Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.36 | 17.67 | 17.36 | 17.55 | 94,774 | +0.34(+1.96%) |
Nov 29, 2016 | 17.69 | 17.69 | 17.21 | 17.21 | 112,156 | -0.29(-1.65%) |
Nov 28, 2016 | 17.60 | 17.79 | 17.21 | 17.50 | 300,171 | +0.48(+2.83%) |
Nov 25, 2016 | 16.83 | 17.07 | 16.68 | 17.02 | 28,289 | +0.29(+1.73%) |
Nov 23, 2016 | 16.73 | 16.73 | 16.73 | 0 | -0.05(-0.29%) | |
Nov 22, 2016 | 17.31 | 17.45 | 16.78 | 16.78 | 163,520 | -0.39(-2.25%) |
Nov 21, 2016 | 17.02 | 17.26 | 16.68 | 17.16 | 96,727 | +0.10(+0.57%) |
Nov 18, 2016 | 16.63 | 17.16 | 16.49 | 17.07 | 156,627 | +0.43(+2.61%) |
Nov 17, 2016 | 16.83 | 17.12 | 16.63 | 16.63 | 123,949 | -0.19(-1.15%) |
Nov 16, 2016 | 16.83 | 17.12 | 16.78 | 16.83 | 126,508 | +0.10(+0.58%) |
Nov 15, 2016 | 16.92 | 17.02 | 16.68 | 16.73 | 123,843 | -0.14(-0.86%) |
Nov 14, 2016 | 16.54 | 17.12 | 16.39 | 16.87 | 286,991 | +1.45(+9.37%) |
Nov 11, 2016 | 15.48 | 15.62 | 15.33 | 15.43 | 299,954 | +0.05(+0.31%) |
Nov 10, 2016 | 15.57 | 15.77 | 15.33 | 15.38 | 262,922 | -0.05(-0.31%) |
Nov 09, 2016 | 14.99 | 15.48 | 14.95 | 15.43 | 126,142 | +0.29(+1.91%) |
Nov 08, 2016 | 15.04 | 15.19 | 14.99 | 15.14 | 67,792 | +0.14(+0.97%) |
Nov 07, 2016 | 14.85 | 15.09 | 14.71 | 14.99 | 94,810 | +0.39(+2.64%) |
Nov 04, 2016 | 14.61 | 14.75 | 14.32 | 14.61 | 66,585 | +0.05(+0.33%) |
Nov 03, 2016 | 13.79 | 14.61 | 13.69 | 14.56 | 139,264 | +0.19(+1.34%) |
Nov 02, 2016 | 14.51 | 14.51 | 14.37 | 14.37 | 75,958 | -0.14(-1.00%) |
Nov 01, 2016 | 14.75 | 14.75 | 14.37 | 14.51 | 90,615 | -0.14(-0.99%) |
Oct 31, 2016 | 14.51 | 14.85 | 14.42 | 14.66 | 73,188 | +0.14(+1.00%) |
Oct 28, 2016 | 14.56 | 14.71 | 14.42 | 14.51 | 43,755 | +0.00(+0.00%) |
Oct 27, 2016 | 14.85 | 14.85 | 14.46 | 14.51 | 34,645 | -0.14(-0.99%) |
Oct 26, 2016 | 14.66 | 15.04 | 14.51 | 14.66 | 89,570 | -0.14(-0.91%) |
Oct 25, 2016 | 15.42 | 15.42 | 14.74 | 14.79 | 28,066 | -0.63(-4.06%) |
Oct 24, 2016 | 15.18 | 15.56 | 15.03 | 15.42 | 56,545 | +0.34(+2.24%) |
Oct 21, 2016 | 15.18 | 15.32 | 14.89 | 15.08 | 39,878 | -0.34(-2.19%) |
Oct 20, 2016 | 15.23 | 15.51 | 15.18 | 15.42 | 45,389 | +0.24(+1.59%) |
Oct 19, 2016 | 15.08 | 15.47 | 15.03 | 15.18 | 45,360 | +0.19(+1.29%) |
Oct 18, 2016 | 15.13 | 15.13 | 14.84 | 14.98 | 31,506 | +0.00(+0.00%) |
Oct 17, 2016 | 14.84 | 15.13 | 14.84 | 14.98 | 42,794 | +0.10(+0.65%) |
Oct 14, 2016 | 15.08 | 15.42 | 14.84 | 14.89 | 51,465 | -0.19(-1.28%) |
Oct 13, 2016 | 15.23 | 15.80 | 14.89 | 15.08 | 63,526 | -0.34(-2.19%) |
Oct 12, 2016 | 15.37 | 15.47 | 15.13 | 15.42 | 62,820 | +0.24(+1.59%) |
Oct 11, 2016 | 15.37 | 15.47 | 15.13 | 15.18 | 154,979 | -0.34(-2.17%) |
Oct 10, 2016 | 15.51 | 15.80 | 15.37 | 15.51 | 103,554 | +0.08(+0.50%) |
Oct 07, 2016 | 15.67 | 15.67 | 15.36 | 15.44 | 88,239 | -0.24(-1.54%) |
Oct 06, 2016 | 15.32 | 15.69 | 15.14 | 15.68 | 99,939 | +0.34(+2.20%) |
Oct 05, 2016 | 15.24 | 15.52 | 15.24 | 15.34 | 46,666 | +0.17(+1.14%) |
Oct 04, 2016 | 15.30 | 15.42 | 15.14 | 15.17 | 70,513 | -0.18(-1.19%) |
Oct 03, 2016 | 15.46 | 15.48 | 15.30 | 15.35 | 104,196 | -0.13(-0.81%) |
Sep 30, 2016 | 15.55 | 15.70 | 15.38 | 15.48 | 102,492 | +0.04(+0.25%) |
Sep 29, 2016 | 15.95 | 15.98 | 15.42 | 15.44 | 53,902 | -0.47(-2.97%) |
Sep 28, 2016 | 15.56 | 15.94 | 15.56 | 15.91 | 49,516 | +0.38(+2.42%) |
Sep 27, 2016 | 15.57 | 15.64 | 15.43 | 15.53 | 83,856 | -0.07(-0.43%) |
Sep 26, 2016 | 15.79 | 15.99 | 15.58 | 15.60 | 74,255 | -0.32(-2.00%) |
Sep 23, 2016 | 15.89 | 15.94 | 15.67 | 15.92 | 110,337 | -0.07(-0.42%) |
Sep 22, 2016 | 15.78 | 15.99 | 15.58 | 15.99 | 103,575 | +0.35(+2.22%) |
Sep 21, 2016 | 15.60 | 15.67 | 15.43 | 15.64 | 99,268 | +0.22(+1.44%) |
Sep 20, 2016 | 15.71 | 15.78 | 15.35 | 15.42 | 77,742 | -0.13(-0.87%) |
Sep 19, 2016 | 15.76 | 15.80 | 15.50 | 15.55 | 190,000 | -0.12(-0.74%) |
Sep 16, 2016 | 15.49 | 15.75 | 15.35 | 15.67 | 309,313 | +0.13(+0.81%) |
Sep 15, 2016 | 14.99 | 15.56 | 14.99 | 15.54 | 98,238 | +0.47(+3.13%) |
Sep 14, 2016 | 14.86 | 15.13 | 14.77 | 15.07 | 70,198 | +0.30(+2.02%) |
Sep 13, 2016 | 15.35 | 15.50 | 14.72 | 14.77 | 311,300 | -0.79(-5.08%) |
Sep 12, 2016 | 14.88 | 15.64 | 14.88 | 15.56 | 119,842 | +0.55(+3.66%) |
Sep 09, 2016 | 15.71 | 15.71 | 15.00 | 15.01 | 94,541 | -0.90(-5.63%) |
Sep 08, 2016 | 16.24 | 16.34 | 15.88 | 15.91 | 60,714 | -0.27(-1.67%) |
Sep 07, 2016 | 15.93 | 16.21 | 15.84 | 16.18 | 73,781 | +0.14(+0.90%) |
Sep 06, 2016 | 16.18 | 16.18 | 15.86 | 16.04 | 68,940 | -0.11(-0.66%) |
Sep 02, 2016 | 16.10 | 16.14 | 16.14 | 16.14 | 58,838 | +0.17(+1.09%) |
Sep 01, 2016 | 16.31 | 16.31 | 15.79 | 15.97 | 141,516 | -0.27(-1.66%) |
Aug 31, 2016 | 16.53 | 16.58 | 16.12 | 16.24 | 113,415 | -0.34(-2.04%) |
Aug 30, 2016 | 16.40 | 16.92 | 16.40 | 16.57 | 112,353 | +0.13(+0.76%) |
Aug 29, 2016 | 16.47 | 16.54 | 16.30 | 16.45 | 45,002 | +0.11(+0.65%) |
Aug 26, 2016 | 16.70 | 16.87 | 16.29 | 16.34 | 53,176 | -0.37(-2.19%) |
Aug 25, 2016 | 16.35 | 16.79 | 16.35 | 16.71 | 108,675 | +0.40(+2.42%) |
Aug 24, 2016 | 16.75 | 16.76 | 16.25 | 16.31 | 72,663 | -0.51(-3.04%) |
Aug 23, 2016 | 16.77 | 17.04 | 16.69 | 16.83 | 125,841 | +0.25(+1.51%) |
Aug 22, 2016 | 16.44 | 16.58 | 16.19 | 16.57 | 66,153 | +0.02(+0.12%) |
Aug 19, 2016 | 16.43 | 16.73 | 16.31 | 16.56 | 162,116 | +0.11(+0.64%) |
Aug 18, 2016 | 16.41 | 16.45 | 16.02 | 16.45 | 172,925 | +0.06(+0.35%) |
Aug 17, 2016 | 16.44 | 16.59 | 16.30 | 16.39 | 115,583 | -0.07(-0.41%) |
Aug 16, 2016 | 16.66 | 16.82 | 16.45 | 16.46 | 88,987 | -0.20(-1.21%) |
Aug 15, 2016 | 16.56 | 16.89 | 16.45 | 16.66 | 162,244 | +0.22(+1.35%) |
Aug 12, 2016 | 16.60 | 16.78 | 16.42 | 16.44 | 115,158 | -0.27(-1.61%) |
Aug 11, 2016 | 16.70 | 16.92 | 16.57 | 16.71 | 175,016 | +0.02(+0.12%) |
Aug 10, 2016 | 16.76 | 16.88 | 16.30 | 16.69 | 90,676 | -0.10(-0.57%) |
Aug 09, 2016 | 16.97 | 17.01 | 16.64 | 16.79 | 95,450 | -0.17(-1.02%) |
Aug 08, 2016 | 16.50 | 17.00 | 16.41 | 16.96 | 129,479 | +0.41(+2.50%) |
Aug 05, 2016 | 16.84 | 16.90 | 16.48 | 16.55 | 242,142 | -0.20(-1.21%) |
Aug 04, 2016 | 16.72 | 17.27 | 16.54 | 16.75 | 351,049 | +0.01(+0.06%) |
Aug 03, 2016 | 15.47 | 17.14 | 15.05 | 16.74 | 722,614 | +2.29(+15.88%) |
Aug 02, 2016 | 14.33 | 14.63 | 14.03 | 14.45 | 230,264 | +0.21(+1.49%) |
Aug 01, 2016 | 14.33 | 14.44 | 13.97 | 14.23 | 199,586 | -0.11(-0.74%) |
Jul 29, 2016 | 14.60 | 14.81 | 14.25 | 14.34 | 274,524 | -0.35(-2.36%) |
Jul 28, 2016 | 14.84 | 14.92 | 14.58 | 14.69 | 124,174 | -0.18(-1.23%) |
Jul 27, 2016 | 14.98 | 15.13 | 14.80 | 14.87 | 85,359 | -0.04(-0.26%) |
Jul 26, 2016 | 14.51 | 15.05 | 14.48 | 14.91 | 244,552 | +0.37(+2.52%) |
Jul 25, 2016 | 14.54 | 14.69 | 14.49 | 14.54 | 134,379 | -0.02(-0.13%) |
Jul 22, 2016 | 14.74 | 14.86 | 14.54 | 14.56 | 132,104 | -0.20(-1.37%) |
Jul 21, 2016 | 14.89 | 14.98 | 14.71 | 14.76 | 120,622 | -0.13(-0.91%) |
Jul 20, 2016 | 14.90 | 15.04 | 14.64 | 14.90 | 108,665 | -0.06(-0.39%) |
Jul 19, 2016 | 15.03 | 15.27 | 14.89 | 14.96 | 169,512 | -0.22(-1.46%) |
Jul 18, 2016 | 15.08 | 15.33 | 14.92 | 15.18 | 157,178 | -0.01(-0.06%) |
Jul 15, 2016 | 14.94 | 15.23 | 14.81 | 15.19 | 147,602 | +0.32(+2.14%) |
Jul 14, 2016 | 14.94 | 15.09 | 14.85 | 14.87 | 147,793 | -0.05(-0.32%) |
Jul 13, 2016 | 15.28 | 15.28 | 14.74 | 14.92 | 242,147 | -0.82(-5.21%) |
Jul 12, 2016 | 15.34 | 15.85 | 15.30 | 15.74 | 122,919 | +0.59(+3.88%) |
Jul 11, 2016 | 14.78 | 15.16 | 14.76 | 15.15 | 112,829 | +0.35(+2.34%) |
Jul 08, 2016 | 14.54 | 14.91 | 14.32 | 14.80 | 203,277 | +0.48(+3.36%) |
Jul 07, 2016 | 14.10 | 14.49 | 14.10 | 14.32 | 137,821 | +0.21(+1.50%) |
Jul 06, 2016 | 14.35 | 14.36 | 13.92 | 14.11 | 144,667 | -0.23(-1.61%) |
Jul 05, 2016 | 14.94 | 14.94 | 14.34 | 14.34 | 81,228 | -0.66(-4.37%) |
Jul 01, 2016 | 14.42 | 14.99 | 14.99 | 14.99 | 164,997 | +0.43(+2.98%) |
Jun 30, 2016 | 14.20 | 14.64 | 13.92 | 14.56 | 312,240 | +0.48(+3.42%) |
Jun 29, 2016 | 14.13 | 14.25 | 13.92 | 14.08 | 154,178 | +0.19(+1.39%) |
Jun 28, 2016 | 13.67 | 13.92 | 13.41 | 13.89 | 163,602 | +0.49(+3.67%) |
Jun 27, 2016 | 14.09 | 14.09 | 13.23 | 13.39 | 245,128 | -0.94(-6.58%) |
Jun 24, 2016 | 13.68 | 14.69 | 13.68 | 14.34 | 409,779 | -0.60(-4.00%) |
Jun 23, 2016 | 14.52 | 15.00 | 14.52 | 14.94 | 155,338 | +0.63(+4.37%) |
Jun 22, 2016 | 14.33 | 14.43 | 14.11 | 14.31 | 132,535 | +0.05(+0.34%) |
Jun 21, 2016 | 14.57 | 14.57 | 14.12 | 14.26 | 184,082 | -0.32(-2.18%) |
Jun 20, 2016 | 14.59 | 14.81 | 14.49 | 14.58 | 186,841 | +0.07(+0.46%) |
Jun 17, 2016 | 14.29 | 14.82 | 14.29 | 14.51 | 204,245 | +0.26(+1.82%) |
Jun 16, 2016 | 13.99 | 14.27 | 13.76 | 14.25 | 171,124 | +0.06(+0.41%) |
Jun 15, 2016 | 14.17 | 14.52 | 14.03 | 14.19 | 134,948 | +0.04(+0.27%) |
Jun 14, 2016 | 13.97 | 14.19 | 13.91 | 14.16 | 185,916 | +0.04(+0.27%) |
Jun 13, 2016 | 14.07 | 14.20 | 13.91 | 14.12 | 201,104 | +0.10(+0.69%) |
Jun 10, 2016 | 13.90 | 14.09 | 13.83 | 14.02 | 102,302 | -0.13(-0.95%) |
Jun 09, 2016 | 14.34 | 14.37 | 14.04 | 14.16 | 147,990 | -0.37(-2.52%) |
Jun 08, 2016 | 14.23 | 14.68 | 14.15 | 14.52 | 218,780 | +0.38(+2.65%) |
Jun 07, 2016 | 13.77 | 14.18 | 13.77 | 14.15 | 209,975 | +0.38(+2.73%) |
Jun 06, 2016 | 13.33 | 13.80 | 13.28 | 13.77 | 180,059 | +0.53(+4.00%) |
Jun 03, 2016 | 13.04 | 13.31 | 12.86 | 13.24 | 206,290 | +0.15(+1.18%) |
Jun 02, 2016 | 12.89 | 13.10 | 12.77 | 13.09 | 118,926 | +0.18(+1.42%) |
Jun 01, 2016 | 12.75 | 12.99 | 12.55 | 12.90 | 337,456 | +0.29(+2.29%) |
May 31, 2016 | 13.31 | 13.41 | 12.60 | 12.61 | 279,793 | -0.67(-5.07%) |
May 27, 2016 | 13.32 | 13.29 | 13.29 | 13.29 | 157,223 | -0.05(-0.36%) |
May 26, 2016 | 13.48 | 13.48 | 13.24 | 13.34 | 212,093 | -0.06(-0.43%) |
May 25, 2016 | 13.11 | 13.43 | 13.09 | 13.39 | 193,910 | +0.30(+2.28%) |
May 24, 2016 | 12.87 | 13.30 | 12.86 | 13.10 | 228,594 | +0.26(+2.03%) |
May 23, 2016 | 12.59 | 12.87 | 12.54 | 12.84 | 159,422 | +0.22(+1.76%) |
May 20, 2016 | 12.57 | 12.82 | 12.56 | 12.61 | 203,043 | +0.07(+0.54%) |
May 19, 2016 | 12.61 | 12.79 | 12.54 | 12.55 | 205,223 | -0.13(-0.99%) |
May 18, 2016 | 12.54 | 12.90 | 12.13 | 12.67 | 273,711 | +0.05(+0.38%) |
May 17, 2016 | 12.99 | 13.27 | 12.56 | 12.62 | 394,455 | -0.39(-3.03%) |
May 16, 2016 | 12.88 | 13.33 | 12.88 | 13.02 | 289,258 | +0.24(+1.88%) |
May 13, 2016 | 12.69 | 12.94 | 12.58 | 12.78 | 187,850 | +0.08(+0.61%) |
May 12, 2016 | 13.37 | 13.46 | 12.68 | 12.70 | 193,345 | -0.46(-3.51%) |
May 11, 2016 | 13.10 | 13.41 | 13.02 | 13.16 | 257,338 | +0.05(+0.37%) |
May 10, 2016 | 12.97 | 13.22 | 12.84 | 13.12 | 499,586 | +0.66(+5.34%) |
May 09, 2016 | 12.76 | 12.78 | 12.35 | 12.45 | 309,394 | -0.31(-2.41%) |
May 06, 2016 | 12.43 | 12.95 | 12.38 | 12.76 | 288,503 | +0.37(+2.95%) |
May 05, 2016 | 12.79 | 12.99 | 12.34 | 12.39 | 365,230 | -0.39(-3.01%) |
May 04, 2016 | 14.59 | 15.26 | 12.56 | 12.78 | 1,030,783 | -2.86(-18.29%) |
May 03, 2016 | 16.33 | 16.35 | 15.59 | 15.64 | 313,082 | -0.69(-4.25%) |
May 02, 2016 | 16.01 | 16.36 | 15.76 | 16.33 | 259,452 | +0.39(+2.48%) |
Apr 29, 2016 | 16.22 | 16.43 | 15.89 | 15.94 | 450,111 | -0.29(-1.78%) |
Apr 28, 2016 | 15.60 | 16.76 | 15.57 | 16.23 | 476,596 | +0.42(+2.68%) |
Apr 27, 2016 | 15.47 | 16.09 | 15.39 | 15.80 | 260,384 | +0.39(+2.50%) |
Apr 26, 2016 | 15.31 | 15.46 | 15.21 | 15.42 | 358,177 | +0.08(+0.50%) |
Apr 25, 2016 | 15.32 | 15.45 | 15.18 | 15.34 | 139,021 | -0.06(-0.38%) |
Apr 22, 2016 | 15.63 | 15.65 | 15.23 | 15.40 | 212,779 | -0.27(-1.72%) |
Apr 21, 2016 | 15.67 | 16.22 | 15.60 | 15.67 | 155,759 | +0.03(+0.18%) |
Apr 20, 2016 | 15.79 | 15.91 | 15.63 | 15.64 | 183,797 | -0.14(-0.91%) |
Apr 19, 2016 | 15.63 | 16.02 | 15.41 | 15.78 | 268,945 | +0.28(+1.80%) |
Apr 18, 2016 | 15.45 | 15.69 | 15.32 | 15.50 | 172,958 | +0.02(+0.12%) |
Apr 15, 2016 | 15.35 | 15.62 | 15.17 | 15.48 | 115,528 | +0.14(+0.94%) |
Apr 14, 2016 | 15.16 | 15.50 | 14.97 | 15.34 | 296,532 | +0.13(+0.82%) |
Apr 13, 2016 | 15.42 | 15.50 | 14.90 | 15.21 | 231,298 | -0.17(-1.13%) |
Apr 12, 2016 | 14.67 | 15.51 | 14.67 | 15.39 | 464,307 | +0.68(+4.65%) |
Apr 11, 2016 | 14.95 | 14.96 | 14.65 | 14.70 | 133,848 | -0.27(-1.80%) |
Apr 08, 2016 | 14.82 | 15.26 | 14.71 | 14.97 | 116,826 | +0.32(+2.17%) |
Apr 07, 2016 | 14.43 | 14.71 | 14.43 | 14.66 | 295,736 | -0.01(-0.07%) |
Apr 06, 2016 | 14.63 | 14.68 | 14.17 | 14.67 | 146,856 | +0.09(+0.59%) |
Apr 05, 2016 | 14.58 | 14.83 | 14.34 | 14.58 | 208,151 | -0.16(-1.11%) |
Apr 04, 2016 | 15.40 | 15.46 | 14.67 | 14.74 | 139,595 | -0.57(-3.71%) |
Apr 01, 2016 | 15.03 | 15.37 | 14.80 | 15.31 | 285,913 | +0.12(+0.76%) |
Mar 31, 2016 | 15.34 | 15.47 | 14.89 | 15.20 | 199,132 | -0.13(-0.88%) |
Mar 30, 2016 | 15.48 | 15.57 | 15.30 | 15.33 | 269,400 | -0.22(-1.42%) |
Mar 29, 2016 | 15.08 | 15.56 | 15.08 | 15.55 | 236,421 | +0.39(+2.54%) |
Mar 28, 2016 | 15.13 | 15.31 | 14.95 | 15.17 | 92,669 | +0.13(+0.90%) |
Mar 24, 2016 | 14.87 | 15.03 | 15.03 | 15.03 | 89,515 | -0.07(-0.45%) |
Mar 23, 2016 | 15.11 | 15.39 | 15.02 | 15.10 | 180,671 | -0.01(-0.06%) |
Mar 22, 2016 | 15.25 | 15.37 | 15.00 | 15.11 | 86,685 | -0.28(-1.82%) |
Mar 21, 2016 | 15.44 | 15.55 | 15.19 | 15.39 | 222,969 | -0.03(-0.19%) |
Mar 18, 2016 | 15.48 | 15.73 | 15.27 | 15.42 | 333,579 | +0.06(+0.38%) |
Mar 17, 2016 | 15.46 | 15.50 | 15.27 | 15.36 | 248,114 | -0.04(-0.25%) |
Mar 16, 2016 | 15.06 | 15.43 | 14.93 | 15.40 | 240,568 | +0.27(+1.78%) |
Mar 15, 2016 | 15.26 | 15.41 | 15.11 | 15.13 | 224,760 | -0.29(-1.87%) |
Mar 14, 2016 | 15.55 | 16.22 | 15.34 | 15.42 | 377,921 | +0.01(+0.06%) |
Mar 11, 2016 | 15.89 | 16.13 | 15.25 | 15.41 | 352,494 | -0.17(-1.11%) |
Mar 10, 2016 | 15.74 | 15.84 | 15.01 | 15.58 | 218,893 | -0.14(-0.92%) |
Mar 09, 2016 | 15.41 | 15.92 | 15.26 | 15.73 | 277,206 | +0.31(+2.00%) |
Mar 08, 2016 | 15.27 | 15.47 | 14.94 | 15.42 | 243,443 | -0.05(-0.31%) |
Mar 07, 2016 | 15.65 | 16.22 | 15.28 | 15.47 | 257,103 | -0.21(-1.35%) |
Mar 04, 2016 | 15.37 | 16.44 | 15.04 | 15.68 | 479,234 | +0.37(+2.39%) |
Mar 03, 2016 | 14.59 | 15.36 | 14.45 | 15.31 | 399,164 | +0.88(+6.07%) |
Mar 02, 2016 | 13.62 | 14.65 | 13.12 | 14.43 | 749,738 | +1.96(+15.75%) |
Mar 01, 2016 | 12.42 | 12.72 | 12.10 | 12.47 | 248,272 | +0.33(+2.70%) |
Feb 29, 2016 | 12.87 | 12.92 | 12.09 | 12.14 | 216,274 | -0.60(-4.69%) |
Feb 26, 2016 | 12.95 | 13.18 | 12.68 | 12.74 | 77,119 | -0.16(-1.27%) |
Feb 25, 2016 | 12.60 | 13.11 | 12.38 | 12.90 | 114,378 | +0.32(+2.52%) |
Feb 24, 2016 | 11.83 | 12.72 | 11.82 | 12.59 | 92,297 | +0.61(+5.06%) |
Feb 23, 2016 | 12.26 | 12.31 | 11.95 | 11.98 | 196,187 | -0.28(-2.28%) |
Feb 22, 2016 | 12.24 | 12.83 | 12.16 | 12.26 | 174,937 | +0.15(+1.27%) |
Feb 19, 2016 | 12.66 | 12.92 | 12.06 | 12.10 | 166,945 | -0.65(-5.13%) |
Feb 18, 2016 | 12.61 | 12.90 | 12.52 | 12.76 | 131,590 | +0.23(+1.84%) |
Feb 17, 2016 | 12.29 | 12.96 | 12.29 | 12.53 | 158,601 | +0.32(+2.60%) |
Feb 16, 2016 | 11.91 | 12.31 | 11.70 | 12.21 | 121,688 | +0.51(+4.36%) |
Feb 12, 2016 | 12.25 | 11.70 | 11.70 | 11.70 | 155,354 | -0.34(-2.80%) |
Feb 11, 2016 | 11.60 | 12.24 | 11.60 | 12.04 | 219,171 | +0.21(+1.79%) |
Feb 10, 2016 | 12.12 | 12.30 | 11.63 | 11.83 | 244,863 | -0.30(-2.46%) |
Feb 09, 2016 | 11.36 | 12.23 | 11.33 | 12.12 | 288,152 | +0.63(+5.44%) |
Feb 08, 2016 | 11.31 | 12.02 | 11.25 | 11.50 | 258,858 | +0.11(+0.93%) |
Feb 05, 2016 | 10.65 | 11.74 | 10.64 | 11.39 | 305,616 | +0.65(+6.10%) |
Feb 04, 2016 | 10.66 | 11.02 | 10.60 | 10.74 | 83,051 | +0.18(+1.73%) |
Feb 03, 2016 | 10.59 | 10.60 | 10.13 | 10.55 | 87,773 | +0.14(+1.39%) |
Feb 02, 2016 | 10.46 | 10.56 | 10.23 | 10.41 | 92,251 | -0.20(-1.91%) |
Feb 01, 2016 | 10.73 | 10.78 | 10.48 | 10.61 | 139,977 | -0.23(-2.13%) |
Jan 29, 2016 | 10.37 | 10.84 | 10.37 | 10.84 | 201,591 | +0.45(+4.36%) |
Jan 28, 2016 | 10.09 | 10.40 | 10.03 | 10.39 | 138,239 | +0.39(+3.95%) |
Jan 27, 2016 | 9.890 | 10.13 | 9.447 | 9.996 | 164,517 | +0.17(+1.76%) |
Jan 26, 2016 | 9.918 | 10.13 | 9.745 | 9.822 | 290,752 | +0.00(+0.00%) |
Jan 25, 2016 | 10.24 | 10.32 | 9.793 | 9.822 | 137,048 | -0.48(-4.67%) |
Jan 22, 2016 | 10.24 | 10.34 | 10.09 | 10.30 | 137,625 | +0.25(+2.49%) |
Jan 21, 2016 | 9.957 | 10.24 | 9.832 | 10.05 | 112,671 | +0.10(+0.97%) |
Jan 20, 2016 | 9.572 | 10.03 | 9.273 | 9.957 | 169,834 | +0.25(+2.58%) |
Jan 19, 2016 | 10.09 | 10.20 | 9.630 | 9.707 | 185,278 | -0.23(-2.33%) |
Jan 15, 2016 | 10.04 | 9.938 | 9.938 | 9.938 | 181,939 | -0.41(-4.00%) |
Jan 14, 2016 | 10.34 | 10.72 | 10.34 | 10.35 | 153,999 | +0.10(+0.94%) |
Jan 13, 2016 | 10.48 | 10.61 | 10.14 | 10.26 | 196,314 | -0.22(-2.11%) |
Jan 12, 2016 | 10.53 | 10.61 | 10.08 | 10.48 | 247,500 | +0.08(+0.74%) |
Jan 11, 2016 | 10.01 | 10.41 | 9.899 | 10.40 | 291,752 | +0.47(+4.75%) |
Jan 08, 2016 | 10.18 | 10.34 | 9.813 | 9.928 | 401,843 | -0.15(-1.53%) |
Jan 07, 2016 | 10.85 | 10.89 | 10.05 | 10.08 | 246,992 | -0.97(-8.80%) |
Jan 06, 2016 | 10.85 | 11.14 | 10.83 | 11.05 | 247,915 | -0.01(-0.09%) |
Jan 05, 2016 | 11.47 | 11.50 | 10.75 | 11.06 | 282,446 | -0.39(-3.45%) |
Jan 04, 2016 | 12.84 | 12.88 | 11.40 | 11.46 | 468,295 | -2.03(-15.06%) |
Dec 31, 2015 | 13.62 | 13.49 | 13.49 | 13.49 | 109,973 | -0.13(-0.99%) |
Dec 30, 2015 | 13.83 | 14.06 | 13.61 | 13.63 | 106,707 | -0.19(-1.39%) |
Dec 29, 2015 | 13.96 | 14.09 | 13.62 | 13.82 | 55,359 | -0.10(-0.69%) |
Dec 28, 2015 | 13.71 | 13.94 | 13.62 | 13.91 | 157,263 | +0.16(+1.19%) |
Dec 24, 2015 | 13.84 | 13.75 | 13.75 | 13.75 | 26,792 | -0.13(-0.97%) |
Dec 23, 2015 | 13.64 | 14.03 | 13.58 | 13.89 | 116,631 | +0.31(+2.27%) |
Dec 22, 2015 | 13.37 | 13.79 | 13.19 | 13.58 | 240,216 | +0.25(+1.88%) |
Dec 21, 2015 | 13.28 | 13.67 | 13.20 | 13.33 | 131,926 | +0.20(+1.54%) |
Dec 18, 2015 | 12.88 | 13.41 | 12.82 | 13.13 | 430,604 | +0.19(+1.49%) |
Dec 17, 2015 | 13.73 | 13.77 | 12.90 | 12.93 | 153,078 | -0.71(-5.22%) |
Dec 16, 2015 | 12.98 | 13.72 | 12.80 | 13.65 | 172,678 | +0.77(+5.98%) |
Dec 15, 2015 | 12.86 | 13.11 | 12.58 | 12.87 | 140,842 | +0.11(+0.83%) |
Dec 14, 2015 | 13.29 | 13.39 | 12.72 | 12.77 | 144,317 | -0.56(-4.19%) |
Dec 11, 2015 | 13.29 | 13.39 | 13.10 | 13.33 | 144,374 | -0.24(-1.77%) |
Dec 10, 2015 | 13.57 | 13.80 | 13.54 | 13.57 | 80,681 | -0.13(-0.91%) |
Dec 09, 2015 | 13.70 | 14.03 | 13.56 | 13.69 | 77,983 | +0.00(+0.00%) |
Dec 08, 2015 | 13.66 | 14.00 | 13.61 | 13.69 | 83,021 | -0.19(-1.39%) |
Dec 07, 2015 | 14.72 | 14.78 | 13.85 | 13.89 | 154,496 | -0.71(-4.88%) |
Dec 04, 2015 | 14.44 | 14.63 | 14.23 | 14.60 | 70,919 | +0.14(+1.00%) |
Dec 03, 2015 | 14.36 | 14.83 | 14.29 | 14.45 | 185,549 | +0.02(+0.13%) |
Dec 02, 2015 | 14.70 | 14.90 | 14.29 | 14.43 | 190,459 | -0.40(-2.73%) |