Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.87 | 12.87 | 12.51 | 12.53 | 1,231,012 | -0.29(-2.26%) |
Oct 28, 2016 | 12.92 | 13.00 | 12.65 | 12.82 | 1,232,176 | -0.05(-0.37%) |
Oct 27, 2016 | 13.28 | 13.28 | 12.77 | 12.87 | 927,527 | -0.36(-2.73%) |
Oct 26, 2016 | 13.23 | 13.50 | 13.18 | 13.23 | 1,110,819 | -0.07(-0.54%) |
Oct 25, 2016 | 13.43 | 13.47 | 13.28 | 13.30 | 508,570 | -0.12(-0.90%) |
Oct 24, 2016 | 13.43 | 13.55 | 13.34 | 13.43 | 415,181 | +0.12(+0.91%) |
Oct 21, 2016 | 13.26 | 13.38 | 13.16 | 13.30 | 674,903 | -0.05(-0.36%) |
Oct 20, 2016 | 13.55 | 13.63 | 13.28 | 13.35 | 673,136 | -0.19(-1.42%) |
Oct 19, 2016 | 13.33 | 13.59 | 13.23 | 13.55 | 812,045 | +0.22(+1.63%) |
Oct 18, 2016 | 13.59 | 13.62 | 13.28 | 13.33 | 641,595 | +0.02(+0.18%) |
Oct 17, 2016 | 13.28 | 13.45 | 13.18 | 13.30 | 461,066 | -0.00(-0.04%) |
Oct 14, 2016 | 13.45 | 13.52 | 13.27 | 13.31 | 633,719 | +0.04(+0.33%) |
Oct 13, 2016 | 13.38 | 13.42 | 13.09 | 13.27 | 964,552 | -0.23(-1.71%) |
Oct 12, 2016 | 13.29 | 13.69 | 13.25 | 13.50 | 986,714 | +0.24(+1.78%) |
Oct 11, 2016 | 13.44 | 13.46 | 13.11 | 13.26 | 591,615 | -0.23(-1.68%) |
Oct 10, 2016 | 13.61 | 13.69 | 13.48 | 13.49 | 340,772 | -0.03(-0.21%) |
Oct 07, 2016 | 13.53 | 13.65 | 13.32 | 13.52 | 856,459 | +0.01(+0.07%) |
Oct 06, 2016 | 13.59 | 13.70 | 13.42 | 13.51 | 1,534,524 | -0.06(-0.46%) |
Oct 05, 2016 | 13.36 | 13.63 | 13.30 | 13.57 | 860,430 | +0.29(+2.22%) |
Oct 04, 2016 | 13.39 | 13.39 | 13.16 | 13.28 | 783,216 | -0.07(-0.51%) |
Oct 03, 2016 | 13.18 | 13.64 | 13.16 | 13.34 | 1,059,953 | +0.23(+1.76%) |
Sep 30, 2016 | 12.97 | 13.16 | 12.82 | 13.11 | 888,361 | +0.27(+2.06%) |
Sep 29, 2016 | 13.12 | 13.17 | 12.84 | 12.85 | 712,628 | -0.24(-1.84%) |
Sep 28, 2016 | 12.96 | 13.10 | 12.88 | 13.09 | 567,893 | +0.18(+1.42%) |
Sep 27, 2016 | 12.78 | 12.98 | 12.67 | 12.90 | 803,763 | +0.06(+0.45%) |
Sep 26, 2016 | 13.03 | 13.07 | 12.78 | 12.85 | 691,636 | -0.27(-2.02%) |
Sep 23, 2016 | 13.33 | 13.46 | 13.11 | 13.11 | 673,252 | -0.28(-2.12%) |
Sep 22, 2016 | 13.23 | 13.48 | 13.23 | 13.40 | 1,007,637 | +0.27(+2.06%) |
Sep 21, 2016 | 13.16 | 13.20 | 13.02 | 13.13 | 777,791 | +0.07(+0.52%) |
Sep 20, 2016 | 13.24 | 13.25 | 13.06 | 13.06 | 856,248 | -0.04(-0.33%) |
Sep 19, 2016 | 13.08 | 13.26 | 12.97 | 13.10 | 759,548 | +0.11(+0.85%) |
Sep 16, 2016 | 12.80 | 13.04 | 12.76 | 12.99 | 1,578,725 | -0.02(-0.15%) |
Sep 15, 2016 | 12.84 | 13.06 | 12.76 | 13.01 | 764,836 | +0.16(+1.28%) |
Sep 14, 2016 | 13.12 | 13.14 | 12.78 | 12.85 | 588,960 | -0.25(-1.91%) |
Sep 13, 2016 | 12.95 | 13.29 | 12.95 | 13.10 | 1,882,723 | +0.06(+0.44%) |
Sep 12, 2016 | 12.64 | 13.14 | 12.62 | 13.04 | 1,138,325 | +0.28(+2.23%) |
Sep 09, 2016 | 12.81 | 12.89 | 12.57 | 12.76 | 1,248,575 | -0.13(-0.97%) |
Sep 08, 2016 | 12.89 | 12.98 | 12.81 | 12.88 | 697,272 | -0.00(-0.04%) |
Sep 07, 2016 | 12.71 | 12.93 | 12.71 | 12.89 | 1,132,022 | +0.13(+0.98%) |
Sep 06, 2016 | 12.66 | 12.90 | 12.57 | 12.76 | 1,045,664 | +0.22(+1.73%) |
Sep 02, 2016 | 12.49 | 12.54 | 12.54 | 12.54 | 1,235,142 | +0.16(+1.28%) |
Sep 01, 2016 | 12.65 | 12.73 | 12.25 | 12.38 | 983,164 | -0.22(-1.76%) |
Aug 31, 2016 | 12.84 | 12.85 | 12.57 | 12.61 | 949,296 | -0.20(-1.58%) |
Aug 30, 2016 | 12.80 | 12.88 | 12.73 | 12.81 | 584,973 | +0.04(+0.34%) |
Aug 29, 2016 | 12.72 | 12.84 | 12.72 | 12.76 | 506,616 | +0.04(+0.34%) |
Aug 26, 2016 | 12.76 | 12.89 | 12.66 | 12.72 | 296,417 | +0.01(+0.08%) |
Aug 25, 2016 | 12.82 | 12.95 | 12.69 | 12.71 | 430,387 | -0.15(-1.16%) |
Aug 24, 2016 | 13.16 | 13.23 | 12.86 | 12.86 | 332,924 | -0.27(-2.06%) |
Aug 23, 2016 | 12.97 | 13.20 | 12.94 | 13.13 | 517,114 | +0.26(+1.98%) |
Aug 22, 2016 | 12.99 | 13.02 | 12.69 | 12.88 | 442,023 | -0.14(-1.11%) |
Aug 19, 2016 | 12.97 | 13.06 | 12.89 | 13.02 | 266,200 | +0.02(+0.19%) |
Aug 18, 2016 | 12.78 | 13.02 | 12.76 | 13.00 | 688,972 | +0.23(+1.81%) |
Aug 17, 2016 | 12.93 | 13.00 | 12.68 | 12.76 | 493,084 | -0.17(-1.30%) |
Aug 16, 2016 | 13.12 | 13.16 | 12.91 | 12.93 | 461,865 | -0.25(-1.90%) |
Aug 15, 2016 | 13.02 | 13.25 | 13.01 | 13.18 | 561,786 | +0.18(+1.37%) |
Aug 12, 2016 | 13.07 | 13.18 | 12.92 | 13.01 | 672,048 | -0.14(-1.08%) |
Aug 11, 2016 | 13.11 | 13.21 | 13.09 | 13.15 | 436,164 | +0.08(+0.61%) |
Aug 10, 2016 | 13.32 | 13.32 | 13.03 | 13.07 | 526,863 | -0.24(-1.77%) |
Aug 09, 2016 | 13.60 | 13.60 | 13.24 | 13.30 | 670,492 | -0.26(-1.91%) |
Aug 08, 2016 | 13.74 | 13.89 | 13.55 | 13.56 | 518,149 | -0.11(-0.83%) |
Aug 05, 2016 | 13.36 | 13.76 | 13.28 | 13.68 | 918,158 | +0.39(+2.95%) |
Aug 04, 2016 | 13.21 | 13.31 | 13.09 | 13.28 | 466,411 | +0.07(+0.54%) |
Aug 03, 2016 | 13.05 | 13.29 | 13.01 | 13.21 | 695,349 | +0.17(+1.34%) |
Aug 02, 2016 | 13.11 | 13.17 | 12.97 | 13.04 | 914,625 | -0.08(-0.61%) |
Aug 01, 2016 | 13.14 | 13.22 | 13.04 | 13.12 | 531,365 | -0.07(-0.50%) |
Jul 29, 2016 | 13.07 | 13.20 | 13.01 | 13.18 | 595,407 | +0.09(+0.72%) |
Jul 28, 2016 | 13.16 | 13.16 | 12.88 | 13.09 | 603,152 | -0.08(-0.64%) |
Jul 27, 2016 | 13.05 | 13.27 | 13.05 | 13.18 | 728,906 | +0.11(+0.87%) |
Jul 26, 2016 | 12.90 | 13.28 | 12.60 | 13.06 | 1,322,878 | -0.18(-1.35%) |
Jul 25, 2016 | 13.27 | 13.52 | 13.21 | 13.24 | 996,985 | -0.18(-1.34%) |
Jul 22, 2016 | 13.39 | 13.49 | 13.35 | 13.42 | 953,994 | +0.05(+0.35%) |
Jul 21, 2016 | 13.32 | 13.51 | 13.21 | 13.37 | 1,054,837 | +0.04(+0.28%) |
Jul 20, 2016 | 13.25 | 13.34 | 12.97 | 13.34 | 729,154 | +0.22(+1.69%) |
Jul 19, 2016 | 13.14 | 13.26 | 13.02 | 13.11 | 444,536 | -0.11(-0.82%) |
Jul 18, 2016 | 12.97 | 13.30 | 12.93 | 13.22 | 639,514 | +0.25(+1.93%) |
Jul 15, 2016 | 12.93 | 13.11 | 12.69 | 12.97 | 1,024,676 | -0.09(-0.69%) |
Jul 14, 2016 | 13.27 | 13.40 | 12.98 | 13.06 | 1,163,631 | +0.00(+0.04%) |
Jul 13, 2016 | 13.20 | 13.34 | 12.91 | 13.06 | 837,765 | -0.33(-2.50%) |
Jul 12, 2016 | 13.18 | 13.50 | 13.17 | 13.39 | 1,245,527 | +0.35(+2.68%) |
Jul 11, 2016 | 12.89 | 13.08 | 12.86 | 13.04 | 1,371,480 | +0.18(+1.43%) |
Jul 08, 2016 | 12.94 | 12.83 | 12.78 | 12.86 | 2,562,283 | +0.03(+0.26%) |
Jul 07, 2016 | 12.64 | 12.93 | 12.60 | 12.83 | 1,328,428 | +0.08(+0.63%) |
Jul 06, 2016 | 12.70 | 12.82 | 12.41 | 12.75 | 1,145,856 | -0.03(-0.22%) |
Jul 05, 2016 | 12.93 | 12.93 | 12.64 | 12.77 | 662,238 | -0.29(-2.20%) |
Jul 01, 2016 | 13.02 | 13.06 | 13.06 | 13.06 | 456,143 | +0.01(+0.07%) |
Jun 30, 2016 | 12.90 | 13.06 | 12.63 | 13.05 | 882,894 | +0.19(+1.47%) |
Jun 29, 2016 | 12.79 | 12.92 | 12.65 | 12.86 | 672,014 | +0.17(+1.30%) |
Jun 28, 2016 | 12.37 | 12.78 | 12.33 | 12.70 | 1,489,280 | +0.16(+1.24%) |
Jun 27, 2016 | 13.39 | 13.39 | 12.36 | 12.54 | 1,129,625 | -1.08(-7.89%) |
Jun 24, 2016 | 13.57 | 13.99 | 13.57 | 13.62 | 2,039,744 | -0.95(-6.54%) |
Jun 23, 2016 | 14.62 | 14.66 | 14.41 | 14.57 | 1,112,240 | +0.22(+1.51%) |
Jun 22, 2016 | 14.39 | 14.47 | 14.26 | 14.35 | 546,302 | -0.03(-0.20%) |
Jun 21, 2016 | 14.49 | 14.53 | 14.34 | 14.38 | 601,082 | -0.08(-0.55%) |
Jun 20, 2016 | 14.48 | 14.83 | 14.46 | 14.46 | 870,508 | +0.26(+1.86%) |
Jun 17, 2016 | 14.19 | 14.43 | 14.12 | 14.20 | 1,182,333 | -0.03(-0.23%) |
Jun 16, 2016 | 14.25 | 14.26 | 13.99 | 14.23 | 696,565 | -0.15(-1.02%) |
Jun 15, 2016 | 14.36 | 14.64 | 14.29 | 14.38 | 1,340,165 | +0.10(+0.69%) |
Jun 14, 2016 | 14.47 | 14.67 | 14.26 | 14.28 | 539,875 | -0.29(-1.98%) |
Jun 13, 2016 | 14.65 | 14.87 | 14.55 | 14.57 | 453,244 | -0.22(-1.47%) |
Jun 10, 2016 | 15.13 | 15.16 | 14.75 | 14.78 | 422,419 | -0.51(-3.33%) |
Jun 09, 2016 | 15.42 | 15.50 | 15.27 | 15.29 | 478,337 | -0.27(-1.73%) |
Jun 08, 2016 | 15.60 | 15.80 | 15.54 | 15.56 | 366,292 | -0.05(-0.33%) |
Jun 07, 2016 | 15.74 | 15.77 | 15.54 | 15.61 | 374,961 | -0.06(-0.39%) |
Jun 06, 2016 | 15.35 | 15.79 | 15.23 | 15.67 | 645,526 | +0.39(+2.53%) |
Jun 03, 2016 | 15.34 | 15.37 | 15.09 | 15.29 | 447,276 | -0.17(-1.10%) |
Jun 02, 2016 | 15.47 | 15.48 | 15.25 | 15.46 | 527,211 | -0.06(-0.39%) |
Jun 01, 2016 | 15.26 | 15.63 | 15.04 | 15.52 | 765,925 | +0.11(+0.70%) |
May 31, 2016 | 15.61 | 15.79 | 15.33 | 15.41 | 1,387,722 | -0.11(-0.70%) |
May 27, 2016 | 15.40 | 15.52 | 15.52 | 15.52 | 491,557 | +0.13(+0.86%) |
May 26, 2016 | 15.44 | 15.47 | 15.19 | 15.39 | 537,237 | -0.06(-0.40%) |
May 25, 2016 | 15.23 | 15.46 | 15.19 | 15.45 | 372,735 | +0.28(+1.87%) |
May 24, 2016 | 14.88 | 15.21 | 14.80 | 15.17 | 787,927 | +0.35(+2.39%) |
May 23, 2016 | 14.77 | 14.91 | 14.67 | 14.81 | 366,451 | +0.02(+0.13%) |
May 20, 2016 | 14.59 | 14.87 | 14.59 | 14.79 | 335,206 | +0.32(+2.18%) |
May 19, 2016 | 14.64 | 14.85 | 14.29 | 14.48 | 637,081 | -0.29(-1.98%) |
May 18, 2016 | 14.38 | 14.85 | 14.38 | 14.77 | 692,771 | +0.34(+2.39%) |
May 17, 2016 | 14.55 | 14.71 | 14.28 | 14.43 | 523,612 | -0.14(-0.94%) |
May 16, 2016 | 14.28 | 14.69 | 14.28 | 14.56 | 509,730 | +0.29(+2.05%) |
May 13, 2016 | 14.61 | 14.73 | 14.22 | 14.27 | 541,745 | -0.29(-2.01%) |
May 12, 2016 | 14.49 | 14.62 | 14.34 | 14.56 | 999,756 | +0.19(+1.29%) |
May 11, 2016 | 14.64 | 14.79 | 14.35 | 14.38 | 962,562 | -0.39(-2.66%) |
May 10, 2016 | 14.66 | 14.83 | 14.63 | 14.77 | 387,158 | +0.23(+1.56%) |
May 09, 2016 | 14.44 | 14.74 | 14.43 | 14.54 | 850,954 | +0.13(+0.90%) |
May 06, 2016 | 14.30 | 14.49 | 14.30 | 14.41 | 518,502 | -0.01(-0.06%) |
May 05, 2016 | 14.42 | 14.53 | 14.21 | 14.42 | 547,485 | +0.03(+0.23%) |
May 04, 2016 | 14.74 | 14.85 | 14.31 | 14.39 | 1,012,491 | -0.47(-3.17%) |
May 03, 2016 | 14.77 | 14.91 | 14.50 | 14.86 | 1,014,008 | -0.09(-0.59%) |
May 02, 2016 | 14.96 | 15.15 | 14.77 | 14.95 | 487,659 | +0.00(+0.03%) |
Apr 29, 2016 | 15.28 | 15.28 | 14.77 | 14.95 | 808,388 | -0.25(-1.67%) |
Apr 28, 2016 | 15.38 | 15.47 | 15.15 | 15.20 | 1,084,907 | -0.32(-2.09%) |
Apr 27, 2016 | 15.46 | 15.74 | 15.31 | 15.52 | 781,004 | +0.11(+0.69%) |
Apr 26, 2016 | 15.77 | 15.96 | 15.18 | 15.42 | 1,844,069 | -0.68(-4.20%) |
Apr 25, 2016 | 16.06 | 16.12 | 15.81 | 16.09 | 570,686 | -0.08(-0.49%) |
Apr 22, 2016 | 15.90 | 16.19 | 15.76 | 16.17 | 676,232 | +0.27(+1.69%) |
Apr 21, 2016 | 15.95 | 16.03 | 15.72 | 15.90 | 621,441 | -0.04(-0.23%) |
Apr 20, 2016 | 15.86 | 16.01 | 15.70 | 15.94 | 512,219 | +0.07(+0.44%) |
Apr 19, 2016 | 15.68 | 15.88 | 15.47 | 15.87 | 621,387 | +0.36(+2.30%) |
Apr 18, 2016 | 15.37 | 15.58 | 15.20 | 15.51 | 391,145 | +0.13(+0.87%) |
Apr 15, 2016 | 15.34 | 15.54 | 15.27 | 15.38 | 562,946 | +0.03(+0.21%) |
Apr 14, 2016 | 15.12 | 15.49 | 15.02 | 15.35 | 518,865 | +0.20(+1.31%) |
Apr 13, 2016 | 14.72 | 15.19 | 14.71 | 15.15 | 739,739 | +0.62(+4.23%) |
Apr 12, 2016 | 14.25 | 14.61 | 14.10 | 14.53 | 865,459 | +0.39(+2.75%) |
Apr 11, 2016 | 13.98 | 14.28 | 13.85 | 14.15 | 507,930 | +0.35(+2.55%) |
Apr 08, 2016 | 13.86 | 13.98 | 13.67 | 13.79 | 511,824 | +0.10(+0.74%) |
Apr 07, 2016 | 13.85 | 13.91 | 13.51 | 13.69 | 1,055,922 | -0.25(-1.79%) |
Apr 06, 2016 | 13.97 | 14.03 | 13.83 | 13.94 | 539,002 | -0.03(-0.23%) |
Apr 05, 2016 | 13.90 | 14.03 | 13.74 | 13.97 | 447,257 | -0.10(-0.69%) |
Apr 04, 2016 | 14.33 | 14.36 | 14.04 | 14.07 | 798,634 | -0.17(-1.20%) |
Apr 01, 2016 | 14.11 | 14.29 | 13.96 | 14.24 | 514,024 | -0.02(-0.16%) |
Mar 31, 2016 | 14.15 | 14.40 | 14.15 | 14.27 | 553,681 | +0.07(+0.52%) |
Mar 30, 2016 | 13.99 | 14.26 | 13.99 | 14.19 | 681,061 | +0.26(+1.89%) |
Mar 29, 2016 | 13.46 | 13.99 | 13.24 | 13.93 | 538,042 | +0.39(+2.91%) |
Mar 28, 2016 | 13.42 | 13.60 | 13.13 | 13.53 | 854,199 | +0.18(+1.35%) |
Mar 24, 2016 | 13.34 | 13.35 | 13.35 | 13.35 | 528,130 | -0.20(-1.50%) |
Mar 23, 2016 | 13.95 | 14.08 | 13.55 | 13.56 | 450,320 | -0.42(-2.98%) |
Mar 22, 2016 | 13.78 | 14.12 | 13.67 | 13.97 | 910,717 | +0.04(+0.27%) |
Mar 21, 2016 | 13.75 | 13.97 | 13.51 | 13.94 | 899,958 | +0.23(+1.69%) |
Mar 18, 2016 | 13.64 | 13.82 | 13.51 | 13.71 | 1,386,932 | +0.18(+1.30%) |
Mar 17, 2016 | 13.15 | 13.77 | 13.02 | 13.53 | 1,072,552 | +0.34(+2.60%) |
Mar 16, 2016 | 12.92 | 13.24 | 12.88 | 13.19 | 493,271 | +0.20(+1.57%) |
Mar 15, 2016 | 13.20 | 13.23 | 12.85 | 12.98 | 678,067 | -0.30(-2.26%) |
Mar 14, 2016 | 13.12 | 13.33 | 12.98 | 13.29 | 742,660 | +0.14(+1.06%) |
Mar 11, 2016 | 12.95 | 13.16 | 12.73 | 13.15 | 849,678 | +0.37(+2.93%) |
Mar 10, 2016 | 12.78 | 13.16 | 12.59 | 12.77 | 2,037,944 | +0.08(+0.62%) |
Mar 09, 2016 | 12.63 | 12.70 | 12.40 | 12.69 | 1,317,886 | +0.15(+1.18%) |
Mar 08, 2016 | 13.07 | 13.10 | 12.32 | 12.54 | 1,454,748 | -0.82(-6.16%) |
Mar 07, 2016 | 13.40 | 13.57 | 13.17 | 13.37 | 1,151,521 | -0.09(-0.65%) |
Mar 04, 2016 | 13.53 | 13.57 | 13.24 | 13.46 | 1,464,247 | -0.06(-0.48%) |
Mar 03, 2016 | 13.19 | 13.56 | 13.14 | 13.52 | 4,049,468 | +0.33(+2.49%) |
Mar 02, 2016 | 13.08 | 13.29 | 12.80 | 13.19 | 1,770,643 | +0.11(+0.81%) |
Mar 01, 2016 | 13.17 | 13.33 | 12.88 | 13.09 | 1,008,580 | -0.04(-0.32%) |
Feb 29, 2016 | 12.94 | 13.20 | 12.79 | 13.13 | 1,251,940 | +0.19(+1.47%) |
Feb 26, 2016 | 12.89 | 13.05 | 12.75 | 12.94 | 835,674 | +0.20(+1.60%) |
Feb 25, 2016 | 12.70 | 12.89 | 12.52 | 12.73 | 584,020 | +0.06(+0.51%) |
Feb 24, 2016 | 12.49 | 12.79 | 12.32 | 12.67 | 676,132 | -0.00(-0.04%) |
Feb 23, 2016 | 12.86 | 12.97 | 12.64 | 12.67 | 662,463 | -0.20(-1.58%) |
Feb 22, 2016 | 12.62 | 12.92 | 12.55 | 12.88 | 1,176,380 | +0.45(+3.65%) |
Feb 19, 2016 | 12.47 | 12.54 | 12.32 | 12.42 | 660,442 | -0.19(-1.47%) |
Feb 18, 2016 | 12.44 | 12.72 | 12.42 | 12.61 | 770,889 | -0.04(-0.33%) |
Feb 17, 2016 | 12.38 | 12.85 | 12.38 | 12.65 | 816,244 | +0.39(+3.21%) |
Feb 16, 2016 | 11.85 | 12.40 | 11.73 | 12.26 | 1,095,887 | +0.64(+5.49%) |
Feb 12, 2016 | 11.50 | 11.62 | 11.62 | 11.62 | 792,088 | +0.23(+2.03%) |
Feb 11, 2016 | 11.17 | 11.63 | 10.94 | 11.39 | 2,226,074 | +0.21(+1.90%) |
Feb 10, 2016 | 12.30 | 12.47 | 11.12 | 11.18 | 2,659,965 | -1.08(-8.80%) |
Feb 09, 2016 | 12.04 | 12.43 | 11.97 | 12.25 | 1,492,897 | +0.02(+0.15%) |
Feb 08, 2016 | 12.74 | 12.74 | 11.98 | 12.24 | 1,201,757 | -0.82(-6.25%) |
Feb 05, 2016 | 12.98 | 13.23 | 12.93 | 13.05 | 1,140,351 | +0.08(+0.58%) |
Feb 04, 2016 | 12.81 | 13.18 | 12.79 | 12.98 | 1,077,533 | +0.12(+0.90%) |
Feb 03, 2016 | 13.19 | 13.35 | 12.55 | 12.86 | 1,493,985 | -0.17(-1.27%) |
Feb 02, 2016 | 13.49 | 13.59 | 12.86 | 13.02 | 1,243,752 | -0.63(-4.60%) |
Feb 01, 2016 | 13.87 | 13.94 | 13.55 | 13.65 | 1,960,561 | -0.30(-2.14%) |
Jan 29, 2016 | 13.58 | 14.05 | 13.44 | 13.95 | 2,206,496 | +0.44(+3.23%) |
Jan 28, 2016 | 13.79 | 13.88 | 13.35 | 13.52 | 1,097,378 | -0.08(-0.56%) |
Jan 27, 2016 | 13.76 | 13.91 | 13.37 | 13.59 | 1,071,769 | -0.25(-1.80%) |
Jan 26, 2016 | 13.35 | 13.87 | 13.29 | 13.84 | 602,235 | +0.48(+3.57%) |
Jan 25, 2016 | 13.83 | 13.83 | 13.35 | 13.36 | 640,027 | -0.48(-3.48%) |
Jan 22, 2016 | 13.63 | 13.95 | 13.62 | 13.84 | 914,324 | +0.44(+3.26%) |
Jan 21, 2016 | 13.04 | 13.75 | 12.99 | 13.41 | 1,365,944 | +0.40(+3.08%) |
Jan 20, 2016 | 12.93 | 13.13 | 12.52 | 13.01 | 955,396 | -0.20(-1.49%) |
Jan 19, 2016 | 13.30 | 13.51 | 13.06 | 13.20 | 1,088,281 | +0.03(+0.20%) |
Jan 15, 2016 | 13.12 | 13.18 | 13.18 | 13.18 | 1,989,465 | -0.29(-2.18%) |
Jan 14, 2016 | 13.05 | 13.61 | 12.84 | 13.47 | 1,637,401 | +0.43(+3.32%) |
Jan 13, 2016 | 13.71 | 13.75 | 12.85 | 13.04 | 2,024,404 | -0.56(-4.13%) |
Jan 12, 2016 | 14.10 | 14.20 | 13.30 | 13.60 | 1,793,549 | -0.45(-3.20%) |
Jan 11, 2016 | 14.02 | 14.26 | 13.66 | 14.05 | 1,503,011 | -0.11(-0.76%) |
Jan 08, 2016 | 14.54 | 14.58 | 14.12 | 14.16 | 1,035,334 | -0.25(-1.73%) |
Jan 07, 2016 | 15.09 | 15.14 | 14.34 | 14.41 | 901,942 | -1.01(-6.56%) |
Jan 06, 2016 | 15.49 | 15.73 | 15.38 | 15.42 | 1,283,025 | -0.29(-1.87%) |
Jan 05, 2016 | 15.70 | 15.81 | 15.62 | 15.71 | 474,795 | +0.01(+0.06%) |
Jan 04, 2016 | 15.81 | 15.84 | 15.43 | 15.70 | 1,108,440 | -0.37(-2.30%) |
Dec 31, 2015 | 16.13 | 16.07 | 16.07 | 16.07 | 438,588 | -0.15(-0.93%) |
Dec 30, 2015 | 16.30 | 16.43 | 16.06 | 16.23 | 722,691 | -0.21(-1.25%) |
Dec 29, 2015 | 16.34 | 16.53 | 16.32 | 16.43 | 476,179 | +0.14(+0.88%) |
Dec 28, 2015 | 16.16 | 16.30 | 15.87 | 16.29 | 404,544 | +0.04(+0.22%) |
Dec 24, 2015 | 16.41 | 16.25 | 16.25 | 16.25 | 233,315 | -0.22(-1.33%) |
Dec 23, 2015 | 16.33 | 16.62 | 16.24 | 16.47 | 691,027 | +0.25(+1.51%) |
Dec 22, 2015 | 16.00 | 16.34 | 15.87 | 16.23 | 934,149 | +0.27(+1.70%) |
Dec 21, 2015 | 15.73 | 16.02 | 15.62 | 15.95 | 753,654 | +0.23(+1.45%) |
Dec 18, 2015 | 15.71 | 16.00 | 15.60 | 15.73 | 2,118,112 | -0.05(-0.34%) |
Dec 17, 2015 | 15.40 | 15.81 | 15.19 | 15.78 | 1,138,087 | +0.45(+2.97%) |
Dec 16, 2015 | 15.45 | 15.61 | 14.92 | 15.32 | 1,780,778 | -0.01(-0.09%) |
Dec 15, 2015 | 15.04 | 15.49 | 14.82 | 15.34 | 960,762 | +0.07(+0.47%) |
Dec 14, 2015 | 15.32 | 15.51 | 15.11 | 15.27 | 1,257,971 | +0.00(+0.00%) |
Dec 11, 2015 | 15.75 | 15.78 | 15.07 | 15.27 | 1,072,743 | -0.73(-4.54%) |
Dec 10, 2015 | 15.85 | 16.31 | 15.61 | 15.99 | 553,373 | -0.08(-0.47%) |
Dec 09, 2015 | 16.22 | 16.60 | 16.01 | 16.07 | 350,464 | -0.24(-1.48%) |
Dec 08, 2015 | 16.62 | 16.66 | 16.27 | 16.31 | 321,127 | -0.50(-2.97%) |
Dec 07, 2015 | 17.02 | 17.02 | 16.70 | 16.81 | 487,780 | -0.29(-1.72%) |
Dec 04, 2015 | 16.80 | 17.15 | 16.47 | 17.10 | 828,809 | +0.25(+1.48%) |
Dec 03, 2015 | 17.26 | 17.32 | 16.75 | 16.85 | 977,797 | -0.33(-1.94%) |
Dec 02, 2015 | 17.19 | 17.30 | 16.96 | 17.19 | 797,789 | +0.01(+0.08%) |
Dec 01, 2015 | 17.59 | 17.82 | 17.07 | 17.17 | 556,904 | -0.25(-1.43%) |
Nov 30, 2015 | 17.50 | 17.69 | 17.21 | 17.42 | 1,299,411 | -0.05(-0.31%) |
Nov 27, 2015 | 17.66 | 17.66 | 17.38 | 17.48 | 243,303 | -0.20(-1.11%) |
Nov 25, 2015 | 17.42 | 17.67 | 17.67 | 17.67 | 540,888 | +0.32(+1.82%) |
Nov 24, 2015 | 17.11 | 17.49 | 17.04 | 17.36 | 504,628 | +0.08(+0.44%) |
Nov 23, 2015 | 17.17 | 17.59 | 17.17 | 17.28 | 499,037 | +0.12(+0.70%) |
Nov 20, 2015 | 17.05 | 17.38 | 17.05 | 17.16 | 369,614 | +0.20(+1.16%) |
Nov 19, 2015 | 16.91 | 17.08 | 16.90 | 16.97 | 742,686 | +0.05(+0.32%) |
Nov 18, 2015 | 16.71 | 16.98 | 16.69 | 16.91 | 426,447 | +0.32(+1.91%) |
Nov 17, 2015 | 16.86 | 16.99 | 16.55 | 16.60 | 439,107 | -0.25(-1.46%) |
Nov 16, 2015 | 16.39 | 16.85 | 16.34 | 16.84 | 421,879 | +0.48(+2.92%) |
Nov 13, 2015 | 16.78 | 16.83 | 16.36 | 16.36 | 617,117 | -0.45(-2.65%) |
Nov 12, 2015 | 16.83 | 17.09 | 16.74 | 16.81 | 1,310,339 | -0.15(-0.89%) |
Nov 11, 2015 | 17.21 | 17.21 | 16.89 | 16.96 | 881,046 | -0.17(-1.00%) |
Nov 10, 2015 | 17.38 | 17.52 | 17.04 | 17.13 | 800,721 | -0.29(-1.66%) |
Nov 09, 2015 | 17.71 | 17.72 | 17.40 | 17.42 | 978,207 | -0.35(-1.97%) |
Nov 06, 2015 | 17.60 | 17.82 | 17.51 | 17.77 | 739,371 | +0.27(+1.55%) |
Nov 05, 2015 | 17.54 | 17.68 | 17.39 | 17.50 | 852,730 | -0.04(-0.20%) |
Nov 04, 2015 | 17.21 | 17.67 | 17.19 | 17.54 | 1,395,387 | +0.32(+1.86%) |
Nov 03, 2015 | 16.97 | 17.30 | 16.86 | 17.22 | 587,731 | +0.16(+0.95%) |