Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.00 | 12.00 | 12.00 | 0 | +0.13(+1.10%) | |
Dec 29, 2016 | 11.85 | 11.87 | 11.85 | 11.87 | 26,828 | +0.01(+0.08%) |
Dec 28, 2016 | 11.81 | 11.88 | 11.81 | 11.86 | 62,250 | -0.02(-0.13%) |
Dec 27, 2016 | 11.77 | 11.90 | 11.75 | 11.88 | 82,804 | +0.03(+0.25%) |
Dec 23, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.02(-0.21%) | |
Dec 22, 2016 | 11.86 | 11.92 | 11.82 | 11.87 | 72,345 | -0.06(-0.50%) |
Dec 21, 2016 | 11.87 | 12.31 | 11.87 | 11.93 | 102,491 | -0.05(-0.42%) |
Dec 20, 2016 | 11.84 | 12.03 | 11.84 | 11.98 | 87,982 | -0.03(-0.21%) |
Dec 19, 2016 | 12.05 | 12.05 | 11.97 | 12.01 | 53,854 | +0.03(+0.25%) |
Dec 16, 2016 | 12.01 | 12.03 | 11.97 | 11.97 | 79,950 | -0.04(-0.33%) |
Dec 15, 2016 | 12.01 | 12.03 | 11.98 | 12.02 | 119,971 | +0.01(+0.04%) |
Dec 14, 2016 | 12.04 | 12.26 | 11.99 | 12.01 | 53,999 | -0.26(-2.12%) |
Dec 13, 2016 | 12.14 | 12.30 | 12.08 | 12.27 | 86,304 | +0.15(+1.28%) |
Dec 12, 2016 | 12.13 | 12.25 | 12.10 | 12.12 | 71,396 | -0.12(-0.94%) |
Dec 09, 2016 | 12.38 | 12.38 | 12.20 | 12.23 | 21,643 | +0.01(+0.08%) |
Dec 08, 2016 | 12.40 | 12.40 | 12.20 | 12.22 | 42,841 | -0.11(-0.89%) |
Dec 07, 2016 | 12.11 | 12.34 | 12.11 | 12.33 | 190,973 | +0.08(+0.65%) |
Dec 06, 2016 | 12.16 | 12.31 | 12.16 | 12.25 | 59,528 | -0.01(-0.08%) |
Dec 05, 2016 | 12.26 | 12.29 | 12.23 | 12.26 | 341,052 | -0.04(-0.33%) |
Dec 02, 2016 | 12.18 | 12.39 | 12.18 | 12.30 | 43,240 | +0.00(+0.00%) |
Dec 01, 2016 | 12.66 | 12.66 | 12.29 | 12.30 | 36,897 | -0.09(-0.73%) |
Nov 30, 2016 | 12.62 | 12.62 | 12.31 | 12.39 | 71,555 | -0.01(-0.12%) |
Nov 29, 2016 | 12.32 | 12.41 | 12.26 | 12.40 | 20,922 | -0.04(-0.36%) |
Nov 28, 2016 | 12.35 | 12.51 | 12.35 | 12.45 | 36,143 | +0.02(+0.16%) |
Nov 25, 2016 | 12.40 | 12.46 | 12.40 | 12.43 | 14,424 | +0.05(+0.44%) |
Nov 23, 2016 | 12.38 | 12.38 | 12.38 | 0 | -0.12(-1.00%) | |
Nov 22, 2016 | 12.52 | 12.55 | 12.35 | 12.50 | 18,599 | +0.31(+2.59%) |
Nov 21, 2016 | 12.30 | 12.31 | 12.01 | 12.19 | 28,347 | +0.01(+0.04%) |
Nov 18, 2016 | 11.97 | 12.21 | 11.97 | 12.18 | 37,919 | -0.03(-0.25%) |
Nov 17, 2016 | 12.25 | 12.25 | 12.05 | 12.21 | 25,043 | +0.11(+0.91%) |
Nov 16, 2016 | 12.13 | 12.32 | 12.10 | 12.10 | 19,630 | -0.20(-1.59%) |
Nov 15, 2016 | 12.06 | 12.51 | 12.06 | 12.29 | 22,656 | +0.15(+1.24%) |
Nov 14, 2016 | 12.15 | 12.25 | 12.00 | 12.14 | 22,259 | -0.05(-0.45%) |
Nov 11, 2016 | 12.11 | 12.28 | 12.11 | 12.20 | 19,168 | -0.07(-0.53%) |
Nov 10, 2016 | 12.33 | 12.41 | 12.25 | 12.27 | 14,397 | -0.12(-0.97%) |
Nov 09, 2016 | 12.40 | 12.46 | 12.29 | 12.38 | 42,370 | -0.15(-1.20%) |
Nov 08, 2016 | 12.40 | 12.56 | 12.39 | 12.54 | 53,508 | +0.03(+0.20%) |
Nov 07, 2016 | 12.71 | 12.71 | 12.34 | 12.51 | 25,286 | +0.16(+1.30%) |
Nov 04, 2016 | 12.42 | 12.45 | 12.35 | 12.35 | 31,981 | -0.09(-0.72%) |
Nov 03, 2016 | 12.45 | 12.52 | 12.43 | 12.44 | 28,016 | -0.09(-0.72%) |
Nov 02, 2016 | 12.50 | 12.59 | 12.49 | 12.53 | 28,101 | -0.13(-1.03%) |
Nov 01, 2016 | 12.64 | 12.86 | 12.60 | 12.66 | 27,378 | -0.11(-0.86%) |
Oct 31, 2016 | 12.63 | 12.77 | 12.63 | 12.77 | 22,605 | +0.00(+0.00%) |
Oct 28, 2016 | 13.00 | 13.00 | 12.76 | 12.77 | 19,330 | -0.12(-0.93%) |
Oct 27, 2016 | 13.06 | 13.06 | 12.89 | 12.89 | 20,724 | -0.13(-1.04%) |
Oct 26, 2016 | 13.03 | 13.10 | 13.02 | 13.03 | 20,273 | -0.05(-0.42%) |
Oct 25, 2016 | 12.99 | 13.15 | 12.99 | 13.08 | 31,504 | +0.02(+0.15%) |
Oct 24, 2016 | 13.15 | 13.30 | 13.04 | 13.06 | 32,084 | -0.12(-0.95%) |
Oct 21, 2016 | 13.11 | 13.25 | 13.06 | 13.19 | 10,440 | +0.08(+0.57%) |
Oct 20, 2016 | 13.08 | 13.15 | 13.08 | 13.11 | 9,758 | -0.04(-0.27%) |
Oct 19, 2016 | 13.05 | 13.15 | 13.05 | 13.14 | 8,731 | +0.00(+0.04%) |
Oct 18, 2016 | 13.16 | 13.16 | 13.13 | 13.14 | 7,293 | +0.12(+0.92%) |
Oct 17, 2016 | 13.06 | 13.07 | 13.02 | 13.02 | 31,982 | -0.18(-1.36%) |
Oct 14, 2016 | 13.08 | 13.20 | 13.08 | 13.20 | 22,071 | +0.12(+0.96%) |
Oct 13, 2016 | 13.01 | 13.07 | 12.96 | 13.07 | 20,600 | -0.14(-1.02%) |
Oct 12, 2016 | 13.18 | 13.24 | 13.15 | 13.21 | 17,518 | +0.11(+0.84%) |
Oct 11, 2016 | 13.11 | 13.18 | 13.02 | 13.10 | 29,845 | -0.27(-2.02%) |
Oct 10, 2016 | 13.35 | 13.39 | 13.35 | 13.37 | 43,813 | +0.14(+1.06%) |
Oct 07, 2016 | 13.20 | 13.50 | 13.18 | 13.23 | 88,724 | -0.26(-1.93%) |
Oct 06, 2016 | 13.44 | 13.51 | 13.44 | 13.49 | 20,516 | -0.01(-0.07%) |
Oct 05, 2016 | 13.27 | 13.90 | 13.27 | 13.50 | 84,530 | +0.36(+2.71%) |
Oct 04, 2016 | 13.21 | 13.22 | 13.12 | 13.14 | 4,074 | -0.08(-0.57%) |
Oct 03, 2016 | 13.38 | 13.38 | 13.21 | 13.22 | 10,932 | -0.07(-0.56%) |
Sep 30, 2016 | 13.26 | 13.35 | 13.15 | 13.29 | 24,601 | +0.13(+1.03%) |
Sep 29, 2016 | 13.11 | 13.32 | 13.11 | 13.16 | 42,075 | -0.15(-1.13%) |
Sep 28, 2016 | 13.25 | 13.44 | 13.23 | 13.31 | 24,060 | +0.07(+0.53%) |
Sep 27, 2016 | 13.18 | 13.26 | 13.18 | 13.24 | 15,365 | +0.14(+1.07%) |
Sep 26, 2016 | 13.25 | 13.39 | 13.06 | 13.10 | 47,631 | -0.26(-1.95%) |
Sep 23, 2016 | 13.45 | 13.73 | 13.36 | 13.36 | 31,517 | -0.13(-0.96%) |
Sep 22, 2016 | 13.46 | 13.60 | 13.46 | 13.49 | 27,823 | +0.04(+0.30%) |
Sep 21, 2016 | 13.32 | 13.50 | 13.32 | 13.45 | 62,553 | +0.15(+1.13%) |
Sep 20, 2016 | 13.50 | 13.50 | 13.30 | 13.30 | 387,801 | -0.01(-0.08%) |
Sep 19, 2016 | 13.33 | 13.47 | 13.31 | 13.31 | 644,320 | +0.03(+0.19%) |
Sep 16, 2016 | 13.36 | 13.36 | 13.22 | 13.29 | 29,782 | -0.05(-0.41%) |
Sep 15, 2016 | 13.35 | 13.39 | 13.33 | 13.34 | 44,153 | +0.07(+0.53%) |
Sep 14, 2016 | 13.20 | 13.31 | 13.20 | 13.27 | 5,300 | +0.00(+0.00%) |
Sep 13, 2016 | 13.40 | 13.62 | 13.18 | 13.27 | 65,873 | -0.31(-2.28%) |
Sep 12, 2016 | 13.66 | 13.66 | 13.39 | 13.58 | 30,715 | -0.03(-0.22%) |
Sep 09, 2016 | 13.95 | 14.02 | 13.61 | 13.61 | 21,361 | -0.36(-2.58%) |
Sep 08, 2016 | 13.96 | 14.03 | 13.94 | 13.97 | 15,574 | +0.02(+0.14%) |
Sep 07, 2016 | 13.95 | 14.15 | 13.90 | 13.95 | 52,270 | -0.11(-0.78%) |
Sep 06, 2016 | 14.13 | 14.14 | 14.05 | 14.06 | 57,028 | +0.34(+2.44%) |
Sep 02, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.08(+0.62%) | |
Sep 01, 2016 | 13.65 | 13.68 | 13.55 | 13.64 | 81,057 | +0.30(+2.29%) |
Aug 31, 2016 | 13.40 | 13.41 | 13.31 | 13.34 | 17,312 | -0.10(-0.78%) |
Aug 30, 2016 | 13.44 | 13.52 | 13.41 | 13.44 | 49,403 | +0.08(+0.60%) |
Aug 29, 2016 | 13.30 | 13.37 | 13.30 | 13.36 | 41,976 | +0.16(+1.21%) |
Aug 26, 2016 | 13.19 | 13.42 | 13.15 | 13.20 | 12,696 | +0.06(+0.46%) |
Aug 25, 2016 | 13.34 | 13.34 | 13.14 | 13.14 | 12,846 | -0.10(-0.76%) |
Aug 24, 2016 | 13.26 | 13.37 | 13.23 | 13.24 | 17,761 | -0.16(-1.19%) |
Aug 23, 2016 | 13.59 | 13.59 | 13.30 | 13.40 | 13,640 | +0.03(+0.22%) |
Aug 22, 2016 | 13.29 | 13.41 | 13.29 | 13.37 | 9,269 | -0.14(-1.04%) |
Aug 19, 2016 | 13.66 | 13.66 | 13.36 | 13.51 | 22,862 | -0.73(-5.13%) |
Aug 18, 2016 | 14.00 | 14.25 | 14.00 | 14.24 | 46,494 | +0.49(+3.56%) |
Aug 17, 2016 | 13.92 | 13.92 | 13.61 | 13.75 | 10,812 | -0.20(-1.43%) |
Aug 16, 2016 | 14.01 | 14.13 | 13.90 | 13.95 | 26,158 | -0.16(-1.13%) |
Aug 15, 2016 | 14.25 | 14.25 | 14.00 | 14.11 | 15,082 | +0.27(+1.95%) |
Aug 12, 2016 | 13.78 | 13.87 | 13.78 | 13.84 | 7,891 | +0.06(+0.44%) |
Aug 11, 2016 | 13.94 | 13.94 | 13.70 | 13.78 | 38,205 | +0.01(+0.07%) |
Aug 10, 2016 | 13.86 | 13.86 | 13.64 | 13.77 | 31,940 | -0.14(-1.01%) |
Aug 09, 2016 | 13.84 | 13.96 | 13.84 | 13.91 | 18,115 | +0.05(+0.36%) |
Aug 08, 2016 | 13.85 | 13.99 | 13.85 | 13.86 | 69,491 | +0.59(+4.45%) |
Aug 05, 2016 | 13.22 | 13.29 | 13.13 | 13.27 | 46,426 | +0.15(+1.14%) |
Aug 04, 2016 | 13.05 | 13.20 | 13.05 | 13.12 | 35,412 | +0.08(+0.61%) |
Aug 03, 2016 | 12.81 | 13.05 | 12.81 | 13.04 | 26,618 | +0.18(+1.40%) |
Aug 02, 2016 | 12.95 | 12.97 | 12.75 | 12.86 | 49,878 | +0.00(+0.00%) |
Aug 01, 2016 | 13.09 | 13.09 | 12.86 | 12.86 | 58,210 | -0.12(-0.89%) |
Jul 29, 2016 | 13.10 | 13.10 | 12.95 | 12.97 | 26,157 | -0.14(-1.11%) |
Jul 28, 2016 | 13.21 | 13.26 | 13.00 | 13.12 | 110,320 | -0.18(-1.35%) |
Jul 27, 2016 | 13.15 | 13.43 | 13.06 | 13.30 | 70,820 | +0.19(+1.45%) |
Jul 26, 2016 | 12.96 | 13.17 | 12.96 | 13.11 | 29,310 | -0.06(-0.46%) |
Jul 25, 2016 | 13.32 | 13.40 | 13.12 | 13.17 | 70,208 | -0.40(-2.98%) |
Jul 22, 2016 | 13.76 | 13.76 | 13.55 | 13.57 | 35,000 | +0.11(+0.85%) |
Jul 21, 2016 | 13.79 | 13.79 | 13.34 | 13.46 | 44,037 | +0.02(+0.11%) |
Jul 20, 2016 | 13.50 | 13.52 | 13.20 | 13.45 | 63,604 | +0.48(+3.74%) |
Jul 19, 2016 | 12.92 | 13.04 | 12.92 | 12.96 | 33,532 | -0.09(-0.69%) |
Jul 18, 2016 | 12.90 | 13.09 | 12.83 | 13.05 | 66,699 | +0.84(+6.88%) |
Jul 15, 2016 | 12.25 | 12.25 | 12.02 | 12.21 | 17,931 | +0.00(+0.00%) |
Jul 14, 2016 | 12.05 | 12.25 | 12.05 | 12.21 | 66,071 | +0.40(+3.39%) |
Jul 13, 2016 | 11.83 | 11.85 | 11.77 | 11.81 | 72,329 | -0.07(-0.59%) |
Jul 12, 2016 | 11.68 | 11.92 | 11.68 | 11.88 | 42,764 | +0.23(+1.93%) |
Jul 11, 2016 | 11.62 | 11.68 | 11.56 | 11.65 | 23,436 | +0.00(+0.04%) |
Jul 08, 2016 | 11.68 | 11.38 | 11.65 | 20,362 | +0.27(+2.37%) | |
Jul 07, 2016 | 11.71 | 11.71 | 11.31 | 11.38 | 62,528 | -0.59(-4.93%) |
Jul 05, 2016 | 12.10 | 12.10 | 11.91 | 11.97 | 96,425 | -0.27(-2.24%) |
Jul 01, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.16(+1.36%) | |
Jun 30, 2016 | 12.00 | 12.08 | 11.94 | 12.08 | 16,510 | +0.03(+0.25%) |
Jun 29, 2016 | 11.97 | 12.07 | 11.97 | 12.05 | 7,036 | +0.25(+2.08%) |
Jun 28, 2016 | 11.95 | 11.95 | 11.70 | 11.80 | 44,675 | +0.09(+0.81%) |
Jun 27, 2016 | 11.95 | 12.00 | 11.62 | 11.71 | 71,575 | -0.24(-2.01%) |
Jun 24, 2016 | 12.31 | 12.31 | 11.74 | 11.95 | 44,728 | -0.53(-4.25%) |
Jun 23, 2016 | 12.38 | 12.48 | 12.38 | 12.48 | 56,027 | +0.20(+1.63%) |
Jun 22, 2016 | 12.25 | 12.39 | 12.24 | 12.28 | 45,749 | +0.17(+1.40%) |
Jun 21, 2016 | 12.22 | 12.22 | 12.09 | 12.11 | 25,902 | -0.15(-1.18%) |
Jun 20, 2016 | 12.36 | 12.39 | 12.24 | 12.26 | 33,901 | +0.03(+0.20%) |
Jun 17, 2016 | 12.22 | 12.23 | 12.05 | 12.23 | 22,576 | +0.11(+0.91%) |
Jun 16, 2016 | 12.09 | 12.14 | 11.85 | 12.12 | 47,935 | -0.04(-0.29%) |
Jun 15, 2016 | 12.24 | 12.41 | 12.14 | 12.15 | 538,154 | -0.02(-0.12%) |
Jun 14, 2016 | 12.00 | 12.25 | 12.00 | 12.17 | 27,400 | -0.40(-3.18%) |
Jun 13, 2016 | 12.45 | 12.66 | 12.45 | 12.57 | 38,712 | +0.18(+1.45%) |
Jun 10, 2016 | 12.52 | 12.57 | 12.39 | 12.39 | 113,456 | +0.05(+0.45%) |
Jun 09, 2016 | 12.12 | 12.48 | 12.12 | 12.34 | 59,368 | -0.02(-0.20%) |
Jun 08, 2016 | 12.10 | 12.37 | 12.10 | 12.36 | 22,238 | +0.24(+1.98%) |
Jun 07, 2016 | 12.05 | 12.20 | 12.00 | 12.12 | 48,020 | +0.10(+0.87%) |
Jun 06, 2016 | 11.68 | 12.05 | 11.68 | 12.02 | 26,331 | -0.00(-0.04%) |
Jun 03, 2016 | 11.84 | 12.06 | 11.77 | 12.02 | 33,933 | +0.33(+2.82%) |
Jun 02, 2016 | 11.70 | 11.70 | 11.60 | 11.69 | 78,591 | -0.29(-2.42%) |
Jun 01, 2016 | 12.20 | 12.27 | 11.93 | 11.98 | 76,082 | -0.36(-2.92%) |
May 31, 2016 | 12.34 | 12.43 | 12.18 | 12.34 | 47,142 | +0.02(+0.16%) |
May 27, 2016 | 12.32 | 12.32 | 12.32 | 0 | +0.02(+0.16%) | |
May 26, 2016 | 12.58 | 12.94 | 12.26 | 12.30 | 83,721 | -0.64(-4.95%) |
May 25, 2016 | 12.81 | 12.94 | 12.72 | 12.94 | 21,357 | +0.29(+2.33%) |
May 24, 2016 | 12.56 | 12.68 | 12.54 | 12.64 | 20,214 | +0.16(+1.32%) |
May 23, 2016 | 12.51 | 12.55 | 12.48 | 12.48 | 38,819 | -0.22(-1.73%) |
May 20, 2016 | 12.90 | 12.90 | 12.70 | 12.70 | 76,991 | -0.09(-0.70%) |
May 19, 2016 | 12.87 | 12.90 | 12.75 | 12.79 | 18,541 | -0.01(-0.04%) |
May 18, 2016 | 12.70 | 12.95 | 12.70 | 12.79 | 29,809 | -0.34(-2.55%) |
May 17, 2016 | 13.06 | 13.20 | 13.06 | 13.13 | 59,903 | -0.18(-1.35%) |
May 16, 2016 | 13.08 | 13.35 | 13.08 | 13.31 | 40,334 | +0.62(+4.89%) |
May 13, 2016 | 13.04 | 13.08 | 12.66 | 12.69 | 58,494 | -0.46(-3.50%) |
May 12, 2016 | 13.60 | 13.60 | 13.13 | 13.15 | 34,788 | -0.16(-1.20%) |
May 11, 2016 | 13.43 | 13.45 | 13.31 | 13.31 | 30,856 | -0.14(-1.04%) |
May 10, 2016 | 13.25 | 13.49 | 13.25 | 13.45 | 132,637 | -0.86(-6.01%) |
May 09, 2016 | 14.50 | 14.66 | 14.31 | 14.31 | 82,090 | -0.23(-1.58%) |
May 06, 2016 | 14.50 | 14.70 | 14.50 | 14.54 | 27,804 | -0.32(-2.15%) |
May 05, 2016 | 14.80 | 14.90 | 14.60 | 14.86 | 138,769 | +0.01(+0.07%) |
May 04, 2016 | 14.88 | 14.96 | 14.80 | 14.85 | 27,130 | -0.12(-0.83%) |
May 03, 2016 | 15.47 | 15.47 | 14.91 | 14.97 | 22,711 | -0.76(-4.80%) |
May 02, 2016 | 16.00 | 16.04 | 15.72 | 15.73 | 29,384 | +0.01(+0.06%) |
Apr 29, 2016 | 16.00 | 16.00 | 15.63 | 15.72 | 15,016 | -0.72(-4.38%) |
Apr 28, 2016 | 16.22 | 16.53 | 16.22 | 16.44 | 39,779 | -0.05(-0.30%) |
Apr 27, 2016 | 16.65 | 16.65 | 16.30 | 16.49 | 13,097 | -0.13(-0.78%) |
Apr 26, 2016 | 16.28 | 16.69 | 16.28 | 16.62 | 21,956 | +0.32(+1.96%) |
Apr 25, 2016 | 16.27 | 16.36 | 16.27 | 16.30 | 22,056 | +0.19(+1.18%) |
Apr 22, 2016 | 16.31 | 16.31 | 16.11 | 16.11 | 21,590 | -0.17(-1.04%) |
Apr 21, 2016 | 16.18 | 16.43 | 16.18 | 16.28 | 16,753 | -0.18(-1.09%) |
Apr 20, 2016 | 16.68 | 16.68 | 16.21 | 16.46 | 12,117 | -0.35(-2.08%) |
Apr 19, 2016 | 17.00 | 17.00 | 16.69 | 16.81 | 30,098 | +0.23(+1.39%) |
Apr 18, 2016 | 16.45 | 16.63 | 16.43 | 16.58 | 34,444 | +0.14(+0.85%) |
Apr 15, 2016 | 16.57 | 16.57 | 16.44 | 16.44 | 22,404 | -0.06(-0.36%) |
Apr 14, 2016 | 16.33 | 16.53 | 16.33 | 16.50 | 55,189 | +0.52(+3.25%) |
Apr 13, 2016 | 16.00 | 16.04 | 15.81 | 15.98 | 45,984 | +0.34(+2.17%) |
Apr 12, 2016 | 15.49 | 15.65 | 15.27 | 15.64 | 28,661 | +0.59(+3.92%) |
Apr 11, 2016 | 14.93 | 15.29 | 14.93 | 15.05 | 18,361 | -0.05(-0.33%) |
Apr 08, 2016 | 14.86 | 15.24 | 14.86 | 15.10 | 23,088 | +0.57(+3.92%) |
Apr 07, 2016 | 14.80 | 14.80 | 14.53 | 14.53 | 32,736 | -0.10(-0.68%) |
Apr 06, 2016 | 14.83 | 14.83 | 14.56 | 14.63 | 225,294 | +0.06(+0.41%) |
Apr 05, 2016 | 14.86 | 14.86 | 14.51 | 14.57 | 78,449 | -0.61(-3.99%) |
Apr 04, 2016 | 15.21 | 15.41 | 15.16 | 15.18 | 26,814 | -0.07(-0.49%) |
Apr 01, 2016 | 15.38 | 15.39 | 15.10 | 15.25 | 53,684 | -0.29(-1.87%) |
Mar 31, 2016 | 15.64 | 15.75 | 15.54 | 15.54 | 34,725 | -0.30(-1.89%) |
Mar 30, 2016 | 15.89 | 15.91 | 15.71 | 15.84 | 20,368 | +0.20(+1.28%) |
Mar 29, 2016 | 15.59 | 15.70 | 15.42 | 15.64 | 25,177 | -0.11(-0.70%) |
Mar 28, 2016 | 15.64 | 15.76 | 15.64 | 15.75 | 19,220 | +0.07(+0.45%) |
Mar 24, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.35(-2.18%) | |
Mar 23, 2016 | 16.43 | 16.43 | 16.00 | 16.03 | 12,963 | -0.35(-2.14%) |
Mar 22, 2016 | 16.22 | 16.43 | 16.18 | 16.38 | 23,842 | +0.22(+1.36%) |
Mar 21, 2016 | 16.00 | 16.32 | 16.00 | 16.16 | 12,800 | -0.16(-0.98%) |
Mar 18, 2016 | 16.40 | 16.41 | 16.20 | 16.32 | 88,148 | -0.47(-2.80%) |
Mar 17, 2016 | 16.54 | 16.82 | 16.50 | 16.79 | 10,972 | -0.14(-0.83%) |
Mar 16, 2016 | 16.72 | 16.93 | 16.55 | 16.93 | 26,348 | +0.07(+0.42%) |
Mar 15, 2016 | 16.82 | 16.86 | 16.79 | 16.86 | 7,408 | +0.01(+0.06%) |
Mar 14, 2016 | 16.90 | 16.90 | 16.72 | 16.85 | 14,708 | +0.13(+0.78%) |
Mar 11, 2016 | 16.80 | 16.80 | 16.61 | 16.72 | 30,709 | +0.62(+3.85%) |
Mar 10, 2016 | 16.35 | 16.66 | 16.07 | 16.10 | 12,269 | -0.33(-2.01%) |
Mar 09, 2016 | 16.50 | 16.52 | 16.43 | 16.43 | 23,220 | -0.02(-0.12%) |
Mar 08, 2016 | 16.87 | 16.87 | 16.30 | 16.45 | 15,307 | -0.38(-2.26%) |
Mar 07, 2016 | 16.44 | 16.94 | 16.44 | 16.83 | 17,390 | -0.22(-1.29%) |
Mar 04, 2016 | 16.67 | 17.14 | 16.66 | 17.05 | 15,539 | +0.48(+2.90%) |
Mar 03, 2016 | 16.60 | 16.60 | 16.45 | 16.57 | 11,674 | +0.15(+0.91%) |
Mar 02, 2016 | 16.84 | 16.84 | 16.20 | 16.42 | 27,959 | -0.70(-4.09%) |
Mar 01, 2016 | 16.88 | 17.16 | 16.84 | 17.12 | 133,603 | +0.35(+2.09%) |
Feb 29, 2016 | 16.85 | 16.86 | 16.72 | 16.77 | 10,694 | -0.11(-0.65%) |
Feb 26, 2016 | 16.98 | 17.00 | 16.88 | 16.88 | 11,036 | +0.14(+0.84%) |
Feb 25, 2016 | 16.49 | 16.75 | 16.48 | 16.74 | 25,930 | -0.01(-0.06%) |
Feb 24, 2016 | 16.64 | 16.75 | 16.43 | 16.75 | 17,029 | -0.27(-1.59%) |
Feb 23, 2016 | 17.29 | 17.29 | 16.96 | 17.02 | 25,471 | -0.55(-3.13%) |
Feb 22, 2016 | 17.87 | 17.87 | 17.43 | 17.57 | 39,652 | +0.47(+2.75%) |
Feb 19, 2016 | 17.09 | 17.17 | 17.08 | 17.10 | 18,004 | +0.20(+1.18%) |
Feb 18, 2016 | 17.12 | 17.18 | 16.90 | 16.90 | 27,579 | -0.10(-0.59%) |
Feb 17, 2016 | 16.95 | 17.05 | 16.82 | 17.00 | 22,368 | +0.31(+1.86%) |
Feb 16, 2016 | 16.65 | 16.72 | 16.60 | 16.69 | 26,201 | +0.19(+1.15%) |
Feb 12, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.59(+3.71%) | |
Feb 11, 2016 | 15.80 | 16.03 | 15.74 | 15.91 | 65,223 | -0.73(-4.39%) |
Feb 10, 2016 | 16.66 | 16.81 | 16.61 | 16.64 | 54,439 | +0.14(+0.85%) |
Feb 09, 2016 | 16.51 | 16.63 | 16.35 | 16.50 | 10,611 | -0.18(-1.08%) |
Feb 08, 2016 | 17.47 | 17.47 | 16.51 | 16.68 | 72,561 | -0.32(-1.88%) |
Feb 05, 2016 | 17.15 | 17.30 | 17.00 | 17.00 | 44,048 | -0.30(-1.73%) |
Feb 04, 2016 | 17.18 | 17.47 | 17.18 | 17.30 | 14,999 | +0.12(+0.70%) |
Feb 03, 2016 | 16.90 | 17.19 | 16.67 | 17.18 | 63,633 | -1.30(-7.03%) |
Feb 02, 2016 | 18.50 | 18.65 | 18.36 | 18.48 | 23,064 | +0.41(+2.30%) |
Feb 01, 2016 | 18.11 | 18.11 | 17.99 | 18.07 | 25,932 | +0.43(+2.41%) |
Jan 29, 2016 | 17.57 | 17.64 | 17.43 | 17.64 | 31,204 | +0.30(+1.73%) |
Jan 28, 2016 | 17.46 | 17.49 | 17.30 | 17.34 | 16,865 | -0.15(-0.86%) |
Jan 27, 2016 | 17.63 | 17.85 | 17.49 | 17.49 | 12,956 | -0.14(-0.79%) |
Jan 26, 2016 | 17.50 | 17.72 | 17.45 | 17.63 | 26,290 | +0.14(+0.80%) |
Jan 25, 2016 | 18.00 | 18.00 | 17.47 | 17.49 | 30,682 | +0.47(+2.76%) |
Jan 22, 2016 | 16.99 | 17.06 | 16.96 | 17.02 | 39,923 | +0.49(+2.96%) |
Jan 21, 2016 | 16.40 | 16.75 | 16.25 | 16.53 | 46,695 | -0.05(-0.30%) |
Jan 20, 2016 | 16.50 | 16.79 | 16.13 | 16.58 | 64,539 | -0.52(-3.04%) |
Jan 19, 2016 | 17.40 | 17.81 | 17.04 | 17.10 | 82,151 | +1.01(+6.28%) |
Jan 15, 2016 | 16.09 | 16.09 | 16.09 | 0 | -1.19(-6.89%) | |
Jan 14, 2016 | 17.04 | 17.31 | 16.95 | 17.28 | 32,463 | +0.41(+2.43%) |
Jan 13, 2016 | 17.39 | 17.45 | 16.86 | 16.87 | 42,883 | -0.68(-3.87%) |
Jan 12, 2016 | 17.67 | 17.67 | 17.40 | 17.55 | 40,763 | -0.08(-0.45%) |
Jan 11, 2016 | 17.91 | 17.92 | 17.53 | 17.63 | 57,462 | -0.30(-1.67%) |
Jan 08, 2016 | 18.57 | 18.58 | 17.93 | 17.93 | 76,420 | +0.25(+1.41%) |
Jan 07, 2016 | 17.72 | 18.03 | 17.68 | 17.68 | 38,923 | -0.35(-1.94%) |
Jan 06, 2016 | 18.25 | 18.25 | 17.94 | 18.03 | 41,721 | -0.83(-4.40%) |
Jan 05, 2016 | 18.93 | 18.93 | 18.76 | 18.86 | 29,878 | -0.07(-0.37%) |