Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.29 | 17.38 | 17.12 | 17.27 | 748,766 | -0.06(-0.35%) |
Nov 29, 2016 | 17.15 | 17.53 | 17.14 | 17.33 | 926,286 | +0.14(+0.80%) |
Nov 28, 2016 | 17.00 | 17.23 | 16.94 | 17.19 | 1,337,346 | +0.14(+0.80%) |
Nov 25, 2016 | 16.95 | 17.09 | 16.95 | 17.05 | 212,965 | +0.10(+0.61%) |
Nov 23, 2016 | 16.95 | 16.95 | 16.95 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 16.85 | 17.03 | 16.75 | 16.97 | 592,928 | +0.21(+1.28%) |
Nov 21, 2016 | 16.86 | 17.03 | 16.72 | 16.75 | 774,910 | -0.10(-0.61%) |
Nov 18, 2016 | 16.80 | 16.90 | 16.71 | 16.86 | 811,546 | +0.10(+0.61%) |
Nov 17, 2016 | 16.51 | 16.82 | 16.51 | 16.75 | 638,768 | +0.26(+1.56%) |
Nov 16, 2016 | 16.61 | 16.67 | 16.43 | 16.50 | 888,364 | -0.16(-0.98%) |
Nov 15, 2016 | 17.12 | 17.23 | 16.58 | 16.66 | 1,514,340 | -0.46(-2.70%) |
Nov 14, 2016 | 16.53 | 17.13 | 16.52 | 17.12 | 1,036,938 | +0.56(+3.36%) |
Nov 11, 2016 | 16.44 | 16.82 | 16.42 | 16.57 | 758,358 | +0.09(+0.57%) |
Nov 10, 2016 | 16.36 | 16.62 | 16.04 | 16.47 | 1,149,062 | +0.11(+0.68%) |
Nov 09, 2016 | 16.22 | 16.52 | 16.03 | 16.36 | 816,189 | -0.20(-1.19%) |
Nov 08, 2016 | 16.50 | 16.66 | 16.44 | 16.56 | 768,003 | +0.08(+0.47%) |
Nov 07, 2016 | 16.33 | 16.58 | 16.33 | 16.48 | 540,956 | +0.27(+1.64%) |
Nov 04, 2016 | 16.10 | 16.35 | 16.04 | 16.22 | 789,402 | +0.11(+0.69%) |
Nov 03, 2016 | 16.17 | 16.40 | 15.94 | 16.10 | 922,115 | -0.18(-1.10%) |
Nov 02, 2016 | 16.52 | 16.52 | 16.25 | 16.28 | 842,991 | -0.22(-1.35%) |
Nov 01, 2016 | 16.69 | 16.69 | 16.47 | 16.51 | 784,429 | -0.25(-1.48%) |
Oct 31, 2016 | 16.51 | 16.79 | 16.41 | 16.75 | 840,177 | +0.33(+2.03%) |
Oct 28, 2016 | 16.66 | 16.75 | 16.39 | 16.42 | 731,233 | -0.14(-0.83%) |
Oct 27, 2016 | 16.89 | 16.90 | 16.46 | 16.56 | 747,495 | -0.34(-2.03%) |
Oct 26, 2016 | 17.05 | 17.05 | 16.68 | 16.90 | 1,765,981 | -0.22(-1.30%) |
Oct 25, 2016 | 17.09 | 17.17 | 16.89 | 17.12 | 1,790,950 | +0.00(+0.00%) |
Oct 24, 2016 | 17.19 | 17.35 | 17.06 | 17.12 | 553,679 | -0.03(-0.20%) |
Oct 21, 2016 | 17.19 | 17.28 | 17.09 | 17.16 | 540,504 | -0.14(-0.79%) |
Oct 20, 2016 | 17.29 | 17.43 | 17.21 | 17.29 | 358,395 | -0.06(-0.35%) |
Oct 19, 2016 | 17.38 | 17.52 | 17.29 | 17.35 | 513,412 | +0.02(+0.10%) |
Oct 18, 2016 | 17.46 | 17.48 | 17.32 | 17.34 | 788,354 | +0.03(+0.15%) |
Oct 17, 2016 | 17.35 | 17.49 | 17.30 | 17.31 | 738,580 | -0.03(-0.20%) |
Oct 14, 2016 | 17.42 | 17.54 | 17.21 | 17.35 | 1,405,932 | +0.03(+0.15%) |
Oct 13, 2016 | 16.98 | 17.47 | 16.98 | 17.32 | 1,019,137 | +0.29(+1.71%) |
Oct 12, 2016 | 16.81 | 17.04 | 16.80 | 17.03 | 1,166,137 | +0.26(+1.53%) |
Oct 11, 2016 | 17.09 | 17.11 | 16.70 | 16.77 | 631,787 | -0.34(-2.00%) |
Oct 10, 2016 | 16.99 | 17.25 | 16.95 | 17.11 | 853,093 | +0.16(+0.96%) |
Oct 07, 2016 | 16.95 | 17.22 | 16.88 | 16.95 | 1,823,986 | +0.06(+0.35%) |
Oct 06, 2016 | 16.95 | 17.02 | 16.70 | 16.89 | 1,689,995 | -0.09(-0.50%) |
Oct 05, 2016 | 17.35 | 17.52 | 16.84 | 16.98 | 2,376,437 | -0.38(-2.17%) |
Oct 04, 2016 | 17.64 | 17.65 | 17.25 | 17.35 | 838,193 | -0.28(-1.60%) |
Oct 03, 2016 | 17.88 | 17.93 | 17.59 | 17.64 | 828,419 | -0.30(-1.67%) |
Sep 30, 2016 | 18.30 | 18.48 | 17.91 | 17.94 | 1,312,555 | -0.30(-1.64%) |
Sep 29, 2016 | 18.52 | 18.68 | 18.22 | 18.24 | 1,933,270 | -0.31(-1.66%) |
Sep 28, 2016 | 18.36 | 18.58 | 18.24 | 18.54 | 1,609,080 | +0.27(+1.50%) |
Sep 27, 2016 | 18.50 | 18.56 | 18.25 | 18.27 | 744,653 | -0.16(-0.88%) |
Sep 26, 2016 | 18.48 | 18.65 | 18.41 | 18.43 | 961,976 | -0.05(-0.28%) |
Sep 23, 2016 | 18.14 | 18.55 | 18.09 | 18.48 | 1,252,045 | +0.23(+1.27%) |
Sep 22, 2016 | 18.17 | 18.34 | 18.15 | 18.25 | 814,237 | +0.22(+1.23%) |
Sep 21, 2016 | 17.78 | 18.06 | 17.65 | 18.03 | 1,843,449 | +0.32(+1.79%) |
Sep 20, 2016 | 17.83 | 17.92 | 17.65 | 17.71 | 1,325,202 | -0.09(-0.48%) |
Sep 19, 2016 | 17.90 | 17.94 | 17.62 | 17.80 | 1,001,381 | +0.02(+0.10%) |
Sep 16, 2016 | 17.62 | 17.92 | 17.59 | 17.78 | 4,975,592 | +0.10(+0.58%) |
Sep 15, 2016 | 17.59 | 17.75 | 17.52 | 17.68 | 1,307,383 | +0.12(+0.66%) |
Sep 14, 2016 | 17.81 | 17.96 | 17.53 | 17.56 | 996,483 | -0.22(-1.24%) |
Sep 13, 2016 | 18.10 | 18.17 | 17.62 | 17.79 | 1,274,486 | -0.44(-2.43%) |
Sep 12, 2016 | 18.02 | 18.34 | 17.86 | 18.23 | 1,500,566 | +0.10(+0.56%) |
Sep 09, 2016 | 18.51 | 18.59 | 18.11 | 18.13 | 1,520,633 | -0.62(-3.32%) |
Sep 08, 2016 | 18.77 | 18.80 | 18.65 | 18.75 | 798,781 | -0.14(-0.72%) |
Sep 07, 2016 | 18.65 | 18.97 | 18.59 | 18.88 | 1,230,343 | +0.22(+1.19%) |
Sep 06, 2016 | 18.68 | 18.84 | 18.55 | 18.66 | 1,507,465 | +0.06(+0.32%) |
Sep 02, 2016 | 18.54 | 18.60 | 18.60 | 18.60 | 1,607,433 | +0.17(+0.92%) |
Sep 01, 2016 | 18.20 | 18.47 | 17.97 | 18.43 | 1,656,821 | +0.14(+0.79%) |
Aug 31, 2016 | 18.06 | 18.39 | 17.94 | 18.29 | 1,497,747 | +0.14(+0.80%) |
Aug 30, 2016 | 18.11 | 18.15 | 17.90 | 18.14 | 1,434,805 | +0.09(+0.47%) |
Aug 29, 2016 | 17.79 | 18.12 | 17.62 | 18.06 | 2,586,239 | +0.42(+2.37%) |
Aug 26, 2016 | 17.85 | 17.96 | 17.49 | 17.64 | 1,100,591 | -0.23(-1.29%) |
Aug 25, 2016 | 17.67 | 18.00 | 17.65 | 17.87 | 722,718 | +0.20(+1.16%) |
Aug 24, 2016 | 17.90 | 18.06 | 17.50 | 17.67 | 1,798,367 | +0.19(+1.07%) |
Aug 23, 2016 | 17.58 | 17.65 | 17.44 | 17.48 | 801,866 | -0.05(-0.29%) |
Aug 22, 2016 | 17.54 | 17.67 | 17.45 | 17.53 | 1,046,374 | -0.07(-0.39%) |
Aug 19, 2016 | 17.74 | 17.81 | 17.46 | 17.60 | 968,584 | -0.20(-1.10%) |
Aug 18, 2016 | 17.66 | 17.82 | 17.66 | 17.79 | 862,698 | +0.08(+0.43%) |
Aug 17, 2016 | 17.67 | 17.73 | 17.42 | 17.72 | 968,905 | +0.09(+0.48%) |
Aug 16, 2016 | 17.57 | 17.63 | 17.45 | 17.63 | 1,223,484 | +0.06(+0.34%) |
Aug 15, 2016 | 17.62 | 17.73 | 17.49 | 17.57 | 810,527 | -0.04(-0.24%) |
Aug 12, 2016 | 17.56 | 17.75 | 17.53 | 17.62 | 583,642 | +0.05(+0.29%) |
Aug 11, 2016 | 17.66 | 17.67 | 17.43 | 17.56 | 638,114 | -0.12(-0.67%) |
Aug 10, 2016 | 17.74 | 17.85 | 17.61 | 17.68 | 578,819 | -0.04(-0.24%) |
Aug 09, 2016 | 17.67 | 17.75 | 17.55 | 17.73 | 785,147 | +0.03(+0.14%) |
Aug 08, 2016 | 17.93 | 17.96 | 17.65 | 17.70 | 1,283,555 | -0.21(-1.19%) |
Aug 05, 2016 | 17.83 | 17.94 | 17.76 | 17.91 | 813,191 | +0.12(+0.67%) |
Aug 04, 2016 | 17.70 | 17.81 | 17.56 | 17.79 | 1,143,296 | +0.14(+0.77%) |
Aug 03, 2016 | 17.50 | 17.66 | 17.35 | 17.66 | 1,427,445 | +0.16(+0.93%) |
Aug 02, 2016 | 17.81 | 17.85 | 17.50 | 17.50 | 1,422,555 | -0.40(-2.24%) |
Aug 01, 2016 | 17.90 | 17.92 | 17.76 | 17.90 | 1,578,722 | +0.02(+0.10%) |
Jul 29, 2016 | 17.64 | 17.92 | 17.64 | 17.88 | 2,114,522 | +0.17(+0.96%) |
Jul 28, 2016 | 17.39 | 17.73 | 17.14 | 17.71 | 2,007,303 | +0.25(+1.42%) |
Jul 27, 2016 | 17.35 | 17.48 | 17.23 | 17.46 | 1,722,270 | +0.07(+0.39%) |
Jul 26, 2016 | 17.58 | 17.59 | 17.24 | 17.39 | 962,198 | -0.14(-0.83%) |
Jul 25, 2016 | 17.45 | 17.56 | 17.27 | 17.54 | 2,480,575 | +0.19(+1.08%) |
Jul 22, 2016 | 17.15 | 17.39 | 17.05 | 17.35 | 1,900,355 | +0.26(+1.49%) |
Jul 21, 2016 | 16.80 | 17.13 | 16.72 | 17.10 | 1,336,144 | +0.29(+1.72%) |
Jul 20, 2016 | 16.89 | 16.89 | 16.67 | 16.81 | 1,073,160 | -0.03(-0.15%) |
Jul 19, 2016 | 16.75 | 16.88 | 16.67 | 16.83 | 1,195,488 | +0.09(+0.51%) |
Jul 18, 2016 | 16.72 | 16.77 | 16.64 | 16.75 | 1,000,021 | +0.05(+0.31%) |
Jul 15, 2016 | 16.75 | 16.83 | 16.60 | 16.70 | 956,905 | -0.09(-0.51%) |
Jul 14, 2016 | 16.75 | 16.85 | 16.64 | 16.78 | 2,058,474 | +0.00(+0.00%) |
Jul 13, 2016 | 16.65 | 16.80 | 16.59 | 16.78 | 1,423,983 | +0.21(+1.29%) |
Jul 12, 2016 | 16.63 | 16.68 | 16.45 | 16.57 | 1,603,584 | -0.04(-0.26%) |
Jul 11, 2016 | 16.50 | 16.63 | 16.29 | 16.61 | 1,663,675 | +0.08(+0.46%) |
Jul 08, 2016 | 16.08 | 16.53 | 16.03 | 16.53 | 2,054,763 | +0.53(+3.30%) |
Jul 07, 2016 | 16.25 | 16.25 | 15.73 | 16.01 | 1,806,861 | -0.22(-1.36%) |
Jul 06, 2016 | 16.35 | 16.35 | 16.07 | 16.23 | 1,247,786 | -0.12(-0.73%) |
Jul 05, 2016 | 16.24 | 16.35 | 16.20 | 16.35 | 932,170 | +0.07(+0.42%) |
Jul 01, 2016 | 16.18 | 16.28 | 16.28 | 16.28 | 961,267 | +0.10(+0.63%) |
Jun 30, 2016 | 16.06 | 16.25 | 16.01 | 16.18 | 1,219,413 | +0.13(+0.80%) |
Jun 29, 2016 | 15.93 | 16.12 | 15.87 | 16.05 | 711,682 | +0.17(+1.07%) |
Jun 28, 2016 | 15.73 | 15.96 | 15.67 | 15.88 | 1,082,260 | +0.26(+1.69%) |
Jun 27, 2016 | 15.93 | 15.96 | 15.60 | 15.61 | 867,341 | -0.37(-2.34%) |
Jun 24, 2016 | 16.06 | 16.27 | 15.83 | 15.99 | 1,968,114 | -0.33(-2.04%) |
Jun 23, 2016 | 16.35 | 16.43 | 16.29 | 16.32 | 765,733 | +0.07(+0.42%) |
Jun 22, 2016 | 16.36 | 16.38 | 16.20 | 16.25 | 1,282,674 | -0.10(-0.62%) |
Jun 21, 2016 | 16.34 | 16.47 | 16.26 | 16.35 | 722,259 | +0.03(+0.21%) |
Jun 20, 2016 | 16.41 | 16.52 | 16.29 | 16.32 | 675,018 | +0.02(+0.10%) |
Jun 17, 2016 | 16.20 | 16.32 | 16.16 | 16.30 | 937,939 | +0.03(+0.16%) |
Jun 16, 2016 | 16.21 | 16.32 | 16.16 | 16.28 | 624,632 | +0.03(+0.21%) |
Jun 15, 2016 | 16.16 | 16.35 | 16.15 | 16.24 | 646,077 | +0.11(+0.69%) |
Jun 14, 2016 | 16.32 | 16.35 | 16.13 | 16.13 | 667,532 | -0.19(-1.15%) |
Jun 13, 2016 | 16.45 | 16.62 | 16.31 | 16.32 | 926,346 | -0.07(-0.44%) |
Jun 10, 2016 | 16.45 | 16.56 | 16.38 | 16.39 | 1,304,998 | -0.17(-1.02%) |
Jun 09, 2016 | 16.31 | 16.58 | 16.27 | 16.56 | 1,130,530 | +0.19(+1.19%) |
Jun 08, 2016 | 16.09 | 16.42 | 16.08 | 16.37 | 834,383 | +0.30(+1.90%) |
Jun 07, 2016 | 15.86 | 16.14 | 15.80 | 16.06 | 881,801 | +0.16(+1.01%) |
Jun 06, 2016 | 16.22 | 16.26 | 15.87 | 15.90 | 1,221,284 | -0.34(-2.09%) |
Jun 03, 2016 | 16.34 | 16.41 | 16.14 | 16.24 | 792,396 | +0.02(+0.10%) |
Jun 02, 2016 | 16.24 | 16.27 | 16.01 | 16.22 | 1,013,642 | +0.01(+0.05%) |
Jun 01, 2016 | 16.04 | 16.25 | 15.98 | 16.21 | 1,239,597 | +0.16(+1.00%) |
May 31, 2016 | 16.28 | 16.29 | 16.03 | 16.05 | 2,235,008 | -0.18(-1.10%) |
May 27, 2016 | 16.05 | 16.23 | 16.23 | 16.23 | 1,738,021 | +0.18(+1.11%) |
May 26, 2016 | 16.10 | 16.16 | 15.99 | 16.05 | 1,171,445 | -0.03(-0.21%) |
May 25, 2016 | 16.05 | 16.10 | 15.94 | 16.09 | 922,172 | +0.03(+0.21%) |
May 24, 2016 | 16.03 | 16.19 | 15.80 | 16.05 | 1,648,629 | +0.05(+0.32%) |
May 23, 2016 | 16.00 | 16.02 | 15.93 | 16.00 | 871,206 | +0.00(+0.00%) |
May 20, 2016 | 15.98 | 16.04 | 15.91 | 16.00 | 780,514 | +0.08(+0.53%) |
May 19, 2016 | 15.90 | 16.00 | 15.82 | 15.92 | 1,239,107 | -0.11(-0.69%) |
May 18, 2016 | 16.27 | 16.30 | 15.88 | 16.03 | 794,113 | -0.30(-1.87%) |
May 17, 2016 | 16.41 | 16.51 | 16.26 | 16.33 | 708,395 | -0.23(-1.38%) |
May 16, 2016 | 16.36 | 16.67 | 16.33 | 16.56 | 954,048 | +0.20(+1.24%) |
May 13, 2016 | 16.51 | 16.51 | 16.31 | 16.36 | 968,030 | -0.19(-1.13%) |
May 12, 2016 | 16.37 | 16.57 | 16.26 | 16.55 | 909,553 | +0.24(+1.45%) |
May 11, 2016 | 16.54 | 16.57 | 16.31 | 16.31 | 3,485,290 | -0.26(-1.59%) |
May 10, 2016 | 16.69 | 16.75 | 16.49 | 16.57 | 1,481,488 | -0.09(-0.56%) |
May 09, 2016 | 16.48 | 16.75 | 16.44 | 16.66 | 2,212,075 | +0.26(+1.60%) |
May 06, 2016 | 16.13 | 16.44 | 16.13 | 16.40 | 1,902,439 | +0.24(+1.47%) |
May 05, 2016 | 16.18 | 16.28 | 16.16 | 16.16 | 859,871 | -0.02(-0.11%) |
May 04, 2016 | 15.98 | 16.27 | 15.87 | 16.18 | 1,089,986 | +0.15(+0.95%) |
May 03, 2016 | 15.90 | 16.06 | 15.83 | 16.03 | 1,356,247 | +0.03(+0.21%) |
May 02, 2016 | 15.72 | 16.05 | 15.71 | 15.99 | 888,726 | +0.31(+2.00%) |
Apr 29, 2016 | 15.80 | 15.93 | 15.56 | 15.68 | 1,260,669 | -0.19(-1.17%) |
Apr 28, 2016 | 15.88 | 15.92 | 15.73 | 15.87 | 1,023,627 | +0.10(+0.65%) |
Apr 27, 2016 | 15.66 | 15.80 | 15.60 | 15.77 | 1,170,218 | +0.14(+0.87%) |
Apr 26, 2016 | 15.71 | 15.83 | 15.56 | 15.63 | 1,269,569 | -0.05(-0.32%) |
Apr 25, 2016 | 15.49 | 15.68 | 15.34 | 15.68 | 703,834 | +0.17(+1.09%) |
Apr 22, 2016 | 15.21 | 15.55 | 15.21 | 15.51 | 1,402,732 | +0.32(+2.12%) |
Apr 21, 2016 | 15.10 | 15.50 | 15.07 | 15.19 | 1,660,764 | +0.10(+0.67%) |
Apr 20, 2016 | 15.53 | 15.55 | 15.09 | 15.09 | 1,166,305 | -0.44(-2.84%) |
Apr 19, 2016 | 15.53 | 15.55 | 15.41 | 15.53 | 1,221,335 | +0.02(+0.11%) |
Apr 18, 2016 | 15.50 | 15.52 | 15.31 | 15.51 | 754,457 | +0.02(+0.11%) |
Apr 15, 2016 | 15.23 | 15.54 | 15.23 | 15.49 | 1,053,006 | +0.31(+2.06%) |
Apr 14, 2016 | 15.17 | 15.25 | 15.11 | 15.18 | 957,703 | +0.02(+0.11%) |
Apr 13, 2016 | 15.20 | 15.29 | 15.12 | 15.16 | 1,107,620 | -0.01(-0.06%) |
Apr 12, 2016 | 15.13 | 15.29 | 15.05 | 15.17 | 1,175,356 | +0.08(+0.50%) |
Apr 11, 2016 | 15.27 | 15.35 | 15.07 | 15.10 | 1,434,068 | -0.19(-1.27%) |
Apr 08, 2016 | 15.05 | 15.38 | 15.05 | 15.29 | 1,525,946 | +0.28(+1.86%) |
Apr 07, 2016 | 15.05 | 15.10 | 14.94 | 15.01 | 1,270,358 | -0.12(-0.78%) |
Apr 06, 2016 | 14.97 | 15.19 | 14.93 | 15.13 | 1,018,563 | +0.18(+1.19%) |
Apr 05, 2016 | 14.89 | 15.02 | 14.83 | 14.95 | 1,235,441 | +0.00(+0.00%) |
Apr 04, 2016 | 14.95 | 15.23 | 14.90 | 14.95 | 1,135,424 | +0.05(+0.34%) |
Apr 01, 2016 | 14.77 | 14.93 | 14.66 | 14.90 | 1,200,887 | +0.05(+0.34%) |
Mar 31, 2016 | 14.83 | 14.99 | 14.81 | 14.85 | 1,214,911 | +0.02(+0.11%) |
Mar 30, 2016 | 14.99 | 15.00 | 14.83 | 14.83 | 1,048,995 | -0.12(-0.79%) |
Mar 29, 2016 | 14.64 | 14.95 | 14.61 | 14.95 | 612,534 | +0.31(+2.14%) |
Mar 28, 2016 | 14.71 | 14.71 | 14.59 | 14.64 | 679,346 | +0.04(+0.29%) |
Mar 24, 2016 | 14.53 | 14.60 | 14.60 | 14.60 | 630,923 | +0.00(+0.00%) |
Mar 23, 2016 | 14.77 | 14.85 | 14.60 | 14.60 | 572,778 | -0.23(-1.54%) |
Mar 22, 2016 | 14.68 | 14.86 | 14.62 | 14.83 | 627,740 | +0.05(+0.34%) |
Mar 21, 2016 | 14.81 | 14.93 | 14.70 | 14.77 | 1,089,411 | -0.11(-0.74%) |
Mar 18, 2016 | 14.60 | 14.95 | 14.60 | 14.88 | 2,076,185 | +0.36(+2.51%) |
Mar 17, 2016 | 14.38 | 14.58 | 14.27 | 14.52 | 710,506 | +0.18(+1.24%) |
Mar 16, 2016 | 14.20 | 14.38 | 14.20 | 14.34 | 608,118 | +0.11(+0.77%) |
Mar 15, 2016 | 14.03 | 14.25 | 14.03 | 14.23 | 749,779 | +0.09(+0.66%) |
Mar 14, 2016 | 14.11 | 14.27 | 13.95 | 14.14 | 1,168,268 | +0.03(+0.21%) |
Mar 11, 2016 | 13.78 | 14.11 | 13.75 | 14.11 | 953,930 | +0.41(+3.02%) |
Mar 10, 2016 | 13.84 | 13.86 | 13.54 | 13.70 | 910,661 | -0.06(-0.43%) |
Mar 09, 2016 | 13.52 | 13.78 | 13.49 | 13.76 | 1,890,041 | +0.28(+2.06%) |
Mar 08, 2016 | 13.60 | 13.61 | 13.45 | 13.48 | 654,915 | -0.13(-0.93%) |
Mar 07, 2016 | 13.65 | 13.68 | 13.54 | 13.60 | 831,028 | -0.06(-0.43%) |
Mar 04, 2016 | 13.76 | 13.76 | 13.49 | 13.66 | 1,181,956 | -0.06(-0.43%) |
Mar 03, 2016 | 13.71 | 13.82 | 13.68 | 13.72 | 900,776 | +0.05(+0.37%) |
Mar 02, 2016 | 13.65 | 13.71 | 13.51 | 13.67 | 1,124,155 | +0.02(+0.12%) |
Mar 01, 2016 | 13.32 | 13.65 | 13.31 | 13.65 | 632,861 | +0.44(+3.32%) |
Feb 29, 2016 | 13.42 | 13.42 | 13.17 | 13.22 | 1,338,559 | -0.20(-1.51%) |
Feb 26, 2016 | 13.32 | 13.51 | 13.22 | 13.42 | 1,109,541 | +0.10(+0.76%) |
Feb 25, 2016 | 13.24 | 13.37 | 13.23 | 13.32 | 453,765 | +0.12(+0.89%) |
Feb 24, 2016 | 12.95 | 13.23 | 12.90 | 13.20 | 1,403,064 | +0.16(+1.23%) |
Feb 23, 2016 | 13.19 | 13.38 | 12.99 | 13.04 | 1,449,635 | -0.11(-0.83%) |
Feb 22, 2016 | 12.99 | 13.35 | 12.99 | 13.15 | 1,003,584 | +0.25(+1.96%) |
Feb 19, 2016 | 12.89 | 13.03 | 12.88 | 12.90 | 553,098 | +0.00(+0.00%) |
Feb 18, 2016 | 12.81 | 12.98 | 12.69 | 12.90 | 694,576 | +0.13(+0.99%) |
Feb 17, 2016 | 12.82 | 13.01 | 12.76 | 12.77 | 888,881 | +0.03(+0.27%) |
Feb 16, 2016 | 12.63 | 12.85 | 12.62 | 12.74 | 892,847 | +0.19(+1.55%) |
Feb 12, 2016 | 12.47 | 12.54 | 12.54 | 12.54 | 1,122,713 | +0.18(+1.43%) |
Feb 11, 2016 | 12.43 | 12.53 | 12.29 | 12.36 | 2,711,427 | -0.55(-4.24%) |
Feb 10, 2016 | 12.74 | 13.02 | 12.70 | 12.91 | 875,696 | +0.21(+1.66%) |
Feb 09, 2016 | 12.87 | 12.97 | 12.66 | 12.70 | 800,106 | -0.29(-2.27%) |
Feb 08, 2016 | 13.41 | 13.46 | 12.86 | 13.00 | 1,073,389 | -0.52(-3.87%) |
Feb 05, 2016 | 13.62 | 13.65 | 13.47 | 13.52 | 1,266,985 | -0.13(-0.99%) |
Feb 04, 2016 | 13.48 | 13.72 | 13.38 | 13.65 | 914,847 | +0.13(+0.94%) |
Feb 03, 2016 | 13.62 | 13.66 | 13.45 | 13.53 | 1,217,575 | -0.04(-0.31%) |
Feb 02, 2016 | 13.90 | 13.91 | 13.56 | 13.57 | 1,259,579 | -0.38(-2.72%) |
Feb 01, 2016 | 13.93 | 14.05 | 13.84 | 13.95 | 1,193,576 | +0.00(+0.00%) |
Jan 29, 2016 | 13.60 | 14.00 | 13.54 | 13.95 | 2,261,475 | +0.38(+2.80%) |
Jan 28, 2016 | 14.18 | 14.26 | 13.54 | 13.57 | 1,667,855 | -0.54(-3.82%) |
Jan 27, 2016 | 14.26 | 14.33 | 14.03 | 14.11 | 1,632,580 | -0.13(-0.95%) |
Jan 26, 2016 | 14.14 | 14.35 | 14.11 | 14.24 | 1,257,277 | +0.16(+1.14%) |
Jan 25, 2016 | 14.08 | 14.23 | 13.95 | 14.08 | 1,153,908 | -0.01(-0.06%) |
Jan 22, 2016 | 14.01 | 14.13 | 13.88 | 14.09 | 1,544,040 | +0.24(+1.77%) |
Jan 21, 2016 | 14.05 | 14.09 | 13.80 | 13.85 | 1,916,636 | -0.14(-1.02%) |
Jan 20, 2016 | 14.32 | 14.38 | 13.86 | 13.99 | 2,148,910 | -0.49(-3.38%) |
Jan 19, 2016 | 14.57 | 14.66 | 14.38 | 14.48 | 1,258,178 | -0.02(-0.12%) |
Jan 15, 2016 | 14.33 | 14.50 | 14.50 | 14.50 | 1,409,472 | -0.03(-0.23%) |
Jan 14, 2016 | 14.58 | 14.66 | 14.36 | 14.53 | 848,001 | -0.03(-0.17%) |
Jan 13, 2016 | 14.76 | 14.90 | 14.50 | 14.56 | 1,202,240 | -0.18(-1.20%) |
Jan 12, 2016 | 14.89 | 14.96 | 14.63 | 14.73 | 1,626,423 | -0.07(-0.46%) |
Jan 11, 2016 | 14.69 | 14.85 | 14.67 | 14.80 | 1,081,457 | +0.17(+1.15%) |
Jan 08, 2016 | 14.81 | 14.88 | 14.60 | 14.63 | 944,708 | -0.12(-0.80%) |
Jan 07, 2016 | 14.89 | 15.02 | 14.75 | 14.75 | 863,147 | -0.35(-2.34%) |
Jan 06, 2016 | 14.90 | 15.17 | 14.89 | 15.10 | 1,621,030 | +0.09(+0.62%) |
Jan 05, 2016 | 14.96 | 15.06 | 14.83 | 15.01 | 5,016,603 | +0.09(+0.62%) |
Jan 04, 2016 | 15.04 | 15.05 | 14.75 | 14.92 | 1,141,182 | -0.31(-2.05%) |
Dec 31, 2015 | 15.22 | 15.23 | 15.23 | 15.23 | 942,139 | +0.01(+0.06%) |
Dec 30, 2015 | 15.32 | 15.36 | 15.19 | 15.22 | 1,149,309 | -0.12(-0.77%) |
Dec 29, 2015 | 15.29 | 15.42 | 15.26 | 15.34 | 2,381,492 | +0.09(+0.61%) |
Dec 28, 2015 | 15.09 | 15.28 | 15.05 | 15.25 | 988,500 | +0.12(+0.78%) |
Dec 24, 2015 | 15.09 | 15.13 | 15.13 | 15.13 | 560,111 | +0.04(+0.28%) |
Dec 23, 2015 | 15.10 | 15.15 | 15.02 | 15.09 | 967,506 | +0.05(+0.34%) |
Dec 22, 2015 | 15.24 | 15.33 | 14.99 | 15.04 | 1,300,390 | -0.13(-0.83%) |
Dec 21, 2015 | 15.25 | 15.31 | 15.08 | 15.16 | 912,808 | -0.01(-0.06%) |
Dec 18, 2015 | 15.39 | 15.42 | 15.10 | 15.17 | 1,475,635 | -0.23(-1.48%) |
Dec 17, 2015 | 15.29 | 15.44 | 15.22 | 15.40 | 1,485,220 | +0.18(+1.16%) |
Dec 16, 2015 | 15.08 | 15.32 | 15.06 | 15.22 | 935,323 | +0.19(+1.23%) |
Dec 15, 2015 | 14.89 | 15.10 | 14.85 | 15.04 | 1,422,899 | +0.24(+1.59%) |
Dec 14, 2015 | 14.85 | 14.97 | 14.70 | 14.80 | 1,161,743 | -0.03(-0.17%) |
Dec 11, 2015 | 15.03 | 15.08 | 14.79 | 14.83 | 1,315,130 | -0.27(-1.81%) |
Dec 10, 2015 | 15.15 | 15.21 | 15.10 | 15.10 | 1,124,328 | -0.04(-0.28%) |
Dec 09, 2015 | 15.13 | 15.24 | 15.07 | 15.14 | 1,119,543 | -0.04(-0.28%) |
Dec 08, 2015 | 15.17 | 15.27 | 15.07 | 15.18 | 669,241 | -0.04(-0.28%) |
Dec 07, 2015 | 15.28 | 15.36 | 15.16 | 15.23 | 1,035,255 | -0.09(-0.60%) |
Dec 04, 2015 | 15.02 | 15.33 | 15.02 | 15.32 | 850,673 | +0.32(+2.13%) |
Dec 03, 2015 | 15.23 | 15.34 | 14.99 | 15.00 | 1,007,339 | -0.21(-1.38%) |
Dec 02, 2015 | 15.52 | 15.52 | 15.14 | 15.21 | 4,038,450 | -0.34(-2.16%) |