.56 | 13.69 | 13.25 | 13.68 | 84,586 | +0.10(+0.76%) |
Aug 31, 2016 | 13.58 | 13.69 | 13.36 | 13.58 | 98,972 | -0.03(-0.19%) |
Aug 30, 2016 | 13.55 | 13.67 | 13.46 | 13.60 | 95,660 | +0.09(+0.70%) |
Aug 29, 2016 | 13.33 | 13.61 | 13.32 | 13.51 | 56,380 | +0.16(+1.16%) |
Aug 26, 2016 | 13.40 | 13.58 | 13.28 | 13.35 | 50,602 | -0.06(-0.45%) |
Aug 25, 2016 | 13.35 | 13.42 | 13.01 | 13.41 | 157,027 | +0.23(+1.77%) |
Aug 24, 2016 | 13.33 | 13.33 | 13.12 | 13.18 | 77,214 | -0.11(-0.84%) |
Aug 23, 2016 | 13.39 | 13.43 | 13.24 | 13.29 | 108,010 | -0.10(-0.77%) |
Aug 22, 2016 | 13.48 | 13.53 | 13.31 | 13.39 | 82,828 | -0.15(-1.08%) |
Aug 19, 2016 | 13.63 | 13.73 | 13.52 | 13.54 | 105,239 | -0.11(-0.82%) |
Aug 18, 2016 | 12.79 | 13.77 | 12.67 | 13.65 | 444,156 | +0.98(+7.72%) |
Aug 17, 2016 | 12.70 | 12.80 | 12.54 | 12.67 | 66,012 | -0.04(-0.34%) |
Aug 16, 2016 | 12.79 | 12.83 | 12.70 | 12.72 | 82,122 | -0.10(-0.80%) |
Aug 15, 2016 | 12.80 | 12.90 | 12.76 | 12.82 | 66,748 | +0.01(+0.07%) |
Aug 12, 2016 | 13.02 | 13.14 | 12.79 | 12.81 | 54,243 | -0.26(-1.97%) |
Aug 11, 2016 | 13.22 | 13.22 | 13.07 | 13.07 | 87,258 | -0.14(-1.04%) |
Aug 10, 2016 | 13.30 | 13.30 | 13.02 | 13.21 | 120,404 | -0.08(-0.58%) |
Aug 09, 2016 | 13.45 | 13.46 | 13.23 | 13.28 | 115,825 | -0.14(-1.02%) |
Aug 08, 2016 | 12.82 | 13.46 | 12.81 | 13.42 | 238,899 | +0.61(+4.76%) |
Aug 05, 2016 | 12.80 | 13.00 | 12.75 | 12.81 | 134,898 | +0.04(+0.34%) |
Aug 04, 2016 | 13.05 | 13.05 | 12.71 | 12.77 | 139,676 | -0.27(-2.04%) |
Aug 03, 2016 | 12.85 | 13.22 | 12.27 | 13.03 | 243,689 | -0.32(-2.38%) |
Aug 02, 2016 | 13.39 | 13.50 | 13.29 | 13.35 | 145,813 | -0.05(-0.38%) |
Aug 01, 2016 | 13.58 | 13.61 | 13.28 | 13.40 | 144,598 | -0.21(-1.58%) |
Jul 29, 2016 | 13.80 | 13.92 | 13.38 | 13.62 | 214,872 | -0.15(-1.12%) |
Jul 28, 2016 | 13.67 | 13.96 | 13.67 | 13.77 | 84,480 | +0.02(+0.12%) |
Jul 27, 2016 | 13.75 | 13.92 | 13.72 | 13.76 | 120,408 | +0.01(+0.06%) |
Jul 26, 2016 | 13.96 | 14.01 | 13.70 | 13.75 | 189,698 | -0.16(-1.17%) |
Jul 25, 2016 | 13.83 | 14.09 | 13.83 | 13.91 | 304,947 | +0.00(+0.00%) |
Jul 22, 2016 | 13.85 | 14.02 | 13.83 | 13.91 | 159,412 | +0.01(+0.06%) |
Jul 21, 2016 | 14.09 | 14.22 | 13.63 | 13.90 | 204,314 | -0.24(-1.70%) |
Jul 20, 2016 | 14.19 | 14.44 | 14.10 | 14.14 | 187,958 | +0.04(+0.30%) |
Jul 19, 2016 | 14.19 | 14.42 | 14.04 | 14.10 | 108,686 | -0.16(-1.14%) |
Jul 18, 2016 | 14.04 | 14.28 | 13.99 | 14.26 | 91,826 | +0.31(+2.22%) |
Jul 15, 2016 | 14.13 | 14.19 | 13.92 | 13.95 | 148,270 | -0.11(-0.79%) |
Jul 14, 2016 | 14.20 | 14.37 | 14.07 | 14.07 | 255,175 | +0.05(+0.37%) |
Jul 13, 2016 | 13.82 | 14.11 | 13.72 | 14.01 | 392,684 | +0.27(+2.00%) |
Jul 12, 2016 | 13.74 | 13.81 | 13.70 | 13.74 | 201,079 | +0.04(+0.31%) |
Jul 11, 2016 | 13.52 | 13.76 | 13.39 | 13.70 | 160,276 | +0.24(+1.79%) |
Jul 08, 2016 | 13.67 | 13.52 | 13.43 | 13.46 | 174,399 | -0.07(-0.51%) |
Jul 07, 2016 | 13.61 | 13.61 | 13.40 | 13.52 | 110,912 | -0.03(-0.25%) |
Jul 05, 2016 | 13.87 | 13.95 | 13.25 | 13.56 | 141,434 | -0.38(-2.71%) |
Jul 01, 2016 | 14.02 | 13.94 | 13.94 | 13.94 | 82,801 | -0.13(-0.92%) |
Jun 30, 2016 | 13.36 | 14.09 | 13.16 | 14.07 | 141,861 | +0.69(+5.14%) |
Jun 29, 2016 | 13.71 | 13.71 | 13.31 | 13.38 | 166,425 | -0.24(-1.77%) |
Jun 28, 2016 | 13.70 | 13.91 | 13.44 | 13.62 | 97,133 | +0.09(+0.70%) |
Jun 27, 2016 | 13.86 | 13.86 | 13.40 | 13.52 | 111,370 | -0.47(-3.37%) |
Jun 24, 2016 | 13.83 | 14.17 | 13.81 | 14.00 | 589,607 | -0.65(-4.45%) |
Jun 23, 2016 | 14.62 | 14.78 | 14.47 | 14.65 | 45,978 | +0.19(+1.31%) |
Jun 22, 2016 | 14.80 | 14.80 | 14.43 | 14.46 | 45,229 | -0.26(-1.75%) |
Jun 21, 2016 | 14.67 | 14.79 | 14.55 | 14.72 | 78,881 | +0.02(+0.12%) |
Jun 20, 2016 | 14.81 | 15.33 | 14.67 | 14.70 | 104,987 | +0.00(+0.00%) |
Jun 17, 2016 | 14.75 | 14.81 | 14.48 | 14.70 | 161,920 | -0.02(-0.12%) |
Jun 16, 2016 | 14.56 | 14.73 | 14.47 | 14.72 | 73,557 | +0.04(+0.29%) |
Jun 15, 2016 | 14.80 | 14.83 | 14.60 | 14.67 | 56,747 | -0.12(-0.81%) |
Jun 14, 2016 | 14.75 | 14.85 | 14.56 | 14.80 | 64,242 | -0.01(-0.06%) |
Jun 13, 2016 | 15.04 | 15.22 | 14.73 | 14.80 | 60,742 | -0.30(-1.99%) |
Jun 10, 2016 | 15.14 | 15.28 | 14.98 | 15.10 | 56,971 | -0.14(-0.90%) |
Jun 09, 2016 | 15.22 | 15.54 | 15.04 | 15.24 | 48,150 | +0.04(+0.28%) |
Jun 08, 2016 | 15.25 | 15.48 | 15.03 | 15.20 | 67,278 | +0.00(+0.00%) |
Jun 07, 2016 | 15.22 | 15.46 | 15.02 | 15.20 | 95,925 | +0.01(+0.06%) |
Jun 06, 2016 | 15.16 | 15.26 | 15.03 | 15.19 | 102,633 | +0.01(+0.06%) |
Jun 03, 2016 | 15.27 | 15.37 | 15.04 | 15.18 | 105,225 | -0.10(-0.67%) |
Jun 02, 2016 | 15.59 | 15.67 | 15.22 | 15.28 | 109,130 | -0.40(-2.52%) |
Jun 01, 2016 | 15.04 | 15.68 | 15.00 | 15.68 | 119,345 | +0.60(+3.99%) |
May 31, 2016 | 15.31 | 15.34 | 14.95 | 15.08 | 220,100 | -0.27(-1.73%) |
May 27, 2016 | 15.40 | 15.34 | 15.34 | 15.34 | 79,773 | -0.09(-0.61%) |
May 26, 2016 | 15.33 | 15.65 | 15.33 | 15.44 | 81,567 | +0.20(+1.30%) |
May 25, 2016 | 15.58 | 15.69 | 15.22 | 15.24 | 78,253 | -0.33(-2.15%) |
May 24, 2016 | 15.16 | 15.64 | 14.72 | 15.58 | 158,670 | +0.43(+2.83%) |
May 23, 2016 | 15.56 | 15.56 | 15.12 | 15.15 | 147,506 | -0.33(-2.16%) |
May 20, 2016 | 15.45 | 15.71 | 14.82 | 15.48 | 186,098 | +0.22(+1.46%) |
May 19, 2016 | 15.13 | 15.46 | 15.02 | 15.26 | 216,941 | +0.11(+0.74%) |
May 18, 2016 | 14.86 | 15.32 | 13.70 | 15.15 | 119,491 | +0.25(+1.67%) |
May 17, 2016 | 15.47 | 15.47 | 14.74 | 14.90 | 208,211 | -0.62(-3.98%) |
May 16, 2016 | 14.98 | 15.62 | 14.76 | 15.52 | 164,417 | +0.50(+3.30%) |
May 13, 2016 | 15.09 | 15.25 | 14.81 | 15.02 | 121,099 | -0.07(-0.45%) |
May 12, 2016 | 15.23 | 15.27 | 14.97 | 15.09 | 100,517 | -0.03(-0.23%) |
May 11, 2016 | 15.25 | 15.25 | 15.05 | 15.12 | 110,504 | -0.06(-0.39%) |
May 10, 2016 | 15.00 | 15.19 | 14.81 | 15.18 | 124,370 | +0.29(+1.95%) |
May 09, 2016 | 14.69 | 15.10 | 14.55 | 14.89 | 163,002 | +0.11(+0.75%) |
May 06, 2016 | 14.12 | 14.93 | 14.11 | 14.78 | 200,985 | +0.56(+3.97%) |
May 05, 2016 | 13.99 | 14.35 | 13.99 | 14.22 | 156,181 | +0.21(+1.47%) |
May 04, 2016 | 14.14 | 14.17 | 13.86 | 14.01 | 275,102 | -0.13(-0.91%) |
May 03, 2016 | 13.92 | 14.30 | 13.57 | 14.14 | 170,515 | +0.18(+1.29%) |
May 02, 2016 | 14.16 | 14.96 | 13.59 | 13.96 | 269,786 | +0.00(+0.00%) |
Apr 29, 2016 | 13.70 | 14.14 | 13.52 | 13.96 | 237,729 | +0.28(+2.06%) |
Apr 28, 2016 | 13.08 | 14.82 | 13.08 | 13.68 | 396,988 | +0.98(+7.75%) |
Apr 27, 2016 | 12.79 | 12.79 | 12.46 | 12.69 | 239,125 | -0.02(-0.13%) |
Apr 26, 2016 | 12.70 | 12.86 | 12.48 | 12.71 | 256,469 | +0.09(+0.75%) |
Apr 25, 2016 | 13.15 | 13.31 | 12.41 | 12.62 | 351,437 | -0.64(-4.84%) |
Apr 22, 2016 | 13.13 | 13.37 | 13.04 | 13.26 | 160,398 | +0.13(+0.98%) |
Apr 21, 2016 | 13.62 | 13.71 | 13.05 | 13.13 | 195,254 | -0.40(-2.97%) |
Apr 20, 2016 | 13.74 | 13.74 | 13.43 | 13.53 | 107,304 | -0.21(-1.56%) |
Apr 19, 2016 | 13.91 | 13.93 | 13.55 | 13.74 | 219,417 | -0.16(-1.17%) |
Apr 18, 2016 | 13.99 | 14.33 | 13.68 | 13.91 | 201,747 | +0.10(+0.74%) |
Apr 15, 2016 | 14.03 | 14.35 | 13.69 | 13.80 | 319,060 | -0.22(-1.59%) |
Apr 14, 2016 | 14.87 | 14.87 | 13.66 | 14.03 | 444,688 | -0.92(-6.18%) |
Apr 13, 2016 | 14.60 | 14.99 | 13.92 | 14.95 | 448,157 | +0.19(+1.28%) |
Apr 12, 2016 | 14.52 | 14.79 | 14.12 | 14.76 | 336,740 | +0.33(+2.31%) |
Apr 11, 2016 | 14.67 | 14.76 | 14.21 | 14.43 | 212,731 | -0.10(-0.71%) |
Apr 08, 2016 | 14.81 | 15.09 | 14.42 | 14.53 | 226,829 | -0.26(-1.74%) |
Apr 07, 2016 | 14.73 | 14.97 | 14.61 | 14.79 | 272,043 | +0.01(+0.06%) |
Apr 06, 2016 | 15.23 | 15.66 | 14.71 | 14.78 | 210,357 | -0.79(-5.06%) |
Apr 05, 2016 | 16.15 | 16.28 | 15.53 | 15.57 | 291,555 | -0.66(-4.06%) |
Apr 04, 2016 | 16.16 | 16.89 | 15.89 | 16.23 | 357,092 | +0.21(+1.34%) |
Apr 01, 2016 | 16.36 | 16.51 | 15.94 | 16.01 | 241,990 | -0.43(-2.60%) |
Mar 31, 2016 | 16.39 | 16.59 | 16.00 | 16.44 | 314,748 | +0.10(+0.63%) |
Mar 30, 2016 | 16.28 | 16.59 | 16.04 | 16.34 | 145,304 | +0.17(+1.06%) |
Mar 29, 2016 | 15.78 | 16.23 | 15.63 | 16.17 | 157,254 | +0.41(+2.61%) |
Mar 28, 2016 | 15.47 | 15.78 | 15.33 | 15.76 | 241,655 | +0.25(+1.60%) |
Mar 24, 2016 | 15.23 | 15.51 | 15.51 | 15.51 | 128,528 | +0.28(+1.85%) |
Mar 23, 2016 | 15.39 | 15.42 | 15.09 | 15.23 | 111,540 | -0.13(-0.84%) |
Mar 22, 2016 | 15.40 | 15.67 | 15.29 | 15.35 | 102,054 | -0.07(-0.44%) |
Mar 21, 2016 | 14.97 | 15.55 | 14.93 | 15.42 | 267,831 | -0.27(-1.69%) |
Mar 18, 2016 | 15.46 | 15.76 | 15.30 | 15.69 | 205,314 | +0.32(+2.06%) |
Mar 17, 2016 | 15.35 | 15.46 | 15.11 | 15.37 | 94,835 | -0.03(-0.22%) |
Mar 16, 2016 | 14.62 | 15.56 | 14.61 | 15.41 | 168,974 | +0.68(+4.59%) |
Mar 15, 2016 | 14.97 | 14.97 | 14.64 | 14.73 | 70,537 | -0.24(-1.60%) |
Mar 14, 2016 | 15.66 | 15.83 | 14.91 | 14.97 | 136,724 | -0.44(-2.83%) |
Mar 11, 2016 | 15.36 | 15.54 | 15.30 | 15.41 | 187,190 | +0.15(+1.01%) |
Mar 10, 2016 | 15.23 | 15.42 | 14.89 | 15.25 | 134,671 | +0.16(+1.08%) |
Mar 09, 2016 | 15.41 | 15.42 | 14.60 | 15.09 | 129,441 | -0.22(-1.45%) |
Mar 08, 2016 | 14.98 | 15.42 | 14.85 | 15.31 | 359,946 | +0.27(+1.76%) |
Mar 07, 2016 | 15.58 | 15.59 | 14.83 | 15.05 | 539,394 | -0.55(-3.51%) |
Mar 04, 2016 | 16.28 | 16.29 | 15.52 | 15.59 | 232,110 | -0.62(-3.85%) |
Mar 03, 2016 | 16.90 | 17.15 | 16.18 | 16.22 | 383,108 | -0.66(-3.90%) |
Mar 02, 2016 | 16.72 | 17.09 | 16.23 | 16.88 | 216,837 | +0.18(+1.08%) |
Mar 01, 2016 | 16.78 | 17.11 | 16.67 | 16.70 | 116,292 | +0.04(+0.26%) |
Feb 29, 2016 | 16.12 | 16.90 | 15.91 | 16.65 | 422,630 | +0.76(+4.78%) |
Feb 26, 2016 | 16.34 | 16.87 | 15.82 | 15.89 | 150,531 | -0.45(-2.77%) |
Feb 25, 2016 | 16.06 | 16.52 | 16.01 | 16.35 | 220,119 | +0.39(+2.46%) |
Feb 24, 2016 | 15.93 | 16.22 | 15.35 | 15.95 | 122,762 | -0.05(-0.32%) |
Feb 23, 2016 | 15.66 | 16.15 | 15.66 | 16.01 | 207,140 | +0.38(+2.46%) |
Feb 22, 2016 | 15.26 | 16.35 | 15.26 | 15.62 | 331,510 | +0.51(+3.39%) |
Feb 19, 2016 | 14.26 | 15.43 | 14.23 | 15.11 | 233,522 | +0.84(+5.86%) |
Feb 18, 2016 | 13.66 | 15.37 | 13.66 | 14.27 | 582,600 | +2.11(+17.33%) |
Feb 17, 2016 | 12.82 | 13.30 | 12.16 | 12.16 | 169,242 | -0.52(-4.10%) |
Feb 16, 2016 | 12.50 | 12.94 | 12.10 | 12.69 | 143,486 | +0.34(+2.77%) |
Feb 12, 2016 | 12.31 | 12.34 | 12.34 | 12.34 | 59,040 | +0.13(+1.05%) |
Feb 11, 2016 | 12.14 | 12.36 | 11.58 | 12.22 | 80,770 | -0.14(-1.11%) |
Feb 10, 2016 | 12.48 | 12.71 | 12.20 | 12.35 | 59,126 | +0.00(+0.00%) |
Feb 09, 2016 | 12.36 | 12.52 | 11.77 | 12.35 | 86,357 | -0.24(-1.90%) |
Feb 08, 2016 | 12.40 | 12.69 | 12.22 | 12.59 | 53,490 | +0.10(+0.82%) |
Feb 05, 2016 | 12.92 | 13.05 | 12.49 | 12.49 | 80,593 | -0.52(-4.00%) |
Feb 04, 2016 | 12.95 | 13.18 | 12.80 | 13.01 | 66,576 | +0.01(+0.07%) |
Feb 03, 2016 | 13.33 | 13.33 | 12.80 | 13.00 | 63,589 | -0.20(-1.55%) |
Feb 02, 2016 | 13.40 | 13.48 | 13.13 | 13.21 | 60,411 | -0.38(-2.77%) |
Feb 01, 2016 | 13.16 | 13.74 | 13.02 | 13.58 | 79,818 | +0.32(+2.45%) |
Jan 29, 2016 | 12.88 | 13.29 | 12.88 | 13.26 | 121,349 | +0.38(+2.92%) |
Jan 28, 2016 | 12.89 | 13.09 | 12.77 | 12.88 | 61,699 | +0.04(+0.33%) |
Jan 27, 2016 | 12.96 | 13.07 | 12.67 | 12.84 | 58,864 | -0.19(-1.44%) |
Jan 26, 2016 | 12.74 | 13.21 | 12.67 | 13.03 | 68,601 | +0.31(+2.42%) |
Jan 25, 2016 | 13.15 | 13.22 | 12.61 | 12.72 | 76,209 | -0.44(-3.31%) |
Jan 22, 2016 | 13.08 | 13.37 | 12.98 | 13.15 | 99,130 | +0.31(+2.39%) |
Jan 21, 2016 | 12.72 | 13.10 | 12.58 | 12.85 | 120,810 | +0.25(+1.96%) |
Jan 20, 2016 | 11.66 | 12.62 | 11.50 | 12.60 | 140,882 | +0.73(+6.11%) |
Jan 19, 2016 | 13.30 | 13.30 | 11.49 | 11.87 | 353,177 | -1.39(-10.49%) |
Jan 15, 2016 | 12.98 | 13.27 | 13.27 | 13.27 | 139,869 | -0.02(-0.13%) |
Jan 14, 2016 | 13.29 | 13.55 | 13.07 | 13.28 | 68,521 | +0.05(+0.39%) |
Jan 13, 2016 | 13.74 | 13.85 | 12.98 | 13.23 | 172,796 | -0.49(-3.55%) |
Jan 12, 2016 | 14.05 | 14.05 | 13.37 | 13.72 | 143,967 | -0.05(-0.37%) |
Jan 11, 2016 | 13.57 | 13.91 | 13.40 | 13.77 | 122,170 | +0.17(+1.26%) |
Jan 08, 2016 | 13.62 | 13.97 | 13.46 | 13.60 | 243,569 | -0.04(-0.31%) |
Jan 07, 2016 | 13.45 | 14.13 | 13.45 | 13.64 | 109,050 | -0.09(-0.68%) |
Jan 06, 2016 | 13.93 | 14.21 | 13.66 | 13.74 | 147,228 | -0.39(-2.78%) |
Jan 05, 2016 | 14.62 | 14.62 | 13.93 | 14.13 | 81,569 | -0.43(-2.93%) |