Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.29 | 17.30 | 17.10 | 17.12 | 207,965 | -0.10(-0.61%) |
Nov 29, 2016 | 17.18 | 17.32 | 17.18 | 17.22 | 84,444 | +0.03(+0.15%) |
Nov 28, 2016 | 17.19 | 17.27 | 17.18 | 17.19 | 165,037 | -0.02(-0.09%) |
Nov 25, 2016 | 17.18 | 17.21 | 17.15 | 17.21 | 359,396 | +0.06(+0.33%) |
Nov 23, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.08(-0.45%) | |
Nov 22, 2016 | 17.26 | 17.27 | 17.21 | 17.23 | 185,936 | +0.04(+0.21%) |
Nov 21, 2016 | 17.07 | 17.20 | 17.07 | 17.20 | 261,831 | +0.19(+1.14%) |
Nov 18, 2016 | 17.08 | 17.08 | 16.98 | 17.00 | 215,781 | -0.06(-0.34%) |
Nov 17, 2016 | 16.95 | 17.06 | 16.94 | 17.06 | 1,342,888 | +0.15(+0.91%) |
Nov 16, 2016 | 16.73 | 16.93 | 16.73 | 16.91 | 220,174 | +0.09(+0.55%) |
Nov 15, 2016 | 16.66 | 16.86 | 16.66 | 16.81 | 221,604 | +0.21(+1.29%) |
Nov 14, 2016 | 16.83 | 16.84 | 16.51 | 16.60 | 188,471 | -0.28(-1.67%) |
Nov 11, 2016 | 16.73 | 16.89 | 16.72 | 16.88 | 225,180 | +0.05(+0.29%) |
Nov 10, 2016 | 17.15 | 17.19 | 16.65 | 16.83 | 218,047 | -0.26(-1.53%) |
Nov 09, 2016 | 16.93 | 17.13 | 16.89 | 17.09 | 296,885 | -0.08(-0.49%) |
Nov 08, 2016 | 17.10 | 17.27 | 17.06 | 17.18 | 195,482 | +0.05(+0.31%) |
Nov 07, 2016 | 17.02 | 17.14 | 16.98 | 17.13 | 4,611,466 | +0.38(+2.26%) |
Nov 04, 2016 | 16.79 | 16.86 | 16.73 | 16.75 | 101,965 | -0.08(-0.47%) |
Nov 03, 2016 | 16.92 | 16.94 | 16.81 | 16.82 | 135,825 | -0.13(-0.75%) |
Nov 02, 2016 | 17.03 | 17.08 | 16.91 | 16.95 | 81,736 | -0.12(-0.73%) |
Nov 01, 2016 | 17.22 | 17.24 | 16.95 | 17.08 | 126,656 | -0.13(-0.75%) |
Oct 31, 2016 | 17.22 | 17.26 | 17.20 | 17.20 | 131,598 | +0.02(+0.12%) |
Oct 28, 2016 | 17.25 | 17.35 | 17.16 | 17.18 | 72,644 | +0.00(+0.01%) |
Oct 27, 2016 | 17.34 | 17.34 | 17.16 | 17.18 | 117,908 | -0.09(-0.50%) |
Oct 26, 2016 | 17.24 | 17.36 | 17.22 | 17.27 | 137,619 | -0.12(-0.67%) |
Oct 25, 2016 | 17.44 | 17.45 | 17.35 | 17.39 | 240,178 | -0.05(-0.31%) |
Oct 24, 2016 | 17.36 | 17.45 | 17.36 | 17.44 | 1,147,744 | +0.17(+0.98%) |
Oct 21, 2016 | 17.21 | 17.27 | 17.18 | 17.27 | 56,298 | +0.07(+0.42%) |
Oct 20, 2016 | 17.19 | 17.23 | 17.13 | 17.20 | 76,603 | -0.05(-0.28%) |
Oct 19, 2016 | 17.21 | 17.26 | 17.19 | 17.25 | 1,170,551 | +0.06(+0.34%) |
Oct 18, 2016 | 17.22 | 17.25 | 17.19 | 17.19 | 85,076 | +0.14(+0.80%) |
Oct 17, 2016 | 17.12 | 17.12 | 17.05 | 17.05 | 112,717 | -0.05(-0.30%) |
Oct 14, 2016 | 17.14 | 17.20 | 17.08 | 17.10 | 85,223 | +0.07(+0.41%) |
Oct 13, 2016 | 17.03 | 17.09 | 16.89 | 17.03 | 77,771 | -0.12(-0.72%) |
Oct 12, 2016 | 17.15 | 17.19 | 17.06 | 17.16 | 54,580 | -0.00(-0.03%) |
Oct 11, 2016 | 17.35 | 17.38 | 17.12 | 17.16 | 86,774 | -0.28(-1.60%) |
Oct 10, 2016 | 17.34 | 17.50 | 17.42 | 17.44 | 98,874 | +0.10(+0.55%) |
Oct 07, 2016 | 17.40 | 17.40 | 17.26 | 17.34 | 100,177 | -0.03(-0.19%) |
Oct 06, 2016 | 17.32 | 17.39 | 17.28 | 17.38 | 116,989 | +0.04(+0.23%) |
Oct 05, 2016 | 17.30 | 17.37 | 17.28 | 17.34 | 230,754 | +0.11(+0.65%) |
Oct 04, 2016 | 17.30 | 17.36 | 17.18 | 17.22 | 147,236 | -0.06(-0.34%) |
Oct 03, 2016 | 17.29 | 17.31 | 17.23 | 17.28 | 81,340 | -0.06(-0.33%) |
Sep 30, 2016 | 17.29 | 17.36 | 17.24 | 17.34 | 83,448 | +0.10(+0.56%) |
Sep 29, 2016 | 17.32 | 17.35 | 17.18 | 17.24 | 325,593 | -0.11(-0.61%) |
Sep 28, 2016 | 17.29 | 17.35 | 17.23 | 17.35 | 897,131 | +0.11(+0.62%) |
Sep 27, 2016 | 17.07 | 17.25 | 17.07 | 17.24 | 118,208 | +0.19(+1.09%) |
Sep 26, 2016 | 17.09 | 17.11 | 17.04 | 17.06 | 165,025 | -0.14(-0.84%) |
Sep 23, 2016 | 17.31 | 17.31 | 17.17 | 17.20 | 327,208 | -0.17(-0.97%) |
Sep 22, 2016 | 17.39 | 17.41 | 17.35 | 17.37 | 272,711 | +0.13(+0.75%) |
Sep 21, 2016 | 17.13 | 17.25 | 17.05 | 17.24 | 76,277 | +0.20(+1.16%) |
Sep 20, 2016 | 17.11 | 17.12 | 17.02 | 17.04 | 286,471 | +0.03(+0.16%) |
Sep 19, 2016 | 17.10 | 17.19 | 17.01 | 17.01 | 43,776 | -0.00(-0.02%) |
Sep 16, 2016 | 17.05 | 17.05 | 16.94 | 17.02 | 1,065,617 | -0.09(-0.50%) |
Sep 15, 2016 | 16.85 | 17.13 | 16.85 | 17.10 | 863,692 | +0.31(+1.87%) |
Sep 14, 2016 | 16.73 | 16.89 | 16.73 | 16.79 | 55,602 | +0.05(+0.31%) |
Sep 13, 2016 | 16.77 | 16.82 | 16.67 | 16.74 | 750,163 | -0.13(-0.79%) |
Sep 12, 2016 | 16.50 | 16.88 | 16.49 | 16.87 | 236,168 | +0.22(+1.31%) |
Sep 09, 2016 | 16.88 | 16.90 | 16.65 | 16.65 | 846,401 | -0.40(-2.34%) |
Sep 08, 2016 | 17.13 | 17.13 | 17.02 | 17.05 | 44,683 | -0.12(-0.72%) |
Sep 07, 2016 | 17.16 | 17.19 | 17.10 | 17.18 | 111,108 | +0.05(+0.30%) |
Sep 06, 2016 | 17.06 | 17.12 | 17.02 | 17.12 | 185,234 | +0.14(+0.82%) |
Sep 02, 2016 | 16.97 | 16.98 | 16.98 | 16.98 | 126,426 | +0.08(+0.48%) |
Sep 01, 2016 | 16.83 | 16.92 | 16.78 | 16.90 | 670,744 | +0.05(+0.28%) |
Aug 31, 2016 | 16.86 | 16.89 | 16.81 | 16.86 | 98,644 | -0.02(-0.11%) |
Aug 30, 2016 | 16.91 | 16.95 | 16.86 | 16.88 | 76,130 | -0.04(-0.21%) |
Aug 29, 2016 | 16.90 | 16.95 | 16.86 | 16.91 | 351,287 | +0.06(+0.38%) |
Aug 26, 2016 | 16.86 | 16.97 | 16.77 | 16.85 | 108,363 | -0.01(-0.04%) |
Aug 25, 2016 | 16.82 | 16.88 | 16.81 | 16.85 | 116,785 | +0.02(+0.09%) |
Aug 24, 2016 | 16.90 | 16.93 | 16.82 | 16.84 | 101,639 | -0.10(-0.58%) |
Aug 23, 2016 | 16.93 | 16.99 | 16.93 | 16.94 | 66,603 | +0.07(+0.44%) |
Aug 22, 2016 | 16.86 | 16.90 | 16.80 | 16.86 | 105,528 | -0.03(-0.19%) |
Aug 19, 2016 | 16.82 | 16.90 | 16.82 | 16.89 | 455,627 | +0.02(+0.14%) |
Aug 18, 2016 | 16.84 | 16.89 | 16.82 | 16.87 | 98,395 | +0.05(+0.32%) |
Aug 17, 2016 | 16.81 | 16.83 | 16.72 | 16.82 | 198,030 | -0.02(-0.10%) |
Aug 16, 2016 | 16.87 | 16.87 | 16.81 | 16.83 | 316,903 | -0.07(-0.41%) |
Aug 15, 2016 | 16.82 | 16.92 | 16.82 | 16.90 | 45,769 | +0.13(+0.78%) |
Aug 12, 2016 | 16.78 | 16.80 | 16.75 | 16.77 | 50,379 | -0.07(-0.41%) |
Aug 11, 2016 | 16.80 | 16.85 | 16.79 | 16.84 | 62,523 | +0.08(+0.50%) |
Aug 10, 2016 | 16.80 | 16.84 | 16.73 | 16.76 | 92,151 | -0.05(-0.31%) |
Aug 09, 2016 | 16.78 | 16.84 | 16.78 | 16.81 | 87,317 | +0.08(+0.51%) |
Aug 08, 2016 | 16.77 | 16.77 | 16.70 | 16.72 | 160,261 | +0.01(+0.06%) |
Aug 05, 2016 | 16.62 | 16.74 | 16.62 | 16.72 | 73,780 | +0.18(+1.12%) |
Aug 04, 2016 | 16.45 | 16.55 | 16.44 | 16.53 | 46,682 | +0.11(+0.68%) |
Aug 03, 2016 | 16.35 | 16.43 | 16.35 | 16.42 | 116,057 | +0.02(+0.11%) |
Aug 02, 2016 | 16.52 | 16.52 | 16.35 | 16.40 | 148,149 | -0.14(-0.85%) |
Aug 01, 2016 | 16.49 | 16.58 | 16.48 | 16.54 | 121,318 | +0.04(+0.21%) |
Jul 29, 2016 | 16.49 | 16.53 | 16.44 | 16.51 | 256,467 | +0.06(+0.36%) |
Jul 28, 2016 | 16.40 | 16.45 | 16.35 | 16.45 | 245,484 | +0.07(+0.42%) |
Jul 27, 2016 | 16.44 | 16.44 | 16.32 | 16.38 | 421,582 | +0.11(+0.65%) |
Jul 26, 2016 | 16.20 | 16.28 | 16.18 | 16.27 | 94,462 | +0.08(+0.48%) |
Jul 25, 2016 | 16.20 | 16.22 | 16.14 | 16.19 | 57,600 | -0.02(-0.11%) |
Jul 22, 2016 | 16.15 | 16.22 | 16.10 | 16.21 | 115,897 | +0.07(+0.46%) |
Jul 21, 2016 | 16.23 | 16.24 | 16.13 | 16.14 | 175,790 | -0.10(-0.64%) |
Jul 20, 2016 | 16.13 | 16.27 | 16.13 | 16.24 | 89,284 | +0.23(+1.42%) |
Jul 19, 2016 | 16.01 | 16.01 | 15.98 | 16.01 | 108,101 | -0.04(-0.26%) |
Jul 18, 2016 | 15.93 | 16.06 | 15.93 | 16.05 | 160,395 | +0.17(+1.04%) |
Jul 15, 2016 | 15.95 | 15.97 | 15.86 | 15.89 | 82,343 | -0.03(-0.20%) |
Jul 14, 2016 | 15.91 | 15.95 | 15.89 | 15.92 | 134,312 | +0.14(+0.90%) |
Jul 13, 2016 | 15.82 | 15.82 | 15.76 | 15.78 | 43,278 | -0.03(-0.16%) |
Jul 12, 2016 | 15.75 | 15.81 | 15.72 | 15.80 | 66,923 | +0.17(+1.09%) |
Jul 11, 2016 | 15.58 | 15.69 | 15.56 | 15.63 | 214,816 | +0.16(+1.02%) |
Jul 08, 2016 | 15.34 | 15.49 | 15.21 | 15.47 | 82,617 | +0.27(+1.76%) |
Jul 07, 2016 | 15.22 | 15.26 | 15.17 | 15.21 | 66,418 | +0.04(+0.27%) |
Jul 06, 2016 | 15.05 | 15.18 | 14.96 | 15.16 | 163,926 | +0.06(+0.37%) |
Jul 05, 2016 | 15.18 | 15.22 | 15.07 | 15.11 | 49,338 | -0.17(-1.09%) |
Jul 01, 2016 | 15.26 | 15.27 | 15.27 | 15.27 | 227,951 | +0.03(+0.21%) |
Jun 30, 2016 | 15.11 | 15.24 | 15.08 | 15.24 | 217,773 | +0.16(+1.04%) |
Jun 29, 2016 | 14.97 | 15.10 | 14.96 | 15.09 | 110,055 | +0.26(+1.72%) |
Jun 28, 2016 | 14.72 | 14.84 | 14.67 | 14.83 | 238,078 | +0.32(+2.19%) |
Jun 27, 2016 | 14.75 | 14.75 | 14.46 | 14.51 | 185,821 | -0.34(-2.31%) |
Jun 24, 2016 | 14.93 | 15.15 | 14.82 | 14.86 | 329,999 | -0.73(-4.66%) |
Jun 23, 2016 | 15.45 | 15.58 | 15.40 | 15.58 | 52,377 | +0.24(+1.57%) |
Jun 22, 2016 | 15.43 | 15.44 | 15.33 | 15.34 | 202,218 | -0.06(-0.37%) |
Jun 21, 2016 | 15.34 | 15.41 | 15.30 | 15.40 | 55,314 | +0.14(+0.90%) |
Jun 20, 2016 | 15.32 | 15.40 | 15.26 | 15.26 | 141,356 | +0.12(+0.77%) |
Jun 17, 2016 | 15.22 | 15.22 | 15.09 | 15.14 | 57,459 | -0.10(-0.64%) |
Jun 16, 2016 | 15.13 | 15.26 | 15.06 | 15.24 | 73,824 | +0.01(+0.05%) |
Jun 15, 2016 | 15.27 | 15.31 | 15.21 | 15.23 | 122,663 | +0.04(+0.29%) |
Jun 14, 2016 | 15.16 | 15.24 | 15.10 | 15.19 | 66,271 | -0.01(-0.08%) |
Jun 13, 2016 | 15.25 | 15.32 | 15.20 | 15.20 | 92,452 | -0.20(-1.27%) |
Jun 10, 2016 | 15.44 | 15.48 | 15.36 | 15.40 | 86,680 | -0.20(-1.31%) |
Jun 09, 2016 | 15.55 | 15.61 | 15.54 | 15.60 | 64,549 | -0.02(-0.12%) |
Jun 08, 2016 | 15.60 | 15.65 | 15.57 | 15.62 | 121,140 | +0.03(+0.17%) |
Jun 07, 2016 | 15.57 | 15.62 | 15.57 | 15.59 | 33,656 | +0.07(+0.46%) |
Jun 06, 2016 | 15.49 | 15.56 | 15.49 | 15.52 | 159,418 | +0.08(+0.53%) |
Jun 03, 2016 | 15.47 | 15.47 | 15.37 | 15.44 | 329,437 | -0.04(-0.23%) |
Jun 02, 2016 | 15.45 | 15.48 | 15.36 | 15.48 | 399,276 | +0.00(+0.02%) |
Jun 01, 2016 | 15.42 | 15.52 | 15.42 | 15.47 | 177,487 | -0.02(-0.14%) |
May 31, 2016 | 15.51 | 15.52 | 15.40 | 15.49 | 242,615 | +0.05(+0.29%) |
May 27, 2016 | 15.40 | 15.45 | 15.45 | 15.45 | 305,968 | +0.08(+0.52%) |
May 26, 2016 | 15.37 | 15.39 | 15.30 | 15.37 | 109,409 | +0.03(+0.20%) |
May 25, 2016 | 15.29 | 15.38 | 15.26 | 15.34 | 254,667 | +0.12(+0.81%) |
May 24, 2016 | 15.00 | 15.23 | 15.00 | 15.22 | 112,289 | +0.28(+1.88%) |
May 23, 2016 | 14.96 | 15.03 | 14.93 | 14.93 | 196,687 | +0.01(+0.07%) |
May 20, 2016 | 14.84 | 14.97 | 14.84 | 14.92 | 154,951 | +0.17(+1.15%) |
May 19, 2016 | 14.81 | 14.81 | 14.67 | 14.75 | 133,597 | -0.08(-0.56%) |
May 18, 2016 | 14.76 | 14.93 | 14.76 | 14.84 | 167,080 | +0.05(+0.34%) |
May 17, 2016 | 14.91 | 14.96 | 14.76 | 14.79 | 65,114 | -0.13(-0.84%) |
May 16, 2016 | 14.76 | 14.97 | 14.74 | 14.91 | 70,327 | +0.19(+1.27%) |
May 13, 2016 | 14.74 | 14.84 | 14.68 | 14.73 | 72,937 | -0.05(-0.37%) |
May 12, 2016 | 14.90 | 14.91 | 14.69 | 14.78 | 108,998 | -0.07(-0.45%) |
May 11, 2016 | 14.91 | 14.98 | 14.83 | 14.85 | 203,642 | -0.09(-0.61%) |
May 10, 2016 | 14.79 | 14.94 | 14.79 | 14.94 | 96,688 | +0.19(+1.28%) |
May 09, 2016 | 14.79 | 14.84 | 14.75 | 14.75 | 235,930 | -0.00(-0.03%) |
May 06, 2016 | 14.62 | 14.76 | 14.62 | 14.76 | 213,554 | +0.09(+0.63%) |
May 05, 2016 | 14.72 | 14.75 | 14.63 | 14.66 | 78,452 | +0.01(+0.06%) |
May 04, 2016 | 14.67 | 14.72 | 14.62 | 14.65 | 146,614 | -0.07(-0.48%) |
May 03, 2016 | 14.76 | 14.81 | 14.69 | 14.72 | 318,117 | -0.15(-1.04%) |
May 02, 2016 | 14.86 | 14.92 | 14.76 | 14.88 | 114,673 | +0.09(+0.63%) |
Apr 29, 2016 | 14.86 | 14.88 | 14.69 | 14.79 | 299,315 | -0.15(-1.01%) |
Apr 28, 2016 | 15.15 | 15.21 | 14.91 | 14.94 | 209,247 | -0.22(-1.44%) |
Apr 27, 2016 | 15.08 | 15.18 | 15.03 | 15.15 | 168,224 | -0.09(-0.62%) |
Apr 26, 2016 | 15.35 | 15.35 | 15.21 | 15.25 | 206,046 | -0.05(-0.35%) |
Apr 25, 2016 | 15.28 | 15.30 | 15.24 | 15.30 | 99,864 | -0.02(-0.13%) |
Apr 22, 2016 | 15.38 | 15.42 | 15.25 | 15.32 | 110,206 | -0.25(-1.61%) |
Apr 21, 2016 | 15.61 | 15.63 | 15.54 | 15.57 | 154,437 | -0.05(-0.34%) |
Apr 20, 2016 | 15.60 | 15.70 | 15.56 | 15.63 | 178,265 | +0.03(+0.17%) |
Apr 19, 2016 | 15.70 | 15.71 | 15.55 | 15.60 | 629,222 | -0.04(-0.28%) |
Apr 18, 2016 | 15.55 | 15.66 | 15.55 | 15.64 | 107,725 | +0.06(+0.38%) |
Apr 15, 2016 | 15.65 | 15.68 | 15.57 | 15.58 | 67,499 | -0.08(-0.51%) |
Apr 14, 2016 | 15.66 | 15.71 | 15.63 | 15.66 | 175,662 | -0.02(-0.15%) |
Apr 13, 2016 | 15.57 | 15.69 | 15.57 | 15.69 | 117,283 | +0.24(+1.55%) |
Apr 12, 2016 | 15.36 | 15.47 | 15.27 | 15.45 | 1,300,611 | +0.12(+0.75%) |
Apr 11, 2016 | 15.41 | 15.52 | 15.33 | 15.33 | 123,268 | -0.02(-0.14%) |
Apr 08, 2016 | 15.45 | 15.46 | 15.32 | 15.35 | 79,031 | +0.05(+0.29%) |
Apr 07, 2016 | 15.41 | 15.46 | 15.26 | 15.31 | 76,010 | -0.19(-1.22%) |
Apr 06, 2016 | 15.37 | 15.53 | 15.33 | 15.50 | 252,662 | +0.15(+0.96%) |
Apr 05, 2016 | 15.38 | 15.42 | 15.33 | 15.35 | 126,694 | -0.19(-1.22%) |
Apr 04, 2016 | 15.61 | 15.61 | 15.51 | 15.54 | 247,313 | -0.06(-0.39%) |
Apr 01, 2016 | 15.40 | 15.62 | 15.37 | 15.60 | 82,707 | +0.07(+0.43%) |
Mar 31, 2016 | 15.56 | 15.61 | 15.52 | 15.53 | 192,091 | -0.04(-0.23%) |
Mar 30, 2016 | 15.56 | 15.65 | 15.56 | 15.57 | 125,350 | +0.09(+0.60%) |
Mar 29, 2016 | 15.21 | 15.48 | 15.17 | 15.48 | 184,204 | +0.23(+1.53%) |
Mar 28, 2016 | 15.27 | 15.28 | 15.22 | 15.24 | 107,982 | -0.01(-0.04%) |
Mar 24, 2016 | 15.16 | 15.25 | 15.25 | 15.25 | 37,281 | +0.01(+0.07%) |
Mar 23, 2016 | 15.34 | 15.34 | 15.22 | 15.24 | 127,986 | -0.12(-0.78%) |
Mar 22, 2016 | 15.27 | 15.40 | 15.27 | 15.36 | 212,783 | +0.04(+0.28%) |
Mar 21, 2016 | 15.24 | 15.33 | 15.24 | 15.31 | 288,285 | +0.04(+0.27%) |
Mar 18, 2016 | 15.30 | 15.30 | 15.22 | 15.27 | 196,520 | +0.03(+0.17%) |
Mar 17, 2016 | 15.12 | 15.28 | 15.12 | 15.25 | 63,269 | +0.08(+0.51%) |
Mar 16, 2016 | 14.95 | 15.20 | 14.95 | 15.17 | 87,117 | +0.18(+1.21%) |
Mar 15, 2016 | 14.90 | 15.01 | 14.89 | 14.99 | 304,522 | +0.02(+0.14%) |
Mar 14, 2016 | 14.92 | 14.99 | 14.90 | 14.97 | 251,434 | +0.05(+0.32%) |
Mar 11, 2016 | 14.82 | 14.93 | 14.81 | 14.92 | 129,561 | +0.28(+1.91%) |
Mar 10, 2016 | 14.74 | 14.80 | 14.49 | 14.64 | 121,487 | -0.01(-0.08%) |
Mar 09, 2016 | 14.60 | 14.66 | 14.56 | 14.65 | 80,850 | +0.11(+0.77%) |
Mar 08, 2016 | 14.55 | 14.63 | 14.51 | 14.54 | 206,258 | -0.13(-0.90%) |
Mar 07, 2016 | 14.66 | 14.71 | 14.58 | 14.67 | 109,075 | -0.08(-0.55%) |
Mar 04, 2016 | 14.77 | 14.85 | 14.70 | 14.75 | 149,384 | +0.05(+0.33%) |
Mar 03, 2016 | 14.69 | 14.71 | 14.60 | 14.70 | 107,172 | +0.04(+0.29%) |
Mar 02, 2016 | 14.63 | 14.67 | 14.59 | 14.66 | 107,635 | +0.05(+0.33%) |
Mar 01, 2016 | 14.35 | 14.62 | 14.35 | 14.61 | 49,404 | +0.40(+2.79%) |
Feb 29, 2016 | 14.32 | 14.39 | 14.22 | 14.22 | 184,320 | -0.09(-0.65%) |
Feb 26, 2016 | 14.42 | 14.44 | 14.27 | 14.31 | 179,415 | -0.04(-0.29%) |
Feb 25, 2016 | 14.22 | 14.35 | 14.15 | 14.35 | 150,490 | +0.19(+1.33%) |
Feb 24, 2016 | 13.93 | 14.19 | 13.85 | 14.16 | 405,222 | +0.08(+0.54%) |
Feb 23, 2016 | 14.25 | 14.27 | 14.08 | 14.09 | 55,382 | -0.22(-1.55%) |
Feb 22, 2016 | 14.27 | 14.35 | 14.27 | 14.31 | 67,975 | +0.17(+1.23%) |
Feb 19, 2016 | 14.06 | 14.15 | 14.03 | 14.14 | 86,577 | +0.01(+0.07%) |
Feb 18, 2016 | 14.26 | 14.29 | 14.12 | 14.13 | 101,850 | -0.05(-0.32%) |
Feb 17, 2016 | 13.97 | 14.21 | 13.97 | 14.17 | 122,246 | +0.31(+2.26%) |
Feb 16, 2016 | 13.78 | 13.88 | 13.72 | 13.86 | 448,571 | +0.29(+2.14%) |
Feb 12, 2016 | 13.53 | 13.57 | 13.57 | 13.57 | 101,561 | +0.14(+1.03%) |
Feb 11, 2016 | 13.29 | 13.48 | 13.27 | 13.43 | 151,827 | -0.04(-0.27%) |
Feb 10, 2016 | 13.59 | 13.72 | 13.46 | 13.47 | 194,527 | +0.03(+0.23%) |
Feb 09, 2016 | 13.32 | 13.59 | 13.32 | 13.44 | 314,987 | -0.08(-0.58%) |
Feb 08, 2016 | 13.52 | 13.56 | 13.30 | 13.51 | 142,307 | -0.21(-1.53%) |
Feb 05, 2016 | 14.12 | 14.15 | 13.69 | 13.72 | 150,901 | -0.43(-3.07%) |
Feb 04, 2016 | 14.11 | 14.26 | 14.02 | 14.16 | 272,402 | +0.03(+0.22%) |
Feb 03, 2016 | 14.25 | 14.25 | 13.94 | 14.13 | 652,426 | -0.01(-0.10%) |
Feb 02, 2016 | 14.34 | 14.46 | 14.11 | 14.14 | 284,550 | -0.28(-1.93%) |
Feb 01, 2016 | 14.32 | 14.48 | 14.32 | 14.42 | 583,166 | +0.03(+0.22%) |
Jan 29, 2016 | 14.07 | 14.39 | 14.06 | 14.39 | 174,723 | +0.43(+3.08%) |
Jan 28, 2016 | 13.99 | 14.03 | 13.85 | 13.96 | 144,190 | +0.15(+1.10%) |
Jan 27, 2016 | 14.03 | 14.09 | 13.78 | 13.81 | 137,120 | -0.30(-2.16%) |
Jan 26, 2016 | 14.04 | 14.17 | 13.99 | 14.11 | 169,484 | +0.14(+0.98%) |
Jan 25, 2016 | 14.15 | 14.21 | 13.97 | 13.97 | 524,157 | -0.20(-1.42%) |
Jan 22, 2016 | 14.06 | 14.18 | 14.05 | 14.17 | 203,488 | +0.40(+2.90%) |
Jan 21, 2016 | 13.77 | 13.95 | 13.63 | 13.77 | 236,714 | +0.05(+0.39%) |
Jan 20, 2016 | 13.58 | 13.83 | 13.36 | 13.72 | 1,138,184 | -0.12(-0.89%) |
Jan 19, 2016 | 14.00 | 14.05 | 13.73 | 13.84 | 1,229,344 | +0.08(+0.61%) |
Jan 15, 2016 | 13.81 | 13.76 | 13.76 | 13.76 | 590,725 | -0.47(-3.32%) |
Jan 14, 2016 | 14.06 | 14.33 | 13.88 | 14.23 | 215,733 | +0.25(+1.79%) |
Jan 13, 2016 | 14.43 | 14.45 | 13.96 | 13.98 | 125,717 | -0.36(-2.48%) |
Jan 12, 2016 | 14.33 | 14.37 | 14.18 | 14.34 | 160,190 | +0.12(+0.85%) |
Jan 11, 2016 | 14.23 | 14.23 | 14.04 | 14.22 | 100,532 | +0.12(+0.84%) |
Jan 08, 2016 | 14.35 | 14.38 | 14.09 | 14.10 | 128,654 | -0.12(-0.83%) |
Jan 07, 2016 | 14.37 | 14.50 | 14.20 | 14.22 | 327,778 | -0.41(-2.82%) |
Jan 06, 2016 | 14.61 | 14.72 | 14.57 | 14.63 | 193,531 | -0.23(-1.56%) |
Jan 05, 2016 | 14.97 | 14.99 | 14.82 | 14.86 | 293,607 | -0.04(-0.29%) |
Jan 04, 2016 | 14.87 | 14.93 | 14.70 | 14.91 | 282,873 | -0.27(-1.75%) |
Dec 31, 2015 | 15.35 | 15.17 | 15.17 | 15.17 | 115,702 | -0.20(-1.33%) |
Dec 30, 2015 | 15.46 | 15.50 | 15.38 | 15.38 | 492,172 | -0.12(-0.80%) |
Dec 29, 2015 | 15.41 | 15.56 | 15.39 | 15.50 | 477,722 | +0.16(+1.05%) |
Dec 28, 2015 | 15.29 | 15.34 | 15.22 | 15.34 | 138,887 | -0.02(-0.14%) |
Dec 24, 2015 | 15.34 | 15.36 | 15.36 | 15.36 | 37,281 | +0.00(+0.03%) |
Dec 23, 2015 | 15.30 | 15.36 | 15.27 | 15.36 | 184,198 | +0.13(+0.87%) |
Dec 22, 2015 | 15.19 | 15.26 | 15.14 | 15.22 | 100,314 | +0.10(+0.66%) |
Dec 21, 2015 | 15.12 | 15.18 | 15.01 | 15.12 | 111,395 | +0.15(+0.99%) |
Dec 18, 2015 | 15.17 | 15.25 | 14.98 | 14.98 | 236,022 | -0.29(-1.91%) |
Dec 17, 2015 | 15.52 | 15.54 | 15.26 | 15.27 | 142,342 | -0.23(-1.49%) |
Dec 16, 2015 | 15.41 | 15.53 | 15.27 | 15.50 | 232,318 | +0.21(+1.37%) |
Dec 15, 2015 | 15.33 | 15.40 | 15.29 | 15.29 | 209,573 | +0.08(+0.50%) |
Dec 14, 2015 | 15.15 | 15.23 | 14.97 | 15.21 | 145,265 | +0.09(+0.58%) |
Dec 11, 2015 | 15.27 | 15.30 | 15.11 | 15.13 | 233,372 | -0.31(-2.03%) |
Dec 10, 2015 | 15.46 | 15.54 | 15.41 | 15.44 | 137,649 | +0.04(+0.23%) |
Dec 09, 2015 | 15.56 | 15.66 | 15.34 | 15.40 | 301,139 | -0.21(-1.33%) |
Dec 08, 2015 | 15.50 | 15.65 | 15.47 | 15.61 | 172,276 | -0.06(-0.38%) |
Dec 07, 2015 | 15.76 | 15.77 | 15.61 | 15.67 | 173,601 | -0.11(-0.67%) |
Dec 04, 2015 | 15.46 | 15.80 | 15.46 | 15.78 | 128,960 | +0.32(+2.08%) |
Dec 03, 2015 | 15.69 | 15.70 | 15.38 | 15.46 | 367,633 | -0.17(-1.07%) |
Dec 02, 2015 | 15.71 | 15.78 | 15.61 | 15.62 | 150,967 | -0.13(-0.82%) |