Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.61 | 15.61 | 15.61 | 0 | -0.23(-1.48%) | |
Dec 29, 2016 | 15.28 | 15.80 | 15.28 | 15.85 | 125,899 | +0.61(+4.00%) |
Dec 28, 2016 | 15.42 | 15.56 | 15.19 | 15.24 | 113,866 | -0.05(-0.31%) |
Dec 27, 2016 | 15.47 | 15.47 | 15.24 | 15.28 | 128,436 | -0.09(-0.61%) |
Dec 23, 2016 | 15.38 | 15.38 | 15.38 | 0 | -0.05(-0.30%) | |
Dec 22, 2016 | 15.52 | 15.75 | 15.33 | 15.42 | 170,262 | -0.28(-1.79%) |
Dec 21, 2016 | 15.28 | 15.94 | 15.24 | 15.71 | 233,282 | +0.33(+2.13%) |
Dec 20, 2016 | 15.56 | 15.66 | 15.24 | 15.38 | 151,881 | -0.09(-0.61%) |
Dec 19, 2016 | 15.47 | 15.66 | 15.24 | 15.47 | 280,676 | -0.05(-0.30%) |
Dec 16, 2016 | 16.17 | 16.17 | 15.33 | 15.52 | 442,140 | -0.70(-4.34%) |
Dec 15, 2016 | 17.06 | 17.25 | 16.13 | 16.22 | 892,207 | -1.22(-6.99%) |
Dec 14, 2016 | 17.49 | 17.67 | 17.35 | 17.44 | 169,317 | -0.05(-0.27%) |
Dec 13, 2016 | 17.63 | 17.81 | 17.39 | 17.49 | 120,740 | -0.05(-0.27%) |
Dec 12, 2016 | 17.77 | 17.81 | 17.02 | 17.53 | 153,922 | -0.23(-1.32%) |
Dec 09, 2016 | 17.91 | 18.00 | 17.44 | 17.77 | 163,491 | -0.09(-0.52%) |
Dec 08, 2016 | 17.72 | 18.14 | 17.53 | 17.86 | 190,714 | +0.19(+1.06%) |
Dec 07, 2016 | 17.44 | 17.91 | 17.35 | 17.67 | 296,371 | +0.38(+2.17%) |
Dec 06, 2016 | 17.02 | 17.35 | 16.83 | 17.30 | 159,658 | +0.38(+2.22%) |
Dec 05, 2016 | 16.74 | 17.21 | 16.60 | 16.92 | 430,055 | +0.38(+2.27%) |
Dec 02, 2016 | 16.36 | 16.88 | 16.22 | 16.55 | 210,031 | +0.33(+2.02%) |
Dec 01, 2016 | 16.46 | 16.50 | 16.13 | 16.22 | 234,730 | -0.09(-0.57%) |
Nov 30, 2016 | 17.11 | 17.21 | 16.27 | 16.31 | 452,964 | -0.61(-3.60%) |
Nov 29, 2016 | 17.02 | 17.25 | 16.90 | 16.92 | 327,099 | +0.05(+0.28%) |
Nov 28, 2016 | 16.64 | 17.65 | 16.60 | 16.88 | 627,221 | +0.28(+1.69%) |
Nov 25, 2016 | 16.17 | 16.69 | 16.15 | 16.60 | 285,454 | +0.52(+3.21%) |
Nov 23, 2016 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.80 | 16.31 | 15.75 | 16.08 | 665,247 | +0.28(+1.78%) |
Nov 21, 2016 | 15.75 | 15.99 | 15.63 | 15.80 | 258,735 | +0.19(+1.20%) |
Nov 18, 2016 | 15.66 | 15.94 | 15.42 | 15.61 | 601,947 | +0.00(+0.00%) |
Nov 17, 2016 | 15.71 | 15.80 | 15.47 | 15.61 | 239,665 | -0.09(-0.60%) |
Nov 16, 2016 | 15.66 | 15.89 | 15.35 | 15.71 | 188,922 | +0.05(+0.30%) |
Nov 15, 2016 | 15.33 | 15.75 | 15.00 | 15.66 | 107,826 | +0.28(+1.83%) |
Nov 14, 2016 | 15.38 | 15.71 | 15.19 | 15.38 | 193,568 | +0.00(+0.00%) |
Nov 11, 2016 | 15.61 | 15.94 | 15.28 | 15.38 | 266,682 | -0.14(-0.91%) |
Nov 10, 2016 | 16.22 | 16.31 | 15.52 | 15.52 | 235,893 | -0.52(-3.22%) |
Nov 09, 2016 | 16.50 | 16.69 | 15.99 | 16.03 | 252,632 | -0.70(-4.20%) |
Nov 08, 2016 | 16.69 | 16.74 | 16.36 | 16.74 | 92,000 | +0.14(+0.85%) |
Nov 07, 2016 | 16.78 | 16.78 | 16.41 | 16.60 | 165,146 | +0.00(+0.00%) |
Nov 04, 2016 | 16.46 | 16.88 | 16.34 | 16.60 | 341,138 | +0.52(+3.21%) |
Nov 03, 2016 | 15.85 | 16.13 | 15.52 | 16.08 | 82,226 | +0.23(+1.48%) |
Nov 02, 2016 | 15.94 | 16.31 | 15.75 | 15.85 | 134,165 | -0.05(-0.30%) |
Nov 01, 2016 | 16.08 | 16.31 | 15.52 | 15.89 | 192,515 | -0.14(-0.88%) |
Oct 31, 2016 | 15.80 | 16.17 | 15.80 | 16.03 | 138,627 | +0.13(+0.83%) |
Oct 28, 2016 | 16.03 | 16.03 | 15.72 | 15.90 | 136,565 | -0.08(-0.53%) |
Oct 27, 2016 | 15.96 | 16.01 | 15.79 | 15.99 | 139,050 | +0.07(+0.41%) |
Oct 26, 2016 | 15.58 | 15.95 | 15.41 | 15.92 | 155,525 | +0.63(+4.11%) |
Oct 25, 2016 | 15.41 | 15.49 | 15.17 | 15.29 | 183,684 | -0.02(-0.12%) |
Oct 24, 2016 | 15.24 | 15.38 | 15.18 | 15.31 | 65,535 | +0.11(+0.74%) |
Oct 21, 2016 | 15.26 | 15.56 | 15.11 | 15.20 | 66,174 | -0.07(-0.43%) |
Oct 20, 2016 | 15.33 | 15.37 | 15.11 | 15.26 | 158,017 | -0.05(-0.31%) |
Oct 19, 2016 | 15.24 | 15.49 | 15.20 | 15.31 | 85,491 | +0.05(+0.31%) |
Oct 18, 2016 | 15.22 | 15.50 | 15.13 | 15.26 | 123,040 | +0.20(+1.31%) |
Oct 17, 2016 | 15.11 | 15.24 | 14.75 | 15.07 | 141,836 | -0.16(-1.05%) |
Oct 14, 2016 | 15.32 | 15.35 | 15.11 | 15.23 | 57,296 | +0.05(+0.31%) |
Oct 13, 2016 | 15.17 | 15.41 | 15.01 | 15.18 | 67,753 | -0.04(-0.25%) |
Oct 12, 2016 | 15.08 | 15.31 | 14.96 | 15.22 | 80,441 | +0.20(+1.31%) |
Oct 11, 2016 | 15.01 | 15.16 | 14.87 | 15.02 | 79,103 | +0.03(+0.19%) |
Oct 10, 2016 | 15.18 | 15.18 | 14.88 | 14.99 | 160,738 | -0.23(-1.54%) |
Oct 07, 2016 | 15.47 | 15.49 | 15.05 | 15.23 | 106,973 | -0.20(-1.28%) |
Oct 06, 2016 | 15.44 | 15.51 | 15.25 | 15.42 | 73,289 | -0.18(-1.14%) |
Oct 05, 2016 | 15.61 | 15.95 | 15.52 | 15.60 | 121,359 | -0.08(-0.54%) |
Oct 04, 2016 | 15.75 | 15.96 | 15.65 | 15.69 | 194,898 | -0.13(-0.83%) |
Oct 03, 2016 | 15.94 | 16.13 | 15.75 | 15.82 | 314,533 | -0.13(-0.82%) |
Sep 30, 2016 | 15.87 | 16.16 | 15.75 | 15.95 | 159,192 | +0.08(+0.53%) |
Sep 29, 2016 | 16.05 | 16.13 | 15.79 | 15.86 | 106,164 | -0.23(-1.46%) |
Sep 28, 2016 | 15.88 | 16.11 | 15.60 | 16.10 | 113,660 | -0.17(-1.04%) |
Sep 27, 2016 | 16.36 | 16.52 | 16.26 | 16.27 | 89,919 | -0.08(-0.52%) |
Sep 26, 2016 | 16.63 | 16.95 | 16.28 | 16.35 | 138,820 | -0.03(-0.17%) |
Sep 23, 2016 | 16.24 | 16.57 | 16.17 | 16.38 | 114,272 | -0.06(-0.34%) |
Sep 22, 2016 | 16.55 | 16.63 | 16.01 | 16.44 | 128,779 | -0.01(-0.06%) |
Sep 21, 2016 | 16.90 | 16.92 | 16.29 | 16.45 | 158,889 | -0.33(-1.96%) |
Sep 20, 2016 | 16.77 | 16.98 | 16.61 | 16.77 | 170,383 | +0.12(+0.73%) |
Sep 19, 2016 | 16.70 | 17.00 | 16.44 | 16.65 | 68,266 | +0.09(+0.57%) |
Sep 16, 2016 | 16.53 | 16.89 | 16.49 | 16.56 | 127,835 | -0.04(-0.23%) |
Sep 15, 2016 | 16.31 | 16.68 | 16.28 | 16.60 | 87,574 | +0.29(+1.78%) |
Sep 14, 2016 | 16.05 | 16.46 | 15.94 | 16.31 | 103,515 | +0.37(+2.29%) |
Sep 13, 2016 | 15.11 | 16.10 | 15.03 | 15.94 | 277,473 | +0.81(+5.33%) |
Sep 12, 2016 | 15.24 | 15.24 | 14.83 | 15.13 | 346,842 | -0.11(-0.74%) |
Sep 09, 2016 | 15.66 | 15.77 | 15.23 | 15.25 | 98,432 | -0.27(-1.75%) |
Sep 08, 2016 | 15.78 | 15.83 | 15.43 | 15.52 | 92,857 | -0.23(-1.43%) |
Sep 07, 2016 | 15.70 | 15.85 | 15.59 | 15.74 | 69,768 | +0.02(+0.12%) |
Sep 06, 2016 | 15.54 | 15.91 | 15.15 | 15.72 | 168,275 | +0.28(+1.82%) |
Sep 02, 2016 | 15.39 | 15.44 | 15.44 | 15.44 | 237,300 | -0.03(-0.18%) |
Sep 01, 2016 | 15.62 | 15.67 | 15.31 | 15.47 | 116,009 | -0.05(-0.30%) |
Aug 31, 2016 | 15.52 | 15.59 | 15.33 | 15.52 | 64,103 | +0.05(+0.30%) |
Aug 30, 2016 | 15.51 | 15.59 | 15.33 | 15.47 | 29,620 | -0.02(-0.12%) |
Aug 29, 2016 | 15.29 | 15.59 | 15.24 | 15.49 | 69,618 | +0.16(+1.04%) |
Aug 26, 2016 | 15.33 | 15.51 | 15.11 | 15.33 | 75,214 | +0.10(+0.68%) |
Aug 25, 2016 | 15.10 | 15.32 | 15.10 | 15.23 | 116,860 | +0.03(+0.19%) |
Aug 24, 2016 | 15.17 | 15.32 | 15.00 | 15.20 | 53,350 | -0.01(-0.06%) |
Aug 23, 2016 | 15.48 | 15.48 | 14.93 | 15.21 | 71,002 | -0.13(-0.86%) |
Aug 22, 2016 | 15.34 | 15.60 | 14.93 | 15.34 | 168,879 | -0.04(-0.24%) |
Aug 19, 2016 | 15.10 | 15.42 | 15.10 | 15.38 | 66,010 | +0.10(+0.68%) |
Aug 18, 2016 | 15.14 | 15.31 | 15.14 | 15.27 | 47,941 | +0.16(+1.05%) |
Aug 17, 2016 | 15.11 | 15.17 | 14.96 | 15.11 | 50,207 | +0.08(+0.56%) |
Aug 16, 2016 | 14.99 | 15.25 | 14.70 | 15.03 | 85,758 | -0.05(-0.31%) |
Aug 15, 2016 | 14.64 | 15.37 | 14.64 | 15.08 | 91,104 | +0.46(+3.14%) |
Aug 12, 2016 | 14.33 | 14.68 | 14.21 | 14.62 | 43,003 | +0.18(+1.23%) |
Aug 11, 2016 | 14.50 | 14.80 | 14.35 | 14.44 | 85,635 | -0.10(-0.71%) |
Aug 10, 2016 | 14.46 | 14.61 | 14.35 | 14.54 | 45,151 | +0.13(+0.91%) |
Aug 09, 2016 | 14.36 | 14.66 | 14.36 | 14.41 | 65,586 | -0.11(-0.78%) |
Aug 08, 2016 | 14.41 | 14.76 | 14.41 | 14.52 | 81,528 | +0.22(+1.51%) |
Aug 05, 2016 | 14.66 | 14.92 | 14.22 | 14.31 | 184,049 | -0.09(-0.65%) |
Aug 04, 2016 | 13.36 | 14.72 | 13.27 | 14.40 | 336,730 | +2.07(+16.81%) |
Aug 03, 2016 | 12.06 | 12.38 | 12.06 | 12.33 | 45,300 | +0.31(+2.57%) |
Aug 02, 2016 | 12.19 | 12.27 | 11.98 | 12.02 | 43,186 | -0.22(-1.76%) |
Aug 01, 2016 | 11.83 | 12.25 | 11.83 | 12.24 | 46,299 | +0.41(+3.49%) |
Jul 29, 2016 | 12.01 | 12.01 | 11.74 | 11.82 | 105,272 | -0.27(-2.25%) |
Jul 28, 2016 | 12.24 | 12.24 | 12.09 | 12.10 | 20,649 | -0.18(-1.45%) |
Jul 27, 2016 | 12.07 | 12.28 | 12.06 | 12.27 | 44,783 | +0.23(+1.87%) |
Jul 26, 2016 | 11.94 | 12.10 | 11.94 | 12.05 | 22,473 | +0.09(+0.78%) |
Jul 25, 2016 | 12.01 | 12.05 | 11.89 | 11.95 | 17,152 | -0.08(-0.70%) |
Jul 22, 2016 | 12.10 | 12.10 | 11.88 | 12.04 | 20,888 | -0.03(-0.23%) |
Jul 21, 2016 | 12.15 | 12.17 | 12.04 | 12.07 | 16,815 | -0.15(-1.23%) |
Jul 20, 2016 | 12.32 | 12.38 | 12.17 | 12.22 | 18,847 | -0.03(-0.23%) |
Jul 19, 2016 | 12.39 | 12.46 | 12.17 | 12.25 | 28,491 | -0.22(-1.73%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.41 | 12.46 | 37,967 | -0.05(-0.37%) |
Jul 15, 2016 | 12.50 | 12.55 | 12.33 | 12.51 | 34,608 | +0.11(+0.91%) |
Jul 14, 2016 | 12.15 | 12.45 | 12.24 | 12.40 | 31,896 | +0.24(+2.01%) |
Jul 13, 2016 | 12.19 | 12.40 | 12.06 | 12.15 | 77,396 | -0.07(-0.54%) |
Jul 12, 2016 | 11.55 | 12.71 | 11.44 | 12.22 | 258,983 | +1.11(+9.96%) |
Jul 11, 2016 | 11.01 | 11.30 | 10.91 | 11.11 | 80,099 | +0.22(+1.98%) |
Jul 08, 2016 | 11.05 | 11.20 | 10.75 | 10.90 | 162,576 | +0.02(+0.17%) |
Jul 07, 2016 | 10.90 | 10.97 | 10.78 | 10.88 | 57,452 | +0.05(+0.43%) |
Jul 06, 2016 | 10.91 | 11.02 | 10.78 | 10.83 | 56,385 | -0.12(-1.11%) |
Jul 05, 2016 | 11.29 | 11.29 | 10.91 | 10.95 | 39,343 | -0.43(-3.79%) |
Jul 01, 2016 | 11.77 | 11.38 | 11.38 | 11.38 | 89,267 | -0.33(-2.80%) |
Jun 30, 2016 | 11.68 | 11.72 | 11.64 | 11.71 | 38,216 | -0.01(-0.08%) |
Jun 29, 2016 | 11.86 | 11.86 | 11.59 | 11.72 | 115,687 | +0.04(+0.32%) |
Jun 28, 2016 | 11.67 | 11.77 | 11.49 | 11.68 | 100,402 | +0.20(+1.71%) |
Jun 27, 2016 | 12.36 | 12.36 | 11.42 | 11.49 | 89,131 | -1.08(-8.58%) |
Jun 24, 2016 | 12.50 | 12.94 | 12.50 | 12.56 | 310,809 | -0.36(-2.76%) |
Jun 23, 2016 | 12.60 | 13.01 | 12.60 | 12.92 | 41,004 | +0.50(+4.00%) |
Jun 22, 2016 | 12.67 | 12.83 | 12.41 | 12.42 | 33,326 | -0.19(-1.49%) |
Jun 21, 2016 | 12.80 | 12.86 | 12.52 | 12.61 | 30,759 | -0.17(-1.32%) |
Jun 20, 2016 | 12.71 | 13.00 | 12.61 | 12.78 | 52,063 | +0.26(+2.10%) |
Jun 17, 2016 | 12.93 | 12.93 | 12.33 | 12.52 | 125,648 | -0.41(-3.19%) |
Jun 16, 2016 | 12.35 | 12.94 | 12.27 | 12.93 | 64,800 | +0.50(+4.00%) |
Jun 15, 2016 | 12.58 | 12.75 | 12.42 | 12.43 | 54,966 | -0.14(-1.12%) |
Jun 14, 2016 | 12.68 | 12.75 | 12.42 | 12.57 | 116,118 | -0.20(-1.54%) |
Jun 13, 2016 | 13.03 | 13.21 | 12.66 | 12.77 | 153,271 | -0.40(-3.06%) |
Jun 10, 2016 | 13.18 | 13.53 | 13.00 | 13.17 | 49,818 | -0.19(-1.40%) |
Jun 09, 2016 | 13.25 | 13.53 | 13.07 | 13.36 | 80,076 | -0.02(-0.14%) |
Jun 08, 2016 | 13.29 | 13.46 | 13.28 | 13.38 | 70,975 | +0.10(+0.78%) |
Jun 07, 2016 | 13.27 | 13.30 | 13.10 | 13.28 | 45,803 | +0.00(+0.00%) |
Jun 06, 2016 | 13.02 | 13.39 | 13.02 | 13.28 | 35,730 | +0.22(+1.65%) |
Jun 03, 2016 | 13.30 | 13.30 | 12.99 | 13.06 | 30,824 | -0.22(-1.69%) |
Jun 02, 2016 | 13.11 | 13.29 | 13.02 | 13.29 | 67,570 | +0.17(+1.29%) |
Jun 01, 2016 | 12.85 | 13.20 | 12.70 | 13.12 | 31,124 | +0.21(+1.60%) |
May 31, 2016 | 12.91 | 13.17 | 12.84 | 12.91 | 36,737 | -0.07(-0.51%) |
May 27, 2016 | 13.05 | 12.98 | 12.98 | 12.98 | 18,664 | -0.04(-0.29%) |
May 26, 2016 | 12.66 | 13.20 | 12.52 | 13.01 | 40,616 | +0.33(+2.59%) |
May 25, 2016 | 12.94 | 13.02 | 12.61 | 12.69 | 52,798 | -0.28(-2.17%) |
May 24, 2016 | 12.79 | 13.30 | 12.79 | 12.97 | 60,316 | +0.35(+2.75%) |
May 23, 2016 | 12.73 | 12.96 | 12.56 | 12.62 | 45,635 | -0.16(-1.25%) |
May 20, 2016 | 12.61 | 12.88 | 12.39 | 12.78 | 39,377 | +0.26(+2.10%) |
May 19, 2016 | 12.73 | 12.86 | 12.43 | 12.52 | 145,741 | -0.28(-2.20%) |
May 18, 2016 | 12.63 | 12.92 | 12.55 | 12.80 | 43,151 | +0.14(+1.11%) |
May 17, 2016 | 12.83 | 13.07 | 12.38 | 12.66 | 142,410 | -0.18(-1.39%) |
May 16, 2016 | 12.61 | 12.98 | 12.52 | 12.84 | 93,057 | +0.19(+1.48%) |
May 13, 2016 | 12.40 | 12.76 | 12.26 | 12.65 | 144,174 | +0.22(+1.81%) |
May 12, 2016 | 12.70 | 12.79 | 12.09 | 12.42 | 151,613 | -0.21(-1.63%) |
May 11, 2016 | 12.60 | 12.85 | 12.39 | 12.63 | 126,617 | -0.03(-0.22%) |
May 10, 2016 | 12.70 | 12.96 | 12.45 | 12.66 | 70,651 | +0.05(+0.37%) |
May 09, 2016 | 11.92 | 12.66 | 11.76 | 12.61 | 128,919 | +0.59(+4.91%) |
May 06, 2016 | 11.95 | 12.16 | 11.47 | 12.02 | 207,851 | -0.52(-4.11%) |
May 05, 2016 | 12.67 | 13.05 | 12.50 | 12.54 | 96,496 | -0.13(-1.04%) |
May 04, 2016 | 12.70 | 12.75 | 12.53 | 12.67 | 83,038 | -0.12(-0.95%) |
May 03, 2016 | 12.56 | 12.90 | 12.38 | 12.79 | 85,510 | +0.09(+0.74%) |
May 02, 2016 | 12.05 | 12.80 | 12.02 | 12.70 | 100,737 | +0.75(+6.28%) |
Apr 29, 2016 | 11.91 | 11.97 | 11.78 | 11.95 | 27,078 | +0.03(+0.24%) |
Apr 28, 2016 | 11.82 | 12.10 | 11.82 | 11.92 | 44,253 | +0.02(+0.16%) |
Apr 27, 2016 | 11.76 | 11.99 | 11.65 | 11.90 | 45,973 | +0.07(+0.55%) |
Apr 26, 2016 | 11.27 | 11.87 | 11.11 | 11.83 | 72,276 | +0.59(+5.25%) |
Apr 25, 2016 | 11.23 | 11.27 | 11.16 | 11.24 | 36,655 | -0.01(-0.08%) |
Apr 22, 2016 | 11.24 | 11.25 | 11.21 | 11.25 | 23,932 | +0.02(+0.17%) |
Apr 21, 2016 | 11.11 | 11.34 | 11.11 | 11.23 | 40,516 | +0.02(+0.17%) |
Apr 20, 2016 | 10.97 | 11.25 | 10.97 | 11.21 | 56,733 | +0.21(+1.87%) |
Apr 19, 2016 | 10.83 | 11.20 | 10.41 | 11.01 | 131,538 | -0.03(-0.25%) |
Apr 18, 2016 | 10.72 | 11.10 | 10.72 | 11.04 | 37,382 | +0.23(+2.17%) |
Apr 15, 2016 | 10.77 | 10.87 | 10.74 | 10.80 | 52,915 | +0.03(+0.26%) |
Apr 14, 2016 | 10.76 | 10.84 | 10.76 | 10.77 | 71,279 | +0.01(+0.09%) |
Apr 13, 2016 | 10.46 | 10.83 | 10.31 | 10.76 | 55,582 | +0.34(+3.24%) |
Apr 12, 2016 | 10.68 | 10.75 | 10.28 | 10.43 | 158,855 | -0.27(-2.54%) |
Apr 11, 2016 | 10.90 | 10.99 | 10.68 | 10.70 | 51,627 | -0.11(-1.04%) |
Apr 08, 2016 | 10.89 | 11.13 | 10.76 | 10.81 | 52,088 | +0.01(+0.09%) |
Apr 07, 2016 | 10.81 | 11.05 | 10.66 | 10.80 | 108,827 | -0.10(-0.95%) |
Apr 06, 2016 | 11.05 | 11.06 | 10.87 | 10.90 | 45,311 | -0.14(-1.27%) |
Apr 05, 2016 | 11.05 | 11.32 | 11.01 | 11.05 | 62,741 | -0.01(-0.08%) |
Apr 04, 2016 | 10.80 | 11.12 | 10.78 | 11.05 | 102,162 | +0.26(+2.43%) |
Apr 01, 2016 | 10.94 | 11.31 | 10.66 | 10.79 | 272,258 | -0.23(-2.13%) |
Mar 31, 2016 | 11.12 | 11.13 | 10.91 | 11.03 | 35,490 | -0.05(-0.42%) |
Mar 30, 2016 | 10.97 | 11.11 | 10.92 | 11.07 | 90,536 | +0.18(+1.64%) |
Mar 29, 2016 | 10.37 | 10.92 | 10.37 | 10.90 | 55,764 | +0.49(+4.68%) |
Mar 28, 2016 | 10.39 | 10.50 | 10.30 | 10.41 | 31,170 | +0.02(+0.18%) |
Mar 24, 2016 | 10.43 | 10.39 | 10.39 | 10.39 | 31,035 | -0.10(-0.98%) |
Mar 23, 2016 | 10.65 | 10.72 | 10.40 | 10.49 | 38,518 | -0.14(-1.32%) |
Mar 22, 2016 | 10.66 | 10.76 | 10.56 | 10.63 | 60,690 | -0.15(-1.39%) |
Mar 21, 2016 | 11.22 | 11.47 | 10.75 | 10.78 | 40,596 | -0.43(-3.85%) |
Mar 18, 2016 | 11.06 | 11.35 | 10.86 | 11.21 | 73,198 | +0.23(+2.13%) |
Mar 17, 2016 | 10.41 | 11.08 | 10.38 | 10.98 | 38,867 | +0.53(+5.12%) |
Mar 16, 2016 | 10.19 | 10.50 | 10.19 | 10.45 | 29,715 | +0.25(+2.48%) |
Mar 15, 2016 | 10.53 | 10.54 | 10.10 | 10.19 | 244,412 | -0.42(-3.97%) |
Mar 14, 2016 | 10.62 | 10.65 | 10.46 | 10.61 | 35,918 | +0.03(+0.27%) |
Mar 11, 2016 | 10.16 | 10.60 | 10.16 | 10.59 | 46,969 | +0.45(+4.44%) |
Mar 10, 2016 | 10.47 | 10.47 | 10.11 | 10.14 | 24,383 | -0.33(-3.14%) |
Mar 09, 2016 | 10.37 | 10.57 | 10.09 | 10.46 | 66,302 | +0.18(+1.73%) |
Mar 08, 2016 | 10.56 | 10.62 | 10.20 | 10.29 | 93,916 | -0.29(-2.75%) |
Mar 07, 2016 | 11.03 | 11.10 | 10.51 | 10.58 | 88,598 | -0.45(-4.08%) |
Mar 04, 2016 | 11.37 | 11.37 | 10.90 | 11.03 | 59,495 | -0.36(-3.13%) |
Mar 03, 2016 | 11.25 | 11.56 | 11.25 | 11.38 | 78,916 | +0.13(+1.17%) |
Mar 02, 2016 | 11.26 | 11.41 | 11.11 | 11.25 | 52,207 | -0.02(-0.17%) |
Mar 01, 2016 | 11.63 | 11.69 | 11.19 | 11.27 | 45,668 | -0.37(-3.14%) |
Feb 29, 2016 | 11.68 | 11.74 | 11.58 | 11.64 | 68,475 | -0.06(-0.48%) |
Feb 26, 2016 | 12.02 | 12.14 | 11.68 | 11.69 | 45,888 | -0.29(-2.43%) |
Feb 25, 2016 | 11.71 | 12.06 | 11.65 | 11.98 | 41,712 | +0.34(+2.90%) |
Feb 24, 2016 | 11.12 | 11.65 | 10.85 | 11.65 | 35,253 | +0.40(+3.59%) |
Feb 23, 2016 | 11.34 | 11.43 | 11.13 | 11.24 | 123,649 | -0.17(-1.48%) |
Feb 22, 2016 | 11.59 | 11.80 | 11.39 | 11.41 | 112,898 | -0.13(-1.14%) |
Feb 19, 2016 | 11.58 | 11.58 | 11.24 | 11.54 | 62,615 | -0.15(-1.28%) |
Feb 18, 2016 | 11.72 | 11.95 | 11.49 | 11.69 | 133,000 | -0.06(-0.48%) |
Feb 17, 2016 | 11.26 | 11.81 | 11.25 | 11.75 | 95,220 | +0.53(+4.77%) |
Feb 16, 2016 | 10.85 | 11.45 | 10.74 | 11.21 | 77,766 | +0.47(+4.36%) |
Feb 12, 2016 | 10.28 | 10.75 | 10.75 | 10.75 | 67,937 | +0.58(+5.72%) |
Feb 11, 2016 | 10.06 | 10.33 | 9.845 | 10.16 | 35,761 | -0.14(-1.36%) |
Feb 10, 2016 | 10.34 | 10.48 | 10.22 | 10.30 | 60,158 | -0.01(-0.09%) |
Feb 09, 2016 | 10.33 | 10.47 | 10.15 | 10.31 | 72,730 | -0.15(-1.43%) |
Feb 08, 2016 | 10.32 | 10.50 | 10.12 | 10.46 | 60,598 | +0.04(+0.36%) |
Feb 05, 2016 | 10.44 | 10.73 | 10.31 | 10.43 | 75,926 | -0.12(-1.16%) |
Feb 04, 2016 | 10.21 | 10.97 | 9.826 | 10.55 | 149,340 | -0.13(-1.23%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.51 | 10.68 | 55,253 | -0.29(-2.65%) |
Feb 02, 2016 | 11.05 | 11.11 | 10.80 | 10.97 | 47,251 | -0.20(-1.76%) |
Feb 01, 2016 | 11.10 | 11.20 | 11.01 | 11.17 | 55,662 | +0.00(+0.00%) |
Jan 29, 2016 | 10.94 | 11.24 | 10.94 | 11.17 | 66,879 | +0.24(+2.23%) |
Jan 28, 2016 | 10.87 | 11.09 | 10.82 | 10.92 | 37,242 | +0.16(+1.48%) |
Jan 27, 2016 | 10.96 | 11.01 | 10.71 | 10.76 | 40,736 | -0.26(-2.38%) |
Jan 26, 2016 | 10.75 | 11.21 | 10.57 | 11.03 | 133,862 | +0.29(+2.71%) |
Jan 25, 2016 | 11.37 | 11.37 | 10.58 | 10.74 | 120,946 | -0.68(-5.92%) |
Jan 22, 2016 | 11.46 | 12.19 | 11.39 | 11.41 | 92,321 | +0.07(+0.58%) |
Jan 21, 2016 | 11.12 | 11.59 | 10.93 | 11.35 | 155,894 | +0.33(+2.98%) |
Jan 20, 2016 | 11.24 | 11.24 | 10.79 | 11.02 | 158,590 | -0.38(-3.29%) |
Jan 19, 2016 | 11.77 | 11.77 | 11.16 | 11.39 | 100,187 | -0.28(-2.41%) |
Jan 15, 2016 | 11.71 | 11.67 | 11.67 | 11.67 | 138,541 | -0.34(-2.81%) |
Jan 14, 2016 | 12.10 | 12.21 | 11.86 | 12.01 | 113,488 | -0.07(-0.54%) |
Jan 13, 2016 | 12.75 | 12.52 | 11.95 | 12.08 | 225,729 | -0.68(-5.29%) |
Jan 12, 2016 | 12.85 | 12.96 | 12.56 | 12.75 | 57,310 | +0.02(+0.15%) |
Jan 11, 2016 | 13.47 | 13.47 | 12.69 | 12.73 | 90,919 | -0.74(-5.50%) |
Jan 08, 2016 | 13.59 | 13.64 | 13.45 | 13.47 | 53,965 | -0.06(-0.42%) |
Jan 07, 2016 | 13.87 | 13.87 | 13.53 | 13.53 | 91,945 | -0.53(-3.74%) |
Jan 06, 2016 | 14.04 | 14.36 | 14.04 | 14.05 | 60,621 | -0.16(-1.12%) |
Jan 05, 2016 | 14.18 | 14.42 | 13.98 | 14.21 | 76,486 | +0.03(+0.20%) |