Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.70 | 21.92 | 21.48 | 21.72 | 77,329 | +0.30(+1.40%) |
Nov 29, 2016 | 22.05 | 22.20 | 21.25 | 21.42 | 91,127 | -0.53(-2.41%) |
Nov 28, 2016 | 21.75 | 22.15 | 21.45 | 21.95 | 50,322 | +0.19(+0.89%) |
Nov 25, 2016 | 21.98 | 21.98 | 21.38 | 21.76 | 19,295 | -0.18(-0.80%) |
Nov 23, 2016 | 21.93 | 21.93 | 21.93 | 0 | +0.35(+1.63%) | |
Nov 22, 2016 | 21.57 | 21.58 | 21.12 | 21.58 | 54,321 | +0.09(+0.41%) |
Nov 21, 2016 | 21.12 | 21.57 | 20.88 | 21.49 | 75,562 | +0.32(+1.50%) |
Nov 18, 2016 | 21.51 | 21.51 | 20.73 | 21.18 | 87,809 | -0.65(-2.99%) |
Nov 17, 2016 | 21.93 | 21.98 | 21.68 | 21.83 | 92,528 | -0.02(-0.08%) |
Nov 16, 2016 | 21.70 | 22.31 | 21.58 | 21.84 | 105,542 | +0.13(+0.61%) |
Nov 15, 2016 | 21.48 | 21.89 | 21.37 | 21.71 | 73,631 | +0.18(+0.82%) |
Nov 14, 2016 | 21.13 | 22.11 | 21.13 | 21.54 | 100,792 | +0.53(+2.52%) |
Nov 11, 2016 | 20.06 | 21.11 | 20.01 | 21.01 | 222,236 | +0.88(+4.38%) |
Nov 10, 2016 | 20.07 | 20.58 | 19.96 | 20.13 | 237,021 | +0.26(+1.33%) |
Nov 09, 2016 | 18.19 | 20.11 | 18.15 | 19.86 | 145,757 | +1.37(+7.38%) |
Nov 08, 2016 | 18.86 | 18.86 | 18.44 | 18.50 | 49,866 | -0.40(-2.10%) |
Nov 07, 2016 | 19.11 | 19.16 | 18.55 | 18.89 | 98,633 | +0.12(+0.66%) |
Nov 04, 2016 | 18.74 | 19.01 | 18.68 | 18.77 | 99,709 | +0.02(+0.09%) |
Nov 03, 2016 | 18.80 | 18.89 | 18.27 | 18.75 | 135,805 | +0.03(+0.14%) |
Nov 02, 2016 | 19.37 | 19.44 | 18.63 | 18.73 | 64,634 | -0.60(-3.10%) |
Nov 01, 2016 | 19.63 | 19.68 | 19.08 | 19.33 | 86,448 | -0.29(-1.48%) |
Oct 31, 2016 | 20.01 | 20.33 | 19.53 | 19.62 | 80,482 | -0.37(-1.85%) |
Oct 28, 2016 | 19.60 | 20.35 | 19.60 | 19.99 | 134,413 | +0.71(+3.70%) |
Oct 27, 2016 | 19.47 | 19.49 | 19.13 | 19.27 | 56,995 | -0.18(-0.95%) |
Oct 26, 2016 | 19.04 | 19.53 | 19.04 | 19.46 | 72,726 | +0.25(+1.28%) |
Oct 25, 2016 | 19.36 | 19.55 | 19.04 | 19.21 | 37,585 | -0.26(-1.31%) |
Oct 24, 2016 | 19.47 | 19.64 | 19.19 | 19.47 | 66,727 | +0.06(+0.32%) |
Oct 21, 2016 | 19.36 | 19.59 | 19.36 | 19.41 | 31,432 | -0.09(-0.45%) |
Oct 20, 2016 | 19.54 | 19.72 | 19.42 | 19.49 | 46,626 | -0.11(-0.58%) |
Oct 19, 2016 | 19.20 | 19.76 | 19.10 | 19.61 | 107,252 | +0.46(+2.39%) |
Oct 18, 2016 | 19.38 | 19.48 | 19.08 | 19.15 | 52,124 | -0.05(-0.28%) |
Oct 17, 2016 | 18.67 | 19.38 | 18.58 | 19.20 | 63,660 | +0.46(+2.44%) |
Oct 14, 2016 | 18.81 | 18.88 | 18.38 | 18.74 | 60,549 | +0.07(+0.38%) |
Oct 13, 2016 | 18.79 | 18.83 | 18.45 | 18.67 | 57,884 | -0.23(-1.21%) |
Oct 12, 2016 | 18.87 | 19.06 | 18.73 | 18.90 | 45,575 | +0.08(+0.42%) |
Oct 11, 2016 | 19.11 | 19.11 | 18.68 | 18.82 | 52,736 | -0.43(-2.24%) |
Oct 10, 2016 | 18.89 | 19.29 | 18.67 | 19.26 | 40,371 | +0.40(+2.10%) |
Oct 07, 2016 | 19.31 | 19.38 | 18.81 | 18.86 | 43,929 | -0.47(-2.42%) |
Oct 06, 2016 | 19.46 | 19.53 | 18.89 | 19.33 | 60,723 | -0.04(-0.23%) |
Oct 05, 2016 | 19.18 | 19.53 | 19.18 | 19.37 | 48,490 | +0.20(+1.06%) |
Oct 04, 2016 | 19.33 | 19.69 | 19.07 | 19.17 | 74,754 | -0.14(-0.73%) |
Oct 03, 2016 | 18.97 | 19.32 | 18.76 | 19.31 | 72,296 | +0.24(+1.25%) |
Sep 30, 2016 | 18.83 | 19.27 | 18.56 | 19.07 | 91,372 | +0.38(+2.03%) |
Sep 29, 2016 | 19.07 | 19.09 | 18.57 | 18.69 | 45,274 | -0.45(-2.35%) |
Sep 28, 2016 | 19.11 | 19.31 | 18.88 | 19.14 | 52,375 | +0.06(+0.32%) |
Sep 27, 2016 | 19.10 | 19.25 | 18.78 | 19.08 | 55,826 | -0.03(-0.14%) |
Sep 26, 2016 | 19.49 | 19.49 | 19.02 | 19.11 | 53,584 | -0.46(-2.34%) |
Sep 23, 2016 | 19.37 | 19.77 | 19.10 | 19.56 | 74,071 | +0.11(+0.54%) |
Sep 22, 2016 | 19.36 | 19.55 | 19.15 | 19.46 | 81,984 | +0.12(+0.64%) |
Sep 21, 2016 | 19.33 | 19.44 | 18.96 | 19.33 | 52,877 | +0.13(+0.69%) |
Sep 20, 2016 | 18.86 | 19.30 | 18.73 | 19.20 | 68,066 | +0.42(+2.25%) |
Sep 19, 2016 | 18.62 | 19.04 | 18.45 | 18.78 | 60,312 | +0.14(+0.76%) |
Sep 16, 2016 | 18.60 | 18.71 | 18.39 | 18.64 | 91,653 | -0.04(-0.19%) |
Sep 15, 2016 | 18.37 | 18.70 | 18.28 | 18.67 | 43,258 | +0.33(+1.83%) |
Sep 14, 2016 | 18.45 | 18.49 | 18.10 | 18.34 | 62,923 | -0.13(-0.72%) |
Sep 13, 2016 | 18.48 | 18.84 | 18.37 | 18.47 | 96,687 | -0.18(-0.99%) |
Sep 12, 2016 | 18.37 | 18.70 | 18.19 | 18.66 | 53,587 | +0.15(+0.81%) |
Sep 09, 2016 | 18.59 | 18.76 | 18.25 | 18.51 | 58,788 | -0.30(-1.59%) |
Sep 08, 2016 | 18.73 | 18.90 | 18.65 | 18.81 | 54,815 | -0.12(-0.65%) |
Sep 07, 2016 | 18.74 | 19.11 | 18.64 | 18.93 | 111,357 | +0.13(+0.70%) |
Sep 06, 2016 | 19.27 | 19.34 | 18.51 | 18.80 | 87,835 | -0.47(-2.42%) |
Sep 02, 2016 | 19.14 | 19.26 | 19.26 | 19.26 | 60,169 | +0.18(+0.97%) |
Sep 01, 2016 | 19.13 | 19.23 | 18.63 | 19.08 | 61,783 | +0.04(+0.18%) |
Aug 31, 2016 | 18.67 | 19.21 | 18.47 | 19.04 | 91,962 | +0.35(+1.88%) |
Aug 30, 2016 | 18.39 | 18.79 | 18.11 | 18.69 | 86,180 | +0.39(+2.12%) |
Aug 29, 2016 | 18.24 | 18.37 | 18.14 | 18.30 | 92,312 | +0.18(+1.02%) |
Aug 26, 2016 | 18.26 | 18.67 | 17.99 | 18.12 | 86,123 | -0.14(-0.77%) |
Aug 25, 2016 | 18.14 | 18.37 | 18.11 | 18.26 | 55,549 | +0.12(+0.68%) |
Aug 24, 2016 | 18.08 | 18.37 | 17.96 | 18.14 | 108,168 | +0.09(+0.49%) |
Aug 23, 2016 | 18.00 | 18.44 | 17.97 | 18.05 | 139,258 | +0.17(+0.94%) |
Aug 22, 2016 | 17.42 | 18.05 | 17.26 | 17.88 | 126,049 | +0.37(+2.11%) |
Aug 19, 2016 | 17.51 | 17.66 | 17.42 | 17.51 | 77,197 | -0.11(-0.60%) |
Aug 18, 2016 | 17.63 | 17.75 | 17.46 | 17.62 | 75,455 | -0.02(-0.10%) |
Aug 17, 2016 | 17.63 | 17.74 | 17.41 | 17.63 | 70,465 | +0.01(+0.05%) |
Aug 16, 2016 | 17.46 | 17.65 | 17.45 | 17.63 | 71,451 | +0.03(+0.15%) |
Aug 15, 2016 | 17.57 | 17.64 | 17.40 | 17.60 | 67,795 | +0.00(+0.00%) |
Aug 12, 2016 | 17.19 | 17.63 | 17.19 | 17.60 | 71,425 | +0.34(+1.99%) |
Aug 11, 2016 | 17.30 | 17.41 | 17.19 | 17.26 | 87,126 | -0.04(-0.25%) |
Aug 10, 2016 | 17.62 | 17.62 | 17.18 | 17.30 | 74,296 | -0.25(-1.41%) |
Aug 09, 2016 | 17.56 | 17.63 | 17.31 | 17.55 | 118,191 | +0.01(+0.05%) |
Aug 08, 2016 | 17.58 | 17.75 | 17.51 | 17.54 | 82,286 | -0.01(-0.05%) |
Aug 05, 2016 | 17.49 | 17.64 | 17.31 | 17.55 | 61,208 | +0.13(+0.76%) |
Aug 04, 2016 | 17.18 | 17.47 | 17.15 | 17.41 | 62,229 | +0.24(+1.38%) |
Aug 03, 2016 | 16.96 | 17.35 | 16.91 | 17.18 | 95,375 | +0.29(+1.72%) |
Aug 02, 2016 | 16.69 | 16.97 | 16.50 | 16.89 | 132,246 | +0.24(+1.43%) |
Aug 01, 2016 | 16.79 | 16.79 | 16.39 | 16.65 | 118,129 | +0.09(+0.53%) |
Jul 29, 2016 | 16.61 | 16.77 | 16.35 | 16.56 | 245,415 | -0.05(-0.32%) |
Jul 28, 2016 | 16.29 | 16.67 | 16.29 | 16.61 | 153,339 | +0.32(+1.95%) |
Jul 27, 2016 | 15.34 | 17.25 | 15.34 | 16.30 | 495,980 | +1.50(+10.12%) |
Jul 26, 2016 | 15.22 | 15.25 | 14.78 | 14.80 | 130,509 | -0.47(-3.06%) |
Jul 25, 2016 | 14.83 | 15.27 | 14.82 | 15.27 | 76,616 | +0.34(+2.30%) |
Jul 22, 2016 | 14.97 | 15.33 | 14.88 | 14.92 | 81,282 | -0.02(-0.12%) |
Jul 21, 2016 | 14.89 | 15.28 | 14.89 | 14.94 | 56,815 | -0.03(-0.18%) |
Jul 20, 2016 | 15.22 | 15.22 | 14.96 | 14.97 | 68,260 | -0.20(-1.34%) |
Jul 19, 2016 | 15.13 | 15.39 | 14.90 | 15.17 | 90,045 | -0.04(-0.23%) |
Jul 18, 2016 | 15.27 | 15.49 | 15.14 | 15.20 | 82,284 | -0.12(-0.80%) |
Jul 15, 2016 | 14.82 | 15.38 | 14.62 | 15.33 | 154,127 | +0.58(+3.94%) |
Jul 14, 2016 | 14.79 | 14.88 | 14.63 | 14.75 | 76,675 | +0.19(+1.27%) |
Jul 13, 2016 | 14.47 | 14.64 | 14.37 | 14.56 | 111,463 | +0.09(+0.61%) |
Jul 12, 2016 | 14.02 | 14.59 | 14.02 | 14.47 | 93,203 | +0.59(+4.25%) |
Jul 11, 2016 | 13.70 | 13.99 | 13.59 | 13.88 | 93,914 | +0.30(+2.20%) |
Jul 08, 2016 | 13.21 | 13.91 | 13.08 | 13.58 | 84,958 | +0.54(+4.12%) |
Jul 07, 2016 | 12.68 | 13.10 | 12.68 | 13.05 | 70,458 | +0.42(+3.35%) |
Jul 06, 2016 | 12.42 | 12.88 | 12.25 | 12.62 | 40,241 | +0.16(+1.27%) |
Jul 05, 2016 | 13.16 | 13.33 | 12.45 | 12.46 | 43,933 | -0.81(-6.10%) |
Jul 01, 2016 | 12.99 | 13.27 | 13.27 | 13.27 | 117,954 | +0.36(+2.80%) |
Jun 30, 2016 | 13.00 | 13.00 | 12.54 | 12.91 | 80,750 | +0.01(+0.07%) |
Jun 29, 2016 | 11.91 | 12.95 | 11.55 | 12.90 | 150,409 | +1.10(+9.33%) |
Jun 28, 2016 | 11.94 | 12.14 | 11.78 | 11.80 | 156,219 | -0.01(-0.08%) |
Jun 27, 2016 | 12.41 | 12.41 | 11.72 | 11.81 | 98,093 | -0.78(-6.16%) |
Jun 24, 2016 | 12.68 | 12.80 | 12.33 | 12.59 | 201,613 | -0.42(-3.25%) |
Jun 23, 2016 | 13.14 | 13.22 | 12.99 | 13.01 | 96,208 | +0.12(+0.96%) |
Jun 22, 2016 | 13.05 | 13.30 | 12.88 | 12.89 | 68,705 | -0.21(-1.61%) |
Jun 21, 2016 | 13.59 | 13.63 | 13.08 | 13.10 | 66,409 | -0.41(-3.06%) |
Jun 20, 2016 | 13.07 | 13.58 | 12.86 | 13.51 | 175,547 | +0.76(+5.94%) |
Jun 17, 2016 | 12.67 | 12.93 | 12.55 | 12.75 | 209,407 | +0.04(+0.35%) |
Jun 16, 2016 | 12.45 | 12.81 | 12.18 | 12.71 | 203,516 | +0.25(+1.98%) |
Jun 15, 2016 | 12.94 | 13.28 | 12.39 | 12.46 | 435,928 | -0.60(-4.59%) |
Jun 14, 2016 | 13.79 | 13.89 | 12.98 | 13.06 | 122,584 | -0.82(-5.90%) |
Jun 13, 2016 | 14.21 | 14.63 | 13.57 | 13.88 | 159,247 | -0.35(-2.48%) |
Jun 10, 2016 | 14.74 | 14.89 | 14.21 | 14.23 | 136,891 | -0.72(-4.83%) |
Jun 09, 2016 | 15.34 | 15.34 | 14.92 | 14.96 | 52,846 | -0.41(-2.69%) |
Jun 08, 2016 | 15.59 | 15.59 | 15.22 | 15.37 | 29,963 | -0.16(-1.02%) |
Jun 07, 2016 | 15.40 | 15.82 | 15.35 | 15.53 | 64,265 | +0.15(+0.97%) |
Jun 06, 2016 | 15.18 | 15.56 | 15.14 | 15.38 | 94,464 | +0.20(+1.33%) |
Jun 03, 2016 | 15.27 | 15.29 | 14.90 | 15.18 | 64,003 | -0.21(-1.37%) |
Jun 02, 2016 | 15.27 | 15.41 | 15.01 | 15.39 | 59,403 | +0.03(+0.17%) |
Jun 01, 2016 | 15.03 | 15.50 | 14.83 | 15.36 | 108,521 | +0.33(+2.17%) |
May 31, 2016 | 15.03 | 15.11 | 14.69 | 15.04 | 328,782 | +0.13(+0.89%) |
May 27, 2016 | 14.60 | 14.90 | 14.90 | 14.90 | 134,643 | +0.37(+2.55%) |
May 26, 2016 | 14.98 | 14.98 | 14.52 | 14.53 | 122,765 | -0.30(-2.02%) |
May 25, 2016 | 14.77 | 15.09 | 14.60 | 14.83 | 223,427 | +0.15(+1.02%) |
May 24, 2016 | 14.08 | 14.82 | 14.08 | 14.68 | 99,351 | +0.50(+3.54%) |
May 23, 2016 | 14.16 | 14.64 | 13.99 | 14.18 | 162,475 | -0.04(-0.25%) |
May 20, 2016 | 14.38 | 14.44 | 13.96 | 14.22 | 103,703 | -0.08(-0.55%) |
May 19, 2016 | 14.09 | 14.62 | 14.07 | 14.30 | 213,342 | +0.06(+0.43%) |
May 18, 2016 | 13.94 | 14.32 | 13.92 | 14.23 | 113,708 | +0.26(+1.89%) |
May 17, 2016 | 13.95 | 14.47 | 13.92 | 13.97 | 85,292 | -0.02(-0.13%) |
May 16, 2016 | 14.05 | 14.22 | 13.79 | 13.99 | 91,968 | +0.01(+0.06%) |
May 13, 2016 | 13.98 | 14.30 | 13.83 | 13.98 | 92,727 | +0.04(+0.25%) |
May 12, 2016 | 14.38 | 14.66 | 13.86 | 13.94 | 70,796 | -0.35(-2.46%) |
May 11, 2016 | 14.57 | 14.63 | 14.01 | 14.30 | 111,770 | -0.37(-2.52%) |
May 10, 2016 | 14.02 | 14.75 | 13.99 | 14.67 | 48,346 | +0.66(+4.72%) |
May 09, 2016 | 13.88 | 14.13 | 13.75 | 14.01 | 83,331 | +0.13(+0.95%) |
May 06, 2016 | 13.88 | 14.40 | 13.75 | 13.87 | 109,580 | -0.08(-0.57%) |
May 05, 2016 | 14.06 | 14.17 | 13.86 | 13.95 | 101,136 | -0.04(-0.32%) |
May 04, 2016 | 14.47 | 14.51 | 13.84 | 14.00 | 140,976 | -0.55(-3.76%) |
May 03, 2016 | 14.43 | 14.75 | 14.32 | 14.54 | 157,613 | -0.05(-0.36%) |
May 02, 2016 | 14.50 | 14.67 | 14.44 | 14.60 | 98,794 | +0.04(+0.30%) |
Apr 29, 2016 | 14.53 | 14.79 | 13.52 | 14.55 | 176,980 | -1.20(-7.61%) |
Apr 28, 2016 | 16.36 | 16.47 | 15.68 | 15.75 | 106,431 | -0.73(-4.44%) |
Apr 27, 2016 | 15.78 | 16.57 | 15.78 | 16.48 | 84,151 | +0.63(+4.00%) |
Apr 26, 2016 | 15.62 | 16.05 | 15.18 | 15.85 | 67,633 | +0.20(+1.30%) |
Apr 25, 2016 | 15.65 | 15.70 | 15.55 | 15.64 | 31,714 | -0.16(-1.00%) |
Apr 22, 2016 | 15.86 | 15.96 | 15.76 | 15.80 | 64,252 | -0.06(-0.39%) |
Apr 21, 2016 | 15.99 | 16.10 | 15.79 | 15.86 | 25,371 | -0.17(-1.04%) |
Apr 20, 2016 | 15.69 | 16.15 | 15.50 | 16.03 | 78,348 | +0.33(+2.08%) |
Apr 19, 2016 | 15.99 | 16.06 | 15.51 | 15.71 | 107,174 | -0.18(-1.16%) |
Apr 18, 2016 | 15.56 | 16.03 | 15.24 | 15.89 | 98,043 | +0.24(+1.52%) |
Apr 15, 2016 | 15.80 | 15.85 | 15.42 | 15.65 | 48,481 | -0.21(-1.33%) |
Apr 14, 2016 | 16.00 | 16.15 | 15.80 | 15.86 | 39,746 | -0.20(-1.26%) |
Apr 13, 2016 | 15.76 | 16.22 | 15.76 | 16.07 | 122,490 | +0.36(+2.30%) |
Apr 12, 2016 | 14.95 | 16.00 | 14.95 | 15.71 | 122,524 | +0.81(+5.44%) |
Apr 11, 2016 | 14.77 | 15.17 | 14.46 | 14.90 | 438,898 | +0.15(+1.02%) |
Apr 08, 2016 | 14.59 | 14.87 | 14.40 | 14.75 | 51,234 | +0.25(+1.70%) |
Apr 07, 2016 | 14.46 | 14.77 | 14.26 | 14.50 | 68,280 | -0.05(-0.36%) |
Apr 06, 2016 | 14.59 | 14.71 | 14.34 | 14.55 | 62,512 | +0.01(+0.06%) |
Apr 05, 2016 | 14.39 | 14.81 | 14.28 | 14.54 | 93,767 | +0.10(+0.67%) |
Apr 04, 2016 | 14.74 | 14.76 | 14.32 | 14.45 | 73,156 | -0.33(-2.26%) |
Apr 01, 2016 | 14.99 | 14.99 | 14.49 | 14.78 | 144,932 | -0.29(-1.93%) |
Mar 31, 2016 | 15.34 | 15.38 | 15.00 | 15.07 | 71,197 | -0.05(-0.35%) |
Mar 30, 2016 | 15.09 | 15.18 | 14.89 | 15.12 | 60,834 | +0.08(+0.53%) |
Mar 29, 2016 | 14.67 | 15.22 | 14.53 | 15.04 | 73,596 | +0.31(+2.09%) |
Mar 28, 2016 | 14.72 | 14.94 | 14.59 | 14.74 | 68,283 | +0.02(+0.12%) |
Mar 24, 2016 | 14.59 | 14.72 | 14.72 | 14.72 | 47,000 | +0.10(+0.66%) |
Mar 23, 2016 | 14.90 | 15.06 | 14.61 | 14.62 | 59,611 | -0.31(-2.06%) |
Mar 22, 2016 | 14.82 | 15.09 | 14.82 | 14.93 | 62,588 | +0.01(+0.06%) |
Mar 21, 2016 | 14.99 | 15.13 | 14.88 | 14.92 | 47,738 | -0.14(-0.94%) |
Mar 18, 2016 | 15.02 | 15.24 | 14.89 | 15.06 | 137,918 | +0.11(+0.71%) |
Mar 17, 2016 | 14.31 | 15.06 | 14.31 | 14.96 | 72,565 | +0.55(+3.85%) |
Mar 16, 2016 | 14.11 | 14.56 | 14.11 | 14.40 | 61,453 | +0.21(+1.49%) |
Mar 15, 2016 | 14.37 | 14.53 | 14.14 | 14.19 | 96,030 | -0.33(-2.30%) |
Mar 14, 2016 | 14.18 | 14.60 | 14.08 | 14.53 | 72,988 | +0.34(+2.42%) |
Mar 11, 2016 | 13.96 | 14.18 | 13.70 | 14.18 | 101,016 | +0.26(+1.90%) |
Mar 10, 2016 | 13.93 | 14.08 | 13.79 | 13.92 | 100,447 | +0.00(+0.00%) |
Mar 09, 2016 | 14.09 | 14.26 | 13.61 | 13.92 | 110,928 | -0.06(-0.44%) |
Mar 08, 2016 | 14.52 | 14.63 | 13.93 | 13.98 | 100,699 | -0.66(-4.51%) |
Mar 07, 2016 | 14.50 | 14.85 | 14.23 | 14.64 | 86,311 | +0.03(+0.18%) |
Mar 04, 2016 | 14.30 | 14.66 | 14.17 | 14.61 | 88,259 | +0.33(+2.34%) |
Mar 03, 2016 | 14.25 | 14.41 | 14.01 | 14.28 | 68,893 | +0.07(+0.50%) |
Mar 02, 2016 | 13.91 | 14.24 | 13.71 | 14.21 | 84,870 | +0.22(+1.57%) |
Mar 01, 2016 | 13.63 | 14.06 | 13.47 | 13.99 | 121,676 | +0.51(+3.79%) |
Feb 29, 2016 | 13.39 | 13.63 | 13.16 | 13.48 | 161,045 | +0.09(+0.66%) |
Feb 26, 2016 | 12.74 | 13.43 | 12.74 | 13.39 | 92,557 | +0.74(+5.85%) |
Feb 25, 2016 | 12.52 | 12.74 | 12.32 | 12.65 | 60,290 | +0.11(+0.84%) |
Feb 24, 2016 | 12.15 | 12.83 | 12.00 | 12.54 | 85,532 | +0.24(+1.93%) |
Feb 23, 2016 | 12.23 | 12.41 | 12.16 | 12.31 | 64,869 | +0.02(+0.14%) |
Feb 22, 2016 | 12.44 | 12.53 | 12.25 | 12.29 | 62,276 | -0.03(-0.21%) |
Feb 19, 2016 | 12.10 | 12.34 | 11.95 | 12.31 | 89,722 | +0.19(+1.60%) |
Feb 18, 2016 | 12.04 | 12.19 | 11.93 | 12.12 | 52,384 | +0.07(+0.59%) |
Feb 17, 2016 | 11.94 | 12.20 | 11.89 | 12.05 | 96,041 | +0.19(+1.56%) |
Feb 16, 2016 | 11.54 | 11.99 | 11.49 | 11.87 | 62,319 | +0.48(+4.26%) |
Feb 12, 2016 | 11.30 | 11.38 | 11.38 | 11.38 | 94,114 | +0.24(+2.13%) |
Feb 11, 2016 | 10.84 | 11.26 | 10.70 | 11.14 | 69,530 | +0.09(+0.80%) |
Feb 10, 2016 | 11.17 | 11.58 | 11.00 | 11.05 | 90,692 | -0.04(-0.32%) |
Feb 09, 2016 | 10.70 | 11.32 | 10.70 | 11.09 | 204,884 | +0.46(+4.31%) |
Feb 08, 2016 | 10.51 | 10.67 | 10.37 | 10.63 | 214,158 | +0.04(+0.42%) |
Feb 05, 2016 | 10.60 | 10.74 | 10.56 | 10.59 | 119,028 | -0.04(-0.41%) |
Feb 04, 2016 | 10.46 | 10.90 | 10.46 | 10.63 | 32,507 | +0.11(+1.09%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.41 | 10.52 | 118,517 | -0.44(-4.02%) |
Feb 02, 2016 | 11.35 | 11.35 | 10.91 | 10.96 | 102,571 | -0.51(-4.45%) |
Feb 01, 2016 | 11.44 | 11.54 | 10.98 | 11.47 | 99,718 | -0.21(-1.81%) |
Jan 29, 2016 | 11.23 | 11.87 | 11.00 | 11.68 | 189,583 | +0.16(+1.38%) |
Jan 28, 2016 | 12.24 | 12.24 | 11.29 | 11.52 | 155,108 | -0.62(-5.08%) |
Jan 27, 2016 | 12.23 | 12.28 | 11.88 | 12.14 | 76,968 | -0.04(-0.29%) |
Jan 26, 2016 | 12.08 | 12.19 | 11.99 | 12.17 | 65,685 | +0.18(+1.54%) |
Jan 25, 2016 | 12.09 | 12.09 | 11.91 | 11.99 | 71,318 | -0.12(-1.02%) |
Jan 22, 2016 | 12.09 | 12.28 | 11.96 | 12.11 | 57,954 | +0.21(+1.78%) |
Jan 21, 2016 | 11.66 | 12.10 | 11.56 | 11.90 | 98,207 | +0.26(+2.19%) |
Jan 20, 2016 | 11.20 | 11.84 | 10.89 | 11.64 | 92,725 | +0.22(+1.93%) |
Jan 19, 2016 | 11.76 | 11.76 | 11.15 | 11.42 | 134,111 | -0.15(-1.29%) |
Jan 15, 2016 | 11.71 | 11.57 | 11.57 | 11.57 | 71,749 | -0.41(-3.38%) |
Jan 14, 2016 | 12.17 | 12.24 | 11.51 | 11.98 | 90,786 | -0.11(-0.95%) |
Jan 13, 2016 | 12.52 | 12.54 | 11.96 | 12.09 | 184,050 | -0.42(-3.38%) |
Jan 12, 2016 | 12.48 | 12.61 | 12.17 | 12.52 | 121,270 | +0.18(+1.43%) |
Jan 11, 2016 | 12.34 | 12.41 | 12.19 | 12.34 | 84,458 | +0.04(+0.29%) |
Jan 08, 2016 | 12.57 | 12.58 | 12.24 | 12.31 | 91,375 | -0.20(-1.62%) |
Jan 07, 2016 | 12.60 | 12.71 | 12.37 | 12.51 | 64,171 | -0.34(-2.67%) |
Jan 06, 2016 | 12.71 | 12.97 | 12.71 | 12.85 | 56,773 | -0.06(-0.48%) |
Jan 05, 2016 | 13.03 | 13.03 | 12.72 | 12.91 | 73,152 | -0.08(-0.61%) |
Jan 04, 2016 | 13.37 | 13.37 | 12.80 | 12.99 | 93,691 | -0.63(-4.65%) |
Dec 31, 2015 | 13.43 | 13.63 | 13.63 | 13.63 | 81,285 | +0.22(+1.64%) |
Dec 30, 2015 | 13.65 | 13.74 | 13.20 | 13.41 | 107,295 | -0.30(-2.19%) |
Dec 29, 2015 | 13.52 | 13.75 | 13.14 | 13.71 | 63,717 | +0.30(+2.23%) |
Dec 28, 2015 | 13.65 | 13.79 | 12.96 | 13.41 | 93,748 | -0.26(-1.87%) |
Dec 24, 2015 | 12.95 | 13.66 | 13.66 | 13.66 | 39,280 | +0.72(+5.58%) |
Dec 23, 2015 | 12.67 | 12.97 | 12.59 | 12.94 | 49,537 | +0.36(+2.87%) |
Dec 22, 2015 | 12.42 | 12.65 | 12.33 | 12.58 | 56,218 | +0.14(+1.13%) |
Dec 21, 2015 | 12.30 | 12.45 | 12.24 | 12.44 | 56,226 | +0.19(+1.58%) |
Dec 18, 2015 | 12.37 | 12.47 | 12.24 | 12.24 | 130,804 | -0.20(-1.63%) |
Dec 17, 2015 | 12.87 | 13.15 | 12.35 | 12.45 | 77,873 | -0.31(-2.42%) |
Dec 16, 2015 | 12.96 | 13.25 | 12.72 | 12.75 | 68,056 | -0.07(-0.55%) |
Dec 15, 2015 | 12.91 | 12.91 | 12.58 | 12.83 | 85,063 | +0.29(+2.32%) |
Dec 14, 2015 | 12.74 | 12.88 | 12.39 | 12.53 | 77,665 | -0.19(-1.45%) |
Dec 11, 2015 | 12.95 | 13.05 | 12.70 | 12.72 | 64,918 | -0.44(-3.35%) |
Dec 10, 2015 | 13.17 | 13.32 | 13.10 | 13.16 | 34,425 | -0.03(-0.20%) |
Dec 09, 2015 | 13.25 | 13.34 | 13.09 | 13.19 | 44,553 | -0.02(-0.13%) |
Dec 08, 2015 | 13.25 | 13.50 | 13.12 | 13.20 | 47,075 | -0.18(-1.32%) |
Dec 07, 2015 | 13.72 | 13.77 | 13.32 | 13.38 | 67,452 | -0.30(-2.19%) |
Dec 04, 2015 | 13.42 | 13.74 | 13.42 | 13.68 | 28,875 | +0.25(+1.84%) |
Dec 03, 2015 | 13.81 | 13.92 | 13.33 | 13.43 | 60,397 | -0.41(-2.93%) |
Dec 02, 2015 | 13.91 | 14.01 | 13.79 | 13.84 | 33,951 | -0.04(-0.32%) |