Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.60 | 20.60 | 19.50 | 20.30 | 228,762 | +0.45(+2.27%) |
Oct 28, 2016 | 19.95 | 20.65 | 19.10 | 19.85 | 285,883 | -0.20(-1.00%) |
Oct 27, 2016 | 20.40 | 20.65 | 19.95 | 20.05 | 222,484 | -0.50(-2.43%) |
Oct 26, 2016 | 20.50 | 20.90 | 20.39 | 20.55 | 236,442 | -0.10(-0.48%) |
Oct 25, 2016 | 21.00 | 21.00 | 19.95 | 20.65 | 109,752 | -0.45(-2.13%) |
Oct 24, 2016 | 20.50 | 21.15 | 20.10 | 21.10 | 133,315 | +0.90(+4.46%) |
Oct 21, 2016 | 20.00 | 20.45 | 20.00 | 20.20 | 48,665 | +0.05(+0.25%) |
Oct 20, 2016 | 20.25 | 20.25 | 20.05 | 20.15 | 22,068 | -0.05(-0.25%) |
Oct 19, 2016 | 19.90 | 20.30 | 19.50 | 20.20 | 74,372 | +0.10(+0.50%) |
Oct 18, 2016 | 20.40 | 20.75 | 20.00 | 20.10 | 42,640 | -0.05(-0.25%) |
Oct 17, 2016 | 20.15 | 20.30 | 20.10 | 20.15 | 38,431 | -0.21(-1.03%) |
Oct 14, 2016 | 20.30 | 20.93 | 19.96 | 20.36 | 150,044 | -0.04(-0.20%) |
Oct 13, 2016 | 20.75 | 20.77 | 20.05 | 20.40 | 173,920 | -0.35(-1.69%) |
Oct 12, 2016 | 20.85 | 21.05 | 20.54 | 20.75 | 52,030 | -0.20(-0.95%) |
Oct 11, 2016 | 22.05 | 22.05 | 20.89 | 20.95 | 145,524 | -0.94(-4.29%) |
Oct 10, 2016 | 22.14 | 22.35 | 21.75 | 21.89 | 323,377 | +0.05(+0.23%) |
Oct 07, 2016 | 21.49 | 21.91 | 20.77 | 21.84 | 291,146 | +0.55(+2.58%) |
Oct 06, 2016 | 20.22 | 21.49 | 19.87 | 21.29 | 461,217 | +1.04(+5.14%) |
Oct 05, 2016 | 19.99 | 20.25 | 19.89 | 20.25 | 95,048 | +0.36(+1.81%) |
Oct 04, 2016 | 19.80 | 19.94 | 19.53 | 19.89 | 79,228 | +0.19(+0.96%) |
Oct 03, 2016 | 20.60 | 20.60 | 19.55 | 19.70 | 55,379 | -0.72(-3.53%) |
Sep 30, 2016 | 19.54 | 20.61 | 19.36 | 20.42 | 241,440 | +0.88(+4.50%) |
Sep 29, 2016 | 19.80 | 19.86 | 19.40 | 19.54 | 73,595 | -0.38(-1.91%) |
Sep 28, 2016 | 20.45 | 20.45 | 19.87 | 19.92 | 132,548 | -0.48(-2.35%) |
Sep 27, 2016 | 20.51 | 20.55 | 20.10 | 20.40 | 180,779 | -0.09(-0.44%) |
Sep 26, 2016 | 19.38 | 20.90 | 19.03 | 20.49 | 661,330 | +1.16(+6.00%) |
Sep 23, 2016 | 19.51 | 19.60 | 19.14 | 19.33 | 224,943 | -0.28(-1.43%) |
Sep 22, 2016 | 20.32 | 20.32 | 19.08 | 19.61 | 253,881 | -0.61(-3.02%) |
Sep 21, 2016 | 19.21 | 20.23 | 19.11 | 20.22 | 470,218 | +1.05(+5.48%) |
Sep 20, 2016 | 19.20 | 19.36 | 19.09 | 19.17 | 102,130 | -0.02(-0.10%) |
Sep 19, 2016 | 19.04 | 19.48 | 18.80 | 19.19 | 247,414 | +0.32(+1.70%) |
Sep 16, 2016 | 18.60 | 18.93 | 18.54 | 18.87 | 166,301 | +0.09(+0.48%) |
Sep 15, 2016 | 18.62 | 18.82 | 18.62 | 18.78 | 112,152 | +0.06(+0.32%) |
Sep 14, 2016 | 18.91 | 19.25 | 18.45 | 18.72 | 229,040 | -0.38(-1.99%) |
Sep 13, 2016 | 19.22 | 19.30 | 18.89 | 19.10 | 90,029 | -0.12(-0.62%) |
Sep 12, 2016 | 18.69 | 19.22 | 18.69 | 19.22 | 167,233 | +0.32(+1.69%) |
Sep 09, 2016 | 18.60 | 19.01 | 18.38 | 18.90 | 161,436 | +0.11(+0.59%) |
Sep 08, 2016 | 19.34 | 19.39 | 18.30 | 18.79 | 125,419 | -0.52(-2.69%) |
Sep 07, 2016 | 20.11 | 20.22 | 18.94 | 19.31 | 115,490 | -0.66(-3.30%) |
Sep 06, 2016 | 19.95 | 20.13 | 19.74 | 19.97 | 216,034 | +0.22(+1.11%) |
Sep 02, 2016 | 19.05 | 19.75 | 19.75 | 19.75 | 306,100 | +0.72(+3.78%) |
Sep 01, 2016 | 18.95 | 19.09 | 18.85 | 19.03 | 64,830 | +0.07(+0.37%) |
Aug 31, 2016 | 19.00 | 19.04 | 18.79 | 18.96 | 167,964 | -0.06(-0.32%) |
Aug 30, 2016 | 19.00 | 19.14 | 18.91 | 19.02 | 211,223 | -0.02(-0.11%) |
Aug 29, 2016 | 18.18 | 19.17 | 17.91 | 19.04 | 822,004 | +1.08(+6.01%) |
Aug 26, 2016 | 16.80 | 18.00 | 16.67 | 17.96 | 1,204,050 | +1.17(+6.97%) |
Aug 25, 2016 | 16.86 | 16.88 | 16.74 | 16.79 | 57,426 | -0.01(-0.06%) |
Aug 24, 2016 | 16.82 | 16.95 | 16.73 | 16.80 | 181,945 | -0.04(-0.24%) |
Aug 23, 2016 | 16.76 | 17.00 | 16.65 | 16.84 | 131,252 | +0.14(+0.84%) |
Aug 22, 2016 | 16.88 | 16.89 | 16.54 | 16.70 | 102,132 | -0.10(-0.60%) |
Aug 19, 2016 | 16.94 | 17.00 | 16.59 | 16.80 | 134,496 | -0.08(-0.47%) |
Aug 18, 2016 | 16.83 | 16.94 | 16.60 | 16.88 | 60,462 | +0.06(+0.36%) |
Aug 17, 2016 | 16.91 | 17.00 | 16.75 | 16.82 | 102,649 | -0.09(-0.53%) |
Aug 16, 2016 | 16.99 | 17.00 | 16.79 | 16.91 | 65,494 | -0.06(-0.35%) |
Aug 15, 2016 | 16.90 | 17.20 | 16.87 | 16.97 | 103,990 | +0.07(+0.41%) |
Aug 12, 2016 | 16.52 | 16.94 | 16.30 | 16.90 | 170,976 | +0.53(+3.24%) |
Aug 11, 2016 | 16.30 | 16.84 | 16.27 | 16.37 | 182,804 | +0.14(+0.86%) |
Aug 10, 2016 | 16.31 | 16.40 | 16.10 | 16.23 | 63,675 | -0.06(-0.37%) |
Aug 09, 2016 | 16.40 | 16.40 | 16.11 | 16.29 | 39,055 | +0.03(+0.18%) |
Aug 08, 2016 | 16.56 | 16.77 | 16.13 | 16.26 | 96,181 | -0.41(-2.46%) |
Aug 05, 2016 | 16.26 | 16.79 | 16.00 | 16.67 | 229,780 | +0.36(+2.21%) |
Aug 04, 2016 | 15.75 | 16.62 | 15.22 | 16.31 | 553,998 | +0.64(+4.08%) |
Aug 03, 2016 | 15.30 | 15.75 | 14.83 | 15.67 | 482,420 | +1.32(+9.20%) |
Aug 02, 2016 | 14.62 | 14.62 | 14.22 | 14.35 | 116,796 | -0.16(-1.10%) |
Aug 01, 2016 | 14.20 | 14.69 | 14.16 | 14.51 | 136,375 | +0.27(+1.90%) |
Jul 29, 2016 | 14.09 | 14.30 | 14.00 | 14.24 | 66,976 | +0.15(+1.06%) |
Jul 28, 2016 | 14.22 | 14.41 | 13.95 | 14.09 | 67,578 | -0.03(-0.21%) |
Jul 27, 2016 | 13.93 | 14.28 | 13.87 | 14.12 | 87,630 | +0.20(+1.44%) |
Jul 26, 2016 | 13.73 | 14.13 | 13.48 | 13.92 | 153,058 | +0.24(+1.75%) |
Jul 25, 2016 | 13.47 | 13.70 | 13.45 | 13.68 | 41,038 | +0.13(+0.96%) |
Jul 22, 2016 | 13.52 | 13.71 | 13.35 | 13.55 | 62,371 | +0.07(+0.52%) |
Jul 21, 2016 | 13.53 | 13.57 | 13.26 | 13.48 | 35,463 | -0.01(-0.07%) |
Jul 20, 2016 | 13.22 | 13.60 | 13.22 | 13.49 | 45,932 | -0.01(-0.07%) |
Jul 19, 2016 | 13.53 | 13.84 | 13.00 | 13.50 | 50,179 | +0.05(+0.37%) |
Jul 18, 2016 | 13.52 | 13.77 | 13.37 | 13.45 | 83,738 | -0.01(-0.07%) |
Jul 15, 2016 | 13.37 | 13.49 | 12.80 | 13.46 | 44,367 | +0.07(+0.52%) |
Jul 14, 2016 | 13.10 | 13.40 | 12.86 | 13.39 | 222,707 | +0.30(+2.29%) |
Jul 13, 2016 | 13.02 | 13.18 | 12.99 | 13.09 | 73,704 | +0.02(+0.15%) |
Jul 12, 2016 | 12.73 | 13.07 | 12.57 | 13.07 | 182,960 | +0.38(+2.99%) |
Jul 11, 2016 | 12.35 | 12.79 | 12.14 | 12.69 | 164,874 | +0.48(+3.93%) |
Jul 08, 2016 | 12.22 | 12.16 | 12.08 | 12.21 | 84,915 | +0.05(+0.41%) |
Jul 07, 2016 | 12.15 | 12.44 | 12.08 | 12.16 | 126,605 | +0.22(+1.84%) |
Jul 05, 2016 | 11.69 | 11.95 | 11.51 | 11.94 | 109,298 | +0.25(+2.14%) |
Jul 01, 2016 | 11.69 | 11.69 | 11.69 | 11.69 | 200,500 | +0.04(+0.34%) |
Jun 30, 2016 | 11.39 | 11.78 | 11.31 | 11.65 | 271,942 | +0.26(+2.28%) |
Jun 29, 2016 | 11.51 | 11.51 | 11.16 | 11.39 | 81,374 | +0.00(+0.00%) |
Jun 28, 2016 | 11.59 | 11.75 | 11.31 | 11.39 | 123,684 | -0.07(-0.61%) |
Jun 27, 2016 | 11.89 | 11.89 | 11.38 | 11.46 | 103,004 | -0.48(-4.02%) |
Jun 24, 2016 | 12.37 | 12.73 | 11.52 | 11.94 | 216,290 | -0.87(-6.79%) |
Jun 23, 2016 | 12.98 | 12.98 | 12.51 | 12.81 | 78,636 | -0.04(-0.31%) |
Jun 22, 2016 | 12.84 | 13.00 | 12.61 | 12.85 | 174,341 | -0.02(-0.16%) |
Jun 21, 2016 | 12.99 | 12.99 | 12.58 | 12.87 | 222,545 | -0.07(-0.54%) |
Jun 20, 2016 | 12.69 | 13.20 | 12.45 | 12.94 | 248,902 | +0.40(+3.19%) |
Jun 17, 2016 | 12.16 | 12.55 | 12.13 | 12.54 | 200,793 | +0.35(+2.87%) |
Jun 16, 2016 | 12.10 | 12.24 | 11.91 | 12.19 | 102,293 | +0.09(+0.74%) |
Jun 15, 2016 | 11.89 | 12.10 | 11.72 | 12.10 | 227,027 | +0.31(+2.63%) |
Jun 14, 2016 | 11.51 | 11.80 | 11.26 | 11.79 | 139,402 | +0.36(+3.15%) |
Jun 13, 2016 | 11.67 | 11.67 | 11.34 | 11.43 | 99,421 | -0.18(-1.55%) |
Jun 10, 2016 | 11.70 | 11.96 | 11.40 | 11.61 | 221,086 | -0.15(-1.28%) |
Jun 09, 2016 | 11.58 | 11.78 | 11.27 | 11.76 | 325,447 | +0.18(+1.55%) |
Jun 08, 2016 | 11.70 | 11.75 | 11.42 | 11.58 | 213,346 | -0.14(-1.19%) |
Jun 07, 2016 | 11.96 | 12.00 | 11.60 | 11.72 | 193,055 | -0.32(-2.66%) |
Jun 06, 2016 | 12.23 | 12.23 | 11.82 | 12.04 | 120,007 | -0.12(-0.99%) |
Jun 03, 2016 | 12.36 | 12.46 | 12.08 | 12.16 | 97,536 | -0.29(-2.33%) |
Jun 02, 2016 | 12.50 | 12.50 | 12.15 | 12.45 | 63,654 | -0.04(-0.32%) |
Jun 01, 2016 | 12.41 | 12.50 | 12.27 | 12.49 | 69,828 | +0.00(+0.00%) |
May 31, 2016 | 12.40 | 12.61 | 12.19 | 12.49 | 185,609 | +0.15(+1.22%) |
May 27, 2016 | 12.30 | 12.34 | 12.34 | 12.34 | 184,300 | -0.01(-0.08%) |
May 26, 2016 | 12.66 | 12.66 | 12.11 | 12.35 | 126,011 | -0.21(-1.67%) |
May 25, 2016 | 11.77 | 12.60 | 11.74 | 12.56 | 479,117 | +0.74(+6.26%) |
May 24, 2016 | 11.62 | 12.00 | 11.49 | 11.82 | 446,701 | +0.31(+2.69%) |
May 23, 2016 | 11.74 | 11.75 | 11.40 | 11.51 | 350,802 | +0.22(+1.95%) |
May 20, 2016 | 11.60 | 11.96 | 11.11 | 11.29 | 1,449,094 | -0.53(-4.48%) |
May 19, 2016 | 12.20 | 12.40 | 11.67 | 11.82 | 287,670 | -0.41(-3.35%) |
May 18, 2016 | 12.57 | 12.57 | 11.98 | 12.23 | 84,052 | -0.28(-2.24%) |
May 17, 2016 | 12.50 | 12.92 | 11.68 | 12.51 | 101,049 | +0.01(+0.08%) |
May 16, 2016 | 13.00 | 13.08 | 12.35 | 12.50 | 76,203 | -0.45(-3.47%) |
May 13, 2016 | 13.01 | 13.10 | 12.81 | 12.95 | 54,652 | -0.11(-0.84%) |
May 12, 2016 | 13.21 | 13.21 | 13.00 | 13.06 | 35,682 | -0.09(-0.68%) |
May 11, 2016 | 13.82 | 13.82 | 13.08 | 13.15 | 121,523 | -0.61(-4.43%) |
May 10, 2016 | 13.57 | 14.20 | 13.47 | 13.76 | 277,473 | +0.70(+5.36%) |
May 09, 2016 | 13.07 | 13.16 | 12.98 | 13.06 | 30,796 | -0.02(-0.15%) |
May 06, 2016 | 13.16 | 13.19 | 12.93 | 13.08 | 56,699 | -0.02(-0.15%) |
May 05, 2016 | 13.13 | 13.23 | 12.78 | 13.10 | 50,199 | -0.05(-0.38%) |
May 04, 2016 | 13.40 | 13.61 | 13.04 | 13.15 | 44,534 | -0.26(-1.94%) |
May 03, 2016 | 13.57 | 13.57 | 13.31 | 13.41 | 35,713 | -0.18(-1.32%) |
May 02, 2016 | 14.00 | 14.00 | 13.38 | 13.59 | 35,687 | -0.02(-0.15%) |
Apr 29, 2016 | 14.15 | 14.21 | 13.40 | 13.61 | 34,263 | -0.54(-3.82%) |
Apr 28, 2016 | 14.19 | 14.44 | 14.01 | 14.15 | 77,642 | -0.12(-0.84%) |
Apr 27, 2016 | 14.26 | 14.39 | 14.12 | 14.27 | 20,635 | -0.02(-0.14%) |
Apr 26, 2016 | 14.31 | 14.60 | 14.11 | 14.29 | 135,396 | -0.01(-0.07%) |
Apr 25, 2016 | 14.30 | 14.36 | 14.23 | 14.30 | 26,302 | -0.03(-0.21%) |
Apr 22, 2016 | 14.36 | 14.52 | 14.25 | 14.33 | 57,061 | +0.01(+0.07%) |
Apr 21, 2016 | 14.25 | 14.37 | 14.08 | 14.32 | 41,635 | -0.03(-0.21%) |
Apr 20, 2016 | 14.10 | 14.45 | 14.06 | 14.35 | 110,035 | +0.33(+2.35%) |
Apr 19, 2016 | 14.05 | 14.23 | 13.95 | 14.02 | 37,867 | -0.12(-0.85%) |
Apr 18, 2016 | 13.89 | 14.19 | 13.80 | 14.14 | 56,674 | +0.30(+2.17%) |
Apr 15, 2016 | 13.95 | 13.97 | 13.78 | 13.84 | 17,139 | -0.11(-0.79%) |
Apr 14, 2016 | 13.82 | 14.00 | 13.80 | 13.95 | 59,250 | +0.13(+0.94%) |
Apr 13, 2016 | 13.77 | 13.94 | 13.75 | 13.82 | 41,089 | +0.07(+0.51%) |
Apr 12, 2016 | 13.58 | 13.86 | 13.52 | 13.75 | 26,365 | +0.07(+0.51%) |
Apr 11, 2016 | 13.81 | 13.89 | 13.59 | 13.68 | 29,230 | -0.05(-0.36%) |
Apr 08, 2016 | 13.77 | 13.96 | 13.64 | 13.73 | 28,258 | -0.04(-0.29%) |
Apr 07, 2016 | 13.73 | 13.84 | 13.61 | 13.77 | 20,417 | -0.06(-0.43%) |
Apr 06, 2016 | 13.72 | 14.00 | 13.65 | 13.83 | 42,362 | +0.09(+0.66%) |
Apr 05, 2016 | 13.71 | 13.82 | 13.41 | 13.74 | 24,609 | -0.03(-0.22%) |
Apr 04, 2016 | 13.62 | 13.82 | 13.60 | 13.77 | 29,008 | +0.22(+1.62%) |
Apr 01, 2016 | 13.66 | 13.99 | 13.50 | 13.55 | 41,868 | -0.14(-1.02%) |
Mar 31, 2016 | 13.34 | 13.76 | 13.11 | 13.69 | 121,068 | +0.40(+3.01%) |
Mar 30, 2016 | 13.49 | 13.49 | 12.75 | 13.29 | 220,404 | -0.27(-1.99%) |
Mar 29, 2016 | 13.11 | 13.70 | 12.75 | 13.56 | 46,589 | +0.15(+1.12%) |
Mar 28, 2016 | 13.68 | 13.81 | 12.98 | 13.41 | 91,896 | -0.31(-2.26%) |
Mar 24, 2016 | 14.12 | 13.72 | 13.72 | 13.72 | 27,800 | -0.50(-3.52%) |
Mar 23, 2016 | 14.56 | 14.74 | 14.02 | 14.22 | 62,949 | -0.47(-3.20%) |
Mar 22, 2016 | 14.45 | 15.20 | 13.05 | 14.69 | 118,513 | +0.17(+1.17%) |
Mar 21, 2016 | 13.89 | 14.53 | 13.67 | 14.52 | 113,354 | +0.58(+4.16%) |
Mar 18, 2016 | 13.85 | 14.20 | 13.66 | 13.94 | 78,430 | +0.09(+0.65%) |
Mar 17, 2016 | 13.45 | 13.90 | 13.33 | 13.85 | 50,742 | +0.26(+1.91%) |
Mar 16, 2016 | 13.98 | 14.24 | 13.42 | 13.59 | 292,049 | -0.59(-4.16%) |
Mar 15, 2016 | 14.24 | 14.35 | 14.05 | 14.18 | 76,623 | -0.10(-0.70%) |
Mar 14, 2016 | 14.00 | 14.40 | 13.85 | 14.28 | 107,453 | +0.25(+1.78%) |
Mar 11, 2016 | 13.88 | 14.15 | 13.54 | 14.03 | 123,749 | +0.13(+0.94%) |
Mar 10, 2016 | 14.31 | 14.31 | 13.38 | 13.90 | 105,271 | -0.39(-2.73%) |
Mar 09, 2016 | 14.45 | 14.46 | 13.90 | 14.29 | 66,007 | +0.01(+0.07%) |
Mar 08, 2016 | 14.46 | 14.99 | 13.92 | 14.28 | 59,967 | -0.13(-0.90%) |
Mar 07, 2016 | 13.50 | 14.60 | 13.47 | 14.41 | 235,204 | +0.94(+6.98%) |
Mar 04, 2016 | 13.26 | 13.52 | 12.90 | 13.47 | 203,229 | +0.32(+2.43%) |
Mar 03, 2016 | 13.36 | 13.37 | 13.02 | 13.15 | 79,440 | -0.14(-1.05%) |
Mar 02, 2016 | 13.02 | 13.34 | 12.82 | 13.29 | 89,667 | +0.24(+1.84%) |
Mar 01, 2016 | 13.15 | 13.30 | 12.56 | 13.05 | 101,233 | -0.08(-0.61%) |
Feb 29, 2016 | 13.21 | 13.30 | 13.01 | 13.13 | 80,986 | -0.18(-1.35%) |
Feb 26, 2016 | 13.09 | 13.43 | 12.99 | 13.31 | 80,333 | +0.30(+2.31%) |
Feb 25, 2016 | 13.07 | 13.19 | 12.78 | 13.01 | 53,547 | +0.12(+0.93%) |
Feb 24, 2016 | 12.80 | 13.10 | 12.48 | 12.89 | 92,583 | -0.04(-0.31%) |
Feb 23, 2016 | 13.10 | 13.40 | 12.57 | 12.93 | 169,652 | -0.19(-1.45%) |
Feb 22, 2016 | 13.52 | 13.99 | 13.00 | 13.12 | 155,306 | -0.41(-3.03%) |
Feb 19, 2016 | 13.48 | 13.74 | 12.69 | 13.53 | 111,981 | -0.09(-0.66%) |
Feb 18, 2016 | 13.96 | 14.00 | 13.25 | 13.62 | 161,268 | +0.07(+0.52%) |
Feb 17, 2016 | 14.00 | 14.92 | 13.35 | 13.55 | 248,918 | -0.23(-1.67%) |
Feb 16, 2016 | 14.07 | 14.41 | 13.30 | 13.78 | 103,255 | -0.08(-0.58%) |
Feb 12, 2016 | 13.88 | 13.86 | 13.86 | 13.86 | 81,800 | +0.04(+0.29%) |
Feb 11, 2016 | 14.04 | 14.10 | 13.38 | 13.82 | 71,047 | -0.38(-2.68%) |
Feb 10, 2016 | 14.10 | 14.75 | 13.44 | 14.20 | 64,882 | -0.02(-0.14%) |
Feb 09, 2016 | 14.17 | 14.64 | 14.05 | 14.22 | 21,128 | +0.04(+0.28%) |
Feb 08, 2016 | 14.89 | 15.00 | 14.00 | 14.18 | 40,792 | -0.95(-6.28%) |
Feb 05, 2016 | 15.12 | 15.27 | 14.30 | 15.13 | 34,617 | -0.03(-0.20%) |
Feb 04, 2016 | 15.14 | 15.51 | 15.10 | 15.16 | 13,483 | +0.05(+0.33%) |
Feb 03, 2016 | 16.09 | 16.10 | 15.08 | 15.11 | 43,920 | -0.73(-4.61%) |
Feb 02, 2016 | 15.62 | 16.29 | 15.24 | 15.84 | 96,965 | +0.03(+0.19%) |
Feb 01, 2016 | 15.11 | 15.88 | 14.80 | 15.81 | 141,357 | +0.75(+4.98%) |
Jan 29, 2016 | 14.85 | 15.40 | 14.32 | 15.06 | 64,817 | +0.10(+0.67%) |
Jan 28, 2016 | 15.65 | 15.75 | 14.66 | 14.96 | 120,265 | -1.01(-6.32%) |
Jan 27, 2016 | 16.02 | 16.32 | 15.37 | 15.97 | 125,858 | -0.25(-1.54%) |
Jan 26, 2016 | 16.50 | 16.55 | 16.14 | 16.22 | 47,637 | -0.27(-1.64%) |
Jan 25, 2016 | 16.45 | 16.86 | 16.16 | 16.49 | 90,532 | -0.14(-0.84%) |
Jan 22, 2016 | 15.80 | 17.60 | 15.80 | 16.63 | 345,945 | +0.89(+5.65%) |
Jan 21, 2016 | 13.70 | 16.14 | 13.70 | 15.74 | 323,639 | +2.12(+15.57%) |
Jan 20, 2016 | 12.85 | 13.66 | 12.85 | 13.62 | 107,029 | +0.65(+5.01%) |
Jan 19, 2016 | 12.91 | 13.46 | 12.65 | 12.97 | 86,800 | +0.56(+4.51%) |
Jan 15, 2016 | 12.49 | 12.41 | 12.41 | 12.41 | 86,200 | -0.43(-3.35%) |
Jan 14, 2016 | 11.60 | 13.00 | 11.26 | 12.84 | 104,760 | +1.12(+9.56%) |
Jan 13, 2016 | 12.62 | 13.05 | 11.44 | 11.72 | 65,767 | -0.91(-7.21%) |
Jan 12, 2016 | 14.00 | 14.39 | 12.21 | 12.63 | 120,022 | -1.05(-7.68%) |
Jan 11, 2016 | 13.67 | 14.00 | 13.31 | 13.68 | 82,048 | -0.09(-0.65%) |
Jan 08, 2016 | 13.63 | 13.80 | 13.28 | 13.77 | 59,047 | +0.55(+4.16%) |
Jan 07, 2016 | 13.40 | 14.00 | 12.21 | 13.22 | 115,257 | -0.46(-3.36%) |
Jan 06, 2016 | 13.88 | 14.48 | 13.67 | 13.68 | 43,476 | -0.46(-3.25%) |
Jan 05, 2016 | 13.98 | 14.90 | 12.90 | 14.14 | 186,876 | -0.08(-0.56%) |
Jan 04, 2016 | 15.50 | 15.51 | 12.78 | 14.22 | 158,943 | -0.71(-4.76%) |
Dec 31, 2015 | 14.64 | 14.93 | 14.93 | 14.93 | 61,300 | +0.41(+2.82%) |
Dec 30, 2015 | 14.60 | 14.65 | 14.09 | 14.52 | 35,192 | +0.19(+1.33%) |
Dec 29, 2015 | 13.75 | 14.68 | 13.27 | 14.33 | 133,094 | +0.93(+6.94%) |
Dec 28, 2015 | 13.19 | 13.58 | 13.10 | 13.40 | 44,457 | +0.32(+2.45%) |
Dec 24, 2015 | 13.66 | 13.08 | 13.08 | 13.08 | 26,300 | -0.63(-4.60%) |
Dec 23, 2015 | 14.60 | 14.60 | 13.59 | 13.71 | 77,341 | -0.69(-4.79%) |
Dec 22, 2015 | 14.38 | 14.63 | 13.94 | 14.40 | 29,517 | -0.04(-0.28%) |
Dec 21, 2015 | 13.62 | 14.54 | 13.05 | 14.44 | 97,192 | +0.96(+7.12%) |
Dec 18, 2015 | 12.54 | 13.48 | 12.52 | 13.48 | 37,418 | +0.71(+5.56%) |
Dec 17, 2015 | 12.71 | 12.99 | 12.22 | 12.77 | 35,610 | +0.12(+0.95%) |
Dec 16, 2015 | 12.68 | 12.85 | 12.00 | 12.65 | 17,614 | +0.10(+0.80%) |
Dec 15, 2015 | 12.40 | 12.96 | 11.80 | 12.55 | 31,975 | +0.29(+2.37%) |
Dec 14, 2015 | 12.80 | 12.89 | 12.16 | 12.26 | 39,329 | -0.39(-3.08%) |
Dec 11, 2015 | 12.86 | 12.86 | 12.57 | 12.65 | 10,993 | -0.25(-1.94%) |
Dec 10, 2015 | 12.80 | 12.93 | 12.66 | 12.90 | 16,742 | +0.10(+0.78%) |
Dec 09, 2015 | 12.96 | 13.40 | 12.52 | 12.80 | 14,880 | -0.17(-1.31%) |
Dec 08, 2015 | 13.10 | 13.24 | 12.50 | 12.97 | 32,647 | -0.23(-1.74%) |
Dec 07, 2015 | 13.26 | 13.26 | 12.10 | 13.20 | 53,811 | -0.06(-0.45%) |
Dec 04, 2015 | 12.90 | 13.50 | 12.62 | 13.26 | 43,178 | +0.41(+3.19%) |
Dec 03, 2015 | 12.97 | 13.50 | 12.38 | 12.85 | 118,098 | -0.08(-0.62%) |
Dec 02, 2015 | 12.30 | 12.93 | 12.15 | 12.93 | 101,338 | +0.64(+5.21%) |
Dec 01, 2015 | 11.50 | 12.30 | 11.50 | 12.29 | 109,859 | +0.87(+7.62%) |
Nov 30, 2015 | 11.24 | 11.53 | 11.14 | 11.42 | 19,962 | +0.19(+1.69%) |
Nov 27, 2015 | 11.22 | 11.32 | 11.12 | 11.23 | 18,382 | -0.07(-0.62%) |
Nov 25, 2015 | 11.15 | 11.30 | 11.30 | 11.30 | 5,000 | +0.23(+2.08%) |
Nov 24, 2015 | 11.00 | 11.27 | 11.00 | 11.07 | 37,550 | -0.21(-1.86%) |
Nov 23, 2015 | 11.16 | 11.37 | 11.11 | 11.28 | 17,561 | +0.03(+0.27%) |
Nov 20, 2015 | 11.25 | 11.36 | 11.23 | 11.25 | 3,295 | -0.03(-0.27%) |
Nov 19, 2015 | 11.33 | 11.38 | 10.55 | 11.28 | 63,687 | -0.10(-0.88%) |
Nov 18, 2015 | 11.35 | 11.39 | 11.21 | 11.38 | 9,683 | +0.10(+0.89%) |
Nov 17, 2015 | 11.27 | 11.40 | 11.20 | 11.28 | 15,175 | -0.11(-0.97%) |
Nov 16, 2015 | 11.30 | 11.40 | 11.22 | 11.39 | 7,639 | -0.02(-0.18%) |
Nov 13, 2015 | 11.28 | 11.49 | 11.11 | 11.41 | 38,192 | +0.07(+0.62%) |
Nov 12, 2015 | 11.28 | 11.39 | 11.28 | 11.34 | 15,919 | -0.16(-1.39%) |
Nov 11, 2015 | 11.36 | 11.51 | 11.25 | 11.50 | 13,919 | +0.09(+0.79%) |
Nov 10, 2015 | 11.53 | 11.53 | 11.24 | 11.41 | 32,536 | -0.11(-0.95%) |
Nov 09, 2015 | 11.60 | 11.60 | 11.40 | 11.52 | 13,405 | -0.03(-0.26%) |
Nov 06, 2015 | 11.29 | 11.67 | 11.09 | 11.55 | 18,753 | +0.07(+0.61%) |
Nov 05, 2015 | 11.58 | 11.80 | 11.17 | 11.48 | 27,628 | -0.06(-0.52%) |
Nov 04, 2015 | 10.65 | 11.84 | 10.65 | 11.54 | 31,960 | +0.02(+0.17%) |
Nov 03, 2015 | 11.55 | 12.05 | 11.20 | 11.52 | 195,383 | -0.05(-0.43%) |