Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.83 | 19.27 | 18.56 | 19.07 | 91,363 | +0.38(+2.03%) |
Sep 29, 2016 | 19.07 | 19.09 | 18.57 | 18.69 | 45,270 | -0.45(-2.35%) |
Sep 28, 2016 | 19.11 | 19.31 | 18.88 | 19.14 | 52,370 | +0.06(+0.32%) |
Sep 27, 2016 | 19.10 | 19.25 | 18.78 | 19.08 | 55,821 | -0.03(-0.14%) |
Sep 26, 2016 | 19.50 | 19.50 | 19.02 | 19.11 | 53,579 | -0.46(-2.34%) |
Sep 23, 2016 | 19.37 | 19.77 | 19.10 | 19.57 | 74,064 | +0.11(+0.54%) |
Sep 22, 2016 | 19.36 | 19.56 | 19.15 | 19.46 | 81,976 | +0.12(+0.64%) |
Sep 21, 2016 | 19.33 | 19.44 | 18.97 | 19.34 | 52,872 | +0.13(+0.69%) |
Sep 20, 2016 | 18.86 | 19.30 | 18.73 | 19.20 | 68,059 | +0.42(+2.25%) |
Sep 19, 2016 | 18.62 | 19.05 | 18.46 | 18.78 | 60,306 | +0.14(+0.76%) |
Sep 16, 2016 | 18.61 | 18.71 | 18.39 | 18.64 | 91,644 | -0.04(-0.19%) |
Sep 15, 2016 | 18.37 | 18.70 | 18.28 | 18.68 | 43,254 | +0.33(+1.83%) |
Sep 14, 2016 | 18.46 | 18.49 | 18.10 | 18.34 | 62,917 | -0.13(-0.72%) |
Sep 13, 2016 | 18.48 | 18.84 | 18.38 | 18.47 | 96,678 | -0.19(-0.99%) |
Sep 12, 2016 | 18.37 | 18.70 | 18.19 | 18.66 | 53,581 | +0.15(+0.81%) |
Sep 09, 2016 | 18.59 | 18.76 | 18.25 | 18.51 | 58,783 | -0.30(-1.59%) |
Sep 08, 2016 | 18.73 | 18.90 | 18.65 | 18.81 | 54,810 | -0.12(-0.65%) |
Sep 07, 2016 | 18.74 | 19.11 | 18.64 | 18.93 | 111,346 | +0.13(+0.70%) |
Sep 06, 2016 | 19.27 | 19.34 | 18.51 | 18.80 | 87,827 | -0.47(-2.42%) |
Sep 02, 2016 | 19.14 | 19.27 | 19.27 | 19.27 | 60,163 | +0.18(+0.97%) |
Sep 01, 2016 | 19.13 | 19.23 | 18.63 | 19.08 | 61,777 | +0.04(+0.18%) |
Aug 31, 2016 | 18.68 | 19.21 | 18.47 | 19.05 | 91,953 | +0.35(+1.89%) |
Aug 30, 2016 | 18.39 | 18.79 | 18.11 | 18.69 | 86,172 | +0.39(+2.12%) |
Aug 29, 2016 | 18.24 | 18.38 | 18.14 | 18.31 | 92,303 | +0.19(+1.02%) |
Aug 26, 2016 | 18.26 | 18.67 | 17.99 | 18.12 | 86,115 | -0.14(-0.77%) |
Aug 25, 2016 | 18.14 | 18.38 | 18.11 | 18.26 | 55,544 | +0.12(+0.68%) |
Aug 24, 2016 | 18.09 | 18.37 | 17.96 | 18.14 | 108,157 | +0.09(+0.49%) |
Aug 23, 2016 | 18.00 | 18.45 | 17.97 | 18.05 | 139,244 | +0.17(+0.94%) |
Aug 22, 2016 | 17.42 | 18.05 | 17.26 | 17.88 | 126,036 | +0.37(+2.11%) |
Aug 19, 2016 | 17.51 | 17.66 | 17.42 | 17.51 | 77,189 | -0.11(-0.60%) |
Aug 18, 2016 | 17.63 | 17.75 | 17.46 | 17.62 | 75,448 | -0.02(-0.10%) |
Aug 17, 2016 | 17.63 | 17.74 | 17.41 | 17.64 | 70,458 | +0.01(+0.05%) |
Aug 16, 2016 | 17.46 | 17.65 | 17.45 | 17.63 | 71,444 | +0.03(+0.15%) |
Aug 15, 2016 | 17.57 | 17.65 | 17.41 | 17.60 | 67,788 | +0.00(+0.00%) |
Aug 12, 2016 | 17.19 | 17.63 | 17.19 | 17.60 | 71,418 | +0.34(+1.99%) |
Aug 11, 2016 | 17.30 | 17.41 | 17.20 | 17.26 | 87,117 | -0.04(-0.25%) |
Aug 10, 2016 | 17.62 | 17.62 | 17.18 | 17.30 | 74,289 | -0.25(-1.41%) |
Aug 09, 2016 | 17.57 | 17.64 | 17.31 | 17.55 | 118,180 | +0.01(+0.05%) |
Aug 08, 2016 | 17.58 | 17.75 | 17.51 | 17.54 | 82,278 | -0.01(-0.05%) |
Aug 05, 2016 | 17.50 | 17.65 | 17.31 | 17.55 | 61,202 | +0.13(+0.76%) |
Aug 04, 2016 | 17.18 | 17.47 | 17.15 | 17.42 | 62,223 | +0.24(+1.38%) |
Aug 03, 2016 | 16.96 | 17.35 | 16.91 | 17.18 | 95,365 | +0.29(+1.72%) |
Aug 02, 2016 | 16.69 | 16.98 | 16.50 | 16.89 | 132,233 | +0.24(+1.43%) |
Aug 01, 2016 | 16.79 | 16.79 | 16.39 | 16.65 | 118,117 | +0.09(+0.53%) |
Jul 29, 2016 | 16.61 | 16.77 | 16.35 | 16.56 | 245,390 | -0.05(-0.32%) |
Jul 28, 2016 | 16.29 | 16.68 | 16.29 | 16.61 | 153,324 | +0.32(+1.95%) |
Jul 27, 2016 | 15.34 | 17.25 | 15.34 | 16.30 | 495,931 | +1.50(+10.12%) |
Jul 26, 2016 | 15.22 | 15.25 | 14.78 | 14.80 | 130,496 | -0.47(-3.06%) |
Jul 25, 2016 | 14.83 | 15.28 | 14.82 | 15.27 | 76,608 | +0.34(+2.30%) |
Jul 22, 2016 | 14.98 | 15.33 | 14.88 | 14.92 | 81,274 | -0.02(-0.12%) |
Jul 21, 2016 | 14.89 | 15.28 | 14.89 | 14.94 | 56,810 | -0.03(-0.18%) |
Jul 20, 2016 | 15.22 | 15.22 | 14.96 | 14.97 | 68,253 | -0.20(-1.34%) |
Jul 19, 2016 | 15.13 | 15.39 | 14.91 | 15.17 | 90,036 | -0.04(-0.23%) |
Jul 18, 2016 | 15.27 | 15.49 | 15.14 | 15.20 | 82,276 | -0.12(-0.80%) |
Jul 15, 2016 | 14.83 | 15.38 | 14.62 | 15.33 | 154,112 | +0.58(+3.94%) |
Jul 14, 2016 | 14.79 | 14.88 | 14.63 | 14.75 | 76,667 | +0.19(+1.27%) |
Jul 13, 2016 | 14.47 | 14.64 | 14.37 | 14.56 | 111,452 | +0.09(+0.61%) |
Jul 12, 2016 | 14.02 | 14.59 | 14.02 | 14.47 | 93,194 | +0.59(+4.25%) |
Jul 11, 2016 | 13.70 | 13.99 | 13.59 | 13.88 | 93,904 | +0.30(+2.20%) |
Jul 08, 2016 | 13.21 | 13.91 | 13.08 | 13.58 | 84,949 | +0.54(+4.12%) |
Jul 07, 2016 | 12.69 | 13.10 | 12.69 | 13.05 | 70,451 | +0.42(+3.35%) |
Jul 06, 2016 | 12.42 | 12.88 | 12.25 | 12.62 | 40,237 | +0.16(+1.27%) |
Jul 05, 2016 | 13.16 | 13.33 | 12.45 | 12.47 | 43,929 | -0.81(-6.11%) |
Jul 01, 2016 | 12.99 | 13.28 | 13.28 | 13.28 | 117,943 | +0.36(+2.80%) |
Jun 30, 2016 | 13.00 | 13.00 | 12.54 | 12.91 | 80,742 | +0.01(+0.07%) |
Jun 29, 2016 | 11.91 | 12.95 | 11.55 | 12.91 | 150,394 | +1.10(+9.33%) |
Jun 28, 2016 | 11.95 | 12.14 | 11.78 | 11.80 | 156,203 | -0.01(-0.07%) |
Jun 27, 2016 | 12.41 | 12.41 | 11.72 | 11.81 | 98,083 | -0.78(-6.16%) |
Jun 24, 2016 | 12.69 | 12.80 | 12.33 | 12.59 | 201,594 | -0.42(-3.25%) |
Jun 23, 2016 | 13.14 | 13.22 | 12.99 | 13.01 | 96,199 | +0.12(+0.96%) |
Jun 22, 2016 | 13.06 | 13.30 | 12.88 | 12.89 | 68,698 | -0.21(-1.61%) |
Jun 21, 2016 | 13.59 | 13.63 | 13.08 | 13.10 | 66,403 | -0.41(-3.06%) |
Jun 20, 2016 | 13.07 | 13.58 | 12.86 | 13.51 | 175,529 | +0.76(+5.94%) |
Jun 17, 2016 | 12.67 | 12.93 | 12.55 | 12.76 | 209,386 | +0.04(+0.35%) |
Jun 16, 2016 | 12.45 | 12.81 | 12.18 | 12.71 | 203,496 | +0.25(+1.98%) |
Jun 15, 2016 | 12.94 | 13.28 | 12.39 | 12.47 | 435,885 | -0.60(-4.59%) |
Jun 14, 2016 | 13.80 | 13.89 | 12.98 | 13.06 | 122,572 | -0.82(-5.90%) |
Jun 13, 2016 | 14.21 | 14.63 | 13.58 | 13.88 | 159,232 | -0.35(-2.48%) |
Jun 10, 2016 | 14.74 | 14.89 | 14.21 | 14.24 | 136,877 | -0.72(-4.83%) |
Jun 09, 2016 | 15.34 | 15.34 | 14.92 | 14.96 | 52,841 | -0.41(-2.69%) |
Jun 08, 2016 | 15.59 | 15.59 | 15.22 | 15.37 | 29,960 | -0.16(-1.02%) |
Jun 07, 2016 | 15.40 | 15.82 | 15.35 | 15.53 | 64,259 | +0.15(+0.97%) |
Jun 06, 2016 | 15.18 | 15.57 | 15.14 | 15.38 | 94,455 | +0.20(+1.33%) |
Jun 03, 2016 | 15.27 | 15.29 | 14.91 | 15.18 | 63,996 | -0.21(-1.37%) |
Jun 02, 2016 | 15.27 | 15.41 | 15.01 | 15.39 | 59,397 | +0.03(+0.17%) |
Jun 01, 2016 | 15.03 | 15.50 | 14.83 | 15.36 | 108,511 | +0.33(+2.17%) |
May 31, 2016 | 15.03 | 15.11 | 14.69 | 15.04 | 328,750 | +0.13(+0.89%) |
May 27, 2016 | 14.61 | 14.91 | 14.91 | 14.91 | 134,629 | +0.37(+2.55%) |
May 26, 2016 | 14.98 | 14.98 | 14.52 | 14.54 | 122,753 | -0.30(-2.02%) |
May 25, 2016 | 14.77 | 15.09 | 14.61 | 14.83 | 223,405 | +0.15(+1.02%) |
May 24, 2016 | 14.08 | 14.83 | 14.08 | 14.69 | 99,341 | +0.50(+3.54%) |
May 23, 2016 | 14.16 | 14.64 | 13.99 | 14.18 | 162,459 | -0.04(-0.25%) |
May 20, 2016 | 14.39 | 14.44 | 13.96 | 14.22 | 103,693 | -0.08(-0.55%) |
May 19, 2016 | 14.09 | 14.62 | 14.07 | 14.30 | 213,321 | +0.06(+0.43%) |
May 18, 2016 | 13.94 | 14.32 | 13.92 | 14.24 | 113,697 | +0.26(+1.89%) |
May 17, 2016 | 13.95 | 14.47 | 13.92 | 13.97 | 85,284 | -0.02(-0.13%) |
May 16, 2016 | 14.05 | 14.22 | 13.80 | 13.99 | 91,959 | +0.01(+0.06%) |
May 13, 2016 | 13.98 | 14.30 | 13.83 | 13.98 | 92,718 | +0.04(+0.25%) |
May 12, 2016 | 14.38 | 14.66 | 13.87 | 13.95 | 70,789 | -0.35(-2.46%) |
May 11, 2016 | 14.57 | 14.63 | 14.02 | 14.30 | 111,759 | -0.37(-2.52%) |
May 10, 2016 | 14.02 | 14.76 | 13.99 | 14.67 | 48,341 | +0.66(+4.72%) |
May 09, 2016 | 13.88 | 14.13 | 13.75 | 14.01 | 83,322 | +0.13(+0.95%) |
May 06, 2016 | 13.88 | 14.40 | 13.75 | 13.87 | 109,570 | -0.08(-0.57%) |
May 05, 2016 | 14.06 | 14.17 | 13.87 | 13.95 | 101,126 | -0.04(-0.31%) |
May 04, 2016 | 14.47 | 14.51 | 13.84 | 14.00 | 140,962 | -0.55(-3.76%) |
May 03, 2016 | 14.43 | 14.76 | 14.32 | 14.54 | 157,597 | -0.05(-0.36%) |
May 02, 2016 | 14.50 | 14.68 | 14.44 | 14.60 | 98,784 | +0.04(+0.30%) |
Apr 29, 2016 | 14.54 | 14.79 | 13.52 | 14.55 | 176,963 | -1.20(-7.61%) |
Apr 28, 2016 | 16.36 | 16.47 | 15.68 | 15.75 | 106,421 | -0.73(-4.44%) |
Apr 27, 2016 | 15.78 | 16.57 | 15.78 | 16.48 | 84,143 | +0.63(+4.00%) |
Apr 26, 2016 | 15.62 | 16.05 | 15.18 | 15.85 | 67,627 | +0.20(+1.29%) |
Apr 25, 2016 | 15.65 | 15.70 | 15.55 | 15.65 | 31,711 | -0.16(-1.00%) |
Apr 22, 2016 | 15.86 | 15.96 | 15.76 | 15.80 | 64,246 | -0.06(-0.39%) |
Apr 21, 2016 | 15.99 | 16.11 | 15.80 | 15.87 | 25,368 | -0.17(-1.04%) |
Apr 20, 2016 | 15.69 | 16.16 | 15.50 | 16.03 | 78,340 | +0.33(+2.08%) |
Apr 19, 2016 | 15.99 | 16.06 | 15.51 | 15.71 | 107,163 | -0.18(-1.16%) |
Apr 18, 2016 | 15.56 | 16.03 | 15.24 | 15.89 | 98,033 | +0.24(+1.52%) |
Apr 15, 2016 | 15.80 | 15.85 | 15.42 | 15.65 | 48,476 | -0.21(-1.33%) |
Apr 14, 2016 | 16.01 | 16.16 | 15.80 | 15.87 | 39,743 | -0.20(-1.26%) |
Apr 13, 2016 | 15.76 | 16.22 | 15.76 | 16.07 | 122,478 | +0.36(+2.30%) |
Apr 12, 2016 | 14.95 | 16.00 | 14.95 | 15.71 | 122,512 | +0.81(+5.44%) |
Apr 11, 2016 | 14.77 | 15.17 | 14.46 | 14.90 | 438,854 | +0.15(+1.02%) |
Apr 08, 2016 | 14.59 | 14.87 | 14.40 | 14.75 | 51,229 | +0.25(+1.70%) |
Apr 07, 2016 | 14.46 | 14.77 | 14.26 | 14.50 | 68,274 | -0.05(-0.36%) |
Apr 06, 2016 | 14.59 | 14.71 | 14.34 | 14.55 | 62,506 | +0.01(+0.06%) |
Apr 05, 2016 | 14.39 | 14.81 | 14.28 | 14.54 | 93,758 | +0.10(+0.67%) |
Apr 04, 2016 | 14.74 | 14.76 | 14.32 | 14.45 | 73,149 | -0.33(-2.26%) |
Apr 01, 2016 | 14.99 | 14.99 | 14.49 | 14.78 | 144,917 | -0.29(-1.93%) |
Mar 31, 2016 | 15.34 | 15.38 | 15.00 | 15.07 | 71,190 | -0.05(-0.35%) |
Mar 30, 2016 | 15.09 | 15.18 | 14.89 | 15.13 | 60,828 | +0.08(+0.53%) |
Mar 29, 2016 | 14.67 | 15.22 | 14.54 | 15.05 | 73,588 | +0.31(+2.09%) |
Mar 28, 2016 | 14.72 | 14.94 | 14.59 | 14.74 | 68,276 | +0.02(+0.12%) |
Mar 24, 2016 | 14.59 | 14.72 | 14.72 | 14.72 | 46,995 | +0.10(+0.66%) |
Mar 23, 2016 | 14.91 | 15.06 | 14.61 | 14.62 | 59,606 | -0.31(-2.06%) |
Mar 22, 2016 | 14.83 | 15.09 | 14.82 | 14.93 | 62,582 | +0.01(+0.06%) |
Mar 21, 2016 | 14.99 | 15.13 | 14.88 | 14.92 | 47,733 | -0.14(-0.94%) |
Mar 18, 2016 | 15.02 | 15.24 | 14.89 | 15.06 | 137,904 | +0.11(+0.71%) |
Mar 17, 2016 | 14.32 | 15.06 | 14.32 | 14.96 | 72,558 | +0.55(+3.85%) |
Mar 16, 2016 | 14.11 | 14.56 | 14.11 | 14.40 | 61,447 | +0.21(+1.49%) |
Mar 15, 2016 | 14.37 | 14.54 | 14.14 | 14.19 | 96,020 | -0.33(-2.30%) |
Mar 14, 2016 | 14.18 | 14.61 | 14.09 | 14.53 | 72,981 | +0.34(+2.42%) |
Mar 11, 2016 | 13.96 | 14.18 | 13.70 | 14.18 | 101,006 | +0.26(+1.90%) |
Mar 10, 2016 | 13.93 | 14.09 | 13.79 | 13.92 | 100,437 | +0.00(+0.00%) |
Mar 09, 2016 | 14.09 | 14.26 | 13.61 | 13.92 | 110,917 | -0.06(-0.44%) |
Mar 08, 2016 | 14.52 | 14.63 | 13.93 | 13.98 | 100,689 | -0.66(-4.51%) |
Mar 07, 2016 | 14.50 | 14.85 | 14.24 | 14.64 | 86,302 | +0.03(+0.18%) |
Mar 04, 2016 | 14.31 | 14.66 | 14.17 | 14.61 | 88,250 | +0.33(+2.34%) |
Mar 03, 2016 | 14.25 | 14.41 | 14.02 | 14.28 | 68,887 | +0.07(+0.50%) |
Mar 02, 2016 | 13.91 | 14.24 | 13.71 | 14.21 | 84,862 | +0.22(+1.57%) |
Mar 01, 2016 | 13.63 | 14.06 | 13.47 | 13.99 | 121,664 | +0.51(+3.79%) |
Feb 29, 2016 | 13.39 | 13.63 | 13.16 | 13.48 | 161,029 | +0.09(+0.66%) |
Feb 26, 2016 | 12.74 | 13.43 | 12.74 | 13.39 | 92,548 | +0.74(+5.85%) |
Feb 25, 2016 | 12.52 | 12.74 | 12.32 | 12.65 | 60,284 | +0.11(+0.84%) |
Feb 24, 2016 | 12.15 | 12.83 | 12.00 | 12.54 | 85,524 | +0.24(+1.93%) |
Feb 23, 2016 | 12.23 | 12.41 | 12.16 | 12.31 | 64,863 | +0.02(+0.14%) |
Feb 22, 2016 | 12.44 | 12.54 | 12.25 | 12.29 | 62,270 | -0.03(-0.22%) |
Feb 19, 2016 | 12.10 | 12.34 | 11.95 | 12.32 | 89,713 | +0.19(+1.60%) |
Feb 18, 2016 | 12.04 | 12.19 | 11.93 | 12.12 | 52,379 | +0.07(+0.58%) |
Feb 17, 2016 | 11.94 | 12.20 | 11.89 | 12.05 | 96,032 | +0.19(+1.56%) |
Feb 16, 2016 | 11.54 | 11.99 | 11.50 | 11.87 | 62,313 | +0.48(+4.26%) |
Feb 12, 2016 | 11.30 | 11.38 | 11.38 | 11.38 | 94,104 | +0.24(+2.13%) |
Feb 11, 2016 | 10.84 | 11.26 | 10.70 | 11.14 | 69,523 | +0.09(+0.80%) |
Feb 10, 2016 | 11.17 | 11.58 | 11.00 | 11.06 | 90,683 | -0.04(-0.32%) |
Feb 09, 2016 | 10.70 | 11.32 | 10.70 | 11.09 | 204,864 | +0.46(+4.31%) |
Feb 08, 2016 | 10.51 | 10.67 | 10.37 | 10.63 | 214,137 | +0.04(+0.42%) |
Feb 05, 2016 | 10.60 | 10.74 | 10.56 | 10.59 | 119,016 | -0.04(-0.41%) |
Feb 04, 2016 | 10.47 | 10.90 | 10.47 | 10.63 | 32,504 | +0.11(+1.09%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.41 | 10.52 | 118,506 | -0.44(-4.02%) |
Feb 02, 2016 | 11.35 | 11.35 | 10.91 | 10.96 | 102,561 | -0.51(-4.46%) |
Feb 01, 2016 | 11.44 | 11.54 | 10.98 | 11.47 | 99,708 | -0.21(-1.81%) |
Jan 29, 2016 | 11.23 | 11.88 | 11.00 | 11.68 | 189,564 | +0.16(+1.38%) |
Jan 28, 2016 | 12.24 | 12.24 | 11.29 | 11.52 | 155,093 | -0.62(-5.08%) |
Jan 27, 2016 | 12.23 | 12.28 | 11.88 | 12.14 | 76,960 | -0.04(-0.29%) |
Jan 26, 2016 | 12.08 | 12.19 | 11.99 | 12.17 | 65,679 | +0.19(+1.54%) |
Jan 25, 2016 | 12.09 | 12.10 | 11.91 | 11.99 | 71,311 | -0.12(-1.02%) |
Jan 22, 2016 | 12.09 | 12.28 | 11.96 | 12.11 | 57,948 | +0.21(+1.78%) |
Jan 21, 2016 | 11.66 | 12.10 | 11.56 | 11.90 | 98,198 | +0.26(+2.19%) |
Jan 20, 2016 | 11.21 | 11.84 | 10.89 | 11.65 | 92,716 | +0.22(+1.93%) |
Jan 19, 2016 | 11.76 | 11.76 | 11.15 | 11.43 | 134,098 | -0.15(-1.29%) |
Jan 15, 2016 | 11.71 | 11.58 | 11.58 | 11.58 | 71,742 | -0.41(-3.38%) |
Jan 14, 2016 | 12.17 | 12.24 | 11.51 | 11.98 | 90,777 | -0.11(-0.95%) |
Jan 13, 2016 | 12.52 | 12.54 | 11.96 | 12.10 | 184,032 | -0.42(-3.38%) |
Jan 12, 2016 | 12.48 | 12.62 | 12.17 | 12.52 | 121,258 | +0.18(+1.43%) |
Jan 11, 2016 | 12.34 | 12.41 | 12.19 | 12.34 | 84,450 | +0.04(+0.29%) |
Jan 08, 2016 | 12.57 | 12.58 | 12.24 | 12.31 | 91,366 | -0.20(-1.62%) |
Jan 07, 2016 | 12.60 | 12.71 | 12.37 | 12.51 | 64,164 | -0.34(-2.67%) |
Jan 06, 2016 | 12.71 | 12.97 | 12.71 | 12.85 | 56,768 | -0.06(-0.48%) |
Jan 05, 2016 | 13.03 | 13.03 | 12.72 | 12.91 | 73,145 | -0.08(-0.61%) |
Jan 04, 2016 | 13.37 | 13.37 | 12.80 | 12.99 | 93,682 | -0.63(-4.65%) |
Dec 31, 2015 | 13.43 | 13.63 | 13.63 | 13.63 | 81,277 | +0.22(+1.64%) |
Dec 30, 2015 | 13.65 | 13.74 | 13.21 | 13.41 | 107,285 | -0.30(-2.18%) |
Dec 29, 2015 | 13.52 | 13.75 | 13.14 | 13.71 | 63,710 | +0.30(+2.23%) |
Dec 28, 2015 | 13.65 | 13.80 | 12.96 | 13.41 | 93,739 | -0.26(-1.87%) |
Dec 24, 2015 | 12.95 | 13.66 | 13.66 | 13.66 | 39,276 | +0.72(+5.58%) |
Dec 23, 2015 | 12.67 | 12.98 | 12.59 | 12.94 | 49,532 | +0.36(+2.87%) |
Dec 22, 2015 | 12.42 | 12.65 | 12.33 | 12.58 | 56,213 | +0.14(+1.13%) |
Dec 21, 2015 | 12.30 | 12.45 | 12.24 | 12.44 | 56,221 | +0.19(+1.58%) |
Dec 18, 2015 | 12.37 | 12.47 | 12.24 | 12.24 | 130,791 | -0.20(-1.63%) |
Dec 17, 2015 | 12.87 | 13.15 | 12.35 | 12.45 | 77,866 | -0.31(-2.42%) |
Dec 16, 2015 | 12.96 | 13.25 | 12.72 | 12.76 | 68,049 | -0.07(-0.55%) |
Dec 15, 2015 | 12.91 | 12.91 | 12.58 | 12.83 | 85,055 | +0.29(+2.32%) |
Dec 14, 2015 | 12.74 | 12.88 | 12.39 | 12.54 | 77,657 | -0.19(-1.45%) |
Dec 11, 2015 | 12.95 | 13.06 | 12.70 | 12.72 | 64,911 | -0.44(-3.35%) |
Dec 10, 2015 | 13.17 | 13.32 | 13.10 | 13.16 | 34,422 | -0.03(-0.20%) |
Dec 09, 2015 | 13.25 | 13.34 | 13.09 | 13.19 | 44,549 | -0.02(-0.13%) |
Dec 08, 2015 | 13.25 | 13.50 | 13.12 | 13.21 | 47,070 | -0.18(-1.32%) |
Dec 07, 2015 | 13.72 | 13.77 | 13.32 | 13.38 | 67,445 | -0.30(-2.19%) |
Dec 04, 2015 | 13.43 | 13.74 | 13.43 | 13.68 | 28,872 | +0.25(+1.84%) |
Dec 03, 2015 | 13.81 | 13.92 | 13.33 | 13.43 | 60,391 | -0.41(-2.93%) |
Dec 02, 2015 | 13.91 | 14.01 | 13.80 | 13.84 | 33,948 | -0.04(-0.32%) |
Dec 01, 2015 | 13.90 | 13.94 | 13.65 | 13.88 | 41,374 | +0.05(+0.38%) |
Nov 30, 2015 | 13.86 | 14.00 | 13.75 | 13.83 | 47,287 | -0.04(-0.32%) |
Nov 27, 2015 | 13.80 | 13.93 | 13.61 | 13.87 | 17,935 | +0.11(+0.77%) |
Nov 25, 2015 | 13.29 | 13.77 | 13.77 | 13.77 | 33,714 | +0.44(+3.30%) |
Nov 24, 2015 | 13.20 | 13.36 | 13.17 | 13.33 | 98,178 | +0.10(+0.73%) |
Nov 23, 2015 | 13.57 | 13.57 | 13.11 | 13.23 | 90,643 | -0.22(-1.64%) |
Nov 20, 2015 | 13.45 | 13.70 | 13.36 | 13.45 | 56,102 | +0.06(+0.46%) |
Nov 19, 2015 | 13.59 | 13.59 | 13.33 | 13.39 | 40,445 | -0.24(-1.74%) |
Nov 18, 2015 | 13.80 | 13.80 | 13.51 | 13.63 | 44,045 | -0.04(-0.26%) |
Nov 17, 2015 | 13.63 | 13.93 | 13.27 | 13.66 | 117,536 | +0.18(+1.37%) |
Nov 16, 2015 | 13.59 | 13.75 | 13.11 | 13.48 | 201,277 | -0.15(-1.10%) |
Nov 13, 2015 | 14.26 | 14.32 | 13.39 | 13.63 | 132,012 | -0.70(-4.86%) |
Nov 12, 2015 | 14.61 | 14.76 | 14.21 | 14.32 | 85,462 | -0.41(-2.75%) |
Nov 11, 2015 | 15.03 | 15.16 | 14.61 | 14.73 | 64,232 | -0.30(-1.99%) |
Nov 10, 2015 | 15.10 | 15.21 | 14.87 | 15.03 | 81,062 | -0.08(-0.52%) |
Nov 09, 2015 | 15.46 | 15.52 | 14.95 | 15.11 | 55,543 | -0.35(-2.28%) |
Nov 06, 2015 | 15.00 | 15.52 | 14.89 | 15.46 | 59,559 | +0.43(+2.87%) |
Nov 05, 2015 | 14.88 | 15.07 | 14.74 | 15.03 | 61,064 | +0.19(+1.31%) |
Nov 04, 2015 | 14.75 | 14.97 | 14.59 | 14.83 | 83,629 | +0.18(+1.26%) |
Nov 03, 2015 | 14.63 | 14.83 | 14.59 | 14.65 | 115,625 | +0.02(+0.12%) |
Nov 02, 2015 | 14.31 | 14.77 | 14.31 | 14.63 | 94,164 | +0.26(+1.84%) |
Oct 30, 2015 | 14.90 | 14.90 | 14.29 | 14.37 | 151,595 | -0.55(-3.72%) |
Oct 29, 2015 | 14.90 | 15.14 | 14.57 | 14.92 | 92,152 | -0.01(-0.06%) |
Oct 28, 2015 | 14.46 | 15.00 | 14.37 | 14.93 | 128,895 | +0.55(+3.80%) |
Oct 27, 2015 | 14.38 | 14.61 | 14.22 | 14.39 | 71,395 | -0.10(-0.67%) |
Oct 26, 2015 | 14.24 | 14.61 | 14.08 | 14.48 | 119,023 | +0.13(+0.92%) |
Oct 23, 2015 | 14.11 | 14.46 | 13.57 | 14.35 | 156,109 | -0.04(-0.31%) |
Oct 22, 2015 | 14.47 | 14.63 | 14.13 | 14.39 | 89,595 | +0.05(+0.37%) |
Oct 21, 2015 | 14.49 | 14.58 | 14.24 | 14.34 | 75,334 | -0.14(-0.97%) |
Oct 20, 2015 | 14.36 | 14.58 | 14.32 | 14.48 | 95,729 | +0.08(+0.55%) |
Oct 19, 2015 | 14.29 | 14.42 | 14.11 | 14.40 | 45,055 | +0.07(+0.49%) |
Oct 16, 2015 | 14.57 | 14.57 | 14.12 | 14.33 | 66,050 | -0.18(-1.27%) |
Oct 15, 2015 | 14.10 | 14.54 | 14.02 | 14.52 | 57,886 | +0.43(+3.06%) |
Oct 14, 2015 | 14.05 | 14.18 | 13.89 | 14.09 | 72,865 | +0.06(+0.44%) |
Oct 13, 2015 | 14.10 | 14.22 | 14.02 | 14.02 | 52,828 | -0.22(-1.55%) |
Oct 12, 2015 | 14.32 | 14.36 | 14.17 | 14.24 | 33,660 | -0.10(-0.68%) |
Oct 09, 2015 | 14.19 | 14.45 | 14.08 | 14.34 | 40,831 | +0.19(+1.37%) |
Oct 08, 2015 | 14.19 | 14.37 | 13.98 | 14.15 | 127,851 | -0.03(-0.19%) |
Oct 07, 2015 | 13.84 | 14.19 | 13.82 | 14.17 | 88,987 | +0.46(+3.34%) |
Oct 06, 2015 | 13.75 | 13.97 | 13.31 | 13.72 | 75,099 | -0.21(-1.52%) |
Oct 05, 2015 | 13.67 | 14.13 | 13.56 | 13.93 | 92,693 | +0.33(+2.46%) |
Oct 02, 2015 | 13.67 | 13.67 | 13.06 | 13.59 | 131,914 | -0.12(-0.90%) |