Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.27 | 16.51 | 16.15 | 16.50 | 1,570,233 | +0.23(+1.42%) |
Aug 30, 2016 | 16.18 | 16.32 | 16.15 | 16.27 | 602,849 | +0.16(+0.98%) |
Aug 29, 2016 | 15.97 | 16.17 | 15.97 | 16.11 | 544,754 | +0.13(+0.81%) |
Aug 26, 2016 | 15.93 | 16.02 | 15.82 | 15.98 | 1,067,745 | +0.09(+0.58%) |
Aug 25, 2016 | 15.89 | 15.96 | 15.86 | 15.89 | 652,114 | +0.01(+0.06%) |
Aug 24, 2016 | 15.87 | 15.95 | 15.82 | 15.88 | 624,265 | +0.01(+0.06%) |
Aug 23, 2016 | 16.00 | 16.14 | 15.87 | 15.87 | 1,282,143 | -0.02(-0.12%) |
Aug 22, 2016 | 15.84 | 16.03 | 15.84 | 15.89 | 580,949 | -0.02(-0.12%) |
Aug 19, 2016 | 15.85 | 15.95 | 15.82 | 15.91 | 496,784 | -0.01(-0.06%) |
Aug 18, 2016 | 15.89 | 15.99 | 15.84 | 15.92 | 679,302 | +0.04(+0.23%) |
Aug 17, 2016 | 15.80 | 15.98 | 15.80 | 15.88 | 787,987 | +0.02(+0.12%) |
Aug 16, 2016 | 15.87 | 15.95 | 15.78 | 15.86 | 833,362 | -0.05(-0.29%) |
Aug 15, 2016 | 15.81 | 16.01 | 15.76 | 15.91 | 1,320,768 | +0.16(+1.00%) |
Aug 12, 2016 | 15.69 | 15.84 | 15.56 | 15.75 | 1,207,695 | -0.09(-0.58%) |
Aug 11, 2016 | 15.87 | 16.08 | 15.82 | 15.84 | 1,511,775 | +0.06(+0.35%) |
Aug 10, 2016 | 15.81 | 15.95 | 15.73 | 15.79 | 946,520 | -0.06(-0.41%) |
Aug 09, 2016 | 15.84 | 15.93 | 15.72 | 15.85 | 735,028 | +0.04(+0.23%) |
Aug 08, 2016 | 15.99 | 16.01 | 15.71 | 15.82 | 811,592 | -0.18(-1.10%) |
Aug 05, 2016 | 15.77 | 16.01 | 15.69 | 15.99 | 1,052,003 | +0.40(+2.55%) |
Aug 04, 2016 | 15.55 | 15.67 | 15.53 | 15.59 | 463,337 | +0.03(+0.18%) |
Aug 03, 2016 | 15.40 | 15.58 | 15.40 | 15.57 | 428,486 | +0.19(+1.26%) |
Aug 02, 2016 | 15.52 | 15.59 | 15.30 | 15.37 | 514,377 | -0.14(-0.89%) |
Aug 01, 2016 | 15.58 | 15.70 | 15.48 | 15.51 | 613,771 | -0.04(-0.24%) |
Jul 29, 2016 | 15.60 | 15.74 | 15.52 | 15.55 | 530,892 | -0.08(-0.53%) |
Jul 28, 2016 | 15.49 | 15.67 | 15.46 | 15.63 | 688,811 | +0.09(+0.59%) |
Jul 27, 2016 | 15.60 | 15.74 | 15.37 | 15.54 | 852,423 | +0.11(+0.72%) |
Jul 26, 2016 | 15.24 | 15.47 | 15.24 | 15.43 | 875,636 | +0.04(+0.24%) |
Jul 25, 2016 | 15.41 | 15.51 | 15.33 | 15.39 | 455,701 | -0.02(-0.12%) |
Jul 22, 2016 | 15.19 | 15.47 | 15.15 | 15.41 | 639,514 | +0.23(+1.52%) |
Jul 21, 2016 | 15.29 | 15.35 | 15.13 | 15.18 | 893,752 | -0.17(-1.14%) |
Jul 20, 2016 | 15.47 | 15.50 | 15.34 | 15.35 | 778,123 | -0.10(-0.66%) |
Jul 19, 2016 | 15.39 | 15.57 | 15.35 | 15.46 | 514,228 | -0.03(-0.18%) |
Jul 18, 2016 | 15.61 | 15.70 | 15.44 | 15.48 | 515,193 | -0.17(-1.12%) |
Jul 15, 2016 | 15.59 | 15.68 | 15.49 | 15.66 | 805,717 | +0.18(+1.19%) |
Jul 14, 2016 | 15.51 | 15.64 | 15.42 | 15.47 | 614,151 | +0.17(+1.14%) |
Jul 13, 2016 | 15.25 | 15.37 | 15.20 | 15.30 | 602,698 | +0.01(+0.06%) |
Jul 12, 2016 | 15.01 | 15.35 | 15.01 | 15.29 | 779,246 | +0.41(+2.72%) |
Jul 11, 2016 | 14.77 | 14.92 | 14.73 | 14.89 | 517,134 | +0.26(+1.76%) |
Jul 08, 2016 | 14.51 | 14.78 | 14.30 | 14.63 | 883,716 | +0.33(+2.32%) |
Jul 07, 2016 | 14.21 | 14.36 | 14.12 | 14.30 | 938,411 | +0.08(+0.58%) |
Jul 06, 2016 | 13.94 | 14.28 | 13.94 | 14.21 | 830,864 | +0.13(+0.91%) |
Jul 05, 2016 | 14.08 | 14.27 | 14.06 | 14.08 | 967,671 | -0.17(-1.23%) |
Jul 01, 2016 | 14.28 | 14.26 | 14.26 | 14.26 | 793,430 | -0.19(-1.34%) |
Jun 30, 2016 | 14.22 | 14.46 | 14.04 | 14.45 | 980,320 | +0.36(+2.55%) |
Jun 29, 2016 | 13.99 | 14.12 | 13.86 | 14.09 | 663,837 | +0.28(+2.00%) |
Jun 28, 2016 | 13.71 | 13.85 | 13.48 | 13.82 | 1,242,834 | +0.36(+2.67%) |
Jun 27, 2016 | 13.96 | 13.96 | 13.39 | 13.46 | 1,250,928 | -0.72(-5.06%) |
Jun 24, 2016 | 14.41 | 14.67 | 14.15 | 14.18 | 2,140,977 | -1.18(-7.67%) |
Jun 23, 2016 | 15.06 | 15.35 | 15.04 | 15.35 | 841,938 | +0.51(+3.41%) |
Jun 22, 2016 | 14.67 | 14.89 | 14.62 | 14.85 | 857,435 | +0.21(+1.45%) |
Jun 21, 2016 | 14.71 | 14.72 | 14.52 | 14.64 | 488,681 | -0.03(-0.19%) |
Jun 20, 2016 | 14.47 | 14.79 | 14.47 | 14.66 | 867,507 | +0.41(+2.84%) |
Jun 17, 2016 | 14.36 | 14.43 | 14.17 | 14.26 | 1,259,296 | -0.06(-0.45%) |
Jun 16, 2016 | 14.40 | 14.44 | 14.20 | 14.32 | 752,387 | -0.19(-1.33%) |
Jun 15, 2016 | 14.64 | 14.80 | 14.47 | 14.52 | 560,627 | -0.03(-0.19%) |
Jun 14, 2016 | 14.75 | 14.93 | 14.51 | 14.54 | 595,683 | -0.28(-1.86%) |
Jun 13, 2016 | 14.95 | 15.10 | 14.78 | 14.82 | 610,219 | -0.21(-1.41%) |
Jun 10, 2016 | 14.97 | 15.12 | 14.90 | 15.03 | 536,479 | -0.13(-0.85%) |
Jun 09, 2016 | 15.24 | 15.27 | 15.04 | 15.16 | 650,694 | -0.18(-1.20%) |
Jun 08, 2016 | 15.24 | 15.36 | 15.19 | 15.35 | 362,240 | +0.10(+0.66%) |
Jun 07, 2016 | 15.33 | 15.33 | 15.19 | 15.24 | 571,696 | -0.09(-0.60%) |
Jun 06, 2016 | 14.98 | 15.38 | 14.98 | 15.34 | 692,169 | +0.35(+2.33%) |
Jun 03, 2016 | 15.02 | 15.08 | 14.63 | 14.99 | 993,067 | -0.20(-1.33%) |
Jun 02, 2016 | 15.12 | 15.20 | 15.08 | 15.19 | 607,149 | -0.02(-0.12%) |
Jun 01, 2016 | 15.02 | 15.24 | 14.93 | 15.21 | 813,536 | +0.06(+0.36%) |
May 31, 2016 | 15.08 | 15.18 | 15.05 | 15.15 | 1,062,812 | +0.09(+0.61%) |
May 27, 2016 | 14.89 | 15.06 | 15.06 | 15.06 | 752,586 | +0.19(+1.30%) |
May 26, 2016 | 14.91 | 14.92 | 14.78 | 14.87 | 536,452 | -0.06(-0.37%) |
May 25, 2016 | 14.91 | 15.04 | 14.86 | 14.92 | 858,984 | +0.02(+0.12%) |
May 24, 2016 | 14.65 | 14.99 | 14.63 | 14.90 | 786,708 | +0.30(+2.08%) |
May 23, 2016 | 14.67 | 14.68 | 14.53 | 14.60 | 416,934 | -0.07(-0.50%) |
May 20, 2016 | 14.52 | 14.82 | 14.47 | 14.67 | 834,074 | +0.23(+1.59%) |
May 19, 2016 | 14.51 | 14.65 | 14.33 | 14.44 | 946,165 | -0.10(-0.70%) |
May 18, 2016 | 14.02 | 14.58 | 13.66 | 14.54 | 1,161,443 | +0.53(+3.81%) |
May 17, 2016 | 14.33 | 14.40 | 13.94 | 14.01 | 1,126,428 | -0.37(-2.56%) |
May 16, 2016 | 14.30 | 14.48 | 14.23 | 14.38 | 598,028 | +0.12(+0.84%) |
May 13, 2016 | 14.45 | 14.54 | 14.18 | 14.26 | 589,276 | -0.19(-1.34%) |
May 12, 2016 | 14.54 | 14.60 | 14.26 | 14.45 | 772,665 | -0.04(-0.25%) |
May 11, 2016 | 14.59 | 14.69 | 14.46 | 14.49 | 539,342 | -0.08(-0.57%) |
May 10, 2016 | 14.52 | 14.65 | 14.45 | 14.57 | 479,254 | +0.16(+1.09%) |
May 09, 2016 | 14.38 | 14.55 | 14.31 | 14.42 | 571,217 | -0.03(-0.19%) |
May 06, 2016 | 14.27 | 14.45 | 14.11 | 14.44 | 919,225 | +0.12(+0.84%) |
May 05, 2016 | 14.50 | 14.54 | 14.31 | 14.32 | 521,948 | -0.11(-0.77%) |
May 04, 2016 | 14.51 | 14.68 | 14.26 | 14.43 | 619,700 | -0.14(-0.95%) |
May 03, 2016 | 14.80 | 14.87 | 14.48 | 14.57 | 669,153 | -0.39(-2.63%) |
May 02, 2016 | 14.98 | 15.02 | 14.82 | 14.97 | 912,963 | -0.01(-0.06%) |
Apr 29, 2016 | 14.99 | 15.18 | 14.86 | 14.98 | 872,209 | -0.03(-0.18%) |
Apr 28, 2016 | 15.04 | 15.37 | 14.99 | 15.00 | 1,006,485 | -0.08(-0.55%) |
Apr 27, 2016 | 15.07 | 15.11 | 14.60 | 15.09 | 1,302,835 | -0.33(-2.14%) |
Apr 26, 2016 | 15.32 | 15.46 | 15.24 | 15.42 | 875,599 | +0.16(+1.08%) |
Apr 25, 2016 | 15.31 | 15.33 | 15.14 | 15.25 | 608,780 | -0.14(-0.89%) |
Apr 22, 2016 | 15.25 | 15.45 | 15.23 | 15.39 | 621,341 | +0.16(+1.02%) |
Apr 21, 2016 | 15.45 | 15.55 | 15.14 | 15.23 | 800,442 | -0.20(-1.31%) |
Apr 20, 2016 | 15.39 | 15.48 | 15.19 | 15.43 | 710,899 | +0.06(+0.42%) |
Apr 19, 2016 | 15.27 | 15.38 | 15.09 | 15.37 | 787,988 | +0.15(+0.96%) |
Apr 18, 2016 | 14.94 | 15.25 | 14.93 | 15.22 | 365,683 | +0.17(+1.16%) |
Apr 15, 2016 | 15.13 | 15.20 | 14.96 | 15.05 | 413,366 | -0.07(-0.49%) |
Apr 14, 2016 | 15.02 | 15.36 | 15.02 | 15.12 | 741,883 | +0.00(+0.00%) |
Apr 13, 2016 | 14.68 | 15.15 | 14.68 | 15.12 | 1,005,532 | +0.55(+3.77%) |
Apr 12, 2016 | 14.37 | 14.65 | 14.37 | 14.57 | 804,706 | +0.23(+1.60%) |
Apr 11, 2016 | 14.32 | 14.54 | 14.29 | 14.34 | 633,577 | +0.10(+0.71%) |
Apr 08, 2016 | 14.27 | 14.35 | 14.17 | 14.24 | 1,160,517 | +0.13(+0.91%) |
Apr 07, 2016 | 14.42 | 14.50 | 14.09 | 14.11 | 1,450,171 | -0.44(-3.02%) |
Apr 06, 2016 | 14.49 | 14.58 | 14.39 | 14.55 | 859,146 | +0.09(+0.63%) |
Apr 05, 2016 | 14.63 | 14.76 | 14.46 | 14.46 | 840,414 | -0.34(-2.29%) |
Apr 04, 2016 | 14.82 | 14.90 | 14.69 | 14.80 | 897,333 | -0.03(-0.19%) |
Apr 01, 2016 | 14.55 | 14.84 | 14.36 | 14.83 | 843,567 | +0.23(+1.57%) |
Mar 31, 2016 | 14.53 | 14.84 | 14.39 | 14.60 | 1,084,848 | +0.03(+0.19%) |
Mar 30, 2016 | 14.42 | 14.63 | 14.37 | 14.57 | 1,059,201 | +0.18(+1.27%) |
Mar 29, 2016 | 14.24 | 14.39 | 14.01 | 14.39 | 816,492 | +0.08(+0.58%) |
Mar 28, 2016 | 14.31 | 14.42 | 14.21 | 14.31 | 954,222 | +0.06(+0.45%) |
Mar 24, 2016 | 14.28 | 14.24 | 14.24 | 14.24 | 646,149 | -0.16(-1.08%) |
Mar 23, 2016 | 14.45 | 14.59 | 14.36 | 14.40 | 944,820 | -0.13(-0.88%) |
Mar 22, 2016 | 14.35 | 14.55 | 14.28 | 14.53 | 831,650 | +0.07(+0.51%) |
Mar 21, 2016 | 14.47 | 14.61 | 14.28 | 14.45 | 419,267 | -0.04(-0.25%) |
Mar 18, 2016 | 14.37 | 14.49 | 14.28 | 14.49 | 1,676,548 | +0.23(+1.61%) |
Mar 17, 2016 | 14.12 | 14.31 | 13.88 | 14.26 | 998,304 | +0.12(+0.84%) |
Mar 16, 2016 | 14.16 | 14.30 | 13.99 | 14.14 | 933,841 | -0.09(-0.64%) |
Mar 15, 2016 | 14.20 | 14.36 | 14.15 | 14.23 | 536,293 | -0.08(-0.58%) |
Mar 14, 2016 | 14.38 | 14.49 | 14.22 | 14.32 | 890,080 | -0.11(-0.76%) |
Mar 11, 2016 | 14.11 | 14.44 | 14.07 | 14.43 | 622,243 | +0.41(+2.94%) |
Mar 10, 2016 | 13.91 | 14.03 | 13.70 | 14.01 | 721,387 | +0.14(+0.99%) |
Mar 09, 2016 | 14.14 | 14.20 | 13.83 | 13.88 | 774,587 | -0.19(-1.37%) |
Mar 08, 2016 | 14.07 | 14.16 | 13.91 | 14.07 | 810,554 | -0.12(-0.84%) |
Mar 07, 2016 | 14.03 | 14.21 | 13.96 | 14.19 | 588,580 | +0.05(+0.39%) |
Mar 04, 2016 | 13.91 | 14.14 | 13.82 | 14.13 | 803,545 | +0.31(+2.25%) |
Mar 03, 2016 | 13.56 | 13.82 | 13.53 | 13.82 | 740,608 | +0.23(+1.69%) |
Mar 02, 2016 | 13.53 | 13.62 | 13.41 | 13.59 | 714,048 | +0.06(+0.47%) |
Mar 01, 2016 | 13.32 | 13.65 | 13.22 | 13.53 | 1,126,384 | +0.32(+2.43%) |
Feb 29, 2016 | 13.43 | 13.49 | 13.18 | 13.21 | 805,479 | -0.23(-1.71%) |
Feb 26, 2016 | 13.55 | 13.59 | 13.34 | 13.44 | 982,609 | -0.01(-0.07%) |
Feb 25, 2016 | 13.17 | 13.46 | 13.17 | 13.45 | 463,935 | +0.28(+2.16%) |
Feb 24, 2016 | 13.04 | 13.18 | 12.80 | 13.16 | 664,388 | -0.05(-0.35%) |
Feb 23, 2016 | 13.39 | 13.45 | 13.19 | 13.21 | 741,376 | -0.23(-1.71%) |
Feb 22, 2016 | 13.62 | 13.68 | 13.40 | 13.44 | 582,380 | +0.00(+0.00%) |
Feb 19, 2016 | 12.94 | 13.48 | 12.94 | 13.44 | 973,600 | +0.41(+3.17%) |
Feb 18, 2016 | 13.34 | 13.50 | 12.82 | 13.02 | 1,313,765 | -0.29(-2.20%) |
Feb 17, 2016 | 13.42 | 13.52 | 13.27 | 13.32 | 1,139,772 | +0.03(+0.21%) |
Feb 16, 2016 | 13.13 | 13.42 | 12.92 | 13.29 | 915,254 | +0.35(+2.69%) |
Feb 12, 2016 | 12.44 | 12.94 | 12.94 | 12.94 | 906,595 | +0.50(+4.05%) |
Feb 11, 2016 | 12.43 | 12.60 | 12.32 | 12.44 | 764,411 | -0.27(-2.16%) |
Feb 10, 2016 | 12.82 | 13.05 | 12.71 | 12.71 | 697,880 | +0.02(+0.14%) |
Feb 09, 2016 | 12.42 | 12.80 | 12.35 | 12.69 | 1,419,199 | +0.09(+0.73%) |
Feb 08, 2016 | 13.10 | 13.12 | 12.47 | 12.60 | 3,066,786 | -0.70(-5.24%) |
Feb 05, 2016 | 13.71 | 13.78 | 13.23 | 13.30 | 1,085,473 | -0.41(-3.01%) |
Feb 04, 2016 | 14.11 | 14.31 | 13.38 | 13.71 | 1,331,260 | -0.42(-2.98%) |
Feb 03, 2016 | 14.16 | 14.20 | 13.75 | 14.13 | 719,223 | +0.12(+0.85%) |
Feb 02, 2016 | 14.09 | 14.18 | 13.92 | 14.01 | 651,772 | -0.28(-1.98%) |
Feb 01, 2016 | 14.33 | 14.41 | 14.11 | 14.30 | 619,287 | -0.04(-0.25%) |
Jan 29, 2016 | 14.10 | 14.33 | 14.00 | 14.33 | 1,400,629 | +0.25(+1.75%) |
Jan 28, 2016 | 14.22 | 14.57 | 13.89 | 14.09 | 1,098,847 | +0.06(+0.46%) |
Jan 27, 2016 | 13.79 | 14.23 | 13.69 | 14.02 | 929,341 | +0.19(+1.39%) |
Jan 26, 2016 | 13.51 | 13.89 | 13.40 | 13.83 | 812,680 | +0.39(+2.92%) |
Jan 25, 2016 | 13.65 | 13.76 | 13.37 | 13.44 | 940,237 | -0.32(-2.32%) |
Jan 22, 2016 | 13.96 | 14.00 | 13.68 | 13.76 | 1,515,835 | +0.04(+0.27%) |
Jan 21, 2016 | 13.89 | 14.00 | 13.62 | 13.72 | 1,301,861 | -0.15(-1.05%) |
Jan 20, 2016 | 13.70 | 14.02 | 13.53 | 13.87 | 1,203,935 | -0.07(-0.52%) |
Jan 19, 2016 | 14.19 | 14.21 | 13.74 | 13.94 | 986,954 | -0.06(-0.46%) |
Jan 15, 2016 | 13.70 | 14.00 | 14.00 | 14.00 | 1,253,165 | -0.13(-0.90%) |
Jan 14, 2016 | 14.01 | 14.29 | 13.84 | 14.13 | 1,290,656 | +0.20(+1.44%) |
Jan 13, 2016 | 14.31 | 14.39 | 13.81 | 13.93 | 1,646,823 | -0.38(-2.68%) |
Jan 12, 2016 | 14.37 | 14.40 | 14.10 | 14.31 | 1,508,663 | +0.07(+0.51%) |
Jan 11, 2016 | 14.18 | 14.29 | 14.08 | 14.24 | 857,320 | +0.12(+0.84%) |
Jan 08, 2016 | 14.27 | 14.45 | 14.08 | 14.12 | 1,634,514 | +0.07(+0.52%) |
Jan 07, 2016 | 14.04 | 14.31 | 14.04 | 14.05 | 861,534 | -0.29(-2.04%) |
Jan 06, 2016 | 14.11 | 14.49 | 13.93 | 14.34 | 1,107,800 | -0.05(-0.38%) |
Jan 05, 2016 | 14.47 | 14.55 | 14.30 | 14.40 | 737,035 | -0.01(-0.06%) |
Jan 04, 2016 | 14.54 | 14.63 | 14.31 | 14.41 | 955,382 | -0.39(-2.65%) |
Dec 31, 2015 | 15.00 | 14.80 | 14.80 | 14.80 | 549,143 | -0.26(-1.70%) |
Dec 30, 2015 | 15.25 | 15.25 | 15.05 | 15.05 | 511,637 | -0.22(-1.43%) |
Dec 29, 2015 | 15.10 | 15.28 | 15.02 | 15.27 | 500,412 | +0.26(+1.76%) |
Dec 28, 2015 | 14.92 | 15.04 | 14.77 | 15.01 | 632,887 | -0.02(-0.12%) |
Dec 24, 2015 | 15.02 | 15.03 | 15.03 | 15.03 | 271,831 | +0.02(+0.12%) |
Dec 23, 2015 | 14.98 | 15.06 | 14.86 | 15.01 | 388,114 | +0.11(+0.73%) |
Dec 22, 2015 | 14.87 | 14.97 | 14.65 | 14.90 | 942,468 | +0.09(+0.62%) |
Dec 21, 2015 | 15.04 | 15.19 | 14.78 | 14.81 | 1,197,132 | -0.05(-0.31%) |
Dec 18, 2015 | 15.29 | 15.35 | 14.85 | 14.85 | 8,088,079 | -0.55(-3.55%) |
Dec 17, 2015 | 15.79 | 15.87 | 15.38 | 15.40 | 1,488,286 | -0.35(-2.20%) |
Dec 16, 2015 | 15.46 | 15.81 | 15.24 | 15.75 | 1,733,905 | +0.37(+2.43%) |
Dec 15, 2015 | 15.02 | 15.41 | 14.93 | 15.37 | 1,341,345 | +0.52(+3.50%) |
Dec 14, 2015 | 14.75 | 15.01 | 14.64 | 14.85 | 1,198,431 | +0.10(+0.68%) |
Dec 11, 2015 | 14.74 | 14.87 | 14.65 | 14.75 | 1,127,411 | -0.26(-1.76%) |
Dec 10, 2015 | 15.03 | 15.14 | 14.90 | 15.02 | 712,161 | +0.02(+0.12%) |
Dec 09, 2015 | 15.16 | 15.24 | 14.93 | 15.00 | 811,371 | -0.16(-1.08%) |
Dec 08, 2015 | 15.25 | 15.42 | 15.08 | 15.16 | 1,492,126 | -0.24(-1.54%) |
Dec 07, 2015 | 15.78 | 15.93 | 15.35 | 15.40 | 1,361,593 | -0.37(-2.32%) |
Dec 04, 2015 | 15.65 | 15.94 | 15.60 | 15.77 | 1,277,633 | +0.12(+0.76%) |
Dec 03, 2015 | 15.76 | 16.04 | 15.60 | 15.65 | 825,501 | -0.05(-0.29%) |
Dec 02, 2015 | 16.06 | 16.19 | 15.67 | 15.69 | 1,411,103 | -0.37(-2.33%) |
Dec 01, 2015 | 16.08 | 16.16 | 15.82 | 16.07 | 1,123,746 | +0.06(+0.40%) |
Nov 30, 2015 | 16.00 | 16.07 | 15.89 | 16.00 | 810,423 | -0.02(-0.11%) |
Nov 27, 2015 | 15.90 | 16.02 | 15.84 | 16.02 | 439,479 | +0.09(+0.57%) |
Nov 25, 2015 | 15.77 | 15.93 | 15.93 | 15.93 | 851,227 | +0.16(+1.04%) |
Nov 24, 2015 | 15.48 | 15.80 | 15.43 | 15.77 | 759,723 | +0.17(+1.11%) |
Nov 23, 2015 | 15.48 | 15.82 | 15.44 | 15.59 | 1,162,732 | +0.09(+0.59%) |
Nov 20, 2015 | 15.47 | 15.67 | 15.36 | 15.50 | 721,105 | +0.12(+0.77%) |
Nov 19, 2015 | 15.45 | 15.50 | 15.24 | 15.38 | 997,902 | -0.09(-0.59%) |
Nov 18, 2015 | 15.22 | 15.49 | 15.14 | 15.47 | 866,679 | +0.26(+1.74%) |
Nov 17, 2015 | 15.05 | 15.25 | 14.92 | 15.21 | 1,061,722 | +0.21(+1.40%) |
Nov 16, 2015 | 14.74 | 15.01 | 14.61 | 15.00 | 843,960 | +0.32(+2.18%) |
Nov 13, 2015 | 14.86 | 15.02 | 14.62 | 14.68 | 1,159,903 | -0.29(-1.95%) |
Nov 12, 2015 | 14.89 | 15.03 | 14.79 | 14.97 | 1,001,141 | -0.05(-0.30%) |
Nov 11, 2015 | 15.22 | 15.25 | 14.95 | 15.02 | 514,358 | -0.12(-0.78%) |
Nov 10, 2015 | 15.08 | 15.19 | 15.01 | 15.14 | 1,169,808 | +0.00(+0.00%) |
Nov 09, 2015 | 15.18 | 15.32 | 15.05 | 15.14 | 890,622 | -0.02(-0.12%) |
Nov 06, 2015 | 14.72 | 15.17 | 14.64 | 15.15 | 1,445,147 | +0.43(+2.91%) |
Nov 05, 2015 | 14.49 | 14.77 | 14.49 | 14.72 | 884,587 | +0.25(+1.70%) |
Nov 04, 2015 | 14.37 | 14.51 | 14.32 | 14.48 | 858,784 | +0.15(+1.02%) |
Nov 03, 2015 | 14.20 | 14.38 | 14.16 | 14.33 | 531,064 | +0.10(+0.71%) |
Nov 02, 2015 | 14.03 | 14.29 | 13.99 | 14.23 | 652,791 | +0.25(+1.82%) |
Oct 30, 2015 | 14.32 | 14.39 | 13.92 | 13.98 | 944,992 | -0.35(-2.41%) |
Oct 29, 2015 | 14.32 | 14.58 | 14.24 | 14.32 | 951,215 | -0.05(-0.38%) |
Oct 28, 2015 | 13.77 | 14.40 | 13.75 | 14.38 | 1,571,866 | +0.63(+4.56%) |
Oct 27, 2015 | 13.94 | 14.34 | 13.64 | 13.75 | 1,516,378 | -0.23(-1.62%) |
Oct 26, 2015 | 14.10 | 14.21 | 13.92 | 13.98 | 950,001 | -0.13(-0.90%) |
Oct 23, 2015 | 13.99 | 14.16 | 13.92 | 14.11 | 937,242 | +0.23(+1.64%) |
Oct 22, 2015 | 13.75 | 14.08 | 13.69 | 13.88 | 560,976 | +0.20(+1.46%) |
Oct 21, 2015 | 13.92 | 14.00 | 13.67 | 13.68 | 451,504 | -0.19(-1.38%) |
Oct 20, 2015 | 13.76 | 14.01 | 13.71 | 13.87 | 672,140 | +0.12(+0.86%) |
Oct 19, 2015 | 13.61 | 13.90 | 13.61 | 13.75 | 511,304 | +0.05(+0.33%) |
Oct 16, 2015 | 13.79 | 13.79 | 13.50 | 13.71 | 495,194 | -0.01(-0.07%) |
Oct 15, 2015 | 13.39 | 13.72 | 13.35 | 13.71 | 520,143 | +0.40(+3.00%) |
Oct 14, 2015 | 13.73 | 13.92 | 13.28 | 13.31 | 778,429 | -0.45(-3.23%) |
Oct 13, 2015 | 13.92 | 14.01 | 13.68 | 13.76 | 668,946 | -0.16(-1.17%) |
Oct 12, 2015 | 13.79 | 14.01 | 13.70 | 13.92 | 742,051 | +0.15(+1.12%) |
Oct 09, 2015 | 13.92 | 13.92 | 13.73 | 13.77 | 621,427 | -0.12(-0.85%) |
Oct 08, 2015 | 13.79 | 14.02 | 13.65 | 13.89 | 1,304,282 | +0.08(+0.59%) |
Oct 07, 2015 | 13.63 | 13.81 | 13.58 | 13.81 | 991,641 | +0.24(+1.74%) |
Oct 06, 2015 | 13.63 | 13.68 | 13.51 | 13.57 | 805,623 | -0.06(-0.47%) |
Oct 05, 2015 | 13.40 | 13.66 | 13.31 | 13.63 | 758,165 | +0.33(+2.46%) |
Oct 02, 2015 | 13.32 | 13.33 | 12.93 | 13.31 | 1,038,210 | -0.21(-1.55%) |
Oct 01, 2015 | 13.54 | 13.60 | 13.29 | 13.51 | 587,253 | +0.01(+0.07%) |
Sep 30, 2015 | 13.50 | 13.60 | 13.34 | 13.51 | 983,629 | +0.15(+1.09%) |
Sep 29, 2015 | 13.28 | 13.39 | 13.20 | 13.36 | 621,129 | +0.11(+0.82%) |
Sep 28, 2015 | 13.30 | 13.36 | 13.19 | 13.25 | 577,634 | -0.12(-0.88%) |
Sep 25, 2015 | 13.31 | 13.43 | 13.24 | 13.37 | 647,172 | +0.16(+1.24%) |
Sep 24, 2015 | 13.06 | 13.22 | 12.98 | 13.21 | 558,371 | +0.04(+0.28%) |
Sep 23, 2015 | 12.93 | 13.19 | 12.85 | 13.17 | 791,402 | +0.27(+2.11%) |
Sep 22, 2015 | 12.82 | 12.98 | 12.79 | 12.90 | 463,231 | -0.08(-0.63%) |
Sep 21, 2015 | 12.82 | 13.02 | 12.77 | 12.98 | 556,921 | +0.23(+1.78%) |
Sep 18, 2015 | 13.02 | 13.08 | 12.64 | 12.75 | 4,575,241 | -0.45(-3.37%) |
Sep 17, 2015 | 13.33 | 13.48 | 13.12 | 13.20 | 1,255,397 | -0.17(-1.29%) |
Sep 16, 2015 | 13.36 | 13.44 | 13.22 | 13.37 | 768,509 | +0.01(+0.07%) |
Sep 15, 2015 | 13.22 | 13.37 | 13.21 | 13.36 | 542,712 | +0.18(+1.38%) |
Sep 14, 2015 | 13.12 | 13.12 | 13.06 | 13.18 | 438,871 | +0.05(+0.42%) |
Sep 11, 2015 | 12.93 | 13.22 | 12.93 | 13.12 | 869,367 | +0.13(+0.98%) |
Sep 10, 2015 | 12.85 | 13.08 | 12.82 | 13.00 | 634,417 | +0.12(+0.92%) |
Sep 09, 2015 | 13.09 | 13.12 | 12.86 | 12.88 | 661,643 | -0.09(-0.70%) |
Sep 08, 2015 | 12.93 | 13.02 | 12.86 | 12.97 | 938,307 | +0.20(+1.56%) |
Sep 04, 2015 | 12.54 | 12.77 | 12.77 | 12.77 | 683,949 | +0.06(+0.50%) |
Sep 03, 2015 | 12.55 | 12.82 | 12.48 | 12.71 | 744,976 | +0.17(+1.38%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.30 | 12.53 | 490,692 | +0.20(+1.62%) |