Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.08 | 19.08 | 19.08 | 0 | +1.07(+5.96%) | |
Dec 29, 2016 | 18.06 | 18.53 | 17.91 | 18.00 | 39,486 | +0.02(+0.10%) |
Dec 28, 2016 | 17.80 | 18.26 | 17.80 | 17.98 | 43,745 | +0.13(+0.75%) |
Dec 27, 2016 | 17.73 | 17.89 | 17.61 | 17.85 | 56,327 | +0.19(+1.05%) |
Dec 23, 2016 | 17.67 | 17.67 | 17.67 | 0 | +0.07(+0.40%) | |
Dec 22, 2016 | 17.49 | 17.65 | 17.49 | 17.59 | 24,442 | -0.00(-0.03%) |
Dec 21, 2016 | 17.44 | 17.63 | 17.44 | 17.60 | 64,508 | +0.11(+0.61%) |
Dec 20, 2016 | 17.55 | 17.55 | 17.38 | 17.49 | 91,085 | +0.03(+0.15%) |
Dec 19, 2016 | 17.42 | 17.65 | 17.27 | 17.47 | 63,746 | -0.04(-0.25%) |
Dec 16, 2016 | 17.27 | 17.65 | 16.60 | 17.51 | 294,361 | +0.36(+2.11%) |
Dec 15, 2016 | 17.17 | 17.39 | 16.97 | 17.15 | 77,494 | +0.10(+0.57%) |
Dec 14, 2016 | 17.41 | 17.42 | 16.94 | 17.05 | 89,361 | -0.34(-1.93%) |
Dec 13, 2016 | 17.40 | 17.47 | 16.97 | 17.39 | 37,310 | +0.22(+1.29%) |
Dec 12, 2016 | 17.47 | 17.47 | 16.95 | 17.17 | 22,888 | -0.28(-1.62%) |
Dec 09, 2016 | 17.42 | 17.47 | 16.90 | 17.45 | 49,113 | +0.01(+0.05%) |
Dec 08, 2016 | 16.71 | 17.47 | 16.52 | 17.44 | 81,180 | +0.70(+4.17%) |
Dec 07, 2016 | 16.63 | 16.87 | 16.36 | 16.74 | 52,079 | +0.07(+0.42%) |
Dec 06, 2016 | 16.24 | 16.82 | 16.04 | 16.67 | 48,453 | +0.39(+2.39%) |
Dec 05, 2016 | 16.18 | 16.30 | 16.01 | 16.28 | 57,086 | +0.34(+2.11%) |
Dec 02, 2016 | 15.96 | 16.21 | 15.81 | 15.95 | 34,756 | -0.03(-0.17%) |
Dec 01, 2016 | 15.95 | 16.24 | 15.73 | 15.97 | 60,239 | +0.11(+0.67%) |
Nov 30, 2016 | 15.90 | 16.33 | 15.43 | 15.87 | 254,995 | +0.04(+0.22%) |
Nov 29, 2016 | 16.41 | 16.49 | 15.80 | 15.83 | 42,923 | -0.52(-3.19%) |
Nov 28, 2016 | 17.10 | 17.10 | 16.23 | 16.35 | 51,606 | -0.63(-3.70%) |
Nov 25, 2016 | 17.44 | 17.53 | 16.83 | 16.98 | 41,153 | -0.46(-2.64%) |
Nov 23, 2016 | 17.44 | 17.44 | 17.44 | 0 | -0.01(-0.05%) | |
Nov 22, 2016 | 17.42 | 17.50 | 17.37 | 17.45 | 129,568 | +0.03(+0.15%) |
Nov 21, 2016 | 17.44 | 17.47 | 17.31 | 17.42 | 47,161 | -0.04(-0.25%) |
Nov 18, 2016 | 17.47 | 17.47 | 17.40 | 17.47 | 67,734 | +0.04(+0.25%) |
Nov 17, 2016 | 17.47 | 17.47 | 17.38 | 17.42 | 63,475 | +0.00(+0.00%) |
Nov 16, 2016 | 17.31 | 17.63 | 17.30 | 17.42 | 125,763 | +0.00(+0.00%) |
Nov 15, 2016 | 17.35 | 17.42 | 17.31 | 17.42 | 34,496 | +0.04(+0.25%) |
Nov 14, 2016 | 17.42 | 17.42 | 16.94 | 17.38 | 63,044 | -0.04(-0.25%) |
Nov 11, 2016 | 17.42 | 17.47 | 16.69 | 17.42 | 105,025 | +0.05(+0.31%) |
Nov 10, 2016 | 17.42 | 17.42 | 16.02 | 17.37 | 59,417 | -0.05(-0.30%) |
Nov 09, 2016 | 16.94 | 17.42 | 16.41 | 17.42 | 54,899 | +0.37(+2.18%) |
Nov 08, 2016 | 16.93 | 17.26 | 16.90 | 17.05 | 17,295 | +0.04(+0.26%) |
Nov 07, 2016 | 16.93 | 17.03 | 16.67 | 17.01 | 28,647 | +0.39(+2.34%) |
Nov 04, 2016 | 16.94 | 17.11 | 16.60 | 16.62 | 34,500 | -0.34(-2.03%) |
Nov 03, 2016 | 17.32 | 17.32 | 16.86 | 16.96 | 15,937 | -0.24(-1.39%) |
Nov 02, 2016 | 17.11 | 17.35 | 17.11 | 17.20 | 20,810 | -0.21(-1.22%) |
Nov 01, 2016 | 17.40 | 17.42 | 17.25 | 17.41 | 72,761 | +0.00(+0.00%) |
Oct 31, 2016 | 16.23 | 17.47 | 16.16 | 17.41 | 126,154 | +0.99(+6.03%) |
Oct 28, 2016 | 16.47 | 16.89 | 16.09 | 16.42 | 43,156 | -0.11(-0.69%) |
Oct 27, 2016 | 17.17 | 17.35 | 16.45 | 16.54 | 16,555 | -0.58(-3.41%) |
Oct 26, 2016 | 17.17 | 17.36 | 17.00 | 17.12 | 56,000 | -0.19(-1.07%) |
Oct 25, 2016 | 17.20 | 17.38 | 17.04 | 17.31 | 22,361 | +0.16(+0.93%) |
Oct 24, 2016 | 17.32 | 17.32 | 17.02 | 17.15 | 32,229 | -0.10(-0.56%) |
Oct 21, 2016 | 17.17 | 17.38 | 16.98 | 17.25 | 14,125 | -0.02(-0.10%) |
Oct 20, 2016 | 17.21 | 17.46 | 16.96 | 17.26 | 39,758 | -0.14(-0.81%) |
Oct 19, 2016 | 17.42 | 17.47 | 17.16 | 17.40 | 32,389 | +0.05(+0.31%) |
Oct 18, 2016 | 17.40 | 17.47 | 17.26 | 17.35 | 20,448 | +0.04(+0.20%) |
Oct 17, 2016 | 17.46 | 17.46 | 17.27 | 17.32 | 18,404 | -0.09(-0.51%) |
Oct 14, 2016 | 16.97 | 17.47 | 16.94 | 17.40 | 35,457 | +0.48(+2.82%) |
Oct 13, 2016 | 16.83 | 17.01 | 16.68 | 16.93 | 29,150 | +0.07(+0.42%) |
Oct 12, 2016 | 16.40 | 17.08 | 16.40 | 16.86 | 26,484 | -0.29(-1.70%) |
Oct 11, 2016 | 16.89 | 17.63 | 16.89 | 17.15 | 126,640 | +0.26(+1.52%) |
Oct 10, 2016 | 16.80 | 16.89 | 16.77 | 16.89 | 45,522 | +0.07(+0.42%) |
Oct 07, 2016 | 16.71 | 16.88 | 16.71 | 16.82 | 11,297 | -0.03(-0.16%) |
Oct 06, 2016 | 16.45 | 16.88 | 16.45 | 16.85 | 23,290 | +0.08(+0.47%) |
Oct 05, 2016 | 16.44 | 16.80 | 16.20 | 16.77 | 39,508 | +0.24(+1.44%) |
Oct 04, 2016 | 16.48 | 16.75 | 16.33 | 16.53 | 41,215 | +0.04(+0.21%) |
Oct 03, 2016 | 16.72 | 16.72 | 16.33 | 16.49 | 25,308 | -0.22(-1.32%) |
Sep 30, 2016 | 15.90 | 16.82 | 15.64 | 16.71 | 82,334 | +0.80(+5.00%) |
Sep 29, 2016 | 16.60 | 16.89 | 15.87 | 15.92 | 69,153 | -0.74(-4.46%) |
Sep 28, 2016 | 16.61 | 16.71 | 16.48 | 16.66 | 23,610 | +0.05(+0.32%) |
Sep 27, 2016 | 16.72 | 16.72 | 16.45 | 16.61 | 11,677 | +0.04(+0.21%) |
Sep 26, 2016 | 16.58 | 16.79 | 16.57 | 16.57 | 14,918 | -0.26(-1.52%) |
Sep 23, 2016 | 16.39 | 16.85 | 16.39 | 16.83 | 29,246 | +0.10(+0.58%) |
Sep 22, 2016 | 16.83 | 16.85 | 16.56 | 16.73 | 39,571 | -0.01(-0.05%) |
Sep 21, 2016 | 16.78 | 16.78 | 16.70 | 16.74 | 40,492 | -0.01(-0.05%) |
Sep 20, 2016 | 16.73 | 16.85 | 16.73 | 16.75 | 36,489 | +0.03(+0.16%) |
Sep 19, 2016 | 16.75 | 16.85 | 16.65 | 16.72 | 43,283 | -0.03(-0.16%) |
Sep 16, 2016 | 16.81 | 16.81 | 16.64 | 16.75 | 76,680 | +0.04(+0.21%) |
Sep 15, 2016 | 16.56 | 16.85 | 16.48 | 16.71 | 45,426 | +0.04(+0.26%) |
Sep 14, 2016 | 16.57 | 16.76 | 16.51 | 16.67 | 25,516 | -0.02(-0.11%) |
Sep 13, 2016 | 16.58 | 16.76 | 16.46 | 16.69 | 36,960 | -0.07(-0.42%) |
Sep 12, 2016 | 16.71 | 16.85 | 16.49 | 16.76 | 50,420 | +0.09(+0.53%) |
Sep 09, 2016 | 16.26 | 16.83 | 15.22 | 16.67 | 90,829 | +0.87(+5.53%) |
Sep 08, 2016 | 14.98 | 15.82 | 14.82 | 15.80 | 57,124 | +1.01(+6.86%) |
Sep 07, 2016 | 14.87 | 14.87 | 14.71 | 14.78 | 22,900 | -0.03(-0.18%) |
Sep 06, 2016 | 14.86 | 14.92 | 14.63 | 14.81 | 17,587 | -0.01(-0.06%) |
Sep 02, 2016 | 14.96 | 14.82 | 14.82 | 14.82 | 18,366 | +0.00(+0.00%) |
Sep 01, 2016 | 14.63 | 14.82 | 14.41 | 14.82 | 28,715 | +0.17(+1.14%) |
Aug 31, 2016 | 14.73 | 14.82 | 14.42 | 14.65 | 48,213 | -0.17(-1.13%) |
Aug 30, 2016 | 14.86 | 14.99 | 14.75 | 14.82 | 19,653 | -0.01(-0.06%) |
Aug 29, 2016 | 14.86 | 15.07 | 14.62 | 14.83 | 27,513 | +0.04(+0.30%) |
Aug 26, 2016 | 14.83 | 14.91 | 14.77 | 14.78 | 12,107 | +0.03(+0.18%) |
Aug 25, 2016 | 14.84 | 14.87 | 14.60 | 14.76 | 16,473 | -0.07(-0.48%) |
Aug 24, 2016 | 14.83 | 14.86 | 14.76 | 14.83 | 8,470 | -0.01(-0.06%) |
Aug 23, 2016 | 14.87 | 14.99 | 14.78 | 14.84 | 29,975 | -0.04(-0.24%) |
Aug 22, 2016 | 15.14 | 15.14 | 14.34 | 14.87 | 48,594 | -0.32(-2.09%) |
Aug 19, 2016 | 14.39 | 15.24 | 14.23 | 15.19 | 50,159 | +0.79(+5.45%) |
Aug 18, 2016 | 15.52 | 15.52 | 14.00 | 14.40 | 101,818 | -1.16(-7.43%) |
Aug 17, 2016 | 16.11 | 16.11 | 15.44 | 15.56 | 21,667 | -0.67(-4.13%) |
Aug 16, 2016 | 16.56 | 16.67 | 16.23 | 16.23 | 21,460 | -0.43(-2.59%) |
Aug 15, 2016 | 16.85 | 16.85 | 16.52 | 16.66 | 32,730 | -0.19(-1.10%) |
Aug 12, 2016 | 16.73 | 16.85 | 16.70 | 16.85 | 16,414 | +0.13(+0.79%) |
Aug 11, 2016 | 16.68 | 16.76 | 16.59 | 16.71 | 17,398 | +0.13(+0.80%) |
Aug 10, 2016 | 16.59 | 16.75 | 16.54 | 16.58 | 15,341 | -0.05(-0.32%) |
Aug 09, 2016 | 16.64 | 16.76 | 16.32 | 16.64 | 31,371 | -0.04(-0.26%) |
Aug 08, 2016 | 16.06 | 16.72 | 16.02 | 16.68 | 30,898 | +0.58(+3.62%) |
Aug 05, 2016 | 16.22 | 16.27 | 15.75 | 16.10 | 36,403 | +0.32(+2.01%) |
Aug 04, 2016 | 15.59 | 15.83 | 15.48 | 15.78 | 29,117 | +0.03(+0.17%) |
Aug 03, 2016 | 15.88 | 15.88 | 15.56 | 15.75 | 14,978 | -0.04(-0.28%) |
Aug 02, 2016 | 15.75 | 16.21 | 15.60 | 15.80 | 28,409 | +0.10(+0.62%) |
Aug 01, 2016 | 15.77 | 15.88 | 15.53 | 15.70 | 24,675 | +0.10(+0.62%) |
Jul 29, 2016 | 15.89 | 15.89 | 15.52 | 15.60 | 26,843 | -0.26(-1.61%) |
Jul 28, 2016 | 15.66 | 15.99 | 15.56 | 15.86 | 16,957 | +0.11(+0.67%) |
Jul 27, 2016 | 15.72 | 15.88 | 15.61 | 15.75 | 29,499 | -0.04(-0.22%) |
Jul 26, 2016 | 15.96 | 15.96 | 15.59 | 15.79 | 15,104 | -0.23(-1.43%) |
Jul 25, 2016 | 16.19 | 16.34 | 15.86 | 16.02 | 11,750 | -0.14(-0.87%) |
Jul 22, 2016 | 16.05 | 16.27 | 16.05 | 16.16 | 18,754 | +0.01(+0.05%) |
Jul 21, 2016 | 16.00 | 16.29 | 16.00 | 16.15 | 10,399 | +0.10(+0.60%) |
Jul 20, 2016 | 15.85 | 16.14 | 15.81 | 16.05 | 13,306 | +0.32(+2.02%) |
Jul 19, 2016 | 15.94 | 16.03 | 15.66 | 15.74 | 9,154 | -0.22(-1.38%) |
Jul 18, 2016 | 16.27 | 16.27 | 15.82 | 15.96 | 21,705 | -0.26(-1.58%) |
Jul 15, 2016 | 16.07 | 16.34 | 15.72 | 16.21 | 101,049 | +0.32(+2.00%) |
Jul 14, 2016 | 15.88 | 15.94 | 15.75 | 15.89 | 14,690 | +0.11(+0.67%) |
Jul 13, 2016 | 15.85 | 15.94 | 15.59 | 15.79 | 52,834 | -0.10(-0.61%) |
Jul 12, 2016 | 15.90 | 15.98 | 15.68 | 15.89 | 38,569 | -0.01(-0.06%) |
Jul 11, 2016 | 15.89 | 15.96 | 15.80 | 15.89 | 22,107 | +0.02(+0.11%) |
Jul 08, 2016 | 16.01 | 15.89 | 15.84 | 15.88 | 37,007 | -0.01(-0.06%) |
Jul 07, 2016 | 15.88 | 16.17 | 15.68 | 15.89 | 24,263 | -0.02(-0.11%) |
Jul 05, 2016 | 15.94 | 16.11 | 15.69 | 15.90 | 13,425 | -0.03(-0.17%) |
Jul 01, 2016 | 15.55 | 15.93 | 15.93 | 15.93 | 20,180 | +0.39(+2.50%) |
Jun 30, 2016 | 15.29 | 15.73 | 15.29 | 15.54 | 18,990 | +0.21(+1.38%) |
Jun 29, 2016 | 15.00 | 15.33 | 14.94 | 15.33 | 19,076 | +0.52(+3.50%) |
Jun 28, 2016 | 14.93 | 15.09 | 14.71 | 14.81 | 29,871 | +0.05(+0.36%) |
Jun 27, 2016 | 15.49 | 15.53 | 14.74 | 14.76 | 30,390 | -0.80(-5.14%) |
Jun 24, 2016 | 15.38 | 15.80 | 15.08 | 15.56 | 89,956 | -0.47(-2.91%) |
Jun 23, 2016 | 15.90 | 16.14 | 15.59 | 16.02 | 35,168 | +0.41(+2.65%) |
Jun 22, 2016 | 15.60 | 15.88 | 15.47 | 15.61 | 41,400 | +0.02(+0.11%) |
Jun 21, 2016 | 15.66 | 15.78 | 15.50 | 15.59 | 19,024 | +0.01(+0.06%) |
Jun 20, 2016 | 16.14 | 16.14 | 15.57 | 15.58 | 21,276 | -0.37(-2.32%) |
Jun 17, 2016 | 16.48 | 16.63 | 15.92 | 15.95 | 61,060 | -0.48(-2.89%) |
Jun 16, 2016 | 16.29 | 16.67 | 16.20 | 16.43 | 24,494 | +0.04(+0.27%) |
Jun 15, 2016 | 16.80 | 16.80 | 16.27 | 16.39 | 23,009 | -0.40(-2.36%) |
Jun 14, 2016 | 16.26 | 16.80 | 16.26 | 16.78 | 40,047 | +0.24(+1.44%) |
Jun 13, 2016 | 16.12 | 16.67 | 15.37 | 16.54 | 56,134 | +0.64(+4.04%) |
Jun 10, 2016 | 14.68 | 16.07 | 13.90 | 15.90 | 41,105 | -0.26(-1.63%) |
Jun 09, 2016 | 15.56 | 16.31 | 15.37 | 16.17 | 71,235 | +0.72(+4.67%) |
Jun 08, 2016 | 15.13 | 15.54 | 14.87 | 15.44 | 29,404 | +0.50(+3.35%) |
Jun 07, 2016 | 15.07 | 15.52 | 14.74 | 14.94 | 29,054 | -0.04(-0.29%) |
Jun 06, 2016 | 14.70 | 15.06 | 14.47 | 14.99 | 39,484 | +0.42(+2.90%) |
Jun 03, 2016 | 14.73 | 15.00 | 14.39 | 14.56 | 30,187 | -0.11(-0.72%) |
Jun 02, 2016 | 14.77 | 14.88 | 14.56 | 14.67 | 21,210 | -0.09(-0.60%) |
Jun 01, 2016 | 14.55 | 14.82 | 14.41 | 14.76 | 15,952 | +0.29(+2.01%) |
May 31, 2016 | 14.54 | 14.78 | 14.14 | 14.47 | 23,576 | -0.13(-0.90%) |
May 27, 2016 | 14.32 | 14.60 | 14.60 | 14.60 | 24,331 | +0.20(+1.41%) |
May 26, 2016 | 14.17 | 14.53 | 14.17 | 14.40 | 18,857 | +0.11(+0.74%) |
May 25, 2016 | 14.13 | 14.39 | 14.09 | 14.29 | 17,044 | +0.29(+2.07%) |
May 24, 2016 | 13.32 | 14.09 | 13.32 | 14.00 | 19,492 | +0.69(+5.15%) |
May 23, 2016 | 13.05 | 13.41 | 13.05 | 13.32 | 14,948 | +0.29(+2.23%) |
May 20, 2016 | 13.46 | 13.46 | 12.90 | 13.03 | 59,185 | -0.33(-2.44%) |
May 19, 2016 | 13.68 | 13.85 | 13.32 | 13.35 | 48,988 | -0.53(-3.80%) |
May 18, 2016 | 13.03 | 13.89 | 12.86 | 13.88 | 27,982 | +0.72(+5.48%) |
May 17, 2016 | 14.01 | 14.01 | 13.15 | 13.16 | 36,253 | -0.69(-4.96%) |
May 16, 2016 | 13.39 | 13.95 | 13.39 | 13.84 | 28,374 | +0.38(+2.81%) |
May 13, 2016 | 13.74 | 13.98 | 13.45 | 13.47 | 17,745 | -0.40(-2.92%) |
May 12, 2016 | 14.42 | 14.57 | 13.83 | 13.87 | 25,995 | -0.43(-3.01%) |
May 11, 2016 | 14.65 | 14.80 | 14.27 | 14.30 | 26,484 | -0.47(-3.16%) |
May 10, 2016 | 14.40 | 14.95 | 14.39 | 14.77 | 21,991 | +0.36(+2.50%) |
May 09, 2016 | 14.74 | 14.74 | 13.90 | 14.41 | 14,421 | -0.43(-2.90%) |
May 06, 2016 | 14.73 | 15.07 | 14.63 | 14.84 | 19,347 | -0.03(-0.18%) |
May 05, 2016 | 14.96 | 15.15 | 14.74 | 14.86 | 38,441 | -0.13(-0.88%) |
May 04, 2016 | 15.31 | 15.33 | 14.99 | 15.00 | 26,539 | -0.03(-0.18%) |
May 03, 2016 | 15.00 | 15.29 | 14.85 | 15.02 | 30,323 | -0.12(-0.81%) |
May 02, 2016 | 15.83 | 15.83 | 15.09 | 15.15 | 37,572 | -0.59(-3.74%) |
Apr 29, 2016 | 15.73 | 15.82 | 15.56 | 15.73 | 42,995 | +0.05(+0.34%) |
Apr 28, 2016 | 15.65 | 15.83 | 15.59 | 15.68 | 20,879 | +0.06(+0.39%) |
Apr 27, 2016 | 15.34 | 15.74 | 15.34 | 15.62 | 20,050 | +0.26(+1.66%) |
Apr 26, 2016 | 14.96 | 15.75 | 14.93 | 15.37 | 50,433 | +0.44(+2.95%) |
Apr 25, 2016 | 14.31 | 14.96 | 14.31 | 14.93 | 23,526 | +0.59(+4.11%) |
Apr 22, 2016 | 13.82 | 14.41 | 13.82 | 14.34 | 20,567 | +0.55(+3.95%) |
Apr 21, 2016 | 14.07 | 14.47 | 13.72 | 13.79 | 19,974 | -0.33(-2.31%) |
Apr 20, 2016 | 14.11 | 14.57 | 13.92 | 14.12 | 21,143 | -0.10(-0.68%) |
Apr 19, 2016 | 14.53 | 14.96 | 14.10 | 14.21 | 55,140 | -0.33(-2.24%) |
Apr 18, 2016 | 14.20 | 14.73 | 14.20 | 14.54 | 27,702 | +0.33(+2.29%) |
Apr 15, 2016 | 13.97 | 14.38 | 13.97 | 14.21 | 16,131 | +0.19(+1.38%) |
Apr 14, 2016 | 13.40 | 14.05 | 13.40 | 14.02 | 30,394 | +0.66(+4.94%) |
Apr 13, 2016 | 13.22 | 13.41 | 13.17 | 13.36 | 47,551 | +0.16(+1.20%) |
Apr 12, 2016 | 13.02 | 13.28 | 13.02 | 13.20 | 43,230 | +0.11(+0.87%) |
Apr 11, 2016 | 13.17 | 13.18 | 12.84 | 13.09 | 36,786 | +0.12(+0.95%) |
Apr 08, 2016 | 13.40 | 13.50 | 12.97 | 12.96 | 13,672 | -0.13(-1.01%) |
Apr 07, 2016 | 13.32 | 13.34 | 13.09 | 13.10 | 14,600 | -0.26(-1.98%) |
Apr 06, 2016 | 13.38 | 13.42 | 13.28 | 13.36 | 85,797 | +0.06(+0.46%) |
Apr 05, 2016 | 13.18 | 13.32 | 13.11 | 13.30 | 26,921 | +0.09(+0.67%) |
Apr 04, 2016 | 13.33 | 13.33 | 12.96 | 13.21 | 18,977 | -0.08(-0.60%) |
Apr 01, 2016 | 13.28 | 13.41 | 13.15 | 13.29 | 15,238 | -0.08(-0.59%) |
Mar 31, 2016 | 13.23 | 13.41 | 13.12 | 13.37 | 35,989 | +0.15(+1.13%) |
Mar 30, 2016 | 13.52 | 13.53 | 13.18 | 13.22 | 27,687 | -0.11(-0.86%) |
Mar 29, 2016 | 13.09 | 13.55 | 12.96 | 13.33 | 28,828 | +0.17(+1.26%) |
Mar 28, 2016 | 13.31 | 13.31 | 12.93 | 13.17 | 25,115 | -0.05(-0.40%) |
Mar 24, 2016 | 13.01 | 13.22 | 13.22 | 13.22 | 20,648 | +0.22(+1.69%) |
Mar 23, 2016 | 13.22 | 13.47 | 12.85 | 13.00 | 25,421 | -0.18(-1.40%) |
Mar 22, 2016 | 13.10 | 13.46 | 13.09 | 13.18 | 28,849 | -0.18(-1.31%) |
Mar 21, 2016 | 13.37 | 13.42 | 13.18 | 13.36 | 46,589 | -0.01(-0.07%) |
Mar 18, 2016 | 13.63 | 13.64 | 13.19 | 13.37 | 52,317 | -0.18(-1.29%) |
Mar 17, 2016 | 13.58 | 13.71 | 13.50 | 13.54 | 34,897 | +0.00(+0.00%) |
Mar 16, 2016 | 13.64 | 13.76 | 13.44 | 13.54 | 26,224 | -0.10(-0.71%) |
Mar 15, 2016 | 13.89 | 13.89 | 13.50 | 13.64 | 27,662 | -0.26(-1.89%) |
Mar 14, 2016 | 13.14 | 13.94 | 13.13 | 13.90 | 33,923 | +0.59(+4.41%) |
Mar 11, 2016 | 12.37 | 13.32 | 11.55 | 13.32 | 42,749 | +0.95(+7.65%) |
Mar 10, 2016 | 12.89 | 12.94 | 12.22 | 12.37 | 21,300 | -0.63(-4.86%) |
Mar 09, 2016 | 12.83 | 13.09 | 12.83 | 13.00 | 20,946 | +0.35(+2.77%) |
Mar 08, 2016 | 12.71 | 12.72 | 12.54 | 12.65 | 45,000 | -0.06(-0.48%) |
Mar 07, 2016 | 12.38 | 12.76 | 12.38 | 12.71 | 32,658 | +0.36(+2.91%) |
Mar 04, 2016 | 12.25 | 12.58 | 12.07 | 12.35 | 14,232 | +0.07(+0.57%) |
Mar 03, 2016 | 12.18 | 12.61 | 12.11 | 12.28 | 28,963 | +0.04(+0.36%) |
Mar 02, 2016 | 12.30 | 12.30 | 11.91 | 12.24 | 29,238 | -0.14(-1.13%) |
Mar 01, 2016 | 12.34 | 12.47 | 11.94 | 12.38 | 23,984 | +0.14(+1.15%) |
Feb 29, 2016 | 12.33 | 13.05 | 12.19 | 12.24 | 97,715 | +0.04(+0.36%) |
Feb 26, 2016 | 11.44 | 12.72 | 11.44 | 12.19 | 99,384 | +0.91(+8.08%) |
Feb 25, 2016 | 11.13 | 11.33 | 11.06 | 11.28 | 12,842 | +0.21(+1.90%) |
Feb 24, 2016 | 10.84 | 11.10 | 10.55 | 11.07 | 17,489 | +0.15(+1.36%) |
Feb 23, 2016 | 11.31 | 11.39 | 10.90 | 10.92 | 18,464 | -0.37(-3.26%) |
Feb 22, 2016 | 11.31 | 11.32 | 11.26 | 11.29 | 34,260 | +0.15(+1.34%) |
Feb 19, 2016 | 11.08 | 11.26 | 11.01 | 11.14 | 73,569 | +0.04(+0.39%) |
Feb 18, 2016 | 11.08 | 11.30 | 10.97 | 11.10 | 23,636 | -0.02(-0.16%) |
Feb 17, 2016 | 11.35 | 11.35 | 10.98 | 11.12 | 38,853 | -0.02(-0.16%) |
Feb 16, 2016 | 10.58 | 11.23 | 10.52 | 11.13 | 44,336 | +0.67(+6.45%) |
Feb 12, 2016 | 10.16 | 10.46 | 10.46 | 10.46 | 27,150 | +0.38(+3.74%) |
Feb 11, 2016 | 10.14 | 10.18 | 9.906 | 10.08 | 18,088 | -0.32(-3.04%) |
Feb 10, 2016 | 10.26 | 10.76 | 10.18 | 10.40 | 33,678 | +0.23(+2.24%) |
Feb 09, 2016 | 10.24 | 10.36 | 9.984 | 10.17 | 82,233 | -0.25(-2.36%) |
Feb 08, 2016 | 10.56 | 10.58 | 10.24 | 10.41 | 46,039 | -0.25(-2.30%) |
Feb 05, 2016 | 10.67 | 11.58 | 10.53 | 10.66 | 54,287 | -0.16(-1.46%) |
Feb 04, 2016 | 10.43 | 10.84 | 10.43 | 10.82 | 20,952 | +0.29(+2.75%) |
Feb 03, 2016 | 10.69 | 10.74 | 10.39 | 10.53 | 25,335 | -0.12(-1.15%) |
Feb 02, 2016 | 10.87 | 11.00 | 10.62 | 10.65 | 39,329 | -0.42(-3.80%) |
Feb 01, 2016 | 11.08 | 11.26 | 10.84 | 11.07 | 28,447 | +0.04(+0.40%) |
Jan 29, 2016 | 10.66 | 11.11 | 10.66 | 11.03 | 34,311 | +0.37(+3.45%) |
Jan 28, 2016 | 10.81 | 11.13 | 10.59 | 10.66 | 35,162 | -0.06(-0.57%) |
Jan 27, 2016 | 10.83 | 10.97 | 10.65 | 10.72 | 22,079 | -0.18(-1.69%) |
Jan 26, 2016 | 10.65 | 10.97 | 10.55 | 10.90 | 38,759 | +0.30(+2.81%) |
Jan 25, 2016 | 11.05 | 11.07 | 10.58 | 10.61 | 44,196 | -0.52(-4.65%) |
Jan 22, 2016 | 11.19 | 12.05 | 11.10 | 11.12 | 88,324 | +0.13(+1.20%) |
Jan 21, 2016 | 11.09 | 11.54 | 10.91 | 10.99 | 50,018 | -0.09(-0.79%) |
Jan 20, 2016 | 10.31 | 11.23 | 10.17 | 11.08 | 53,226 | +0.61(+5.86%) |
Jan 19, 2016 | 10.69 | 10.77 | 10.12 | 10.47 | 102,404 | -0.19(-1.81%) |
Jan 15, 2016 | 10.93 | 10.66 | 10.66 | 10.66 | 84,873 | -0.48(-4.33%) |
Jan 14, 2016 | 11.95 | 12.54 | 11.08 | 11.14 | 116,903 | -0.85(-7.09%) |
Jan 13, 2016 | 12.89 | 13.11 | 11.84 | 11.99 | 66,970 | -0.95(-7.32%) |
Jan 12, 2016 | 12.62 | 13.67 | 12.62 | 12.94 | 107,976 | +0.46(+3.65%) |
Jan 11, 2016 | 12.03 | 12.63 | 12.03 | 12.48 | 86,116 | +0.56(+4.71%) |
Jan 08, 2016 | 12.30 | 12.40 | 11.90 | 11.92 | 52,389 | -0.25(-2.09%) |
Jan 07, 2016 | 12.56 | 12.57 | 12.13 | 12.18 | 45,420 | -0.52(-4.07%) |
Jan 06, 2016 | 12.38 | 12.82 | 12.38 | 12.69 | 22,117 | +0.11(+0.91%) |
Jan 05, 2016 | 12.58 | 12.72 | 12.43 | 12.58 | 23,176 | +0.04(+0.28%) |