Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.52 | 12.73 | 12.52 | 12.70 | 4,372 | +0.00(+0.00%) |
Oct 28, 2016 | 12.59 | 12.81 | 12.55 | 12.70 | 9,527 | +0.04(+0.32%) |
Oct 27, 2016 | 12.75 | 12.85 | 12.50 | 12.66 | 12,806 | -0.06(-0.47%) |
Oct 26, 2016 | 12.90 | 12.90 | 12.62 | 12.72 | 59,887 | -0.18(-1.40%) |
Oct 25, 2016 | 13.16 | 13.16 | 12.90 | 12.90 | 8,801 | -0.26(-1.98%) |
Oct 24, 2016 | 13.20 | 13.31 | 13.00 | 13.16 | 8,413 | -0.08(-0.60%) |
Oct 21, 2016 | 13.27 | 13.30 | 13.13 | 13.24 | 7,107 | +0.05(+0.38%) |
Oct 20, 2016 | 13.30 | 13.32 | 13.19 | 13.19 | 555 | -0.05(-0.38%) |
Oct 19, 2016 | 13.14 | 13.32 | 13.13 | 13.24 | 4,137 | +0.03(+0.23%) |
Oct 18, 2016 | 13.30 | 13.30 | 13.16 | 13.21 | 1,700 | +0.12(+0.92%) |
Oct 17, 2016 | 13.22 | 13.32 | 13.03 | 13.09 | 1,441 | -0.33(-2.46%) |
Oct 14, 2016 | 13.38 | 13.45 | 13.30 | 13.42 | 9,152 | +0.17(+1.28%) |
Oct 13, 2016 | 13.31 | 13.35 | 12.90 | 13.25 | 11,198 | +0.17(+1.30%) |
Oct 12, 2016 | 13.22 | 13.22 | 13.05 | 13.08 | 17,900 | -0.14(-1.06%) |
Oct 11, 2016 | 13.45 | 13.56 | 13.13 | 13.22 | 11,825 | -0.11(-0.83%) |
Oct 07, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.09(+0.68%) | |
Oct 06, 2016 | 13.49 | 13.55 | 13.24 | 13.24 | 11,210 | -0.04(-0.30%) |
Oct 05, 2016 | 13.24 | 13.28 | 13.04 | 13.28 | 7,831 | +0.28(+2.15%) |
Oct 04, 2016 | 13.24 | 13.34 | 13.00 | 13.00 | 4,841 | -0.34(-2.55%) |
Oct 03, 2016 | 13.20 | 13.77 | 12.96 | 13.34 | 14,128 | -0.12(-0.89%) |
Sep 30, 2016 | 13.08 | 13.46 | 13.00 | 13.46 | 119,782 | +0.46(+3.54%) |
Sep 29, 2016 | 13.66 | 13.81 | 12.92 | 13.00 | 61,358 | -0.59(-4.34%) |
Sep 28, 2016 | 13.61 | 13.65 | 13.30 | 13.59 | 16,664 | +0.05(+0.37%) |
Sep 27, 2016 | 13.55 | 13.76 | 13.20 | 13.54 | 13,319 | +0.04(+0.30%) |
Sep 26, 2016 | 13.67 | 13.79 | 13.50 | 13.50 | 1,606 | -0.17(-1.24%) |
Sep 23, 2016 | 13.90 | 14.03 | 13.58 | 13.67 | 29,447 | -0.27(-1.94%) |
Sep 22, 2016 | 13.22 | 14.07 | 13.22 | 13.94 | 28,286 | +0.69(+5.21%) |
Sep 21, 2016 | 13.11 | 13.28 | 12.84 | 13.25 | 109,111 | +0.25(+1.92%) |
Sep 20, 2016 | 13.00 | 13.04 | 12.96 | 13.00 | 6,577 | -0.24(-1.81%) |
Sep 19, 2016 | 12.75 | 13.24 | 12.75 | 13.24 | 41,926 | +0.54(+4.25%) |
Sep 16, 2016 | 12.59 | 13.10 | 12.50 | 12.70 | 37,704 | +0.15(+1.20%) |
Sep 15, 2016 | 12.60 | 12.60 | 12.54 | 12.55 | 9,966 | +0.03(+0.24%) |
Sep 14, 2016 | 12.64 | 12.69 | 12.50 | 12.52 | 15,472 | +0.01(+0.08%) |
Sep 13, 2016 | 12.70 | 12.70 | 12.51 | 12.51 | 6,527 | -0.16(-1.26%) |
Sep 12, 2016 | 12.49 | 12.70 | 12.49 | 12.67 | 8,151 | +0.22(+1.77%) |
Sep 09, 2016 | 12.81 | 12.83 | 12.40 | 12.45 | 28,212 | -0.38(-2.96%) |
Sep 08, 2016 | 12.82 | 12.87 | 12.77 | 12.83 | 26,031 | -0.07(-0.54%) |
Sep 07, 2016 | 13.00 | 13.00 | 12.89 | 12.90 | 8,966 | -0.07(-0.54%) |
Sep 06, 2016 | 12.97 | 12.97 | 12.97 | 12.97 | 1,355 | +0.14(+1.09%) |
Sep 02, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.22(+1.74%) | |
Sep 01, 2016 | 12.91 | 13.00 | 12.61 | 12.61 | 10,583 | -0.39(-3.00%) |
Aug 31, 2016 | 12.60 | 13.00 | 12.60 | 13.00 | 9,853 | +0.32(+2.52%) |
Aug 30, 2016 | 12.80 | 12.95 | 12.67 | 12.68 | 8,289 | -0.18(-1.40%) |
Aug 29, 2016 | 12.52 | 12.95 | 12.52 | 12.86 | 2,365 | +0.21(+1.66%) |
Aug 26, 2016 | 12.70 | 12.71 | 12.46 | 12.65 | 5,470 | +0.12(+0.96%) |
Aug 25, 2016 | 12.87 | 12.94 | 12.52 | 12.53 | 9,286 | -0.23(-1.80%) |
Aug 24, 2016 | 12.72 | 12.87 | 12.62 | 12.76 | 30,258 | +0.01(+0.08%) |
Aug 23, 2016 | 12.97 | 13.00 | 12.75 | 12.75 | 8,795 | -0.22(-1.70%) |
Aug 22, 2016 | 13.34 | 13.34 | 12.97 | 12.97 | 5,112 | -0.18(-1.37%) |
Aug 19, 2016 | 13.12 | 13.18 | 13.09 | 13.15 | 20,863 | +0.16(+1.23%) |
Aug 18, 2016 | 13.00 | 13.01 | 12.95 | 12.99 | 31,934 | +0.02(+0.15%) |
Aug 17, 2016 | 12.87 | 13.00 | 12.87 | 12.97 | 29,313 | -0.03(-0.23%) |
Aug 16, 2016 | 13.11 | 13.13 | 12.97 | 13.00 | 12,700 | +0.02(+0.15%) |
Aug 15, 2016 | 13.20 | 13.20 | 12.98 | 12.98 | 6,649 | -0.08(-0.61%) |
Aug 12, 2016 | 12.98 | 13.25 | 12.98 | 13.06 | 23,320 | +0.21(+1.63%) |
Aug 11, 2016 | 13.00 | 13.00 | 12.85 | 12.85 | 17,703 | -0.14(-1.08%) |
Aug 10, 2016 | 13.00 | 13.00 | 12.97 | 12.99 | 18,042 | -0.01(-0.08%) |
Aug 09, 2016 | 12.57 | 13.18 | 12.57 | 13.00 | 14,784 | -0.03(-0.23%) |
Aug 08, 2016 | 12.79 | 13.14 | 12.79 | 13.03 | 6,744 | -0.05(-0.38%) |
Aug 05, 2016 | 12.99 | 13.16 | 12.99 | 13.08 | 5,867 | -0.02(-0.15%) |
Aug 04, 2016 | 13.18 | 13.19 | 13.06 | 13.10 | 11,712 | +0.27(+2.10%) |
Aug 03, 2016 | 12.76 | 12.97 | 12.76 | 12.83 | 8,446 | +0.12(+0.94%) |
Aug 02, 2016 | 12.80 | 12.98 | 12.71 | 12.71 | 2,997 | -0.09(-0.70%) |
Jul 29, 2016 | 12.80 | 12.80 | 12.80 | 0 | -0.48(-3.61%) | |
Jul 28, 2016 | 13.10 | 13.28 | 12.93 | 13.28 | 7,803 | +0.58(+4.57%) |
Jul 27, 2016 | 13.12 | 13.12 | 12.70 | 12.70 | 24,147 | -0.14(-1.09%) |
Jul 26, 2016 | 13.10 | 13.10 | 12.81 | 12.84 | 2,486 | -0.04(-0.31%) |
Jul 25, 2016 | 13.13 | 13.28 | 12.73 | 12.88 | 11,238 | -0.07(-0.54%) |
Jul 22, 2016 | 13.09 | 13.09 | 12.95 | 12.95 | 11,594 | +0.00(+0.00%) |
Jul 21, 2016 | 12.98 | 13.08 | 12.93 | 12.95 | 12,013 | -0.01(-0.08%) |
Jul 20, 2016 | 12.90 | 12.98 | 12.90 | 12.96 | 4,576 | +0.01(+0.08%) |
Jul 19, 2016 | 13.08 | 13.11 | 12.87 | 12.95 | 43,978 | -0.30(-2.26%) |
Jul 18, 2016 | 13.43 | 13.43 | 13.21 | 13.25 | 5,500 | +0.10(+0.76%) |
Jul 15, 2016 | 13.35 | 13.35 | 13.15 | 13.15 | 5,618 | -0.12(-0.90%) |
Jul 14, 2016 | 13.17 | 13.37 | 13.00 | 13.27 | 8,690 | +0.19(+1.45%) |
Jul 13, 2016 | 13.00 | 13.08 | 12.89 | 13.08 | 26,802 | +0.03(+0.23%) |
Jul 12, 2016 | 13.13 | 13.55 | 12.92 | 13.05 | 24,128 | -0.08(-0.61%) |
Jul 11, 2016 | 13.52 | 13.52 | 12.89 | 13.13 | 103,626 | -0.56(-4.09%) |
Jul 08, 2016 | 13.29 | 13.68 | 13.00 | 13.69 | 11,932 | +0.28(+2.09%) |
Jul 07, 2016 | 13.07 | 13.41 | 12.77 | 13.41 | 44,911 | +0.11(+0.83%) |
Jul 05, 2016 | 13.90 | 13.90 | 13.09 | 13.30 | 38,864 | -0.80(-5.67%) |
Jul 04, 2016 | 13.20 | 14.10 | 13.12 | 14.10 | 17,831 | +1.14(+8.80%) |
Jun 30, 2016 | 12.96 | 12.96 | 12.96 | 0 | -0.95(-6.83%) | |
Jun 29, 2016 | 13.84 | 14.10 | 13.62 | 13.91 | 12,401 | +0.09(+0.65%) |
Jun 28, 2016 | 13.80 | 13.84 | 13.63 | 13.82 | 11,492 | +0.27(+1.99%) |
Jun 27, 2016 | 14.05 | 14.05 | 13.34 | 13.55 | 20,400 | -0.26(-1.88%) |
Jun 24, 2016 | 13.52 | 13.81 | 13.48 | 13.81 | 5,765 | -0.01(-0.07%) |
Jun 23, 2016 | 13.60 | 13.82 | 13.49 | 13.82 | 11,162 | +0.57(+4.30%) |
Jun 22, 2016 | 13.31 | 13.70 | 13.16 | 13.25 | 33,457 | -0.07(-0.53%) |
Jun 21, 2016 | 13.84 | 13.86 | 13.13 | 13.32 | 11,882 | -0.43(-3.13%) |
Jun 20, 2016 | 13.75 | 13.97 | 13.73 | 13.75 | 7,364 | -0.02(-0.15%) |
Jun 17, 2016 | 13.91 | 13.94 | 13.75 | 13.77 | 27,224 | +0.16(+1.18%) |
Jun 16, 2016 | 13.80 | 13.82 | 13.40 | 13.61 | 13,021 | -0.17(-1.23%) |
Jun 15, 2016 | 13.96 | 13.96 | 13.74 | 13.78 | 16,903 | -0.14(-1.01%) |
Jun 14, 2016 | 14.33 | 14.34 | 13.92 | 13.92 | 20,710 | -0.23(-1.63%) |
Jun 13, 2016 | 14.20 | 14.25 | 14.15 | 14.15 | 7,303 | -0.02(-0.14%) |
Jun 10, 2016 | 14.07 | 14.47 | 13.94 | 14.17 | 22,645 | -0.23(-1.60%) |
Jun 09, 2016 | 14.16 | 14.65 | 14.16 | 14.40 | 17,215 | -0.07(-0.48%) |
Jun 08, 2016 | 13.84 | 14.47 | 13.84 | 14.47 | 72,728 | +0.33(+2.33%) |
Jun 07, 2016 | 14.98 | 14.98 | 14.00 | 14.14 | 41,664 | -0.18(-1.26%) |
Jun 06, 2016 | 14.47 | 14.58 | 13.44 | 14.32 | 131,989 | -0.24(-1.65%) |
Jun 03, 2016 | 14.31 | 14.58 | 14.23 | 14.56 | 16,424 | +0.06(+0.41%) |
Jun 02, 2016 | 14.74 | 14.89 | 14.05 | 14.50 | 41,320 | -0.34(-2.29%) |
Jun 01, 2016 | 14.09 | 14.84 | 13.85 | 14.84 | 44,960 | +0.67(+4.73%) |
May 31, 2016 | 13.70 | 14.30 | 13.55 | 14.17 | 29,640 | +0.53(+3.89%) |
May 30, 2016 | 13.51 | 13.95 | 13.51 | 13.64 | 7,678 | +0.25(+1.87%) |
May 27, 2016 | 13.18 | 13.64 | 12.99 | 13.39 | 22,781 | +0.39(+3.00%) |
May 26, 2016 | 12.70 | 13.14 | 12.70 | 13.00 | 30,298 | +0.29(+2.28%) |
May 25, 2016 | 12.60 | 12.89 | 12.60 | 12.71 | 13,112 | +0.10(+0.79%) |
May 24, 2016 | 12.50 | 12.70 | 12.50 | 12.61 | 117,602 | +0.02(+0.16%) |
May 20, 2016 | 12.59 | 12.59 | 12.59 | 0 | +0.09(+0.72%) | |
May 19, 2016 | 12.45 | 12.58 | 12.33 | 12.50 | 13,296 | +0.00(+0.00%) |
May 18, 2016 | 12.14 | 12.58 | 12.14 | 12.50 | 20,132 | +0.00(+0.00%) |
May 17, 2016 | 12.58 | 12.71 | 12.50 | 12.50 | 30,690 | -0.19(-1.50%) |
May 16, 2016 | 12.56 | 12.69 | 12.50 | 12.69 | 2,226 | +0.30(+2.42%) |
May 13, 2016 | 12.67 | 12.67 | 12.07 | 12.39 | 12,584 | -0.62(-4.77%) |
May 12, 2016 | 12.70 | 13.40 | 12.70 | 13.01 | 251,712 | +0.34(+2.68%) |
May 11, 2016 | 12.70 | 12.77 | 12.56 | 12.67 | 6,150 | -0.02(-0.16%) |
May 10, 2016 | 12.79 | 12.94 | 12.56 | 12.69 | 10,530 | -0.10(-0.78%) |
May 09, 2016 | 12.51 | 13.12 | 12.51 | 12.79 | 19,500 | -0.22(-1.69%) |
May 06, 2016 | 12.47 | 13.14 | 12.47 | 13.01 | 12,196 | +0.26(+2.04%) |
May 05, 2016 | 12.47 | 12.80 | 12.45 | 12.75 | 55,344 | +0.31(+2.49%) |
May 04, 2016 | 12.76 | 12.80 | 12.25 | 12.44 | 11,999 | -0.16(-1.27%) |
May 03, 2016 | 13.16 | 13.17 | 12.56 | 12.60 | 11,002 | -0.61(-4.62%) |
May 02, 2016 | 12.67 | 13.44 | 12.67 | 13.21 | 12,053 | +0.02(+0.15%) |
Apr 29, 2016 | 13.08 | 13.82 | 13.08 | 13.19 | 73,274 | -0.20(-1.49%) |
Apr 28, 2016 | 12.62 | 13.96 | 12.62 | 13.39 | 18,837 | +0.85(+6.78%) |
Apr 27, 2016 | 12.53 | 12.70 | 12.53 | 12.54 | 41,542 | +0.13(+1.05%) |
Apr 26, 2016 | 12.50 | 12.62 | 12.41 | 12.41 | 33,546 | -0.05(-0.40%) |
Apr 25, 2016 | 12.27 | 12.62 | 12.27 | 12.46 | 5,815 | +0.02(+0.16%) |
Apr 22, 2016 | 12.05 | 12.56 | 12.05 | 12.44 | 106,453 | +0.44(+3.67%) |
Apr 21, 2016 | 12.03 | 12.19 | 12.00 | 12.00 | 2,622 | -0.02(-0.17%) |
Apr 20, 2016 | 11.89 | 12.12 | 11.84 | 12.02 | 20,073 | +0.14(+1.18%) |
Apr 19, 2016 | 11.82 | 12.22 | 11.82 | 11.88 | 7,864 | -0.08(-0.67%) |
Apr 18, 2016 | 12.00 | 12.18 | 11.96 | 11.96 | 2,606 | +0.05(+0.42%) |
Apr 15, 2016 | 11.68 | 12.22 | 11.68 | 11.91 | 13,364 | -0.10(-0.83%) |
Apr 14, 2016 | 12.18 | 12.23 | 12.01 | 12.01 | 33,518 | -0.28(-2.28%) |
Apr 13, 2016 | 11.95 | 12.29 | 11.95 | 12.29 | 25,453 | +0.34(+2.85%) |
Apr 12, 2016 | 11.96 | 12.01 | 11.95 | 11.95 | 9,630 | +0.00(+0.00%) |
Apr 11, 2016 | 11.70 | 12.06 | 11.70 | 11.95 | 23,076 | +0.23(+1.96%) |
Apr 08, 2016 | 11.78 | 11.90 | 11.65 | 11.72 | 7,387 | +0.22(+1.91%) |
Apr 07, 2016 | 11.77 | 11.88 | 11.49 | 11.50 | 13,742 | -0.23(-1.96%) |
Apr 06, 2016 | 11.82 | 12.00 | 11.73 | 11.73 | 5,072 | -0.22(-1.84%) |
Apr 05, 2016 | 11.86 | 12.07 | 11.46 | 11.95 | 17,509 | +0.54(+4.73%) |
Apr 04, 2016 | 11.53 | 11.54 | 11.07 | 11.41 | 26,426 | -0.04(-0.35%) |
Apr 01, 2016 | 11.74 | 11.85 | 11.40 | 11.45 | 40,074 | -0.55(-4.58%) |
Mar 31, 2016 | 11.80 | 12.05 | 11.80 | 12.00 | 75,075 | +0.09(+0.76%) |
Mar 30, 2016 | 12.00 | 12.00 | 11.80 | 11.91 | 3,215 | +0.01(+0.08%) |
Mar 29, 2016 | 11.90 | 11.90 | 11.85 | 11.90 | 5,800 | +0.05(+0.42%) |
Mar 28, 2016 | 11.81 | 11.89 | 11.74 | 11.85 | 101,025 | +0.23(+1.98%) |
Mar 24, 2016 | 11.62 | 11.62 | 11.62 | 0 | -0.33(-2.76%) | |
Mar 23, 2016 | 12.26 | 12.29 | 11.86 | 11.95 | 6,632 | -0.29(-2.37%) |
Mar 22, 2016 | 12.48 | 12.48 | 11.80 | 12.24 | 31,067 | +0.01(+0.08%) |
Mar 21, 2016 | 12.58 | 12.58 | 12.09 | 12.23 | 24,144 | -0.33(-2.63%) |
Mar 18, 2016 | 12.93 | 13.10 | 12.55 | 12.56 | 26,071 | -0.49(-3.75%) |
Mar 17, 2016 | 12.59 | 13.18 | 12.55 | 13.05 | 19,991 | +0.46(+3.65%) |
Mar 16, 2016 | 12.84 | 13.03 | 12.59 | 12.59 | 10,926 | -0.26(-2.02%) |
Mar 15, 2016 | 12.78 | 12.97 | 12.47 | 12.85 | 19,814 | +0.25(+1.98%) |
Mar 14, 2016 | 13.01 | 13.01 | 12.60 | 12.60 | 16,655 | -0.25(-1.95%) |
Mar 11, 2016 | 13.08 | 13.08 | 12.67 | 12.85 | 10,125 | -0.48(-3.60%) |
Mar 10, 2016 | 13.21 | 13.33 | 12.88 | 13.33 | 27,620 | +0.33(+2.54%) |
Mar 09, 2016 | 13.25 | 13.36 | 12.98 | 13.00 | 29,591 | -0.25(-1.89%) |
Mar 08, 2016 | 12.96 | 13.36 | 12.96 | 13.25 | 10,129 | +0.06(+0.45%) |
Mar 07, 2016 | 13.26 | 13.43 | 13.08 | 13.19 | 11,534 | -0.31(-2.30%) |
Mar 04, 2016 | 13.19 | 13.99 | 13.15 | 13.50 | 13,702 | +0.60(+4.65%) |
Mar 03, 2016 | 12.87 | 13.50 | 12.85 | 12.90 | 26,946 | -0.10(-0.77%) |
Mar 02, 2016 | 13.10 | 13.10 | 12.91 | 13.00 | 67,520 | -0.29(-2.18%) |
Mar 01, 2016 | 13.35 | 13.35 | 12.86 | 13.29 | 18,450 | +0.14(+1.06%) |
Feb 29, 2016 | 13.01 | 13.39 | 12.87 | 13.15 | 15,556 | +0.14(+1.08%) |
Feb 26, 2016 | 13.05 | 13.39 | 12.90 | 13.01 | 31,122 | +0.21(+1.64%) |
Feb 25, 2016 | 13.23 | 13.46 | 12.78 | 12.80 | 10,499 | -0.66(-4.90%) |
Feb 24, 2016 | 13.17 | 13.47 | 12.90 | 13.46 | 18,752 | +0.45(+3.46%) |
Feb 23, 2016 | 13.20 | 13.22 | 13.00 | 13.01 | 9,978 | -0.62(-4.55%) |
Feb 22, 2016 | 12.81 | 13.71 | 12.81 | 13.63 | 11,821 | +0.20(+1.49%) |
Feb 19, 2016 | 13.70 | 13.80 | 13.39 | 13.43 | 9,212 | -0.45(-3.24%) |
Feb 18, 2016 | 13.25 | 14.00 | 13.02 | 13.88 | 22,532 | +0.89(+6.85%) |
Feb 17, 2016 | 13.25 | 13.26 | 12.88 | 12.99 | 63,450 | +0.09(+0.70%) |
Feb 16, 2016 | 13.70 | 13.96 | 12.80 | 12.90 | 12,458 | -0.77(-5.63%) |
Feb 12, 2016 | 13.67 | 13.67 | 13.67 | 0 | +0.66(+5.07%) | |
Feb 11, 2016 | 12.84 | 13.34 | 12.84 | 13.01 | 12,869 | +0.23(+1.80%) |
Feb 10, 2016 | 13.62 | 13.62 | 12.69 | 12.78 | 11,215 | -0.20(-1.54%) |
Feb 09, 2016 | 14.47 | 14.47 | 12.91 | 12.98 | 14,901 | -0.81(-5.87%) |
Feb 08, 2016 | 12.78 | 13.80 | 12.78 | 13.79 | 22,557 | +0.51(+3.84%) |
Feb 05, 2016 | 13.09 | 13.55 | 13.09 | 13.28 | 4,200 | -0.22(-1.63%) |
Feb 04, 2016 | 13.17 | 13.63 | 13.11 | 13.50 | 13,125 | +0.24(+1.81%) |
Feb 03, 2016 | 13.21 | 13.50 | 13.06 | 13.26 | 7,414 | +0.06(+0.45%) |
Feb 02, 2016 | 13.70 | 13.70 | 13.15 | 13.20 | 8,958 | -0.58(-4.21%) |
Feb 01, 2016 | 13.87 | 13.91 | 13.57 | 13.78 | 32,112 | -0.57(-3.97%) |
Jan 29, 2016 | 14.42 | 14.52 | 14.25 | 14.35 | 53,906 | +0.01(+0.07%) |
Jan 28, 2016 | 13.63 | 14.47 | 13.29 | 14.34 | 25,718 | +1.19(+9.05%) |
Jan 27, 2016 | 13.29 | 13.51 | 12.77 | 13.15 | 22,099 | +0.15(+1.15%) |
Jan 26, 2016 | 13.38 | 13.39 | 13.00 | 13.00 | 18,210 | -0.35(-2.62%) |
Jan 25, 2016 | 13.46 | 13.72 | 13.30 | 13.35 | 13,530 | -0.46(-3.33%) |
Jan 22, 2016 | 13.53 | 13.86 | 13.18 | 13.81 | 24,565 | +0.53(+3.99%) |
Jan 21, 2016 | 12.35 | 13.45 | 12.26 | 13.28 | 70,455 | +1.01(+8.23%) |
Jan 20, 2016 | 12.45 | 12.48 | 11.97 | 12.27 | 212,836 | -0.24(-1.92%) |
Jan 19, 2016 | 12.78 | 12.78 | 12.26 | 12.51 | 33,271 | -0.28(-2.19%) |
Jan 18, 2016 | 12.76 | 13.00 | 12.61 | 12.79 | 8,296 | -0.01(-0.08%) |
Jan 15, 2016 | 12.63 | 12.89 | 11.97 | 12.80 | 26,060 | +0.12(+0.95%) |
Jan 14, 2016 | 12.39 | 12.77 | 12.07 | 12.68 | 17,290 | +0.24(+1.93%) |
Jan 13, 2016 | 12.32 | 12.51 | 11.67 | 12.44 | 34,690 | +0.43(+3.58%) |
Jan 12, 2016 | 12.65 | 12.65 | 11.90 | 12.01 | 21,955 | -0.39(-3.15%) |
Jan 11, 2016 | 13.37 | 13.37 | 12.09 | 12.40 | 155,243 | -0.84(-6.34%) |
Jan 08, 2016 | 12.95 | 13.31 | 12.95 | 13.24 | 10,880 | +0.01(+0.08%) |
Jan 07, 2016 | 13.30 | 13.40 | 12.97 | 13.23 | 40,640 | -0.24(-1.78%) |
Jan 06, 2016 | 13.32 | 13.55 | 13.26 | 13.47 | 20,437 | -0.50(-3.58%) |
Jan 05, 2016 | 13.75 | 13.97 | 13.39 | 13.97 | 10,306 | +0.31(+2.27%) |
Jan 04, 2016 | 13.70 | 13.81 | 13.38 | 13.66 | 17,668 | +0.10(+0.74%) |
Dec 31, 2015 | 13.56 | 13.56 | 13.56 | 0 | -0.08(-0.59%) | |
Dec 30, 2015 | 13.62 | 13.78 | 13.62 | 13.64 | 1,178 | -0.20(-1.45%) |
Dec 29, 2015 | 14.04 | 14.04 | 13.84 | 13.84 | 3,717 | -0.14(-1.00%) |
Dec 24, 2015 | 13.98 | 13.98 | 13.98 | 0 | +0.14(+1.01%) | |
Dec 23, 2015 | 13.39 | 13.84 | 13.39 | 13.84 | 8,490 | +0.50(+3.75%) |
Dec 22, 2015 | 13.45 | 13.60 | 13.28 | 13.34 | 8,533 | -0.14(-1.04%) |
Dec 21, 2015 | 13.11 | 13.91 | 13.11 | 13.48 | 29,984 | +0.16(+1.20%) |
Dec 18, 2015 | 13.59 | 13.59 | 13.20 | 13.32 | 26,685 | -0.04(-0.30%) |
Dec 17, 2015 | 14.08 | 14.08 | 13.21 | 13.36 | 26,296 | -0.47(-3.40%) |
Dec 16, 2015 | 13.63 | 14.01 | 13.23 | 13.83 | 97,118 | +0.20(+1.47%) |
Dec 15, 2015 | 13.85 | 13.98 | 13.51 | 13.63 | 24,433 | -0.31(-2.22%) |
Dec 14, 2015 | 14.10 | 13.85 | 13.94 | 33,296 | -0.16(-1.13%) | |
Dec 11, 2015 | 13.70 | 14.10 | 13.49 | 14.10 | 29,851 | +0.05(+0.36%) |
Dec 10, 2015 | 13.52 | 14.06 | 13.16 | 14.05 | 30,641 | +0.39(+2.86%) |
Dec 09, 2015 | 13.48 | 13.83 | 13.33 | 13.66 | 28,795 | +0.18(+1.34%) |
Dec 08, 2015 | 13.30 | 13.97 | 12.97 | 13.48 | 45,466 | +0.03(+0.22%) |
Dec 07, 2015 | 13.99 | 13.99 | 13.32 | 13.45 | 51,768 | -0.38(-2.75%) |
Dec 04, 2015 | 13.97 | 14.06 | 13.50 | 13.83 | 103,935 | +0.12(+0.88%) |
Dec 03, 2015 | 14.10 | 14.12 | 13.66 | 13.71 | 37,396 | -0.27(-1.93%) |
Dec 02, 2015 | 14.67 | 14.67 | 13.94 | 13.98 | 117,456 | -0.44(-3.05%) |
Dec 01, 2015 | 14.40 | 14.83 | 14.13 | 14.42 | 33,293 | +0.06(+0.42%) |
Nov 30, 2015 | 14.11 | 14.61 | 13.98 | 14.36 | 40,567 | +0.02(+0.14%) |
Nov 27, 2015 | 14.13 | 14.43 | 14.13 | 14.34 | 10,727 | +0.26(+1.85%) |
Nov 26, 2015 | 14.07 | 14.25 | 14.07 | 14.08 | 4,878 | +0.01(+0.07%) |
Nov 25, 2015 | 14.00 | 14.31 | 13.97 | 14.07 | 42,629 | +0.12(+0.86%) |
Nov 24, 2015 | 13.70 | 14.17 | 13.70 | 13.95 | 173,873 | +0.25(+1.82%) |
Nov 23, 2015 | 13.51 | 13.70 | 96,904 | -0.09(-0.65%) | ||
Nov 20, 2015 | 13.52 | 13.79 | 13.50 | 13.79 | 151,518 | +0.24(+1.77%) |
Nov 19, 2015 | 13.47 | 13.68 | 13.47 | 13.55 | 26,737 | +0.01(+0.07%) |
Nov 18, 2015 | 13.72 | 13.93 | 13.49 | 13.54 | 23,572 | -0.23(-1.67%) |
Nov 17, 2015 | 13.82 | 13.96 | 13.65 | 13.77 | 23,202 | -0.25(-1.78%) |
Nov 16, 2015 | 13.66 | 14.11 | 13.36 | 14.02 | 48,130 | +0.26(+1.89%) |
Nov 13, 2015 | 13.85 | 14.00 | 13.51 | 13.76 | 47,376 | -0.20(-1.43%) |
Nov 12, 2015 | 14.48 | 14.54 | 13.82 | 13.96 | 60,679 | -0.49(-3.39%) |
Nov 11, 2015 | 14.57 | 14.58 | 14.42 | 14.45 | 48,878 | -0.40(-2.69%) |
Nov 10, 2015 | 15.34 | 15.34 | 14.60 | 14.85 | 32,824 | -0.44(-2.88%) |
Nov 09, 2015 | 15.26 | 15.38 | 15.20 | 15.29 | 9,911 | +0.05(+0.33%) |
Nov 06, 2015 | 15.06 | 15.54 | 14.80 | 15.24 | 44,070 | +0.26(+1.74%) |
Nov 05, 2015 | 15.15 | 15.15 | 14.70 | 14.98 | 31,840 | +0.06(+0.40%) |
Nov 04, 2015 | 14.77 | 15.07 | 14.50 | 14.92 | 49,258 | +0.14(+0.95%) |
Nov 03, 2015 | 14.75 | 14.95 | 14.69 | 14.78 | 41,542 | +0.22(+1.51%) |