Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.93 | 15.22 | 14.90 | 15.11 | 987,405 | +0.29(+1.92%) |
Sep 29, 2016 | 15.12 | 15.21 | 14.82 | 14.82 | 1,425,551 | -0.29(-1.89%) |
Sep 28, 2016 | 15.02 | 15.12 | 14.85 | 15.11 | 934,836 | +0.22(+1.45%) |
Sep 27, 2016 | 14.72 | 14.92 | 14.66 | 14.89 | 822,111 | +0.08(+0.52%) |
Sep 26, 2016 | 14.96 | 15.02 | 14.80 | 14.82 | 887,927 | -0.29(-1.89%) |
Sep 23, 2016 | 15.02 | 15.22 | 15.02 | 15.10 | 900,396 | -0.03(-0.20%) |
Sep 22, 2016 | 14.95 | 15.13 | 14.93 | 15.13 | 736,146 | +0.23(+1.55%) |
Sep 21, 2016 | 14.93 | 15.05 | 14.80 | 14.90 | 1,349,062 | +0.05(+0.36%) |
Sep 20, 2016 | 15.01 | 15.05 | 14.83 | 14.85 | 587,474 | -0.04(-0.26%) |
Sep 19, 2016 | 15.01 | 15.09 | 14.82 | 14.88 | 861,840 | +0.00(+0.00%) |
Sep 16, 2016 | 14.89 | 14.99 | 14.80 | 14.88 | 1,856,088 | -0.13(-0.87%) |
Sep 15, 2016 | 14.92 | 15.09 | 14.86 | 15.02 | 832,657 | +0.11(+0.72%) |
Sep 14, 2016 | 15.12 | 15.15 | 14.90 | 14.91 | 1,130,334 | -0.23(-1.53%) |
Sep 13, 2016 | 15.19 | 15.20 | 14.96 | 15.14 | 1,296,061 | -0.22(-1.41%) |
Sep 12, 2016 | 15.14 | 15.36 | 14.99 | 15.36 | 1,417,493 | +0.16(+1.07%) |
Sep 09, 2016 | 15.29 | 15.37 | 15.19 | 15.19 | 1,059,644 | -0.15(-0.96%) |
Sep 08, 2016 | 15.27 | 15.36 | 15.19 | 15.34 | 1,010,998 | +0.08(+0.51%) |
Sep 07, 2016 | 14.95 | 15.26 | 14.92 | 15.26 | 1,043,729 | +0.23(+1.54%) |
Sep 06, 2016 | 15.27 | 15.29 | 14.95 | 15.03 | 803,941 | -0.25(-1.62%) |
Sep 02, 2016 | 15.24 | 15.28 | 15.28 | 15.28 | 1,496,158 | +0.10(+0.66%) |
Sep 01, 2016 | 15.35 | 15.42 | 15.05 | 15.18 | 932,312 | -0.12(-0.81%) |
Aug 31, 2016 | 15.34 | 15.38 | 15.08 | 15.30 | 1,223,211 | +0.02(+0.10%) |
Aug 30, 2016 | 15.17 | 15.29 | 15.10 | 15.29 | 718,188 | +0.17(+1.12%) |
Aug 29, 2016 | 15.09 | 15.23 | 15.09 | 15.12 | 1,037,514 | +0.05(+0.36%) |
Aug 26, 2016 | 15.12 | 15.23 | 14.94 | 15.06 | 1,618,007 | +0.01(+0.05%) |
Aug 25, 2016 | 15.19 | 15.22 | 15.02 | 15.05 | 1,198,947 | -0.14(-0.91%) |
Aug 24, 2016 | 15.12 | 15.22 | 15.05 | 15.19 | 649,046 | +0.10(+0.66%) |
Aug 23, 2016 | 15.12 | 15.20 | 15.09 | 15.09 | 528,074 | +0.02(+0.15%) |
Aug 22, 2016 | 15.15 | 15.19 | 15.02 | 15.07 | 653,920 | -0.08(-0.56%) |
Aug 19, 2016 | 14.98 | 15.16 | 14.95 | 15.15 | 902,081 | +0.10(+0.66%) |
Aug 18, 2016 | 14.93 | 15.08 | 14.89 | 15.05 | 722,892 | +0.12(+0.77%) |
Aug 17, 2016 | 14.86 | 14.98 | 14.86 | 14.94 | 1,012,976 | +0.03(+0.21%) |
Aug 16, 2016 | 14.79 | 14.95 | 14.70 | 14.91 | 987,446 | +0.08(+0.57%) |
Aug 15, 2016 | 14.63 | 14.86 | 14.63 | 14.82 | 472,485 | +0.23(+1.58%) |
Aug 12, 2016 | 14.44 | 14.59 | 14.37 | 14.59 | 537,523 | +0.02(+0.16%) |
Aug 11, 2016 | 14.59 | 14.69 | 14.50 | 14.57 | 939,650 | +0.02(+0.16%) |
Aug 10, 2016 | 14.73 | 14.76 | 14.51 | 14.55 | 618,847 | -0.22(-1.51%) |
Aug 09, 2016 | 14.74 | 14.86 | 14.67 | 14.77 | 490,826 | +0.04(+0.26%) |
Aug 08, 2016 | 14.76 | 14.88 | 14.68 | 14.73 | 533,420 | -0.02(-0.16%) |
Aug 05, 2016 | 14.44 | 14.77 | 14.44 | 14.76 | 989,823 | +0.42(+2.94%) |
Aug 04, 2016 | 14.23 | 14.39 | 14.23 | 14.33 | 615,961 | +0.06(+0.43%) |
Aug 03, 2016 | 14.06 | 14.27 | 14.06 | 14.27 | 472,692 | +0.23(+1.64%) |
Aug 02, 2016 | 14.10 | 14.17 | 13.98 | 14.04 | 634,969 | -0.05(-0.38%) |
Aug 01, 2016 | 14.28 | 14.35 | 14.09 | 14.10 | 570,500 | -0.17(-1.18%) |
Jul 29, 2016 | 14.27 | 14.38 | 14.22 | 14.27 | 658,138 | -0.02(-0.16%) |
Jul 28, 2016 | 14.30 | 14.40 | 14.20 | 14.29 | 702,774 | -0.02(-0.11%) |
Jul 27, 2016 | 14.36 | 14.53 | 14.26 | 14.30 | 1,186,954 | -0.03(-0.21%) |
Jul 26, 2016 | 14.20 | 14.34 | 14.18 | 14.33 | 727,475 | +0.11(+0.75%) |
Jul 25, 2016 | 14.16 | 14.27 | 14.13 | 14.23 | 858,492 | +0.03(+0.22%) |
Jul 22, 2016 | 13.80 | 14.22 | 13.63 | 14.20 | 1,644,096 | +0.48(+3.52%) |
Jul 21, 2016 | 13.80 | 13.89 | 13.64 | 13.71 | 1,753,498 | -0.09(-0.67%) |
Jul 20, 2016 | 13.72 | 13.80 | 13.64 | 13.80 | 1,203,465 | +0.16(+1.18%) |
Jul 19, 2016 | 13.49 | 13.67 | 13.44 | 13.64 | 628,734 | +0.07(+0.51%) |
Jul 18, 2016 | 13.61 | 13.67 | 13.47 | 13.57 | 706,985 | -0.02(-0.17%) |
Jul 15, 2016 | 13.69 | 13.70 | 13.51 | 13.60 | 792,725 | +0.04(+0.28%) |
Jul 14, 2016 | 13.67 | 13.68 | 13.55 | 13.56 | 855,167 | +0.17(+1.26%) |
Jul 13, 2016 | 13.38 | 13.51 | 13.34 | 13.39 | 1,214,736 | -0.05(-0.34%) |
Jul 12, 2016 | 13.34 | 13.48 | 13.31 | 13.44 | 1,470,079 | +0.25(+1.86%) |
Jul 11, 2016 | 13.27 | 13.31 | 13.14 | 13.19 | 1,180,951 | +0.07(+0.53%) |
Jul 08, 2016 | 13.18 | 13.29 | 12.95 | 13.12 | 1,065,788 | +0.17(+1.30%) |
Jul 07, 2016 | 12.88 | 13.06 | 12.80 | 12.95 | 1,086,560 | +0.10(+0.78%) |
Jul 06, 2016 | 12.49 | 12.88 | 12.46 | 12.85 | 1,308,062 | +0.21(+1.64%) |
Jul 05, 2016 | 12.87 | 12.92 | 12.51 | 12.65 | 932,730 | -0.38(-2.94%) |
Jul 01, 2016 | 13.00 | 13.03 | 13.03 | 13.03 | 956,792 | -0.12(-0.93%) |
Jun 30, 2016 | 12.94 | 13.15 | 12.77 | 13.15 | 1,444,298 | +0.28(+2.21%) |
Jun 29, 2016 | 12.84 | 12.92 | 12.62 | 12.87 | 1,780,942 | +0.22(+1.76%) |
Jun 28, 2016 | 12.37 | 12.75 | 12.27 | 12.65 | 2,594,875 | +0.50(+4.10%) |
Jun 27, 2016 | 12.62 | 12.68 | 12.06 | 12.15 | 1,962,273 | -0.70(-5.43%) |
Jun 24, 2016 | 13.05 | 13.32 | 12.84 | 12.85 | 1,445,362 | -1.10(-7.92%) |
Jun 23, 2016 | 13.60 | 13.96 | 13.60 | 13.95 | 1,107,130 | +0.51(+3.77%) |
Jun 22, 2016 | 13.53 | 13.67 | 13.44 | 13.44 | 647,881 | -0.06(-0.45%) |
Jun 21, 2016 | 13.53 | 13.57 | 13.40 | 13.51 | 638,887 | +0.02(+0.11%) |
Jun 20, 2016 | 13.57 | 13.82 | 13.47 | 13.49 | 1,144,985 | +0.14(+1.03%) |
Jun 17, 2016 | 13.21 | 13.46 | 13.21 | 13.35 | 2,754,232 | +0.13(+0.99%) |
Jun 16, 2016 | 13.31 | 13.34 | 13.09 | 13.22 | 1,211,420 | -0.20(-1.49%) |
Jun 15, 2016 | 13.44 | 13.67 | 13.36 | 13.42 | 1,095,344 | +0.05(+0.40%) |
Jun 14, 2016 | 13.59 | 13.71 | 13.32 | 13.37 | 1,223,600 | -0.31(-2.24%) |
Jun 13, 2016 | 13.74 | 13.90 | 13.63 | 13.67 | 1,317,344 | -0.17(-1.22%) |
Jun 10, 2016 | 13.77 | 13.94 | 13.62 | 13.84 | 856,957 | -0.13(-0.93%) |
Jun 09, 2016 | 14.04 | 14.05 | 13.82 | 13.97 | 1,054,334 | -0.17(-1.19%) |
Jun 08, 2016 | 14.09 | 14.20 | 14.05 | 14.14 | 1,274,991 | +0.02(+0.11%) |
Jun 07, 2016 | 14.26 | 14.27 | 14.12 | 14.13 | 742,344 | -0.15(-1.07%) |
Jun 06, 2016 | 14.10 | 14.36 | 14.10 | 14.28 | 929,885 | +0.19(+1.36%) |
Jun 03, 2016 | 14.07 | 14.20 | 13.73 | 14.09 | 1,122,483 | -0.33(-2.29%) |
Jun 02, 2016 | 14.33 | 14.43 | 14.28 | 14.42 | 783,795 | +0.03(+0.21%) |
Jun 01, 2016 | 14.20 | 14.42 | 14.13 | 14.39 | 818,131 | +0.05(+0.37%) |
May 31, 2016 | 14.43 | 14.49 | 14.26 | 14.33 | 849,006 | -0.01(-0.05%) |
May 27, 2016 | 14.21 | 14.34 | 14.34 | 14.34 | 813,625 | +0.15(+1.03%) |
May 26, 2016 | 14.36 | 14.42 | 14.13 | 14.20 | 846,207 | -0.17(-1.17%) |
May 25, 2016 | 14.20 | 14.47 | 14.20 | 14.36 | 1,326,178 | +0.20(+1.40%) |
May 24, 2016 | 13.97 | 14.24 | 13.96 | 14.17 | 967,563 | +0.28(+2.03%) |
May 23, 2016 | 13.88 | 13.97 | 13.81 | 13.88 | 893,071 | -0.05(-0.33%) |
May 20, 2016 | 13.78 | 14.04 | 13.78 | 13.93 | 933,689 | +0.19(+1.39%) |
May 19, 2016 | 13.84 | 14.05 | 13.63 | 13.74 | 999,870 | -0.20(-1.42%) |
May 18, 2016 | 13.36 | 13.96 | 13.35 | 13.94 | 1,201,709 | +0.59(+4.40%) |
May 17, 2016 | 13.46 | 13.65 | 13.27 | 13.35 | 1,126,267 | -0.17(-1.24%) |
May 16, 2016 | 13.41 | 13.61 | 13.32 | 13.52 | 904,965 | +0.14(+1.08%) |
May 13, 2016 | 13.56 | 13.76 | 13.31 | 13.37 | 1,163,042 | -0.27(-2.01%) |
May 12, 2016 | 13.69 | 13.83 | 13.50 | 13.65 | 1,077,663 | +0.02(+0.11%) |
May 11, 2016 | 13.61 | 13.80 | 13.58 | 13.63 | 682,347 | -0.05(-0.33%) |
May 10, 2016 | 13.48 | 13.73 | 13.48 | 13.68 | 705,837 | +0.26(+1.93%) |
May 09, 2016 | 13.43 | 13.57 | 13.35 | 13.42 | 841,251 | -0.05(-0.40%) |
May 06, 2016 | 13.31 | 13.47 | 13.27 | 13.47 | 912,722 | +0.02(+0.17%) |
May 05, 2016 | 13.53 | 13.66 | 13.39 | 13.45 | 1,440,277 | -0.05(-0.34%) |
May 04, 2016 | 13.56 | 13.71 | 13.38 | 13.49 | 1,493,124 | -0.17(-1.23%) |
May 03, 2016 | 13.75 | 13.78 | 13.53 | 13.66 | 1,143,965 | -0.30(-2.13%) |
May 02, 2016 | 13.94 | 13.99 | 13.81 | 13.96 | 1,544,272 | +0.05(+0.38%) |
Apr 29, 2016 | 13.85 | 13.99 | 13.76 | 13.91 | 1,292,559 | +0.03(+0.22%) |
Apr 28, 2016 | 13.79 | 14.02 | 13.75 | 13.88 | 1,388,770 | -0.05(-0.38%) |
Apr 27, 2016 | 14.07 | 14.13 | 13.84 | 13.93 | 1,249,314 | -0.12(-0.87%) |
Apr 26, 2016 | 13.90 | 14.08 | 13.82 | 14.05 | 1,273,054 | +0.19(+1.38%) |
Apr 25, 2016 | 13.88 | 13.91 | 13.73 | 13.86 | 1,710,122 | -0.06(-0.44%) |
Apr 22, 2016 | 13.82 | 14.03 | 13.61 | 13.92 | 1,802,696 | +0.08(+0.55%) |
Apr 21, 2016 | 13.98 | 14.10 | 13.76 | 13.85 | 1,188,883 | -0.11(-0.82%) |
Apr 20, 2016 | 13.78 | 13.99 | 13.73 | 13.96 | 1,532,367 | +0.25(+1.84%) |
Apr 19, 2016 | 13.62 | 13.77 | 13.59 | 13.71 | 1,526,249 | +0.14(+1.07%) |
Apr 18, 2016 | 13.43 | 13.63 | 13.40 | 13.56 | 1,045,644 | +0.09(+0.68%) |
Apr 15, 2016 | 13.52 | 13.59 | 13.40 | 13.47 | 1,387,936 | +0.00(+0.00%) |
Apr 14, 2016 | 13.33 | 13.67 | 13.29 | 13.47 | 1,806,445 | +0.12(+0.91%) |
Apr 13, 2016 | 13.02 | 13.38 | 13.01 | 13.35 | 1,813,103 | +0.43(+3.30%) |
Apr 12, 2016 | 12.69 | 12.95 | 12.66 | 12.92 | 1,132,930 | +0.27(+2.11%) |
Apr 11, 2016 | 12.68 | 12.89 | 12.63 | 12.66 | 1,404,754 | +0.05(+0.42%) |
Apr 08, 2016 | 12.71 | 12.87 | 12.55 | 12.60 | 1,051,542 | +0.03(+0.24%) |
Apr 07, 2016 | 12.94 | 12.94 | 12.52 | 12.57 | 1,376,676 | -0.43(-3.34%) |
Apr 06, 2016 | 12.94 | 13.06 | 12.81 | 13.01 | 1,816,130 | +0.08(+0.65%) |
Apr 05, 2016 | 13.13 | 13.16 | 12.91 | 12.92 | 1,757,085 | -0.36(-2.70%) |
Apr 04, 2016 | 13.37 | 13.49 | 13.24 | 13.28 | 1,689,448 | -0.14(-1.02%) |
Apr 01, 2016 | 13.30 | 13.51 | 13.26 | 13.42 | 1,647,259 | -0.26(-1.90%) |
Mar 31, 2016 | 13.75 | 13.82 | 13.48 | 13.68 | 1,654,233 | -0.11(-0.83%) |
Mar 30, 2016 | 13.74 | 13.92 | 13.68 | 13.79 | 990,933 | +0.11(+0.78%) |
Mar 29, 2016 | 13.64 | 13.69 | 13.26 | 13.69 | 2,370,427 | -0.08(-0.55%) |
Mar 28, 2016 | 13.85 | 13.95 | 13.70 | 13.76 | 947,664 | -0.02(-0.17%) |
Mar 24, 2016 | 13.67 | 13.78 | 13.78 | 13.78 | 768,094 | -0.02(-0.11%) |
Mar 23, 2016 | 13.95 | 14.06 | 13.80 | 13.80 | 966,709 | -0.19(-1.36%) |
Mar 22, 2016 | 13.91 | 14.07 | 13.77 | 13.99 | 1,272,234 | +0.02(+0.11%) |
Mar 21, 2016 | 14.09 | 14.17 | 13.76 | 13.97 | 2,514,983 | -0.14(-0.97%) |
Mar 18, 2016 | 14.01 | 14.36 | 13.99 | 14.11 | 4,119,893 | +0.12(+0.87%) |
Mar 17, 2016 | 13.72 | 14.05 | 13.54 | 13.99 | 1,391,858 | +0.27(+1.94%) |
Mar 16, 2016 | 13.94 | 14.04 | 13.61 | 13.72 | 1,553,828 | -0.23(-1.64%) |
Mar 15, 2016 | 14.02 | 14.07 | 13.88 | 13.95 | 1,538,765 | -0.21(-1.45%) |
Mar 14, 2016 | 14.29 | 14.30 | 14.05 | 14.16 | 884,950 | -0.17(-1.17%) |
Mar 11, 2016 | 14.14 | 14.33 | 14.12 | 14.33 | 951,538 | +0.34(+2.40%) |
Mar 10, 2016 | 13.89 | 14.14 | 13.69 | 13.99 | 1,127,229 | +0.21(+1.49%) |
Mar 09, 2016 | 14.00 | 14.05 | 13.74 | 13.78 | 1,119,409 | -0.12(-0.88%) |
Mar 08, 2016 | 14.10 | 14.27 | 13.89 | 13.91 | 1,052,075 | -0.30(-2.15%) |
Mar 07, 2016 | 14.12 | 14.23 | 14.04 | 14.21 | 939,174 | -0.02(-0.11%) |
Mar 04, 2016 | 14.26 | 14.30 | 14.10 | 14.23 | 1,254,288 | +0.09(+0.65%) |
Mar 03, 2016 | 13.88 | 14.17 | 13.84 | 14.13 | 1,018,178 | +0.27(+1.92%) |
Mar 02, 2016 | 13.61 | 13.88 | 13.54 | 13.87 | 794,434 | +0.24(+1.79%) |
Mar 01, 2016 | 13.18 | 13.65 | 13.17 | 13.62 | 1,123,690 | +0.51(+3.90%) |
Feb 29, 2016 | 13.32 | 13.39 | 13.10 | 13.11 | 1,103,624 | -0.23(-1.71%) |
Feb 26, 2016 | 13.13 | 13.38 | 13.04 | 13.34 | 959,661 | +0.37(+2.82%) |
Feb 25, 2016 | 12.80 | 13.01 | 12.73 | 12.98 | 726,314 | +0.20(+1.54%) |
Feb 24, 2016 | 12.65 | 12.81 | 12.38 | 12.78 | 1,412,594 | -0.05(-0.35%) |
Feb 23, 2016 | 13.15 | 13.15 | 12.73 | 12.82 | 1,596,486 | -0.36(-2.70%) |
Feb 22, 2016 | 13.06 | 13.28 | 13.03 | 13.18 | 2,319,821 | +0.12(+0.93%) |
Feb 19, 2016 | 12.99 | 13.21 | 12.95 | 13.06 | 1,970,282 | -0.02(-0.17%) |
Feb 18, 2016 | 13.07 | 13.39 | 12.83 | 13.08 | 3,550,546 | +0.06(+0.47%) |
Feb 17, 2016 | 13.09 | 13.21 | 12.97 | 13.02 | 1,873,197 | -0.02(-0.12%) |
Feb 16, 2016 | 12.94 | 13.16 | 12.76 | 13.04 | 1,389,317 | +0.31(+2.44%) |
Feb 12, 2016 | 12.48 | 12.73 | 12.73 | 12.73 | 1,316,680 | +0.49(+4.02%) |
Feb 11, 2016 | 12.29 | 12.48 | 12.08 | 12.23 | 1,626,320 | -0.42(-3.29%) |
Feb 10, 2016 | 12.84 | 13.01 | 12.65 | 12.65 | 1,300,732 | -0.08(-0.65%) |
Feb 09, 2016 | 12.50 | 12.80 | 12.48 | 12.73 | 2,344,838 | +0.04(+0.30%) |
Feb 08, 2016 | 12.67 | 12.87 | 12.52 | 12.70 | 2,499,219 | -0.17(-1.35%) |
Feb 05, 2016 | 13.00 | 13.18 | 12.82 | 12.87 | 1,448,105 | -0.12(-0.93%) |
Feb 04, 2016 | 12.98 | 13.23 | 12.83 | 12.99 | 1,918,740 | -0.02(-0.17%) |
Feb 03, 2016 | 12.91 | 13.04 | 12.48 | 13.01 | 2,641,082 | +0.23(+1.78%) |
Feb 02, 2016 | 12.95 | 12.95 | 12.70 | 12.79 | 1,871,432 | -0.38(-2.88%) |
Feb 01, 2016 | 13.21 | 13.26 | 12.89 | 13.17 | 1,659,776 | -0.13(-0.97%) |
Jan 29, 2016 | 13.14 | 13.38 | 12.79 | 13.29 | 2,713,766 | +0.18(+1.39%) |
Jan 28, 2016 | 12.86 | 13.27 | 12.79 | 13.11 | 3,109,556 | +0.37(+2.91%) |
Jan 27, 2016 | 12.37 | 13.04 | 12.32 | 12.74 | 4,266,229 | +0.31(+2.50%) |
Jan 26, 2016 | 11.76 | 12.45 | 11.76 | 12.43 | 2,989,204 | +0.70(+6.01%) |
Jan 25, 2016 | 12.20 | 12.23 | 11.70 | 11.73 | 1,870,339 | -0.57(-4.62%) |
Jan 22, 2016 | 12.33 | 12.54 | 12.09 | 12.29 | 2,977,543 | +0.09(+0.74%) |
Jan 21, 2016 | 12.41 | 12.55 | 12.20 | 12.20 | 2,287,235 | -0.20(-1.65%) |
Jan 20, 2016 | 12.32 | 12.54 | 11.98 | 12.41 | 2,308,309 | -0.16(-1.27%) |
Jan 19, 2016 | 12.89 | 12.90 | 12.46 | 12.57 | 2,229,550 | -0.18(-1.43%) |
Jan 15, 2016 | 12.59 | 12.75 | 12.75 | 12.75 | 2,382,275 | -0.25(-1.92%) |
Jan 14, 2016 | 12.98 | 13.15 | 12.84 | 13.00 | 1,942,979 | +0.12(+0.94%) |
Jan 13, 2016 | 13.30 | 13.36 | 12.71 | 12.88 | 3,366,133 | -0.37(-2.80%) |
Jan 12, 2016 | 13.17 | 13.35 | 12.95 | 13.25 | 3,039,215 | +0.17(+1.27%) |
Jan 11, 2016 | 13.24 | 13.29 | 12.99 | 13.08 | 2,208,601 | -0.04(-0.29%) |
Jan 08, 2016 | 13.50 | 13.54 | 13.10 | 13.12 | 1,456,165 | -0.20(-1.53%) |
Jan 07, 2016 | 13.49 | 13.64 | 13.31 | 13.32 | 1,872,787 | -0.44(-3.19%) |
Jan 06, 2016 | 13.66 | 13.89 | 13.59 | 13.76 | 1,661,734 | -0.13(-0.93%) |
Jan 05, 2016 | 13.85 | 13.98 | 13.76 | 13.89 | 1,415,861 | +0.05(+0.33%) |
Jan 04, 2016 | 14.20 | 13.98 | 13.70 | 13.85 | 2,386,674 | -0.36(-2.51%) |
Dec 31, 2015 | 14.30 | 14.20 | 14.20 | 14.20 | 1,169,091 | -0.19(-1.32%) |
Dec 30, 2015 | 14.53 | 14.57 | 14.37 | 14.39 | 683,768 | -0.17(-1.20%) |
Dec 29, 2015 | 14.53 | 14.61 | 14.44 | 14.57 | 859,500 | +0.14(+1.00%) |
Dec 28, 2015 | 14.39 | 14.45 | 14.19 | 14.42 | 952,907 | -0.05(-0.31%) |
Dec 24, 2015 | 14.36 | 14.47 | 14.47 | 14.47 | 538,078 | +0.08(+0.53%) |
Dec 23, 2015 | 14.32 | 14.43 | 14.25 | 14.39 | 1,224,569 | +0.15(+1.06%) |
Dec 22, 2015 | 14.22 | 14.29 | 14.01 | 14.24 | 1,538,312 | +0.07(+0.48%) |
Dec 21, 2015 | 14.14 | 14.31 | 13.96 | 14.17 | 1,769,326 | +0.11(+0.75%) |
Dec 18, 2015 | 14.40 | 14.40 | 13.91 | 14.07 | 8,077,056 | -0.43(-2.98%) |
Dec 17, 2015 | 14.73 | 14.82 | 14.46 | 14.50 | 1,689,081 | -0.20(-1.39%) |
Dec 16, 2015 | 14.67 | 14.77 | 14.40 | 14.70 | 1,785,566 | +0.15(+1.04%) |
Dec 15, 2015 | 14.34 | 14.65 | 14.34 | 14.55 | 1,498,633 | +0.38(+2.67%) |
Dec 14, 2015 | 14.19 | 14.29 | 13.99 | 14.17 | 2,341,205 | +0.01(+0.05%) |
Dec 11, 2015 | 14.20 | 14.35 | 14.08 | 14.17 | 1,633,266 | -0.30(-2.04%) |
Dec 10, 2015 | 14.39 | 14.63 | 14.23 | 14.46 | 1,388,032 | +0.09(+0.63%) |
Dec 09, 2015 | 14.56 | 14.72 | 14.26 | 14.37 | 1,464,314 | -0.25(-1.71%) |
Dec 08, 2015 | 14.85 | 14.92 | 14.57 | 14.62 | 1,360,987 | -0.38(-2.52%) |
Dec 07, 2015 | 15.29 | 15.37 | 14.90 | 15.00 | 1,272,220 | -0.36(-2.32%) |
Dec 04, 2015 | 15.14 | 15.40 | 15.06 | 15.35 | 990,748 | +0.29(+1.91%) |
Dec 03, 2015 | 15.39 | 15.45 | 15.04 | 15.07 | 1,158,461 | -0.23(-1.49%) |
Dec 02, 2015 | 15.60 | 15.63 | 15.26 | 15.29 | 1,569,540 | -0.27(-1.75%) |
Dec 01, 2015 | 15.62 | 15.70 | 15.45 | 15.57 | 939,600 | +0.03(+0.20%) |
Nov 30, 2015 | 15.60 | 15.63 | 15.50 | 15.54 | 930,221 | -0.02(-0.15%) |
Nov 27, 2015 | 15.50 | 15.66 | 15.41 | 15.56 | 518,512 | +0.08(+0.49%) |
Nov 25, 2015 | 15.51 | 15.48 | 15.48 | 15.48 | 820,087 | -0.01(-0.05%) |
Nov 24, 2015 | 15.37 | 15.55 | 15.35 | 15.49 | 1,426,174 | -0.01(-0.05%) |
Nov 23, 2015 | 15.48 | 15.70 | 15.46 | 15.50 | 1,022,096 | +0.00(+0.00%) |
Nov 20, 2015 | 15.52 | 15.58 | 15.42 | 15.50 | 1,120,438 | +0.06(+0.39%) |
Nov 19, 2015 | 15.39 | 15.45 | 15.26 | 15.44 | 1,279,167 | +0.02(+0.10%) |
Nov 18, 2015 | 15.19 | 15.44 | 15.08 | 15.42 | 972,985 | +0.29(+1.89%) |
Nov 17, 2015 | 15.13 | 15.30 | 15.02 | 15.14 | 1,370,199 | +0.08(+0.55%) |
Nov 16, 2015 | 14.88 | 15.05 | 14.75 | 15.05 | 1,014,084 | +0.17(+1.16%) |
Nov 13, 2015 | 14.99 | 15.16 | 14.86 | 14.88 | 1,777,502 | -0.16(-1.05%) |
Nov 12, 2015 | 15.28 | 15.36 | 15.02 | 15.04 | 1,197,686 | -0.33(-2.16%) |
Nov 11, 2015 | 15.63 | 15.66 | 15.35 | 15.37 | 946,565 | -0.16(-1.02%) |
Nov 10, 2015 | 15.44 | 15.57 | 15.29 | 15.53 | 1,048,751 | +0.07(+0.44%) |
Nov 09, 2015 | 15.54 | 15.57 | 15.33 | 15.46 | 1,370,597 | -0.07(-0.44%) |
Nov 06, 2015 | 15.75 | 15.75 | 15.30 | 15.53 | 1,530,695 | +0.41(+2.74%) |
Nov 05, 2015 | 14.87 | 15.19 | 14.83 | 15.11 | 1,438,335 | +0.25(+1.67%) |
Nov 04, 2015 | 14.86 | 14.91 | 14.71 | 14.87 | 1,610,751 | +0.06(+0.41%) |
Nov 03, 2015 | 14.81 | 14.90 | 14.71 | 14.81 | 758,674 | -0.05(-0.30%) |
Nov 02, 2015 | 14.65 | 14.87 | 14.56 | 14.85 | 1,015,188 | +0.28(+1.91%) |
Oct 30, 2015 | 14.68 | 14.74 | 14.47 | 14.57 | 2,548,314 | -0.11(-0.77%) |
Oct 29, 2015 | 14.78 | 14.96 | 14.65 | 14.68 | 943,845 | -0.15(-1.02%) |
Oct 28, 2015 | 14.24 | 14.84 | 14.23 | 14.84 | 2,655,796 | +0.61(+4.29%) |
Oct 27, 2015 | 14.25 | 14.37 | 14.10 | 14.23 | 1,262,425 | -0.14(-0.94%) |
Oct 26, 2015 | 14.45 | 14.54 | 14.20 | 14.36 | 1,530,671 | -0.08(-0.57%) |
Oct 23, 2015 | 14.24 | 14.47 | 14.16 | 14.44 | 1,250,050 | +0.29(+2.08%) |
Oct 22, 2015 | 14.01 | 14.31 | 13.98 | 14.15 | 1,453,472 | +0.23(+1.68%) |
Oct 21, 2015 | 14.32 | 14.33 | 13.90 | 13.92 | 1,186,894 | -0.35(-2.43%) |
Oct 20, 2015 | 14.10 | 14.28 | 14.00 | 14.26 | 1,453,389 | +0.17(+1.18%) |
Oct 19, 2015 | 13.96 | 14.23 | 13.96 | 14.10 | 1,098,351 | +0.05(+0.32%) |
Oct 16, 2015 | 14.12 | 14.31 | 14.03 | 14.05 | 2,022,720 | +0.14(+1.03%) |
Oct 15, 2015 | 13.79 | 13.92 | 13.63 | 13.91 | 2,402,541 | +0.23(+1.71%) |
Oct 14, 2015 | 14.16 | 14.16 | 13.66 | 13.68 | 1,600,818 | -0.51(-3.61%) |
Oct 13, 2015 | 14.23 | 14.34 | 14.14 | 14.19 | 913,194 | -0.10(-0.69%) |
Oct 12, 2015 | 14.16 | 14.32 | 14.11 | 14.29 | 902,536 | +0.11(+0.74%) |
Oct 09, 2015 | 14.21 | 14.30 | 14.12 | 14.18 | 1,392,483 | -0.03(-0.21%) |
Oct 08, 2015 | 14.07 | 14.33 | 14.07 | 14.21 | 1,126,924 | +0.08(+0.59%) |
Oct 07, 2015 | 14.02 | 14.16 | 13.89 | 14.13 | 1,774,821 | +0.22(+1.57%) |
Oct 06, 2015 | 13.85 | 13.99 | 13.80 | 13.91 | 1,075,763 | +0.01(+0.05%) |
Oct 05, 2015 | 13.64 | 13.91 | 13.63 | 13.90 | 864,413 | +0.35(+2.61%) |
Oct 02, 2015 | 13.20 | 13.55 | 12.99 | 13.55 | 2,130,725 | -0.10(-0.72%) |