Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.66 | 12.66 | 12.36 | 12.40 | 6,812 | -0.18(-1.43%) |
Oct 28, 2016 | 12.52 | 12.58 | 12.36 | 12.58 | 10,795 | +0.05(+0.40%) |
Oct 27, 2016 | 12.72 | 12.73 | 12.53 | 12.53 | 14,347 | -0.09(-0.71%) |
Oct 26, 2016 | 12.69 | 12.80 | 12.62 | 12.62 | 5,012 | -0.05(-0.39%) |
Oct 25, 2016 | 12.65 | 12.67 | 12.60 | 12.67 | 3,300 | -0.09(-0.71%) |
Oct 24, 2016 | 12.66 | 12.82 | 12.60 | 12.76 | 9,900 | -0.07(-0.55%) |
Oct 21, 2016 | 12.71 | 12.85 | 12.71 | 12.83 | 6,950 | +0.03(+0.23%) |
Oct 20, 2016 | 12.84 | 12.85 | 12.70 | 12.80 | 10,100 | +0.01(+0.08%) |
Oct 19, 2016 | 12.60 | 12.81 | 12.56 | 12.79 | 4,050 | +0.19(+1.51%) |
Oct 18, 2016 | 12.88 | 12.88 | 12.55 | 12.60 | 7,050 | -0.02(-0.16%) |
Oct 17, 2016 | 12.65 | 12.66 | 12.50 | 12.62 | 5,152 | -0.10(-0.79%) |
Oct 14, 2016 | 12.75 | 12.75 | 12.64 | 12.72 | 10,876 | -0.03(-0.24%) |
Oct 13, 2016 | 12.75 | 12.75 | 12.65 | 12.75 | 3,300 | +0.04(+0.31%) |
Oct 12, 2016 | 12.66 | 12.75 | 12.66 | 12.71 | 6,825 | +0.00(+0.00%) |
Oct 11, 2016 | 12.67 | 12.71 | 12.67 | 12.71 | 5,200 | +0.00(+0.00%) |
Oct 07, 2016 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 12.47 | 12.71 | 12.45 | 12.71 | 9,855 | +0.01(+0.08%) |
Oct 05, 2016 | 13.02 | 13.02 | 12.68 | 12.70 | 11,083 | -0.15(-1.17%) |
Oct 04, 2016 | 13.32 | 13.53 | 12.81 | 12.85 | 10,802 | -0.73(-5.38%) |
Oct 03, 2016 | 13.64 | 13.64 | 13.44 | 13.58 | 1,688 | -0.04(-0.29%) |
Sep 30, 2016 | 13.62 | 13.62 | 13.60 | 13.62 | 8,452 | +0.00(+0.00%) |
Sep 29, 2016 | 13.52 | 13.62 | 13.23 | 13.62 | 7,251 | -0.09(-0.66%) |
Sep 28, 2016 | 13.33 | 13.89 | 13.33 | 13.71 | 5,000 | +0.16(+1.18%) |
Sep 27, 2016 | 13.48 | 13.57 | 13.40 | 13.55 | 2,268 | +0.11(+0.82%) |
Sep 26, 2016 | 13.27 | 13.44 | 13.25 | 13.44 | 2,488 | +0.14(+1.05%) |
Sep 23, 2016 | 13.35 | 13.40 | 13.25 | 13.30 | 6,499 | -0.02(-0.15%) |
Sep 22, 2016 | 13.54 | 13.54 | 13.32 | 13.32 | 1,942 | -0.08(-0.60%) |
Sep 21, 2016 | 13.64 | 13.64 | 13.40 | 13.40 | 2,162 | -0.29(-2.12%) |
Sep 20, 2016 | 13.70 | 13.81 | 13.69 | 13.69 | 1,200 | +0.03(+0.18%) |
Sep 19, 2016 | 13.51 | 13.66 | 13.51 | 13.66 | 700 | +0.10(+0.77%) |
Sep 16, 2016 | 13.79 | 13.84 | 13.40 | 13.56 | 33,020 | -0.29(-2.09%) |
Sep 15, 2016 | 13.65 | 13.99 | 13.43 | 13.85 | 4,388 | +0.30(+2.21%) |
Sep 14, 2016 | 13.55 | 13.76 | 13.40 | 13.55 | 18,174 | +0.09(+0.67%) |
Sep 13, 2016 | 13.98 | 13.98 | 13.25 | 13.46 | 16,570 | -0.34(-2.46%) |
Sep 12, 2016 | 13.90 | 13.97 | 13.76 | 13.80 | 9,046 | -0.11(-0.79%) |
Sep 09, 2016 | 14.11 | 14.25 | 13.85 | 13.91 | 13,253 | -0.43(-3.00%) |
Sep 08, 2016 | 14.29 | 14.38 | 14.15 | 14.34 | 8,059 | +0.05(+0.35%) |
Sep 07, 2016 | 14.35 | 14.36 | 14.25 | 14.29 | 4,221 | -0.06(-0.42%) |
Sep 06, 2016 | 14.16 | 14.37 | 14.16 | 14.35 | 4,174 | +0.20(+1.41%) |
Sep 02, 2016 | 14.99 | 14.15 | 14.15 | 14.15 | 1,015,600 | -0.06(-0.42%) |
Sep 01, 2016 | 14.06 | 14.47 | 14.06 | 14.21 | 3,425 | +0.16(+1.14%) |
Aug 31, 2016 | 14.37 | 14.40 | 14.05 | 14.05 | 29,484 | -0.31(-2.16%) |
Aug 30, 2016 | 14.31 | 14.36 | 14.20 | 14.36 | 11,308 | +0.06(+0.42%) |
Aug 29, 2016 | 14.21 | 14.35 | 14.21 | 14.30 | 5,409 | +0.01(+0.07%) |
Aug 26, 2016 | 14.40 | 14.40 | 14.26 | 14.29 | 2,700 | -0.11(-0.76%) |
Aug 25, 2016 | 14.20 | 14.49 | 14.20 | 14.40 | 3,516 | +0.17(+1.19%) |
Aug 24, 2016 | 14.25 | 14.48 | 14.20 | 14.23 | 101,400 | +0.00(+0.00%) |
Aug 23, 2016 | 14.41 | 14.50 | 14.23 | 14.23 | 4,269 | -0.18(-1.25%) |
Aug 22, 2016 | 14.07 | 14.41 | 14.07 | 14.41 | 3,197 | -0.09(-0.62%) |
Aug 19, 2016 | 14.50 | 14.50 | 14.22 | 14.50 | 2,848 | +0.00(+0.00%) |
Aug 18, 2016 | 14.15 | 14.50 | 14.15 | 14.50 | 3,800 | +0.25(+1.75%) |
Aug 17, 2016 | 14.25 | 14.40 | 14.25 | 14.25 | 7,061 | -0.14(-0.97%) |
Aug 16, 2016 | 14.23 | 14.45 | 14.23 | 14.39 | 1,874 | +0.03(+0.21%) |
Aug 15, 2016 | 14.53 | 14.53 | 14.00 | 14.36 | 6,050 | -0.39(-2.64%) |
Aug 12, 2016 | 14.75 | 14.78 | 14.75 | 14.75 | 916 | -0.03(-0.20%) |
Aug 11, 2016 | 14.98 | 14.98 | 14.75 | 14.78 | 1,016 | -0.22(-1.47%) |
Aug 10, 2016 | 14.75 | 15.00 | 14.50 | 15.00 | 2,841 | +0.55(+3.81%) |
Aug 09, 2016 | 14.33 | 14.50 | 14.30 | 14.45 | 17,666 | -0.04(-0.28%) |
Aug 08, 2016 | 14.02 | 14.49 | 14.02 | 14.49 | 1,922 | +0.23(+1.61%) |
Aug 05, 2016 | 14.25 | 14.51 | 14.25 | 14.26 | 13,528 | +0.01(+0.07%) |
Aug 04, 2016 | 14.04 | 14.49 | 14.04 | 14.25 | 18,807 | -0.14(-0.97%) |
Aug 03, 2016 | 14.39 | 14.59 | 14.28 | 14.39 | 7,167 | +0.00(+0.00%) |
Aug 02, 2016 | 14.24 | 14.39 | 14.24 | 14.39 | 300 | -0.01(-0.07%) |
Jul 29, 2016 | 14.74 | 14.40 | 14.40 | 14.40 | 1,527,000 | +0.10(+0.70%) |
Jul 28, 2016 | 14.30 | 14.49 | 14.30 | 14.30 | 5,723 | -0.19(-1.31%) |
Jul 27, 2016 | 14.19 | 14.49 | 14.05 | 14.49 | 2,438 | +0.39(+2.77%) |
Jul 25, 2016 | 15.05 | 14.10 | 14.10 | 14.10 | 70 | +0.00(+0.00%) |
Jul 22, 2016 | 14.77 | 14.77 | 14.10 | 14.10 | 8,840 | -0.14(-0.98%) |
Jul 21, 2016 | 14.82 | 14.83 | 14.20 | 14.24 | 8,483 | -0.01(-0.07%) |
Jul 20, 2016 | 14.83 | 14.83 | 14.25 | 14.25 | 2,243 | -0.54(-3.65%) |
Jul 19, 2016 | 14.00 | 14.79 | 14.00 | 14.79 | 3,400 | +0.71(+5.04%) |
Jul 18, 2016 | 14.74 | 14.74 | 14.00 | 14.08 | 10,149 | -0.64(-4.35%) |
Jul 15, 2016 | 14.63 | 14.72 | 14.63 | 14.72 | 550 | +0.47(+3.30%) |
Jul 14, 2016 | 14.45 | 14.45 | 14.25 | 14.25 | 1,700 | -0.35(-2.40%) |
Jul 13, 2016 | 15.08 | 15.08 | 14.60 | 14.60 | 5,562 | -0.48(-3.18%) |
Jul 12, 2016 | 15.15 | 15.15 | 15.08 | 15.08 | 2,350 | +0.00(+0.00%) |
Jul 11, 2016 | 15.28 | 15.28 | 15.08 | 15.08 | 680 | -0.16(-1.05%) |
Jul 08, 2016 | 15.86 | 15.47 | 15.12 | 15.24 | 1,778 | -0.23(-1.49%) |
Jul 07, 2016 | 15.20 | 15.48 | 15.20 | 15.47 | 1,523 | +0.31(+2.04%) |
Jul 05, 2016 | 14.52 | 15.17 | 14.52 | 15.16 | 3,450 | +0.16(+1.07%) |
Jul 04, 2016 | 14.49 | 15.00 | 14.49 | 15.00 | 11,048 | +0.51(+3.52%) |
Jun 30, 2016 | 16.13 | 14.49 | 14.49 | 14.49 | 2,398,500 | +0.49(+3.50%) |
Jun 29, 2016 | 14.04 | 14.05 | 13.90 | 14.00 | 865 | -0.04(-0.28%) |
Jun 28, 2016 | 14.10 | 14.10 | 13.95 | 14.04 | 4,465 | -0.06(-0.43%) |
Jun 27, 2016 | 14.39 | 14.39 | 13.90 | 14.10 | 7,656 | +0.20(+1.44%) |
Jun 24, 2016 | 13.63 | 13.97 | 13.40 | 13.90 | 4,742 | +0.22(+1.61%) |
Jun 23, 2016 | 13.80 | 13.80 | 13.68 | 13.68 | 1,145 | -0.02(-0.15%) |
Jun 22, 2016 | 13.70 | 13.72 | 13.70 | 13.70 | 2,413 | +0.02(+0.15%) |
Jun 21, 2016 | 13.97 | 13.97 | 13.68 | 13.68 | 1,709 | +0.05(+0.37%) |
Jun 20, 2016 | 13.75 | 13.75 | 13.60 | 13.63 | 965 | -0.12(-0.87%) |
Jun 17, 2016 | 13.57 | 13.75 | 13.57 | 13.75 | 2,726 | +0.18(+1.33%) |
Jun 16, 2016 | 13.58 | 13.65 | 13.57 | 13.57 | 2,275 | -0.14(-1.02%) |
Jun 15, 2016 | 13.69 | 13.94 | 13.54 | 13.71 | 2,806 | -0.16(-1.15%) |
Jun 14, 2016 | 13.76 | 13.87 | 13.70 | 13.87 | 1,899 | +0.11(+0.80%) |
Jun 13, 2016 | 13.65 | 14.00 | 13.65 | 13.76 | 2,434 | -0.34(-2.41%) |
Jun 10, 2016 | 14.81 | 14.94 | 14.10 | 14.10 | 6,250 | -0.90(-6.00%) |
Jun 09, 2016 | 14.98 | 15.00 | 14.80 | 15.00 | 4,115 | +0.20(+1.35%) |
Jun 08, 2016 | 15.00 | 15.00 | 14.80 | 14.80 | 2,720 | -0.20(-1.33%) |
Jun 07, 2016 | 14.99 | 15.00 | 14.85 | 15.00 | 5,650 | +0.00(+0.00%) |
Jun 06, 2016 | 14.89 | 15.00 | 14.83 | 15.00 | 2,420 | +0.30(+2.04%) |
Jun 03, 2016 | 14.40 | 14.75 | 14.39 | 14.70 | 7,902 | +0.08(+0.55%) |
Jun 02, 2016 | 14.61 | 14.70 | 14.36 | 14.62 | 6,555 | -0.05(-0.34%) |
Jun 01, 2016 | 14.40 | 14.67 | 14.35 | 14.67 | 3,252 | +0.32(+2.23%) |
May 31, 2016 | 14.20 | 14.35 | 14.00 | 14.35 | 9,643 | +0.11(+0.77%) |
May 30, 2016 | 14.25 | 14.26 | 14.15 | 14.24 | 2,154 | -0.17(-1.18%) |
May 27, 2016 | 14.25 | 14.41 | 14.25 | 14.41 | 4,755 | +0.26(+1.84%) |
May 26, 2016 | 14.25 | 14.34 | 14.15 | 14.15 | 2,805 | -0.10(-0.70%) |
May 25, 2016 | 14.07 | 14.25 | 14.01 | 14.25 | 12,255 | +0.20(+1.42%) |
May 24, 2016 | 13.87 | 14.08 | 13.87 | 14.05 | 3,276 | +0.26(+1.89%) |
May 20, 2016 | 14.75 | 13.79 | 13.79 | 13.79 | 3,499,200 | +0.09(+0.66%) |
May 19, 2016 | 13.31 | 13.90 | 13.31 | 13.70 | 1,175 | +0.38(+2.85%) |
May 18, 2016 | 13.63 | 13.63 | 13.31 | 13.32 | 3,300 | +0.00(+0.00%) |
May 17, 2016 | 13.53 | 13.53 | 13.32 | 13.32 | 3,885 | -0.33(-2.42%) |
May 16, 2016 | 13.35 | 13.80 | 13.35 | 13.65 | 10,692 | +0.40(+3.02%) |
May 13, 2016 | 14.04 | 14.04 | 13.25 | 13.25 | 6,473 | -0.20(-1.49%) |
May 12, 2016 | 13.65 | 13.65 | 13.37 | 13.45 | 17,121 | -0.20(-1.47%) |
May 11, 2016 | 13.78 | 13.84 | 13.58 | 13.65 | 5,765 | -0.11(-0.80%) |
May 10, 2016 | 13.51 | 13.84 | 13.50 | 13.76 | 8,638 | +0.36(+2.69%) |
May 09, 2016 | 13.90 | 14.00 | 13.40 | 13.40 | 5,007 | -0.30(-2.19%) |
May 06, 2016 | 13.62 | 13.70 | 13.25 | 13.70 | 5,126 | -0.05(-0.36%) |
May 04, 2016 | 12.34 | 13.75 | 13.75 | 13.75 | 1,578,800 | -0.25(-1.79%) |
May 03, 2016 | 13.90 | 14.00 | 13.75 | 14.00 | 13,773 | +0.19(+1.38%) |
May 02, 2016 | 14.04 | 14.04 | 13.60 | 13.81 | 5,269 | -0.07(-0.50%) |
Apr 29, 2016 | 13.89 | 13.89 | 13.88 | 13.88 | 2,350 | -0.11(-0.79%) |
Apr 28, 2016 | 13.92 | 14.10 | 13.92 | 13.99 | 2,100 | -0.05(-0.36%) |
Apr 27, 2016 | 14.01 | 14.04 | 13.91 | 14.04 | 7,557 | -0.01(-0.07%) |
Apr 26, 2016 | 13.96 | 14.61 | 13.96 | 14.05 | 14,879 | +0.05(+0.36%) |
Apr 25, 2016 | 13.88 | 14.00 | 13.88 | 14.00 | 1,087 | +0.00(+0.00%) |
Apr 22, 2016 | 14.20 | 14.20 | 13.99 | 14.00 | 8,620 | -0.45(-3.11%) |
Apr 21, 2016 | 13.92 | 14.45 | 13.92 | 14.45 | 1,200 | +0.43(+3.07%) |
Apr 20, 2016 | 14.04 | 14.11 | 14.01 | 14.02 | 9,656 | +0.02(+0.14%) |
Apr 19, 2016 | 14.30 | 14.30 | 14.00 | 14.00 | 14,600 | -0.30(-2.10%) |
Apr 18, 2016 | 14.54 | 14.61 | 14.00 | 14.30 | 12,741 | -0.30(-2.05%) |
Apr 15, 2016 | 14.62 | 14.62 | 14.60 | 14.60 | 220 | +0.06(+0.41%) |
Apr 14, 2016 | 14.78 | 14.80 | 14.47 | 14.54 | 2,316 | +0.12(+0.83%) |
Apr 13, 2016 | 14.60 | 14.67 | 14.42 | 14.42 | 2,716 | -0.03(-0.21%) |
Apr 12, 2016 | 14.41 | 14.56 | 14.41 | 14.45 | 8,116 | -0.05(-0.34%) |
Apr 11, 2016 | 14.49 | 14.50 | 14.46 | 14.50 | 748 | -0.10(-0.68%) |
Apr 08, 2016 | 14.60 | 14.65 | 14.38 | 14.60 | 7,842 | +0.00(+0.00%) |
Apr 07, 2016 | 14.49 | 14.60 | 14.49 | 14.60 | 2,754 | +0.13(+0.90%) |
Apr 06, 2016 | 14.46 | 14.47 | 14.46 | 14.47 | 701 | -0.13(-0.89%) |
Apr 05, 2016 | 14.74 | 14.74 | 14.44 | 14.60 | 10,542 | -0.14(-0.95%) |
Apr 04, 2016 | 14.48 | 14.77 | 14.33 | 14.74 | 7,100 | +0.73(+5.21%) |
Apr 01, 2016 | 13.84 | 14.02 | 13.84 | 14.01 | 5,050 | +0.09(+0.65%) |
Mar 31, 2016 | 14.45 | 14.61 | 13.91 | 13.92 | 6,019 | -0.29(-2.04%) |
Mar 30, 2016 | 14.00 | 14.45 | 14.00 | 14.21 | 7,092 | +0.33(+2.38%) |
Mar 29, 2016 | 13.70 | 13.93 | 13.65 | 13.88 | 6,731 | +0.37(+2.74%) |
Mar 28, 2016 | 13.65 | 13.65 | 13.48 | 13.51 | 6,039 | -0.19(-1.39%) |
Mar 24, 2016 | 9.550 | 13.70 | 13.70 | 13.70 | 2,795,800 | -0.12(-0.87%) |
Mar 23, 2016 | 13.91 | 13.94 | 13.68 | 13.82 | 7,802 | +0.03(+0.22%) |
Mar 22, 2016 | 13.83 | 13.84 | 13.76 | 13.79 | 2,110 | -0.11(-0.79%) |
Mar 21, 2016 | 13.95 | 13.95 | 13.75 | 13.90 | 8,842 | +0.08(+0.58%) |
Mar 18, 2016 | 13.94 | 13.94 | 13.65 | 13.82 | 3,600 | -0.13(-0.93%) |
Mar 17, 2016 | 13.66 | 14.12 | 13.66 | 13.95 | 24,945 | +0.19(+1.38%) |
Mar 16, 2016 | 13.97 | 13.97 | 13.76 | 13.76 | 9,200 | +0.01(+0.07%) |
Mar 15, 2016 | 13.99 | 13.99 | 13.75 | 13.75 | 7,230 | -0.25(-1.79%) |
Mar 14, 2016 | 14.18 | 14.45 | 13.99 | 14.00 | 15,886 | +0.00(+0.00%) |
Mar 11, 2016 | 14.10 | 14.10 | 13.85 | 14.00 | 6,785 | -0.10(-0.71%) |
Mar 10, 2016 | 14.00 | 14.10 | 14.00 | 14.10 | 6,800 | +0.10(+0.71%) |
Mar 09, 2016 | 14.00 | 14.01 | 13.96 | 14.00 | 68,627 | +0.25(+1.82%) |
Mar 08, 2016 | 13.69 | 14.00 | 13.69 | 13.75 | 2,550 | -0.25(-1.79%) |
Mar 07, 2016 | 13.98 | 14.00 | 13.86 | 14.00 | 400 | +0.03(+0.21%) |
Mar 04, 2016 | 13.95 | 13.95 | 13.58 | 13.97 | 4,745 | -0.03(-0.21%) |
Mar 03, 2016 | 14.43 | 14.43 | 13.72 | 14.00 | 3,990 | +0.05(+0.36%) |
Mar 02, 2016 | 13.96 | 13.96 | 13.58 | 13.95 | 1,900 | +0.05(+0.36%) |
Mar 01, 2016 | 13.69 | 13.90 | 13.60 | 13.90 | 1,531 | +0.15(+1.09%) |
Feb 29, 2016 | 13.89 | 13.95 | 13.60 | 13.75 | 5,680 | -0.07(-0.51%) |
Feb 26, 2016 | 13.90 | 13.90 | 13.82 | 13.82 | 961 | +0.14(+1.02%) |
Feb 25, 2016 | 13.70 | 13.92 | 13.30 | 13.68 | 1,311 | -0.23(-1.65%) |
Feb 24, 2016 | 13.08 | 13.91 | 13.08 | 13.91 | 3,061 | +0.21(+1.53%) |
Feb 23, 2016 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.15(-1.08%) |
Feb 22, 2016 | 13.59 | 13.85 | 13.53 | 13.85 | 2,172 | +0.03(+0.22%) |
Feb 18, 2016 | 11.40 | 13.82 | 13.82 | 13.82 | 2,077,800 | -0.02(-0.14%) |
Feb 17, 2016 | 13.46 | 13.84 | 13.46 | 13.84 | 500 | +0.00(+0.00%) |
Feb 16, 2016 | 13.88 | 13.88 | 13.42 | 13.84 | 6,487 | -0.04(-0.29%) |
Feb 12, 2016 | 11.10 | 13.88 | 13.88 | 13.88 | 2,373,500 | -0.04(-0.29%) |
Feb 11, 2016 | 13.58 | 13.92 | 13.49 | 13.92 | 2,180 | +0.31(+2.28%) |
Feb 10, 2016 | 13.70 | 13.70 | 13.61 | 13.61 | 260 | -0.04(-0.29%) |
Feb 09, 2016 | 13.70 | 13.70 | 13.34 | 13.65 | 2,630 | -0.13(-0.94%) |
Feb 08, 2016 | 13.80 | 13.80 | 13.78 | 13.78 | 2,945 | -0.17(-1.22%) |
Feb 05, 2016 | 13.95 | 13.97 | 13.73 | 13.95 | 3,692 | +0.15(+1.09%) |
Feb 04, 2016 | 13.95 | 13.96 | 13.80 | 13.80 | 3,030 | -0.14(-1.00%) |
Feb 03, 2016 | 13.95 | 13.95 | 13.65 | 13.94 | 8,300 | +0.00(+0.00%) |
Feb 02, 2016 | 13.94 | 13.94 | 13.94 | 13.94 | 4,300 | +0.05(+0.36%) |
Feb 01, 2016 | 13.99 | 13.99 | 13.89 | 13.89 | 2,148 | -0.10(-0.71%) |
Jan 29, 2016 | 13.79 | 13.99 | 13.78 | 13.99 | 4,706 | +0.59(+4.40%) |
Jan 28, 2016 | 13.88 | 13.94 | 13.40 | 13.40 | 2,020 | -0.41(-2.97%) |
Jan 27, 2016 | 13.25 | 13.89 | 13.25 | 13.81 | 960 | +0.56(+4.23%) |
Jan 26, 2016 | 13.39 | 13.40 | 13.25 | 13.25 | 7,293 | -0.16(-1.19%) |
Jan 25, 2016 | 13.97 | 13.97 | 12.90 | 13.41 | 1,839 | -0.26(-1.90%) |
Jan 22, 2016 | 12.91 | 13.67 | 12.90 | 13.67 | 4,888 | +0.98(+7.72%) |
Jan 21, 2016 | 11.85 | 12.69 | 11.73 | 12.69 | 6,634 | +0.93(+7.91%) |
Jan 20, 2016 | 12.69 | 12.39 | 11.30 | 11.76 | 11,128 | -0.81(-6.44%) |
Jan 19, 2016 | 12.70 | 12.80 | 12.50 | 12.57 | 9,061 | -0.30(-2.33%) |
Jan 18, 2016 | 13.30 | 13.30 | 12.50 | 12.87 | 6,165 | -0.48(-3.60%) |
Jan 15, 2016 | 13.85 | 13.99 | 12.59 | 13.35 | 10,550 | -0.45(-3.26%) |
Jan 14, 2016 | 13.30 | 13.94 | 13.11 | 13.80 | 8,324 | +0.44(+3.29%) |
Jan 13, 2016 | 13.87 | 13.87 | 13.00 | 13.36 | 8,914 | -0.53(-3.82%) |
Jan 12, 2016 | 13.84 | 14.00 | 13.84 | 13.89 | 8,265 | +0.47(+3.50%) |
Jan 11, 2016 | 13.78 | 14.07 | 13.31 | 13.42 | 5,784 | -0.58(-4.14%) |
Jan 08, 2016 | 13.23 | 14.00 | 13.23 | 14.00 | 4,004 | +0.01(+0.07%) |
Jan 07, 2016 | 13.02 | 13.99 | 12.90 | 13.99 | 8,990 | +0.63(+4.72%) |
Jan 06, 2016 | 13.91 | 13.91 | 12.65 | 13.36 | 13,504 | -0.59(-4.23%) |
Jan 05, 2016 | 14.00 | 14.30 | 13.91 | 13.95 | 7,940 | -0.20(-1.41%) |
Jan 04, 2016 | 14.31 | 14.31 | 14.11 | 14.15 | 4,694 | -0.41(-2.82%) |
Dec 31, 2015 | 15.85 | 14.56 | 14.56 | 14.56 | 1,323,000 | -0.34(-2.28%) |
Dec 30, 2015 | 14.55 | 14.90 | 14.55 | 14.90 | 1,389 | +0.19(+1.29%) |
Dec 29, 2015 | 14.67 | 14.92 | 14.54 | 14.71 | 8,362 | -0.19(-1.28%) |
Dec 24, 2015 | 15.61 | 14.90 | 14.90 | 14.90 | 672,500 | +0.06(+0.40%) |
Dec 23, 2015 | 15.06 | 15.06 | 14.84 | 14.84 | 3,348 | +0.16(+1.09%) |
Dec 22, 2015 | 14.35 | 14.69 | 14.34 | 14.68 | 2,081 | +0.23(+1.59%) |
Dec 21, 2015 | 14.35 | 14.79 | 14.00 | 14.45 | 5,932 | +0.10(+0.70%) |
Dec 18, 2015 | 14.20 | 14.70 | 14.17 | 14.35 | 3,177 | +0.25(+1.77%) |
Dec 17, 2015 | 12.75 | 14.22 | 12.75 | 14.10 | 14,560 | +1.53(+12.17%) |
Dec 16, 2015 | 12.41 | 12.98 | 12.41 | 12.57 | 15,896 | +0.21(+1.70%) |
Dec 15, 2015 | 12.77 | 13.00 | 12.36 | 12.36 | 31,329 | -0.62(-4.78%) |
Dec 14, 2015 | 13.45 | 13.47 | 12.92 | 12.98 | 8,281 | -0.50(-3.71%) |
Dec 11, 2015 | 13.50 | 13.79 | 13.30 | 13.48 | 3,127 | -0.02(-0.15%) |
Dec 10, 2015 | 13.75 | 13.98 | 13.50 | 13.50 | 11,966 | -0.35(-2.53%) |
Dec 09, 2015 | 13.49 | 14.00 | 13.49 | 13.85 | 5,637 | +0.55(+4.14%) |
Dec 08, 2015 | 13.48 | 13.73 | 13.25 | 13.30 | 11,849 | -0.85(-6.01%) |
Dec 07, 2015 | 14.95 | 14.95 | 14.01 | 14.15 | 10,173 | -0.85(-5.67%) |
Dec 04, 2015 | 14.99 | 15.00 | 14.77 | 15.00 | 6,120 | +0.18(+1.21%) |
Dec 03, 2015 | 15.14 | 15.14 | 14.82 | 14.82 | 9,076 | -0.22(-1.46%) |
Dec 02, 2015 | 15.00 | 15.04 | 15.00 | 15.04 | 1,654 | -0.08(-0.53%) |
Dec 01, 2015 | 15.59 | 15.75 | 15.12 | 15.12 | 8,927 | -0.48(-3.08%) |
Nov 30, 2015 | 15.00 | 15.60 | 15.00 | 15.60 | 13,093 | +0.70(+4.70%) |
Nov 27, 2015 | 15.00 | 15.00 | 14.90 | 14.90 | 13,900 | -0.10(-0.67%) |
Nov 26, 2015 | 15.47 | 15.47 | 15.00 | 15.00 | 1,719 | -0.40(-2.60%) |
Nov 25, 2015 | 15.35 | 15.65 | 15.29 | 15.40 | 6,796 | +0.04(+0.26%) |
Nov 24, 2015 | 15.30 | 15.36 | 15.30 | 15.36 | 1,241 | +0.06(+0.39%) |
Nov 23, 2015 | 16.21 | 15.30 | 15.89 | 15.30 | 11,690 | +0.40(+2.68%) |
Nov 20, 2015 | 15.53 | 15.60 | 14.90 | 14.90 | 10,705 | -0.70(-4.49%) |
Nov 19, 2015 | 15.47 | 15.60 | 15.47 | 15.60 | 10,230 | +0.34(+2.23%) |
Nov 18, 2015 | 15.25 | 15.26 | 15.07 | 15.26 | 1,823 | +0.00(+0.00%) |
Nov 17, 2015 | 15.26 | 15.26 | 15.02 | 15.26 | 3,803 | +0.00(+0.00%) |
Nov 16, 2015 | 15.24 | 15.26 | 15.19 | 15.26 | 4,331 | +0.00(+0.00%) |
Nov 13, 2015 | 14.90 | 15.26 | 14.90 | 15.26 | 7,923 | +0.26(+1.73%) |
Nov 12, 2015 | 15.44 | 15.44 | 14.89 | 15.00 | 7,315 | -0.10(-0.66%) |
Nov 11, 2015 | 15.34 | 15.34 | 14.95 | 15.10 | 5,756 | +0.49(+3.35%) |
Nov 10, 2015 | 15.00 | 15.00 | 14.50 | 14.61 | 4,190 | -0.37(-2.47%) |
Nov 09, 2015 | 15.30 | 15.48 | 14.98 | 14.98 | 12,280 | -0.19(-1.25%) |
Nov 06, 2015 | 14.94 | 15.17 | 14.75 | 15.17 | 5,000 | +0.42(+2.85%) |
Nov 05, 2015 | 14.76 | 14.90 | 14.55 | 14.75 | 3,022 | -0.45(-2.96%) |
Nov 04, 2015 | 15.00 | 15.26 | 15.00 | 15.20 | 3,434 | +0.10(+0.66%) |
Nov 03, 2015 | 15.35 | 15.50 | 15.10 | 15.10 | 3,435 | -0.20(-1.31%) |