Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.98 | 13.44 | 12.97 | 13.42 | 2,180,977 | +0.20(+1.49%) |
Oct 28, 2016 | 13.17 | 13.39 | 12.95 | 13.22 | 3,177,307 | -0.29(-2.15%) |
Oct 27, 2016 | 14.02 | 14.02 | 12.96 | 13.51 | 3,854,295 | -0.54(-3.83%) |
Oct 26, 2016 | 13.88 | 14.14 | 13.85 | 14.05 | 1,367,900 | +0.15(+1.04%) |
Oct 25, 2016 | 14.20 | 14.35 | 13.85 | 13.90 | 1,623,420 | -0.10(-0.73%) |
Oct 24, 2016 | 14.50 | 14.50 | 14.01 | 14.01 | 847,144 | +0.00(+0.00%) |
Oct 21, 2016 | 13.89 | 14.12 | 13.79 | 14.01 | 1,162,550 | -0.06(-0.43%) |
Oct 20, 2016 | 13.70 | 14.09 | 13.33 | 14.07 | 2,116,183 | +0.24(+1.73%) |
Oct 19, 2016 | 13.46 | 13.90 | 13.46 | 13.83 | 1,538,328 | +0.43(+3.19%) |
Oct 18, 2016 | 13.56 | 13.57 | 13.23 | 13.40 | 852,786 | +0.07(+0.51%) |
Oct 17, 2016 | 13.08 | 13.45 | 13.02 | 13.33 | 1,227,828 | +0.28(+2.16%) |
Oct 14, 2016 | 13.14 | 13.25 | 12.99 | 13.05 | 1,097,806 | -0.01(-0.07%) |
Oct 13, 2016 | 13.14 | 13.18 | 12.88 | 13.06 | 983,060 | -0.41(-3.04%) |
Oct 12, 2016 | 13.32 | 13.60 | 13.23 | 13.47 | 848,249 | +0.15(+1.09%) |
Oct 11, 2016 | 13.55 | 13.72 | 13.24 | 13.32 | 1,569,252 | -0.34(-2.50%) |
Oct 10, 2016 | 13.60 | 13.90 | 13.60 | 13.67 | 1,297,358 | +0.17(+1.27%) |
Oct 07, 2016 | 13.77 | 13.81 | 13.39 | 13.49 | 1,362,396 | -0.16(-1.19%) |
Oct 06, 2016 | 13.44 | 13.69 | 13.44 | 13.66 | 752,436 | +0.04(+0.31%) |
Oct 05, 2016 | 13.35 | 13.61 | 13.26 | 13.61 | 1,223,057 | +0.42(+3.17%) |
Oct 04, 2016 | 13.47 | 13.51 | 13.20 | 13.20 | 1,294,170 | -0.33(-2.46%) |
Oct 03, 2016 | 13.87 | 13.87 | 13.45 | 13.53 | 1,310,743 | -0.30(-2.16%) |
Sep 30, 2016 | 13.79 | 13.95 | 13.60 | 13.83 | 1,611,641 | +0.03(+0.19%) |
Sep 29, 2016 | 14.03 | 14.17 | 13.74 | 13.80 | 1,821,675 | -0.25(-1.76%) |
Sep 28, 2016 | 13.86 | 14.13 | 13.78 | 14.05 | 1,691,289 | +0.18(+1.29%) |
Sep 27, 2016 | 13.64 | 13.91 | 13.47 | 13.87 | 1,240,445 | +0.15(+1.12%) |
Sep 26, 2016 | 13.73 | 13.84 | 13.67 | 13.72 | 1,253,282 | -0.08(-0.56%) |
Sep 23, 2016 | 13.85 | 14.06 | 13.79 | 13.79 | 1,542,630 | -0.11(-0.80%) |
Sep 22, 2016 | 13.88 | 14.16 | 13.87 | 13.90 | 1,472,373 | +0.21(+1.56%) |
Sep 21, 2016 | 13.32 | 13.71 | 13.29 | 13.69 | 1,842,191 | +0.49(+3.69%) |
Sep 20, 2016 | 13.04 | 13.30 | 12.94 | 13.20 | 1,881,683 | +0.19(+1.44%) |
Sep 19, 2016 | 12.91 | 13.22 | 12.80 | 13.02 | 1,448,534 | +0.23(+1.80%) |
Sep 16, 2016 | 12.77 | 12.85 | 12.69 | 12.79 | 2,777,604 | -0.08(-0.60%) |
Sep 15, 2016 | 12.62 | 12.87 | 12.49 | 12.86 | 2,118,431 | +0.25(+1.96%) |
Sep 14, 2016 | 12.61 | 12.72 | 12.45 | 12.61 | 2,305,617 | -0.01(-0.07%) |
Sep 13, 2016 | 12.89 | 12.89 | 12.46 | 12.62 | 3,026,398 | -0.50(-3.78%) |
Sep 12, 2016 | 12.73 | 13.14 | 12.67 | 13.12 | 1,256,220 | +0.19(+1.45%) |
Sep 09, 2016 | 13.32 | 13.38 | 12.88 | 12.93 | 2,877,418 | -0.53(-3.93%) |
Sep 08, 2016 | 13.67 | 13.72 | 13.38 | 13.46 | 1,307,655 | -0.22(-1.62%) |
Sep 07, 2016 | 13.36 | 13.68 | 13.23 | 13.68 | 1,456,481 | +0.35(+2.63%) |
Sep 06, 2016 | 13.30 | 13.42 | 13.19 | 13.33 | 2,384,322 | +0.09(+0.71%) |
Sep 02, 2016 | 13.48 | 13.24 | 13.24 | 13.24 | 1,449,267 | -0.08(-0.58%) |
Sep 01, 2016 | 13.29 | 13.35 | 13.08 | 13.32 | 1,372,458 | +0.06(+0.45%) |
Aug 31, 2016 | 13.12 | 13.28 | 12.94 | 13.26 | 2,220,713 | +0.07(+0.52%) |
Aug 30, 2016 | 13.66 | 13.73 | 13.10 | 13.19 | 1,960,558 | -0.61(-4.40%) |
Aug 29, 2016 | 13.52 | 13.83 | 13.51 | 13.79 | 816,498 | +0.22(+1.64%) |
Aug 26, 2016 | 13.82 | 13.93 | 13.50 | 13.57 | 939,859 | -0.04(-0.31%) |
Aug 25, 2016 | 13.41 | 13.62 | 13.40 | 13.61 | 1,317,980 | +0.18(+1.33%) |
Aug 24, 2016 | 13.68 | 13.68 | 13.40 | 13.43 | 1,323,904 | -0.32(-2.36%) |
Aug 23, 2016 | 13.71 | 13.96 | 13.71 | 13.76 | 807,793 | +0.09(+0.69%) |
Aug 22, 2016 | 13.43 | 13.69 | 13.40 | 13.67 | 821,617 | +0.08(+0.57%) |
Aug 19, 2016 | 13.78 | 13.92 | 13.44 | 13.59 | 1,310,892 | -0.36(-2.57%) |
Aug 18, 2016 | 13.86 | 13.97 | 13.79 | 13.95 | 701,522 | +0.12(+0.86%) |
Aug 17, 2016 | 13.74 | 13.87 | 13.68 | 13.83 | 974,982 | +0.03(+0.25%) |
Aug 16, 2016 | 14.16 | 14.19 | 13.79 | 13.79 | 1,009,046 | -0.30(-2.12%) |
Aug 15, 2016 | 13.65 | 14.14 | 13.65 | 14.09 | 1,439,535 | +0.50(+3.71%) |
Aug 12, 2016 | 13.98 | 13.98 | 13.55 | 13.59 | 1,205,173 | -0.41(-2.93%) |
Aug 11, 2016 | 13.95 | 14.02 | 13.79 | 14.00 | 1,587,611 | +0.07(+0.49%) |
Aug 10, 2016 | 14.02 | 14.13 | 13.89 | 13.93 | 932,473 | -0.05(-0.37%) |
Aug 09, 2016 | 14.19 | 14.29 | 13.98 | 13.98 | 1,494,866 | -0.21(-1.45%) |
Aug 08, 2016 | 14.29 | 14.49 | 14.17 | 14.19 | 833,285 | -0.06(-0.42%) |
Aug 05, 2016 | 14.07 | 14.26 | 14.03 | 14.25 | 1,269,888 | +0.19(+1.34%) |
Aug 04, 2016 | 14.35 | 14.35 | 14.02 | 14.06 | 1,327,060 | -0.33(-2.31%) |
Aug 03, 2016 | 13.99 | 14.44 | 13.98 | 14.39 | 2,106,972 | +0.34(+2.43%) |
Aug 02, 2016 | 14.22 | 14.22 | 13.94 | 14.05 | 1,380,630 | -0.11(-0.78%) |
Aug 01, 2016 | 14.17 | 14.23 | 13.95 | 14.16 | 1,658,594 | +0.03(+0.24%) |
Jul 29, 2016 | 14.35 | 14.35 | 14.11 | 14.13 | 1,569,595 | -0.17(-1.19%) |
Jul 28, 2016 | 14.30 | 14.39 | 14.06 | 14.30 | 1,993,261 | +0.04(+0.30%) |
Jul 27, 2016 | 14.32 | 14.57 | 14.05 | 14.25 | 1,546,360 | +0.09(+0.60%) |
Jul 26, 2016 | 13.80 | 14.20 | 13.74 | 14.17 | 2,105,152 | +0.37(+2.66%) |
Jul 25, 2016 | 13.98 | 14.08 | 13.76 | 13.80 | 1,045,475 | -0.26(-1.88%) |
Jul 22, 2016 | 13.89 | 14.08 | 13.88 | 14.07 | 1,255,632 | +0.12(+0.86%) |
Jul 21, 2016 | 14.49 | 14.58 | 13.84 | 13.95 | 1,743,620 | -0.36(-2.51%) |
Jul 20, 2016 | 14.38 | 14.42 | 14.00 | 14.31 | 1,498,983 | -0.25(-1.70%) |
Jul 19, 2016 | 14.92 | 14.99 | 14.42 | 14.55 | 1,845,447 | -0.59(-3.89%) |
Jul 18, 2016 | 15.21 | 15.30 | 15.04 | 15.14 | 1,629,692 | -0.14(-0.89%) |
Jul 15, 2016 | 15.26 | 15.34 | 14.97 | 15.28 | 1,210,860 | +0.05(+0.34%) |
Jul 14, 2016 | 15.19 | 15.37 | 15.01 | 15.23 | 1,052,547 | +0.13(+0.85%) |
Jul 13, 2016 | 15.23 | 15.24 | 14.90 | 15.10 | 1,432,047 | +0.04(+0.28%) |
Jul 12, 2016 | 14.94 | 15.23 | 14.85 | 15.06 | 1,779,021 | +0.24(+1.61%) |
Jul 11, 2016 | 14.72 | 14.89 | 14.65 | 14.82 | 1,501,579 | +0.25(+1.70%) |
Jul 08, 2016 | 14.32 | 14.13 | 14.13 | 14.57 | 1,674,216 | +0.44(+3.14%) |
Jul 07, 2016 | 14.11 | 14.35 | 14.00 | 14.13 | 2,138,800 | +0.09(+0.67%) |
Jul 06, 2016 | 13.93 | 14.15 | 13.86 | 14.03 | 1,590,543 | +0.11(+0.80%) |
Jul 05, 2016 | 14.30 | 14.33 | 13.84 | 13.92 | 1,548,876 | -0.42(-2.92%) |
Jul 01, 2016 | 14.29 | 14.34 | 14.34 | 14.34 | 1,849,235 | +0.01(+0.06%) |
Jun 30, 2016 | 13.76 | 14.34 | 13.75 | 14.33 | 2,129,691 | +0.70(+5.10%) |
Jun 29, 2016 | 13.90 | 14.00 | 13.59 | 13.64 | 1,952,872 | -0.05(-0.37%) |
Jun 28, 2016 | 13.51 | 13.78 | 13.48 | 13.69 | 2,798,586 | +0.36(+2.74%) |
Jun 27, 2016 | 13.36 | 13.48 | 13.36 | 13.32 | 3,197,868 | -0.20(-1.44%) |
Jun 24, 2016 | 13.31 | 14.04 | 13.29 | 13.52 | 4,005,058 | -0.52(-3.69%) |
Jun 23, 2016 | 14.55 | 14.57 | 13.52 | 14.03 | 5,326,314 | -0.21(-1.49%) |
Jun 22, 2016 | 14.41 | 14.44 | 14.17 | 14.25 | 2,088,279 | -0.09(-0.65%) |
Jun 21, 2016 | 14.84 | 14.84 | 14.30 | 14.34 | 1,977,967 | -0.51(-3.43%) |
Jun 20, 2016 | 14.63 | 14.99 | 14.54 | 14.85 | 2,514,319 | +0.44(+3.06%) |
Jun 17, 2016 | 14.82 | 14.96 | 14.39 | 14.41 | 3,695,394 | -0.36(-2.41%) |
Jun 16, 2016 | 14.58 | 14.79 | 14.41 | 14.76 | 1,528,269 | +0.06(+0.40%) |
Jun 15, 2016 | 14.74 | 14.88 | 14.65 | 14.70 | 1,338,796 | +0.13(+0.87%) |
Jun 14, 2016 | 14.70 | 14.81 | 14.45 | 14.58 | 1,511,239 | -0.14(-0.98%) |
Jun 13, 2016 | 14.77 | 14.94 | 14.70 | 14.72 | 1,332,413 | -0.10(-0.69%) |
Jun 10, 2016 | 14.72 | 14.93 | 14.63 | 14.82 | 1,397,512 | -0.08(-0.57%) |
Jun 09, 2016 | 15.04 | 15.07 | 14.70 | 14.91 | 1,768,706 | -0.38(-2.50%) |
Jun 08, 2016 | 15.27 | 15.57 | 15.22 | 15.29 | 2,633,440 | +0.23(+1.52%) |
Jun 07, 2016 | 14.90 | 15.20 | 14.73 | 15.06 | 1,424,765 | +0.04(+0.28%) |
Jun 06, 2016 | 14.76 | 15.05 | 14.65 | 15.02 | 1,336,258 | +0.31(+2.07%) |
Jun 03, 2016 | 14.51 | 14.76 | 14.41 | 14.71 | 1,802,813 | +0.32(+2.24%) |
Jun 02, 2016 | 14.07 | 14.40 | 14.04 | 14.39 | 3,267,811 | -0.35(-2.36%) |
Jun 01, 2016 | 14.45 | 14.78 | 14.26 | 14.74 | 1,577,367 | +0.18(+1.22%) |
May 31, 2016 | 14.68 | 14.79 | 14.43 | 14.56 | 2,027,582 | -0.03(-0.23%) |
May 27, 2016 | 14.90 | 14.59 | 14.59 | 14.59 | 1,745,111 | -0.34(-2.27%) |
May 26, 2016 | 15.17 | 15.34 | 14.81 | 14.93 | 1,494,501 | +0.06(+0.40%) |
May 25, 2016 | 14.61 | 15.02 | 14.59 | 14.87 | 1,301,203 | +0.30(+2.04%) |
May 24, 2016 | 14.54 | 14.72 | 14.35 | 14.58 | 1,788,484 | +0.14(+0.94%) |
May 23, 2016 | 13.98 | 14.49 | 13.88 | 14.44 | 2,219,283 | +0.45(+3.21%) |
May 20, 2016 | 14.08 | 14.18 | 13.87 | 13.99 | 1,230,591 | +0.00(+0.00%) |
May 19, 2016 | 13.68 | 14.04 | 13.59 | 13.99 | 1,762,934 | +0.15(+1.10%) |
May 18, 2016 | 14.15 | 14.37 | 13.76 | 13.84 | 2,286,479 | -0.42(-2.97%) |
May 17, 2016 | 14.29 | 14.62 | 14.09 | 14.26 | 2,619,978 | -0.05(-0.36%) |
May 16, 2016 | 14.40 | 14.74 | 14.25 | 14.31 | 1,465,706 | +0.09(+0.66%) |
May 13, 2016 | 14.30 | 14.56 | 14.12 | 14.22 | 1,440,464 | -0.12(-0.83%) |
May 12, 2016 | 14.50 | 14.55 | 14.18 | 14.34 | 1,582,618 | -0.16(-1.11%) |
May 11, 2016 | 14.63 | 14.75 | 14.38 | 14.50 | 1,059,776 | -0.03(-0.18%) |
May 10, 2016 | 14.30 | 14.53 | 14.12 | 14.53 | 1,561,291 | +0.37(+2.64%) |
May 09, 2016 | 14.37 | 14.48 | 14.01 | 14.15 | 2,286,228 | -0.65(-4.41%) |
May 06, 2016 | 14.59 | 14.93 | 14.46 | 14.81 | 997,184 | +0.17(+1.16%) |
May 05, 2016 | 14.87 | 14.96 | 14.57 | 14.64 | 2,128,253 | -0.10(-0.69%) |
May 04, 2016 | 14.51 | 14.87 | 14.46 | 14.74 | 1,394,526 | +0.04(+0.29%) |
May 03, 2016 | 15.05 | 15.11 | 14.49 | 14.70 | 1,374,979 | -0.59(-3.83%) |
May 02, 2016 | 15.25 | 15.32 | 14.97 | 15.28 | 1,748,967 | +0.08(+0.56%) |
Apr 29, 2016 | 15.17 | 15.32 | 14.91 | 15.20 | 1,904,530 | +0.14(+0.90%) |
Apr 28, 2016 | 15.32 | 15.39 | 15.04 | 15.06 | 1,509,222 | -0.23(-1.50%) |
Apr 27, 2016 | 14.83 | 15.32 | 14.59 | 15.29 | 1,715,138 | +0.36(+2.39%) |
Apr 26, 2016 | 14.98 | 14.98 | 14.50 | 14.93 | 1,735,830 | +0.03(+0.23%) |
Apr 25, 2016 | 14.84 | 14.95 | 14.69 | 14.90 | 2,168,582 | -0.04(-0.28%) |
Apr 22, 2016 | 15.27 | 15.57 | 14.86 | 14.94 | 2,643,119 | -0.43(-2.81%) |
Apr 21, 2016 | 15.60 | 15.69 | 15.30 | 15.37 | 2,382,673 | -0.14(-0.93%) |
Apr 20, 2016 | 15.45 | 15.54 | 15.19 | 15.52 | 3,678,100 | +0.25(+1.61%) |
Apr 19, 2016 | 15.42 | 15.56 | 15.08 | 15.27 | 4,258,290 | -0.03(-0.22%) |
Apr 18, 2016 | 15.09 | 15.35 | 15.04 | 15.31 | 1,460,445 | +0.07(+0.45%) |
Apr 15, 2016 | 14.94 | 15.28 | 14.91 | 15.24 | 1,658,912 | +0.25(+1.70%) |
Apr 14, 2016 | 15.20 | 15.21 | 14.91 | 14.98 | 1,099,716 | -0.24(-1.56%) |
Apr 13, 2016 | 14.72 | 15.39 | 14.72 | 15.22 | 2,555,251 | +0.64(+4.36%) |
Apr 12, 2016 | 14.52 | 14.62 | 14.28 | 14.59 | 1,396,044 | +0.12(+0.82%) |
Apr 11, 2016 | 14.54 | 14.67 | 14.42 | 14.47 | 1,272,038 | +0.17(+1.19%) |
Apr 08, 2016 | 14.04 | 14.38 | 14.04 | 14.30 | 1,435,790 | +0.42(+3.06%) |
Apr 07, 2016 | 14.02 | 14.04 | 13.84 | 13.87 | 2,143,080 | -0.18(-1.27%) |
Apr 06, 2016 | 14.01 | 14.17 | 13.81 | 14.05 | 1,629,559 | -0.01(-0.06%) |
Apr 05, 2016 | 13.97 | 14.24 | 13.91 | 14.06 | 1,332,847 | -0.05(-0.36%) |
Apr 04, 2016 | 14.39 | 14.65 | 14.09 | 14.11 | 1,796,437 | -0.27(-1.89%) |
Apr 01, 2016 | 14.02 | 14.38 | 13.95 | 14.38 | 2,223,605 | +0.09(+0.65%) |
Mar 31, 2016 | 14.64 | 14.67 | 14.26 | 14.29 | 1,755,041 | -0.31(-2.13%) |
Mar 30, 2016 | 14.65 | 14.91 | 14.49 | 14.60 | 2,051,357 | +0.06(+0.41%) |
Mar 29, 2016 | 13.85 | 14.55 | 13.78 | 14.54 | 3,100,132 | +0.56(+3.97%) |
Mar 28, 2016 | 13.86 | 14.00 | 13.41 | 13.99 | 3,443,219 | -0.11(-0.78%) |
Mar 24, 2016 | 13.89 | 14.10 | 14.10 | 14.10 | 3,138,582 | +0.54(+3.97%) |
Mar 23, 2016 | 13.89 | 14.00 | 13.52 | 13.56 | 3,398,363 | -0.51(-3.59%) |
Mar 22, 2016 | 13.81 | 14.10 | 13.71 | 14.06 | 2,115,077 | +0.13(+0.91%) |
Mar 21, 2016 | 14.14 | 14.17 | 13.72 | 13.94 | 2,463,113 | -0.51(-3.56%) |
Mar 18, 2016 | 14.49 | 14.67 | 14.28 | 14.45 | 3,548,625 | +0.03(+0.18%) |
Mar 17, 2016 | 14.26 | 14.46 | 14.05 | 14.42 | 2,188,157 | +0.26(+1.84%) |
Mar 16, 2016 | 13.80 | 14.21 | 13.58 | 14.16 | 1,851,558 | +0.35(+2.50%) |
Mar 15, 2016 | 13.37 | 13.88 | 13.19 | 13.82 | 2,494,246 | +0.24(+1.80%) |
Mar 14, 2016 | 13.57 | 13.87 | 13.52 | 13.57 | 2,256,135 | -0.29(-2.13%) |
Mar 11, 2016 | 13.88 | 13.96 | 13.50 | 13.87 | 1,776,905 | +0.13(+0.98%) |
Mar 10, 2016 | 13.42 | 13.75 | 13.36 | 13.73 | 1,821,581 | +0.32(+2.39%) |
Mar 09, 2016 | 13.36 | 13.46 | 13.12 | 13.41 | 1,882,168 | +0.08(+0.63%) |
Mar 08, 2016 | 13.58 | 13.82 | 13.27 | 13.33 | 2,395,489 | -0.42(-3.06%) |
Mar 07, 2016 | 13.35 | 13.75 | 13.16 | 13.75 | 1,750,108 | +0.50(+3.75%) |
Mar 04, 2016 | 13.15 | 13.52 | 12.96 | 13.25 | 2,878,866 | +0.18(+1.35%) |
Mar 03, 2016 | 13.17 | 13.37 | 13.03 | 13.08 | 1,801,371 | -0.12(-0.89%) |
Mar 02, 2016 | 12.93 | 13.21 | 12.90 | 13.20 | 2,635,731 | +0.30(+2.35%) |
Mar 01, 2016 | 12.57 | 12.90 | 12.43 | 12.89 | 1,730,923 | +0.52(+4.22%) |
Feb 29, 2016 | 12.24 | 12.47 | 12.12 | 12.37 | 1,836,145 | +0.22(+1.80%) |
Feb 26, 2016 | 12.02 | 12.33 | 12.02 | 12.15 | 1,675,445 | +0.17(+1.41%) |
Feb 25, 2016 | 11.76 | 12.02 | 11.57 | 11.98 | 1,385,440 | +0.19(+1.57%) |
Feb 24, 2016 | 11.44 | 11.81 | 11.38 | 11.80 | 1,799,253 | +0.15(+1.30%) |
Feb 23, 2016 | 11.96 | 12.01 | 11.63 | 11.65 | 1,298,547 | -0.43(-3.56%) |
Feb 22, 2016 | 11.81 | 12.12 | 11.77 | 12.08 | 1,979,533 | +0.39(+3.31%) |
Feb 19, 2016 | 12.02 | 12.07 | 11.66 | 11.69 | 2,340,102 | -0.41(-3.41%) |
Feb 18, 2016 | 12.26 | 12.31 | 11.97 | 12.10 | 1,531,049 | -0.11(-0.90%) |
Feb 17, 2016 | 12.17 | 12.37 | 12.09 | 12.21 | 1,439,153 | +0.22(+1.83%) |
Feb 16, 2016 | 11.84 | 12.04 | 11.64 | 11.99 | 1,642,027 | +0.25(+2.15%) |
Feb 12, 2016 | 11.13 | 11.74 | 11.74 | 11.74 | 2,146,263 | +0.77(+6.98%) |
Feb 11, 2016 | 11.03 | 11.16 | 10.88 | 10.97 | 1,538,643 | -0.21(-1.88%) |
Feb 10, 2016 | 11.06 | 11.31 | 10.93 | 11.18 | 1,765,953 | +0.16(+1.45%) |
Feb 09, 2016 | 11.20 | 11.22 | 10.89 | 11.02 | 2,775,362 | -0.37(-3.25%) |
Feb 08, 2016 | 11.49 | 11.65 | 11.22 | 11.39 | 2,041,563 | -0.19(-1.67%) |
Feb 05, 2016 | 11.70 | 11.88 | 11.54 | 11.59 | 2,029,931 | -0.13(-1.15%) |
Feb 04, 2016 | 11.70 | 12.01 | 11.60 | 11.72 | 2,294,750 | +0.13(+1.16%) |
Feb 03, 2016 | 11.44 | 11.68 | 11.14 | 11.59 | 1,767,693 | +0.29(+2.61%) |
Feb 02, 2016 | 11.21 | 11.44 | 11.09 | 11.29 | 2,184,601 | -0.13(-1.18%) |
Feb 01, 2016 | 11.60 | 11.65 | 11.37 | 11.43 | 2,286,700 | -0.29(-2.51%) |
Jan 29, 2016 | 11.33 | 11.74 | 11.22 | 11.72 | 2,798,143 | +0.29(+2.58%) |
Jan 28, 2016 | 11.37 | 11.50 | 11.02 | 11.43 | 2,166,461 | +0.21(+1.88%) |
Jan 27, 2016 | 11.28 | 11.54 | 11.12 | 11.22 | 1,642,878 | -0.25(-2.20%) |
Jan 26, 2016 | 11.14 | 11.58 | 11.01 | 11.47 | 2,288,824 | +0.47(+4.29%) |
Jan 25, 2016 | 11.01 | 11.16 | 10.88 | 11.00 | 2,176,528 | -0.10(-0.91%) |
Jan 22, 2016 | 11.11 | 11.17 | 10.86 | 11.10 | 2,702,741 | +0.19(+1.78%) |
Jan 21, 2016 | 11.04 | 11.17 | 10.89 | 10.90 | 2,651,086 | -0.13(-1.22%) |
Jan 20, 2016 | 10.72 | 11.17 | 10.48 | 11.04 | 3,375,680 | +0.17(+1.55%) |
Jan 19, 2016 | 11.12 | 11.12 | 10.66 | 10.87 | 2,295,522 | -0.05(-0.46%) |
Jan 15, 2016 | 10.84 | 10.92 | 10.92 | 10.92 | 2,890,740 | -0.19(-1.67%) |
Jan 14, 2016 | 11.11 | 11.42 | 11.04 | 11.11 | 3,049,219 | +0.09(+0.84%) |
Jan 13, 2016 | 11.26 | 11.69 | 11.01 | 11.01 | 2,814,888 | -0.25(-2.22%) |
Jan 12, 2016 | 11.37 | 11.49 | 10.91 | 11.26 | 2,697,576 | +0.04(+0.37%) |
Jan 11, 2016 | 11.56 | 11.56 | 11.11 | 11.22 | 2,576,575 | -0.03(-0.22%) |
Jan 08, 2016 | 11.54 | 11.63 | 11.21 | 11.25 | 2,681,013 | -0.20(-1.75%) |
Jan 07, 2016 | 11.63 | 11.92 | 11.31 | 11.45 | 5,137,150 | -0.43(-3.65%) |
Jan 06, 2016 | 11.51 | 12.12 | 11.47 | 11.88 | 3,714,374 | +0.14(+1.21%) |
Jan 05, 2016 | 11.35 | 11.89 | 10.96 | 11.74 | 3,444,953 | +0.39(+3.46%) |
Jan 04, 2016 | 11.35 | 11.44 | 11.09 | 11.35 | 2,949,152 | -0.08(-0.66%) |
Dec 31, 2015 | 11.53 | 11.42 | 11.42 | 11.42 | 2,207,301 | -0.19(-1.65%) |
Dec 30, 2015 | 11.78 | 11.92 | 11.57 | 11.62 | 2,120,174 | -0.33(-2.73%) |
Dec 29, 2015 | 12.04 | 12.11 | 11.72 | 11.94 | 1,562,972 | -0.04(-0.35%) |
Dec 28, 2015 | 12.06 | 12.10 | 11.71 | 11.98 | 1,245,943 | -0.24(-1.98%) |
Dec 24, 2015 | 12.30 | 12.22 | 12.22 | 12.22 | 603,418 | -0.07(-0.54%) |
Dec 23, 2015 | 12.35 | 12.51 | 12.12 | 12.29 | 919,425 | +0.18(+1.45%) |
Dec 22, 2015 | 11.66 | 12.21 | 11.57 | 12.12 | 1,178,183 | +0.48(+4.16%) |
Dec 21, 2015 | 11.50 | 11.70 | 11.36 | 11.63 | 1,474,370 | +0.25(+2.20%) |
Dec 18, 2015 | 11.43 | 11.54 | 11.36 | 11.38 | 3,262,490 | -0.05(-0.44%) |
Dec 17, 2015 | 11.49 | 11.53 | 11.28 | 11.43 | 1,889,834 | -0.15(-1.30%) |
Dec 16, 2015 | 11.82 | 11.84 | 11.35 | 11.58 | 1,560,736 | -0.23(-1.91%) |
Dec 15, 2015 | 11.87 | 11.93 | 11.67 | 11.81 | 1,179,876 | +0.04(+0.35%) |
Dec 14, 2015 | 11.92 | 12.05 | 11.66 | 11.77 | 1,971,161 | -0.16(-1.33%) |
Dec 11, 2015 | 11.79 | 12.02 | 11.71 | 11.92 | 1,584,503 | -0.13(-1.11%) |
Dec 10, 2015 | 11.88 | 12.22 | 11.79 | 12.06 | 1,520,878 | +0.18(+1.55%) |
Dec 09, 2015 | 11.82 | 12.11 | 11.71 | 11.87 | 1,224,938 | +0.17(+1.43%) |
Dec 08, 2015 | 11.79 | 11.89 | 11.50 | 11.71 | 1,945,129 | -0.34(-2.84%) |
Dec 07, 2015 | 12.26 | 12.27 | 11.93 | 12.05 | 844,543 | -0.31(-2.50%) |
Dec 04, 2015 | 12.21 | 12.39 | 12.09 | 12.36 | 919,476 | +0.16(+1.30%) |
Dec 03, 2015 | 12.50 | 12.57 | 12.19 | 12.20 | 1,014,430 | -0.17(-1.35%) |
Dec 02, 2015 | 12.45 | 12.58 | 12.27 | 12.37 | 1,032,425 | -0.17(-1.33%) |
Dec 01, 2015 | 12.43 | 12.54 | 12.26 | 12.53 | 1,119,653 | +0.19(+1.55%) |
Nov 30, 2015 | 12.44 | 12.54 | 12.25 | 12.34 | 1,618,554 | -0.10(-0.80%) |
Nov 27, 2015 | 12.29 | 12.48 | 12.20 | 12.44 | 460,251 | +0.14(+1.15%) |
Nov 25, 2015 | 12.43 | 12.30 | 12.30 | 12.30 | 896,079 | -0.17(-1.34%) |
Nov 24, 2015 | 11.99 | 12.53 | 11.73 | 12.47 | 1,480,869 | +0.46(+3.82%) |
Nov 23, 2015 | 12.15 | 12.29 | 11.95 | 12.01 | 1,116,417 | -0.12(-0.96%) |
Nov 20, 2015 | 12.38 | 12.43 | 12.06 | 12.12 | 765,629 | -0.17(-1.36%) |
Nov 19, 2015 | 12.28 | 12.38 | 12.17 | 12.29 | 729,296 | +0.00(+0.00%) |
Nov 18, 2015 | 11.90 | 12.31 | 11.83 | 12.29 | 1,010,486 | +0.57(+4.84%) |
Nov 17, 2015 | 12.02 | 12.02 | 11.64 | 11.72 | 1,782,028 | -0.27(-2.23%) |
Nov 16, 2015 | 11.95 | 12.16 | 11.71 | 11.99 | 1,691,749 | -0.01(-0.07%) |
Nov 13, 2015 | 11.82 | 12.19 | 11.82 | 12.00 | 1,153,120 | +0.18(+1.48%) |
Nov 12, 2015 | 11.79 | 11.94 | 11.73 | 11.82 | 1,840,739 | -0.18(-1.53%) |
Nov 11, 2015 | 12.20 | 12.20 | 11.78 | 12.01 | 1,876,349 | -0.07(-0.55%) |
Nov 10, 2015 | 11.96 | 12.22 | 11.92 | 12.07 | 1,491,096 | +0.06(+0.49%) |
Nov 09, 2015 | 12.32 | 12.37 | 11.99 | 12.02 | 1,884,776 | -0.38(-3.03%) |
Nov 06, 2015 | 12.08 | 12.47 | 11.95 | 12.39 | 2,509,991 | +0.24(+1.99%) |
Nov 05, 2015 | 12.11 | 12.23 | 11.95 | 12.15 | 2,030,032 | -0.03(-0.27%) |
Nov 04, 2015 | 12.33 | 12.50 | 12.07 | 12.18 | 1,762,063 | -0.14(-1.14%) |
Nov 03, 2015 | 12.37 | 12.47 | 12.27 | 12.32 | 2,463,930 | -0.05(-0.40%) |