Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.50 | 15.91 | 15.36 | 15.86 | 565,854 | +0.35(+2.27%) |
Oct 28, 2016 | 15.51 | 15.67 | 15.30 | 15.51 | 501,889 | -0.06(-0.40%) |
Oct 27, 2016 | 15.55 | 15.63 | 15.45 | 15.57 | 204,682 | +0.09(+0.58%) |
Oct 26, 2016 | 15.55 | 15.69 | 15.41 | 15.48 | 338,241 | -0.24(-1.55%) |
Oct 25, 2016 | 15.23 | 15.75 | 15.23 | 15.72 | 449,362 | +0.55(+3.62%) |
Oct 24, 2016 | 15.35 | 15.41 | 15.10 | 15.17 | 212,330 | +0.10(+0.66%) |
Oct 21, 2016 | 15.13 | 15.27 | 15.07 | 15.08 | 143,673 | -0.21(-1.36%) |
Oct 20, 2016 | 15.38 | 15.48 | 15.27 | 15.28 | 159,399 | -0.19(-1.22%) |
Oct 19, 2016 | 15.52 | 15.63 | 15.41 | 15.47 | 108,599 | -0.07(-0.46%) |
Oct 18, 2016 | 15.49 | 15.70 | 15.36 | 15.54 | 110,761 | +0.20(+1.29%) |
Oct 17, 2016 | 15.32 | 15.42 | 15.25 | 15.35 | 172,501 | -0.01(-0.06%) |
Oct 14, 2016 | 15.56 | 15.70 | 15.34 | 15.35 | 163,860 | -0.16(-1.05%) |
Oct 13, 2016 | 15.36 | 16.27 | 15.30 | 15.52 | 337,342 | +0.00(+0.00%) |
Oct 12, 2016 | 15.63 | 15.71 | 15.49 | 15.52 | 136,569 | -0.15(-0.98%) |
Oct 11, 2016 | 15.93 | 15.93 | 15.51 | 15.67 | 214,876 | -0.26(-1.64%) |
Oct 10, 2016 | 16.03 | 16.06 | 15.74 | 15.93 | 348,561 | +0.05(+0.34%) |
Oct 07, 2016 | 15.66 | 15.94 | 15.47 | 15.88 | 410,401 | +0.15(+0.97%) |
Oct 06, 2016 | 15.68 | 15.78 | 15.50 | 15.72 | 200,428 | -0.04(-0.23%) |
Oct 05, 2016 | 15.75 | 15.87 | 15.72 | 15.76 | 128,915 | +0.04(+0.23%) |
Oct 04, 2016 | 15.82 | 15.99 | 15.65 | 15.72 | 131,271 | -0.16(-1.02%) |
Oct 03, 2016 | 15.71 | 15.90 | 15.68 | 15.89 | 237,526 | +0.04(+0.28%) |
Sep 30, 2016 | 15.77 | 15.94 | 15.66 | 15.84 | 313,600 | +0.06(+0.40%) |
Sep 29, 2016 | 16.14 | 16.21 | 15.77 | 15.78 | 144,271 | -0.46(-2.83%) |
Sep 28, 2016 | 15.97 | 16.26 | 15.95 | 16.24 | 160,574 | +0.23(+1.41%) |
Sep 27, 2016 | 15.99 | 16.17 | 15.96 | 16.01 | 213,214 | -0.07(-0.45%) |
Sep 26, 2016 | 16.12 | 16.22 | 15.95 | 16.08 | 214,378 | -0.18(-1.11%) |
Sep 23, 2016 | 16.08 | 16.34 | 16.05 | 16.27 | 320,435 | +0.10(+0.61%) |
Sep 22, 2016 | 16.03 | 16.18 | 15.87 | 16.17 | 378,155 | +0.25(+1.59%) |
Sep 21, 2016 | 15.81 | 15.96 | 15.68 | 15.91 | 253,652 | +0.22(+1.38%) |
Sep 20, 2016 | 15.89 | 16.13 | 15.69 | 15.70 | 254,725 | -0.15(-0.97%) |
Sep 19, 2016 | 15.88 | 15.95 | 15.68 | 15.85 | 1,162,830 | -0.01(-0.06%) |
Sep 16, 2016 | 15.87 | 15.90 | 15.70 | 15.86 | 1,549,000 | -0.03(-0.17%) |
Sep 15, 2016 | 15.67 | 15.90 | 15.67 | 15.89 | 122,821 | +0.21(+1.32%) |
Sep 14, 2016 | 15.75 | 15.78 | 15.61 | 15.68 | 193,873 | -0.03(-0.17%) |
Sep 13, 2016 | 15.83 | 15.90 | 15.68 | 15.71 | 234,251 | -0.25(-1.58%) |
Sep 12, 2016 | 15.80 | 15.99 | 15.77 | 15.96 | 271,025 | +0.09(+0.57%) |
Sep 09, 2016 | 16.13 | 16.16 | 15.85 | 15.87 | 183,003 | -0.41(-2.49%) |
Sep 08, 2016 | 16.36 | 16.36 | 16.08 | 16.27 | 377,526 | -0.15(-0.93%) |
Sep 07, 2016 | 16.45 | 16.61 | 16.20 | 16.43 | 405,092 | -0.06(-0.38%) |
Sep 06, 2016 | 16.54 | 16.65 | 16.47 | 16.49 | 171,032 | -0.05(-0.33%) |
Sep 02, 2016 | 16.39 | 16.54 | 16.54 | 16.54 | 208,743 | +0.23(+1.44%) |
Sep 01, 2016 | 16.18 | 16.32 | 16.02 | 16.31 | 145,839 | +0.12(+0.72%) |
Aug 31, 2016 | 16.22 | 16.24 | 15.95 | 16.19 | 354,391 | -0.07(-0.44%) |
Aug 30, 2016 | 16.36 | 16.38 | 16.23 | 16.27 | 142,288 | +0.00(+0.00%) |
Aug 29, 2016 | 16.06 | 16.45 | 16.06 | 16.27 | 206,404 | +0.21(+1.29%) |
Aug 26, 2016 | 16.08 | 16.19 | 15.88 | 16.06 | 193,002 | -0.04(-0.22%) |
Aug 25, 2016 | 16.09 | 16.15 | 16.02 | 16.09 | 215,070 | +0.00(+0.00%) |
Aug 24, 2016 | 16.16 | 16.18 | 16.00 | 16.09 | 200,615 | -0.09(-0.56%) |
Aug 23, 2016 | 16.24 | 16.29 | 16.05 | 16.18 | 218,316 | -0.07(-0.44%) |
Aug 22, 2016 | 16.22 | 16.31 | 16.15 | 16.26 | 201,392 | +0.03(+0.17%) |
Aug 19, 2016 | 15.95 | 16.36 | 15.90 | 16.23 | 795,101 | +0.28(+1.75%) |
Aug 18, 2016 | 15.59 | 15.96 | 15.54 | 15.95 | 264,383 | +0.38(+2.43%) |
Aug 17, 2016 | 15.79 | 15.81 | 15.49 | 15.57 | 300,321 | -0.27(-1.71%) |
Aug 16, 2016 | 16.05 | 16.06 | 15.82 | 15.84 | 231,182 | -0.22(-1.35%) |
Aug 15, 2016 | 16.16 | 16.16 | 15.90 | 16.06 | 375,776 | -0.09(-0.56%) |
Aug 12, 2016 | 16.11 | 16.35 | 16.05 | 16.15 | 335,776 | +0.03(+0.17%) |
Aug 11, 2016 | 15.73 | 16.16 | 15.66 | 16.12 | 443,091 | +0.50(+3.17%) |
Aug 10, 2016 | 16.70 | 16.73 | 15.14 | 15.63 | 1,057,216 | -1.14(-6.77%) |
Aug 09, 2016 | 17.02 | 17.07 | 16.68 | 16.76 | 324,268 | -0.29(-1.69%) |
Aug 08, 2016 | 17.25 | 17.27 | 16.97 | 17.05 | 173,194 | -0.20(-1.15%) |
Aug 05, 2016 | 16.82 | 17.27 | 16.79 | 17.25 | 194,701 | +0.50(+2.96%) |
Aug 04, 2016 | 16.80 | 17.03 | 16.74 | 16.75 | 140,509 | -0.04(-0.21%) |
Aug 03, 2016 | 16.76 | 16.81 | 16.56 | 16.79 | 202,889 | +0.01(+0.05%) |
Aug 02, 2016 | 16.99 | 17.09 | 16.76 | 16.78 | 207,268 | -0.23(-1.38%) |
Aug 01, 2016 | 16.96 | 17.22 | 16.87 | 17.01 | 328,676 | +0.02(+0.11%) |
Jul 29, 2016 | 16.81 | 17.00 | 16.68 | 16.99 | 907,476 | +0.11(+0.64%) |
Jul 28, 2016 | 16.95 | 17.07 | 16.76 | 16.89 | 255,721 | -0.06(-0.37%) |
Jul 27, 2016 | 16.89 | 17.04 | 16.86 | 16.95 | 351,534 | +0.05(+0.32%) |
Jul 26, 2016 | 16.78 | 17.12 | 16.73 | 16.90 | 207,092 | +0.13(+0.75%) |
Jul 25, 2016 | 16.63 | 16.77 | 16.59 | 16.77 | 295,601 | +0.14(+0.81%) |
Jul 22, 2016 | 16.71 | 16.77 | 16.40 | 16.63 | 199,498 | -0.14(-0.81%) |
Jul 21, 2016 | 16.73 | 16.96 | 16.66 | 16.77 | 179,309 | -0.01(-0.05%) |
Jul 20, 2016 | 16.42 | 16.85 | 16.28 | 16.78 | 349,936 | +0.38(+2.31%) |
Jul 19, 2016 | 16.72 | 16.97 | 16.32 | 16.40 | 344,554 | -0.32(-1.89%) |
Jul 18, 2016 | 16.72 | 16.90 | 16.64 | 16.72 | 207,472 | +0.04(+0.22%) |
Jul 15, 2016 | 16.75 | 16.78 | 16.63 | 16.68 | 252,328 | +0.07(+0.43%) |
Jul 14, 2016 | 16.81 | 16.81 | 16.56 | 16.61 | 231,713 | -0.05(-0.27%) |
Jul 13, 2016 | 16.74 | 16.98 | 16.63 | 16.65 | 250,922 | -0.12(-0.70%) |
Jul 12, 2016 | 16.72 | 16.85 | 16.59 | 16.77 | 470,038 | +0.14(+0.81%) |
Jul 11, 2016 | 16.61 | 16.78 | 16.48 | 16.63 | 634,119 | +0.05(+0.33%) |
Jul 08, 2016 | 16.29 | 16.63 | 16.17 | 16.58 | 378,144 | +0.41(+2.56%) |
Jul 07, 2016 | 16.08 | 16.36 | 16.08 | 16.17 | 220,806 | +0.08(+0.50%) |
Jul 06, 2016 | 15.84 | 16.15 | 15.67 | 16.08 | 273,706 | +0.00(+0.00%) |
Jul 05, 2016 | 16.28 | 16.31 | 16.02 | 16.08 | 157,324 | -0.23(-1.38%) |
Jul 01, 2016 | 16.47 | 16.31 | 16.31 | 16.31 | 482,184 | -0.16(-0.98%) |
Jun 30, 2016 | 16.20 | 16.47 | 16.02 | 16.47 | 622,586 | +0.36(+2.24%) |
Jun 29, 2016 | 16.13 | 16.27 | 15.94 | 16.11 | 460,906 | +0.12(+0.73%) |
Jun 28, 2016 | 15.84 | 15.99 | 15.80 | 15.99 | 388,084 | +0.29(+1.84%) |
Jun 27, 2016 | 15.67 | 15.77 | 15.45 | 15.71 | 325,341 | -0.30(-1.86%) |
Jun 24, 2016 | 15.63 | 16.07 | 15.63 | 16.00 | 541,469 | -0.32(-1.99%) |
Jun 23, 2016 | 15.97 | 16.34 | 15.85 | 16.33 | 335,846 | +0.61(+3.90%) |
Jun 22, 2016 | 15.80 | 15.87 | 15.70 | 15.72 | 1,079,913 | -0.03(-0.17%) |
Jun 21, 2016 | 15.77 | 15.83 | 15.64 | 15.74 | 252,161 | -0.02(-0.11%) |
Jun 20, 2016 | 16.02 | 16.12 | 15.65 | 15.76 | 424,478 | +0.00(+0.00%) |
Jun 17, 2016 | 15.64 | 15.86 | 15.44 | 15.76 | 433,498 | +0.16(+1.04%) |
Jun 16, 2016 | 15.45 | 15.65 | 15.26 | 15.60 | 138,195 | +0.05(+0.29%) |
Jun 15, 2016 | 15.66 | 15.73 | 15.54 | 15.55 | 120,147 | -0.02(-0.12%) |
Jun 14, 2016 | 15.48 | 15.58 | 15.34 | 15.57 | 142,308 | +0.01(+0.06%) |
Jun 13, 2016 | 16.27 | 16.29 | 15.54 | 15.56 | 239,890 | -0.70(-4.32%) |
Jun 10, 2016 | 16.27 | 16.33 | 16.07 | 16.27 | 306,274 | -0.13(-0.77%) |
Jun 09, 2016 | 16.32 | 16.45 | 16.17 | 16.39 | 208,628 | -0.05(-0.33%) |
Jun 08, 2016 | 16.35 | 16.53 | 16.25 | 16.45 | 261,641 | +0.13(+0.77%) |
Jun 07, 2016 | 16.30 | 16.42 | 16.16 | 16.32 | 274,374 | +0.14(+0.89%) |
Jun 06, 2016 | 15.78 | 16.22 | 15.73 | 16.17 | 282,252 | +0.40(+2.51%) |
Jun 03, 2016 | 16.05 | 16.05 | 15.72 | 15.78 | 198,673 | -0.31(-1.90%) |
Jun 02, 2016 | 15.84 | 16.17 | 15.81 | 16.08 | 324,343 | +0.25(+1.59%) |
Jun 01, 2016 | 15.54 | 15.88 | 15.46 | 15.83 | 174,225 | +0.30(+1.91%) |
May 31, 2016 | 15.72 | 15.77 | 15.46 | 15.54 | 279,087 | -0.18(-1.15%) |
May 27, 2016 | 15.60 | 15.72 | 15.72 | 15.72 | 129,396 | +0.15(+0.98%) |
May 26, 2016 | 15.58 | 15.77 | 15.54 | 15.56 | 129,471 | -0.09(-0.58%) |
May 25, 2016 | 15.80 | 15.86 | 15.63 | 15.65 | 165,445 | -0.09(-0.57%) |
May 24, 2016 | 15.34 | 15.79 | 15.26 | 15.74 | 316,870 | +0.52(+3.43%) |
May 23, 2016 | 15.49 | 15.50 | 15.11 | 15.22 | 376,255 | -0.27(-1.74%) |
May 20, 2016 | 15.45 | 15.57 | 15.31 | 15.49 | 266,190 | +0.14(+0.94%) |
May 19, 2016 | 15.26 | 15.41 | 15.09 | 15.35 | 230,257 | -0.01(-0.06%) |
May 18, 2016 | 15.38 | 15.64 | 15.26 | 15.35 | 200,640 | -0.13(-0.81%) |
May 17, 2016 | 15.86 | 15.97 | 15.37 | 15.48 | 249,931 | -0.36(-2.28%) |
May 16, 2016 | 15.81 | 16.08 | 15.72 | 15.84 | 207,067 | +0.04(+0.23%) |
May 13, 2016 | 15.91 | 15.97 | 15.68 | 15.81 | 205,378 | -0.19(-1.18%) |
May 12, 2016 | 16.26 | 16.39 | 15.87 | 15.99 | 267,895 | -0.26(-1.61%) |
May 11, 2016 | 16.67 | 16.99 | 15.86 | 16.26 | 427,287 | -0.01(-0.06%) |
May 10, 2016 | 16.12 | 16.35 | 16.06 | 16.27 | 129,387 | +0.22(+1.35%) |
May 09, 2016 | 15.78 | 16.11 | 15.70 | 16.05 | 166,875 | +0.27(+1.71%) |
May 06, 2016 | 15.66 | 15.81 | 15.45 | 15.78 | 307,905 | +0.10(+0.63%) |
May 05, 2016 | 16.03 | 16.21 | 15.67 | 15.68 | 179,504 | -0.22(-1.36%) |
May 04, 2016 | 16.05 | 16.12 | 15.88 | 15.90 | 176,546 | -0.15(-0.95%) |
May 03, 2016 | 16.33 | 16.45 | 15.98 | 16.05 | 329,743 | -0.46(-2.78%) |
May 02, 2016 | 16.36 | 16.51 | 16.09 | 16.51 | 261,265 | +0.18(+1.10%) |
Apr 29, 2016 | 16.57 | 16.80 | 16.27 | 16.33 | 209,491 | -0.31(-1.84%) |
Apr 28, 2016 | 16.37 | 16.97 | 16.37 | 16.63 | 369,975 | +0.09(+0.54%) |
Apr 27, 2016 | 16.27 | 16.61 | 15.98 | 16.54 | 272,997 | +0.28(+1.72%) |
Apr 26, 2016 | 15.54 | 16.27 | 15.54 | 16.27 | 279,255 | +0.79(+5.13%) |
Apr 25, 2016 | 15.99 | 15.99 | 15.37 | 15.47 | 160,735 | -0.55(-3.43%) |
Apr 22, 2016 | 15.54 | 16.02 | 15.45 | 16.02 | 312,899 | +0.62(+4.04%) |
Apr 21, 2016 | 15.57 | 15.72 | 15.26 | 15.40 | 210,425 | -0.15(-0.99%) |
Apr 20, 2016 | 15.47 | 15.62 | 15.33 | 15.55 | 233,554 | +0.08(+0.52%) |
Apr 19, 2016 | 15.94 | 15.94 | 15.40 | 15.47 | 284,438 | -0.44(-2.77%) |
Apr 18, 2016 | 15.32 | 16.04 | 15.03 | 15.91 | 513,513 | +1.02(+6.84%) |
Apr 15, 2016 | 14.73 | 14.95 | 14.66 | 14.90 | 116,050 | +0.12(+0.79%) |
Apr 14, 2016 | 14.86 | 14.93 | 14.72 | 14.78 | 194,961 | -0.14(-0.91%) |
Apr 13, 2016 | 14.47 | 14.92 | 14.31 | 14.91 | 269,202 | +0.54(+3.76%) |
Apr 12, 2016 | 14.19 | 14.49 | 14.09 | 14.37 | 155,222 | +0.22(+1.53%) |
Apr 11, 2016 | 14.27 | 14.28 | 13.99 | 14.16 | 209,918 | -0.06(-0.44%) |
Apr 08, 2016 | 14.15 | 14.72 | 14.15 | 14.22 | 161,116 | -0.04(-0.32%) |
Apr 07, 2016 | 14.51 | 14.68 | 14.11 | 14.26 | 321,479 | -0.29(-1.98%) |
Apr 06, 2016 | 14.35 | 14.58 | 14.23 | 14.55 | 164,183 | +0.15(+1.06%) |
Apr 05, 2016 | 14.45 | 14.54 | 14.29 | 14.40 | 304,283 | -0.16(-1.11%) |
Apr 04, 2016 | 14.78 | 14.90 | 14.54 | 14.56 | 165,364 | -0.22(-1.46%) |
Apr 01, 2016 | 14.54 | 14.87 | 14.45 | 14.78 | 167,615 | +0.02(+0.12%) |
Mar 31, 2016 | 14.96 | 15.03 | 14.63 | 14.76 | 163,619 | -0.20(-1.33%) |
Mar 30, 2016 | 14.94 | 15.22 | 14.87 | 14.96 | 229,382 | +0.10(+0.67%) |
Mar 29, 2016 | 14.24 | 14.89 | 14.10 | 14.86 | 234,504 | +0.59(+4.17%) |
Mar 28, 2016 | 14.33 | 14.33 | 14.04 | 14.26 | 214,494 | -0.04(-0.25%) |
Mar 24, 2016 | 14.24 | 14.30 | 14.30 | 14.30 | 149,482 | -0.03(-0.19%) |
Mar 23, 2016 | 14.56 | 14.60 | 14.30 | 14.33 | 282,489 | -0.31(-2.09%) |
Mar 22, 2016 | 14.81 | 14.85 | 14.51 | 14.63 | 135,281 | -0.20(-1.34%) |
Mar 21, 2016 | 14.78 | 15.03 | 14.72 | 14.83 | 215,629 | +0.05(+0.37%) |
Mar 18, 2016 | 14.73 | 15.02 | 14.54 | 14.78 | 459,385 | +0.16(+1.11%) |
Mar 17, 2016 | 14.25 | 14.72 | 14.12 | 14.62 | 305,931 | +0.40(+2.79%) |
Mar 16, 2016 | 14.08 | 14.36 | 13.83 | 14.22 | 279,582 | +0.11(+0.77%) |
Mar 15, 2016 | 14.57 | 14.64 | 14.00 | 14.11 | 237,898 | -0.58(-3.93%) |
Mar 14, 2016 | 14.98 | 15.00 | 14.65 | 14.69 | 174,331 | -0.34(-2.28%) |
Mar 11, 2016 | 15.09 | 15.28 | 14.90 | 15.03 | 174,781 | +0.01(+0.06%) |
Mar 10, 2016 | 15.17 | 15.18 | 14.81 | 15.02 | 469,938 | -0.03(-0.18%) |
Mar 09, 2016 | 14.99 | 15.16 | 14.70 | 15.05 | 233,060 | +0.10(+0.66%) |
Mar 08, 2016 | 15.27 | 15.33 | 14.85 | 14.95 | 627,012 | -0.41(-2.64%) |
Mar 07, 2016 | 15.19 | 15.50 | 15.17 | 15.35 | 339,312 | +0.06(+0.41%) |
Mar 04, 2016 | 14.74 | 15.30 | 14.74 | 15.29 | 371,194 | +0.50(+3.41%) |
Mar 03, 2016 | 14.51 | 14.97 | 14.51 | 14.79 | 268,773 | +0.26(+1.80%) |
Mar 02, 2016 | 14.55 | 14.78 | 14.42 | 14.53 | 346,320 | -0.09(-0.62%) |
Mar 01, 2016 | 14.25 | 14.78 | 14.17 | 14.62 | 320,931 | +0.62(+4.44%) |
Feb 29, 2016 | 14.15 | 14.30 | 13.98 | 13.99 | 393,470 | -0.12(-0.83%) |
Feb 26, 2016 | 14.10 | 14.22 | 13.98 | 14.11 | 359,529 | +0.05(+0.38%) |
Feb 25, 2016 | 14.47 | 14.60 | 14.02 | 14.06 | 244,622 | -0.36(-2.50%) |
Feb 24, 2016 | 13.82 | 14.49 | 13.79 | 14.42 | 252,713 | +0.38(+2.70%) |
Feb 23, 2016 | 14.47 | 14.53 | 13.93 | 14.04 | 431,937 | -0.36(-2.50%) |
Feb 22, 2016 | 14.24 | 14.62 | 14.17 | 14.40 | 343,207 | +0.41(+2.96%) |
Feb 19, 2016 | 14.04 | 14.11 | 13.88 | 13.99 | 342,037 | -0.10(-0.70%) |
Feb 18, 2016 | 14.09 | 14.14 | 13.73 | 14.08 | 415,515 | -0.02(-0.13%) |
Feb 17, 2016 | 14.06 | 14.47 | 14.06 | 14.10 | 495,555 | -0.07(-0.51%) |
Feb 16, 2016 | 13.99 | 14.24 | 13.73 | 14.17 | 244,325 | +0.38(+2.74%) |
Feb 12, 2016 | 13.70 | 13.80 | 13.80 | 13.80 | 210,629 | +0.16(+1.19%) |
Feb 11, 2016 | 13.67 | 13.75 | 13.24 | 13.63 | 305,303 | -0.23(-1.62%) |
Feb 10, 2016 | 13.54 | 14.09 | 13.40 | 13.86 | 182,401 | +0.32(+2.40%) |
Feb 09, 2016 | 13.29 | 13.61 | 13.18 | 13.53 | 273,955 | -0.01(-0.07%) |
Feb 08, 2016 | 13.35 | 13.59 | 13.17 | 13.54 | 295,785 | -0.02(-0.13%) |
Feb 05, 2016 | 13.66 | 13.68 | 13.35 | 13.56 | 366,599 | -0.18(-1.31%) |
Feb 04, 2016 | 13.47 | 13.88 | 13.46 | 13.74 | 259,105 | +0.20(+1.46%) |
Feb 03, 2016 | 13.41 | 13.58 | 13.02 | 13.54 | 390,390 | +0.32(+2.38%) |
Feb 02, 2016 | 13.43 | 13.53 | 13.00 | 13.23 | 483,341 | -0.50(-3.67%) |
Feb 01, 2016 | 14.79 | 14.79 | 13.19 | 13.73 | 510,832 | -1.09(-7.36%) |
Jan 29, 2016 | 13.94 | 14.82 | 13.86 | 14.82 | 717,530 | +0.96(+6.89%) |
Jan 28, 2016 | 14.09 | 14.10 | 13.67 | 13.87 | 412,390 | -0.12(-0.84%) |
Jan 27, 2016 | 14.00 | 14.10 | 13.82 | 13.99 | 327,351 | -0.15(-1.08%) |
Jan 26, 2016 | 13.96 | 14.23 | 13.87 | 14.14 | 342,778 | +0.24(+1.75%) |
Jan 25, 2016 | 13.88 | 14.05 | 13.78 | 13.90 | 270,277 | -0.06(-0.45%) |
Jan 22, 2016 | 13.97 | 14.14 | 13.71 | 13.96 | 367,564 | +0.28(+2.04%) |
Jan 21, 2016 | 13.85 | 13.91 | 13.46 | 13.68 | 446,529 | -0.14(-1.04%) |
Jan 20, 2016 | 13.07 | 13.84 | 12.62 | 13.82 | 487,879 | +0.53(+4.00%) |
Jan 19, 2016 | 13.62 | 13.66 | 13.08 | 13.29 | 597,935 | -0.25(-1.86%) |
Jan 15, 2016 | 13.00 | 13.54 | 13.54 | 13.54 | 460,544 | +0.14(+1.01%) |
Jan 14, 2016 | 12.91 | 13.51 | 12.83 | 13.41 | 422,939 | +0.44(+3.41%) |
Jan 13, 2016 | 13.36 | 13.76 | 12.92 | 12.97 | 605,052 | -0.40(-2.97%) |
Jan 12, 2016 | 13.24 | 13.61 | 13.12 | 13.36 | 423,539 | +0.27(+2.06%) |
Jan 11, 2016 | 12.62 | 13.15 | 12.62 | 13.09 | 428,441 | +0.44(+3.49%) |
Jan 08, 2016 | 12.81 | 13.03 | 12.60 | 12.65 | 436,243 | -0.18(-1.40%) |
Jan 07, 2016 | 13.20 | 13.26 | 12.68 | 12.83 | 334,874 | -0.50(-3.78%) |
Jan 06, 2016 | 13.45 | 13.57 | 13.26 | 13.34 | 246,781 | -0.30(-2.18%) |
Jan 05, 2016 | 13.95 | 13.97 | 13.40 | 13.63 | 252,552 | -0.24(-1.75%) |
Jan 04, 2016 | 13.85 | 13.93 | 13.51 | 13.88 | 379,263 | -0.23(-1.66%) |
Dec 31, 2015 | 14.15 | 14.11 | 14.11 | 14.11 | 236,708 | -0.05(-0.38%) |
Dec 30, 2015 | 14.55 | 14.57 | 14.15 | 14.17 | 161,735 | -0.48(-3.26%) |
Dec 29, 2015 | 14.21 | 14.68 | 14.21 | 14.64 | 130,932 | +0.50(+3.57%) |
Dec 28, 2015 | 14.44 | 14.44 | 14.00 | 14.14 | 220,022 | -0.28(-1.94%) |
Dec 24, 2015 | 14.17 | 14.42 | 14.42 | 14.42 | 69,359 | +0.23(+1.65%) |
Dec 23, 2015 | 14.53 | 14.61 | 14.05 | 14.18 | 252,034 | -0.30(-2.05%) |
Dec 22, 2015 | 14.28 | 14.62 | 14.13 | 14.48 | 262,644 | +0.27(+1.90%) |
Dec 21, 2015 | 14.18 | 14.37 | 13.97 | 14.21 | 192,260 | -0.01(-0.06%) |
Dec 18, 2015 | 14.29 | 14.41 | 14.08 | 14.22 | 923,854 | -0.08(-0.57%) |
Dec 17, 2015 | 14.62 | 14.88 | 14.29 | 14.30 | 256,674 | -0.32(-2.16%) |
Dec 16, 2015 | 14.72 | 14.94 | 14.33 | 14.62 | 571,649 | +0.04(+0.25%) |
Dec 15, 2015 | 14.51 | 14.67 | 14.38 | 14.58 | 276,928 | +0.22(+1.51%) |
Dec 14, 2015 | 14.85 | 15.04 | 14.33 | 14.36 | 340,522 | -0.49(-3.28%) |
Dec 11, 2015 | 15.08 | 15.20 | 14.78 | 14.85 | 241,734 | -0.45(-2.94%) |
Dec 10, 2015 | 15.32 | 15.45 | 15.21 | 15.30 | 203,080 | -0.06(-0.41%) |
Dec 09, 2015 | 15.74 | 15.95 | 15.22 | 15.36 | 154,969 | -0.38(-2.40%) |
Dec 08, 2015 | 16.09 | 16.10 | 15.70 | 15.74 | 221,389 | -0.45(-2.78%) |
Dec 07, 2015 | 16.36 | 16.56 | 16.12 | 16.19 | 330,494 | -0.14(-0.83%) |
Dec 04, 2015 | 16.84 | 16.87 | 16.29 | 16.33 | 426,006 | -0.38(-2.26%) |
Dec 03, 2015 | 16.81 | 17.00 | 16.57 | 16.71 | 508,745 | -0.05(-0.27%) |
Dec 02, 2015 | 16.08 | 16.87 | 16.08 | 16.75 | 595,580 | +0.67(+4.15%) |
Dec 01, 2015 | 15.83 | 16.14 | 15.82 | 16.08 | 351,470 | +0.28(+1.77%) |
Nov 30, 2015 | 15.61 | 15.84 | 15.54 | 15.81 | 430,997 | +0.23(+1.45%) |
Nov 27, 2015 | 15.81 | 15.97 | 15.56 | 15.58 | 227,323 | -0.19(-1.20%) |
Nov 25, 2015 | 16.31 | 15.77 | 15.77 | 15.77 | 652,308 | -0.66(-4.00%) |
Nov 24, 2015 | 16.85 | 17.45 | 16.35 | 16.43 | 710,826 | +1.78(+12.18%) |
Nov 23, 2015 | 14.58 | 14.82 | 14.55 | 14.64 | 354,831 | +0.05(+0.31%) |
Nov 20, 2015 | 14.63 | 14.88 | 14.54 | 14.60 | 276,754 | +0.07(+0.50%) |
Nov 19, 2015 | 14.40 | 14.71 | 14.38 | 14.53 | 256,899 | +0.15(+1.07%) |
Nov 18, 2015 | 14.57 | 14.66 | 14.16 | 14.37 | 494,383 | -0.21(-1.42%) |
Nov 17, 2015 | 14.86 | 15.08 | 14.57 | 14.58 | 325,523 | -0.08(-0.55%) |
Nov 16, 2015 | 13.63 | 14.72 | 13.63 | 14.66 | 364,645 | +1.08(+7.96%) |
Nov 13, 2015 | 13.64 | 13.77 | 13.39 | 13.58 | 740,041 | -0.23(-1.70%) |
Nov 12, 2015 | 14.52 | 14.52 | 13.78 | 13.81 | 270,747 | -0.81(-5.55%) |
Nov 11, 2015 | 14.70 | 14.88 | 14.45 | 14.62 | 322,485 | -0.02(-0.12%) |
Nov 10, 2015 | 14.95 | 14.99 | 14.56 | 14.64 | 334,653 | -0.30(-1.99%) |
Nov 09, 2015 | 15.57 | 15.63 | 14.91 | 14.94 | 214,848 | -0.63(-4.05%) |
Nov 06, 2015 | 15.42 | 15.63 | 15.26 | 15.57 | 167,300 | +0.07(+0.46%) |
Nov 05, 2015 | 15.68 | 15.72 | 15.32 | 15.50 | 158,358 | -0.18(-1.15%) |
Nov 04, 2015 | 15.72 | 15.96 | 15.63 | 15.68 | 215,642 | -0.04(-0.23%) |
Nov 03, 2015 | 15.47 | 15.73 | 15.35 | 15.72 | 162,776 | +0.23(+1.45%) |