Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.49 | 14.57 | 14.44 | 14.50 | 154,214 | +0.05(+0.36%) |
Sep 29, 2016 | 14.61 | 14.75 | 14.42 | 14.44 | 111,659 | -0.18(-1.23%) |
Sep 28, 2016 | 14.58 | 14.62 | 14.50 | 14.62 | 77,100 | +0.11(+0.78%) |
Sep 27, 2016 | 14.38 | 14.55 | 14.36 | 14.51 | 74,269 | +0.14(+0.94%) |
Sep 26, 2016 | 14.54 | 14.54 | 14.36 | 14.38 | 102,690 | -0.20(-1.39%) |
Sep 23, 2016 | 14.62 | 14.67 | 14.56 | 14.58 | 53,626 | -0.10(-0.67%) |
Sep 22, 2016 | 14.62 | 14.71 | 14.59 | 14.68 | 114,162 | +0.05(+0.31%) |
Sep 21, 2016 | 14.67 | 14.75 | 14.53 | 14.63 | 144,765 | -0.01(-0.05%) |
Sep 20, 2016 | 14.71 | 14.77 | 14.53 | 14.64 | 124,885 | -0.10(-0.66%) |
Sep 19, 2016 | 14.50 | 14.80 | 14.50 | 14.74 | 1,064,825 | +0.23(+1.56%) |
Sep 16, 2016 | 14.68 | 14.68 | 14.41 | 14.51 | 311,905 | -0.15(-1.03%) |
Sep 15, 2016 | 14.68 | 14.76 | 14.60 | 14.66 | 195,944 | +0.03(+0.21%) |
Sep 14, 2016 | 14.81 | 14.81 | 14.60 | 14.63 | 107,021 | -0.13(-0.87%) |
Sep 13, 2016 | 14.82 | 14.82 | 14.70 | 14.76 | 89,264 | -0.17(-1.11%) |
Sep 12, 2016 | 14.79 | 14.93 | 14.74 | 14.93 | 85,889 | +0.08(+0.51%) |
Sep 09, 2016 | 14.96 | 14.96 | 14.82 | 14.85 | 150,748 | -0.09(-0.60%) |
Sep 08, 2016 | 15.02 | 15.02 | 14.91 | 14.94 | 58,130 | -0.08(-0.50%) |
Sep 07, 2016 | 14.86 | 15.02 | 14.85 | 15.02 | 96,529 | +0.14(+0.96%) |
Sep 06, 2016 | 14.82 | 14.92 | 14.77 | 14.87 | 74,206 | -0.02(-0.10%) |
Sep 02, 2016 | 14.83 | 14.89 | 14.89 | 14.89 | 37,334 | +0.05(+0.30%) |
Sep 01, 2016 | 14.96 | 14.96 | 14.74 | 14.84 | 53,729 | -0.08(-0.50%) |
Aug 31, 2016 | 14.96 | 14.96 | 14.77 | 14.92 | 96,731 | +0.09(+0.61%) |
Aug 30, 2016 | 14.86 | 14.93 | 14.76 | 14.83 | 60,688 | -0.05(-0.30%) |
Aug 29, 2016 | 14.85 | 14.92 | 14.68 | 14.87 | 161,643 | +0.12(+0.82%) |
Aug 26, 2016 | 14.53 | 14.76 | 14.45 | 14.75 | 165,756 | +0.19(+1.29%) |
Aug 25, 2016 | 14.41 | 14.57 | 14.41 | 14.56 | 348,146 | +0.10(+0.68%) |
Aug 24, 2016 | 14.53 | 14.55 | 14.37 | 14.47 | 114,521 | -0.01(-0.05%) |
Aug 23, 2016 | 14.52 | 14.57 | 14.44 | 14.47 | 79,702 | +0.00(+0.00%) |
Aug 22, 2016 | 14.39 | 14.53 | 14.35 | 14.47 | 81,420 | +0.09(+0.63%) |
Aug 19, 2016 | 14.41 | 14.48 | 14.35 | 14.38 | 172,556 | +0.01(+0.05%) |
Aug 18, 2016 | 14.22 | 14.39 | 14.22 | 14.38 | 120,868 | +0.11(+0.79%) |
Aug 17, 2016 | 14.32 | 14.32 | 14.20 | 14.26 | 83,842 | +0.00(+0.00%) |
Aug 16, 2016 | 14.30 | 14.30 | 14.21 | 14.26 | 67,393 | -0.01(-0.05%) |
Aug 15, 2016 | 14.17 | 14.32 | 14.17 | 14.27 | 92,979 | +0.06(+0.42%) |
Aug 12, 2016 | 14.25 | 14.34 | 14.17 | 14.21 | 86,422 | -0.12(-0.84%) |
Aug 11, 2016 | 14.26 | 14.35 | 14.24 | 14.33 | 205,905 | +0.14(+1.01%) |
Aug 10, 2016 | 14.10 | 14.29 | 14.10 | 14.19 | 88,279 | -0.08(-0.58%) |
Aug 09, 2016 | 14.10 | 14.29 | 14.10 | 14.27 | 100,859 | +0.08(+0.58%) |
Aug 08, 2016 | 14.16 | 14.26 | 14.10 | 14.19 | 56,930 | -0.01(-0.05%) |
Aug 05, 2016 | 13.99 | 14.23 | 13.98 | 14.20 | 99,852 | +0.26(+1.84%) |
Aug 04, 2016 | 14.06 | 14.06 | 13.89 | 13.94 | 70,217 | -0.05(-0.38%) |
Aug 03, 2016 | 13.92 | 14.05 | 13.89 | 13.99 | 81,759 | +0.04(+0.27%) |
Aug 02, 2016 | 13.95 | 14.00 | 13.85 | 13.95 | 106,072 | -0.01(-0.05%) |
Aug 01, 2016 | 14.13 | 14.19 | 13.94 | 13.96 | 94,349 | -0.13(-0.95%) |
Jul 29, 2016 | 14.31 | 14.31 | 13.99 | 14.10 | 112,250 | +0.06(+0.43%) |
Jul 28, 2016 | 14.01 | 14.07 | 13.89 | 14.04 | 163,366 | +0.01(+0.05%) |
Jul 27, 2016 | 13.92 | 14.04 | 13.86 | 14.03 | 174,935 | +0.12(+0.86%) |
Jul 26, 2016 | 13.85 | 14.01 | 13.85 | 13.91 | 164,255 | +0.00(+0.00%) |
Jul 25, 2016 | 14.02 | 14.05 | 13.90 | 13.91 | 145,752 | -0.11(-0.80%) |
Jul 22, 2016 | 13.86 | 14.08 | 13.85 | 14.02 | 163,368 | +0.14(+1.02%) |
Jul 21, 2016 | 13.83 | 13.92 | 13.71 | 13.88 | 184,186 | +0.05(+0.38%) |
Jul 20, 2016 | 13.98 | 14.04 | 13.74 | 13.83 | 220,989 | -0.18(-1.28%) |
Jul 19, 2016 | 14.05 | 14.16 | 13.92 | 14.01 | 266,803 | -0.01(-0.05%) |
Jul 18, 2016 | 13.95 | 14.15 | 13.95 | 14.01 | 188,370 | +0.00(+0.00%) |
Jul 15, 2016 | 13.92 | 14.02 | 13.80 | 14.01 | 340,532 | +0.20(+1.46%) |
Jul 14, 2016 | 13.77 | 13.84 | 13.69 | 13.81 | 322,725 | +0.11(+0.82%) |
Jul 13, 2016 | 14.01 | 14.01 | 13.50 | 13.70 | 959,094 | -0.31(-2.19%) |
Jul 12, 2016 | 13.96 | 14.11 | 13.89 | 14.01 | 114,602 | +0.05(+0.38%) |
Jul 11, 2016 | 13.80 | 14.00 | 13.78 | 13.95 | 131,522 | +0.25(+1.80%) |
Jul 08, 2016 | 13.60 | 13.54 | 13.54 | 13.71 | 112,165 | +0.16(+1.21%) |
Jul 07, 2016 | 13.53 | 13.66 | 13.45 | 13.54 | 161,955 | -0.03(-0.22%) |
Jul 05, 2016 | 13.50 | 13.60 | 13.45 | 13.57 | 111,433 | +0.02(+0.17%) |
Jul 01, 2016 | 13.48 | 13.55 | 13.55 | 13.55 | 88,838 | -0.03(-0.22%) |
Jun 30, 2016 | 13.41 | 13.60 | 13.38 | 13.58 | 231,116 | +0.15(+1.11%) |
Jun 29, 2016 | 13.32 | 13.45 | 13.13 | 13.43 | 279,009 | +0.22(+1.64%) |
Jun 28, 2016 | 13.36 | 13.52 | 13.08 | 13.21 | 180,862 | -0.07(-0.51%) |
Jun 27, 2016 | 13.40 | 13.48 | 13.23 | 13.28 | 194,325 | -0.43(-3.11%) |
Jun 24, 2016 | 13.59 | 13.75 | 13.29 | 13.71 | 597,553 | -0.12(-0.86%) |
Jun 23, 2016 | 13.74 | 13.98 | 13.74 | 13.83 | 198,485 | +0.07(+0.49%) |
Jun 22, 2016 | 13.87 | 13.88 | 13.71 | 13.76 | 195,618 | -0.07(-0.54%) |
Jun 21, 2016 | 13.97 | 13.97 | 13.80 | 13.83 | 125,593 | -0.13(-0.96%) |
Jun 20, 2016 | 13.96 | 14.13 | 13.96 | 13.97 | 188,721 | +0.03(+0.21%) |
Jun 17, 2016 | 13.89 | 13.99 | 13.81 | 13.94 | 237,718 | +0.08(+0.59%) |
Jun 16, 2016 | 13.79 | 13.95 | 13.71 | 13.86 | 50,326 | -0.04(-0.27%) |
Jun 15, 2016 | 13.95 | 13.98 | 13.83 | 13.89 | 193,381 | -0.07(-0.48%) |
Jun 14, 2016 | 14.04 | 14.12 | 13.84 | 13.96 | 111,750 | -0.05(-0.37%) |
Jun 13, 2016 | 14.20 | 14.36 | 13.95 | 14.01 | 144,921 | -0.24(-1.68%) |
Jun 10, 2016 | 13.81 | 14.31 | 13.81 | 14.25 | 315,473 | +0.29(+2.09%) |
Jun 09, 2016 | 13.75 | 13.99 | 13.56 | 13.96 | 564,480 | +0.11(+0.81%) |
Jun 08, 2016 | 13.76 | 13.90 | 13.73 | 13.85 | 62,028 | +0.07(+0.54%) |
Jun 07, 2016 | 13.89 | 13.89 | 13.72 | 13.78 | 148,638 | -0.09(-0.65%) |
Jun 06, 2016 | 13.71 | 13.91 | 13.71 | 13.86 | 101,986 | +0.13(+0.92%) |
Jun 03, 2016 | 14.18 | 14.18 | 13.73 | 13.74 | 111,734 | -0.43(-3.06%) |
Jun 02, 2016 | 13.92 | 14.20 | 13.89 | 14.17 | 220,454 | +0.21(+1.50%) |
Jun 01, 2016 | 13.86 | 13.98 | 13.65 | 13.96 | 176,635 | +0.03(+0.19%) |
May 31, 2016 | 13.49 | 14.04 | 13.45 | 13.94 | 685,958 | +0.30(+2.16%) |
May 27, 2016 | 13.53 | 13.64 | 13.64 | 13.64 | 282,971 | +0.10(+0.72%) |
May 26, 2016 | 13.54 | 13.60 | 13.50 | 13.54 | 74,763 | -0.01(-0.11%) |
May 25, 2016 | 13.47 | 13.60 | 13.47 | 13.56 | 132,878 | +0.11(+0.83%) |
May 24, 2016 | 13.30 | 13.48 | 13.14 | 13.45 | 231,829 | +0.21(+1.58%) |
May 23, 2016 | 13.36 | 13.44 | 13.19 | 13.24 | 84,844 | -0.08(-0.59%) |
May 20, 2016 | 13.21 | 13.57 | 13.18 | 13.32 | 95,578 | +0.20(+1.51%) |
May 19, 2016 | 13.08 | 13.12 | 12.78 | 13.12 | 102,126 | +0.00(+0.00%) |
May 18, 2016 | 12.62 | 13.13 | 12.56 | 13.12 | 477,279 | +0.44(+3.48%) |
May 17, 2016 | 12.97 | 13.04 | 12.53 | 12.68 | 306,680 | -0.27(-2.08%) |
May 16, 2016 | 13.06 | 13.19 | 12.88 | 12.95 | 92,327 | -0.09(-0.69%) |
May 13, 2016 | 13.25 | 13.50 | 13.01 | 13.04 | 88,943 | -0.24(-1.80%) |
May 12, 2016 | 13.29 | 13.36 | 13.22 | 13.27 | 109,261 | +0.01(+0.06%) |
May 11, 2016 | 13.27 | 13.41 | 13.23 | 13.27 | 95,935 | -0.04(-0.34%) |
May 10, 2016 | 13.31 | 13.45 | 13.25 | 13.31 | 58,951 | -0.03(-0.22%) |
May 09, 2016 | 13.41 | 13.45 | 13.25 | 13.34 | 65,589 | -0.08(-0.61%) |
May 06, 2016 | 13.34 | 13.54 | 13.34 | 13.42 | 107,668 | -0.04(-0.28%) |
May 05, 2016 | 13.64 | 13.64 | 13.27 | 13.46 | 173,241 | -0.18(-1.32%) |
May 04, 2016 | 13.75 | 13.83 | 13.45 | 13.64 | 143,683 | -0.19(-1.40%) |
May 03, 2016 | 14.12 | 14.25 | 13.73 | 13.83 | 113,352 | -0.30(-2.10%) |
May 02, 2016 | 14.37 | 14.58 | 13.73 | 14.13 | 295,646 | -0.33(-2.26%) |
Apr 29, 2016 | 14.01 | 14.49 | 13.84 | 14.46 | 604,024 | +0.47(+3.40%) |
Apr 28, 2016 | 13.88 | 14.02 | 13.85 | 13.98 | 52,426 | +0.07(+0.48%) |
Apr 27, 2016 | 13.78 | 13.94 | 13.73 | 13.92 | 40,097 | +0.13(+0.97%) |
Apr 26, 2016 | 13.70 | 13.83 | 13.69 | 13.78 | 61,503 | +0.05(+0.38%) |
Apr 25, 2016 | 13.59 | 13.76 | 13.47 | 13.73 | 69,996 | +0.07(+0.49%) |
Apr 22, 2016 | 13.86 | 13.86 | 13.64 | 13.66 | 45,771 | +0.01(+0.11%) |
Apr 21, 2016 | 13.09 | 13.67 | 13.09 | 13.65 | 69,842 | -0.01(-0.05%) |
Apr 20, 2016 | 13.61 | 13.77 | 13.61 | 13.66 | 52,542 | +0.01(+0.11%) |
Apr 19, 2016 | 13.62 | 13.65 | 13.49 | 13.64 | 51,253 | +0.07(+0.55%) |
Apr 18, 2016 | 13.43 | 13.63 | 13.35 | 13.57 | 96,728 | +0.13(+0.99%) |
Apr 15, 2016 | 13.35 | 13.56 | 13.32 | 13.43 | 129,960 | +0.07(+0.56%) |
Apr 14, 2016 | 13.38 | 13.51 | 13.32 | 13.36 | 106,661 | +0.00(+0.00%) |
Apr 13, 2016 | 13.37 | 13.54 | 13.29 | 13.36 | 108,072 | +0.07(+0.50%) |
Apr 12, 2016 | 13.17 | 13.34 | 13.10 | 13.29 | 44,168 | +0.15(+1.13%) |
Apr 11, 2016 | 13.17 | 13.41 | 13.14 | 13.14 | 78,830 | +0.01(+0.06%) |
Apr 08, 2016 | 13.17 | 13.18 | 13.08 | 13.14 | 56,021 | +0.06(+0.45%) |
Apr 07, 2016 | 13.17 | 13.23 | 13.03 | 13.08 | 64,058 | -0.10(-0.79%) |
Apr 06, 2016 | 13.16 | 13.20 | 13.14 | 13.18 | 52,639 | +0.01(+0.06%) |
Apr 05, 2016 | 13.17 | 13.17 | 13.10 | 13.17 | 72,072 | +0.00(+0.00%) |
Apr 04, 2016 | 13.17 | 13.20 | 13.05 | 13.17 | 37,685 | +0.00(+0.00%) |
Apr 01, 2016 | 13.11 | 13.18 | 13.06 | 13.17 | 79,270 | +0.05(+0.40%) |
Mar 31, 2016 | 13.20 | 13.24 | 13.12 | 13.12 | 34,125 | -0.08(-0.62%) |
Mar 30, 2016 | 13.07 | 13.26 | 13.03 | 13.20 | 120,303 | +0.18(+1.37%) |
Mar 29, 2016 | 13.04 | 13.10 | 12.85 | 13.02 | 108,890 | +0.04(+0.29%) |
Mar 28, 2016 | 12.99 | 13.05 | 12.97 | 12.99 | 26,575 | +0.00(+0.00%) |
Mar 24, 2016 | 12.99 | 12.99 | 12.99 | 12.99 | 48,373 | +0.03(+0.23%) |
Mar 23, 2016 | 12.99 | 13.02 | 12.94 | 12.96 | 54,489 | +0.01(+0.06%) |
Mar 22, 2016 | 12.89 | 12.99 | 12.89 | 12.95 | 52,011 | -0.04(-0.29%) |
Mar 21, 2016 | 13.13 | 13.13 | 12.91 | 12.99 | 47,359 | -0.13(-0.96%) |
Mar 18, 2016 | 13.08 | 13.15 | 12.95 | 13.11 | 99,279 | +0.13(+0.97%) |
Mar 17, 2016 | 12.83 | 13.05 | 12.74 | 12.99 | 28,194 | +0.16(+1.27%) |
Mar 16, 2016 | 12.76 | 12.84 | 12.72 | 12.82 | 59,870 | +0.02(+0.17%) |
Mar 15, 2016 | 12.82 | 12.83 | 12.75 | 12.80 | 34,024 | -0.03(-0.23%) |
Mar 14, 2016 | 12.91 | 12.92 | 12.75 | 12.83 | 67,662 | -0.09(-0.69%) |
Mar 11, 2016 | 12.76 | 12.97 | 12.73 | 12.92 | 48,795 | +0.16(+1.28%) |
Mar 10, 2016 | 12.92 | 12.97 | 12.69 | 12.76 | 41,350 | -0.15(-1.15%) |
Mar 09, 2016 | 13.10 | 13.10 | 12.85 | 12.91 | 33,477 | -0.11(-0.86%) |
Mar 08, 2016 | 13.04 | 13.11 | 12.97 | 13.02 | 87,678 | -0.02(-0.17%) |
Mar 07, 2016 | 12.73 | 13.08 | 12.72 | 13.04 | 146,124 | +0.29(+2.27%) |
Mar 04, 2016 | 12.80 | 12.82 | 12.55 | 12.75 | 54,263 | -0.04(-0.35%) |
Mar 03, 2016 | 12.74 | 12.80 | 12.68 | 12.79 | 53,414 | +0.00(+0.00%) |
Mar 02, 2016 | 12.65 | 12.79 | 12.57 | 12.79 | 55,624 | +0.03(+0.23%) |
Mar 01, 2016 | 12.71 | 12.76 | 12.62 | 12.76 | 43,993 | +0.16(+1.24%) |
Feb 29, 2016 | 12.56 | 12.64 | 12.53 | 12.61 | 49,215 | +0.03(+0.24%) |
Feb 26, 2016 | 12.71 | 12.82 | 12.51 | 12.58 | 30,067 | -0.01(-0.06%) |
Feb 25, 2016 | 12.55 | 12.65 | 12.48 | 12.59 | 28,417 | +0.04(+0.35%) |
Feb 24, 2016 | 12.46 | 12.55 | 12.37 | 12.54 | 31,188 | +0.03(+0.24%) |
Feb 23, 2016 | 12.56 | 12.62 | 12.50 | 12.51 | 53,228 | -0.09(-0.71%) |
Feb 22, 2016 | 12.50 | 12.71 | 12.48 | 12.60 | 67,903 | +0.13(+1.01%) |
Feb 19, 2016 | 12.28 | 12.52 | 12.28 | 12.48 | 64,332 | +0.17(+1.39%) |
Feb 18, 2016 | 12.67 | 12.67 | 12.28 | 12.30 | 26,923 | -0.38(-2.98%) |
Feb 17, 2016 | 12.85 | 12.85 | 12.46 | 12.68 | 95,072 | -0.11(-0.87%) |
Feb 16, 2016 | 12.60 | 12.82 | 12.50 | 12.79 | 63,659 | +0.30(+2.44%) |
Feb 12, 2016 | 12.28 | 12.49 | 12.49 | 12.49 | 104,832 | +0.35(+2.87%) |
Feb 11, 2016 | 12.17 | 12.25 | 12.07 | 12.14 | 62,512 | -0.11(-0.91%) |
Feb 10, 2016 | 12.30 | 12.54 | 12.22 | 12.25 | 62,369 | +0.01(+0.06%) |
Feb 09, 2016 | 12.19 | 12.32 | 12.15 | 12.25 | 107,991 | +0.06(+0.49%) |
Feb 08, 2016 | 11.99 | 12.26 | 11.86 | 12.19 | 83,989 | +0.09(+0.74%) |
Feb 05, 2016 | 12.40 | 12.47 | 12.10 | 12.10 | 76,055 | -0.30(-2.45%) |
Feb 04, 2016 | 12.67 | 12.79 | 12.38 | 12.40 | 50,315 | -0.24(-1.88%) |
Feb 03, 2016 | 12.99 | 12.99 | 12.60 | 12.64 | 41,529 | -0.29(-2.24%) |
Feb 02, 2016 | 13.04 | 13.18 | 12.90 | 12.93 | 74,611 | -0.20(-1.53%) |
Feb 01, 2016 | 13.08 | 13.31 | 12.91 | 13.13 | 143,784 | -0.02(-0.17%) |
Jan 29, 2016 | 13.31 | 13.46 | 12.99 | 13.15 | 118,270 | -0.13(-1.01%) |
Jan 28, 2016 | 13.25 | 13.37 | 13.21 | 13.28 | 154,046 | +0.19(+1.42%) |
Jan 27, 2016 | 13.02 | 13.20 | 12.89 | 13.10 | 149,250 | +0.01(+0.11%) |
Jan 26, 2016 | 13.13 | 13.25 | 12.99 | 13.08 | 56,867 | -0.04(-0.34%) |
Jan 25, 2016 | 13.14 | 13.20 | 12.85 | 13.13 | 86,879 | -0.11(-0.83%) |
Jan 22, 2016 | 13.64 | 13.64 | 13.14 | 13.24 | 89,831 | +0.15(+1.13%) |
Jan 21, 2016 | 13.39 | 13.39 | 13.06 | 13.09 | 32,841 | -0.17(-1.28%) |
Jan 20, 2016 | 13.19 | 13.35 | 13.05 | 13.26 | 103,152 | -0.07(-0.50%) |
Jan 19, 2016 | 13.42 | 13.48 | 13.22 | 13.33 | 60,547 | -0.01(-0.11%) |
Jan 15, 2016 | 13.26 | 13.34 | 13.34 | 13.34 | 144,289 | -0.16(-1.20%) |
Jan 14, 2016 | 13.67 | 13.78 | 13.48 | 13.50 | 46,355 | -0.07(-0.49%) |
Jan 13, 2016 | 13.98 | 13.98 | 13.39 | 13.57 | 107,911 | -0.22(-1.60%) |
Jan 12, 2016 | 13.99 | 13.99 | 13.60 | 13.79 | 66,309 | -0.14(-1.00%) |
Jan 11, 2016 | 13.77 | 13.95 | 13.75 | 13.93 | 80,876 | +0.16(+1.18%) |
Jan 08, 2016 | 14.09 | 14.09 | 13.72 | 13.77 | 791,625 | -0.15(-1.06%) |
Jan 07, 2016 | 13.98 | 13.99 | 13.50 | 13.92 | 253,342 | -0.11(-0.79%) |
Jan 06, 2016 | 13.95 | 14.08 | 13.37 | 14.03 | 1,008,436 | -0.67(-4.56%) |
Jan 05, 2016 | 14.45 | 14.73 | 14.39 | 14.70 | 31,700 | +0.21(+1.42%) |
Jan 04, 2016 | 14.65 | 14.68 | 14.24 | 14.49 | 58,395 | -0.27(-1.80%) |
Dec 31, 2015 | 15.33 | 14.76 | 14.76 | 14.76 | 38,685 | -0.57(-3.70%) |
Dec 30, 2015 | 15.40 | 15.44 | 15.25 | 15.32 | 26,722 | -0.10(-0.67%) |
Dec 29, 2015 | 15.13 | 15.47 | 15.13 | 15.43 | 26,296 | +0.36(+2.40%) |
Dec 28, 2015 | 14.96 | 15.17 | 14.79 | 15.07 | 92,642 | +0.08(+0.54%) |
Dec 24, 2015 | 14.93 | 14.98 | 14.98 | 14.98 | 13,981 | +0.08(+0.54%) |
Dec 23, 2015 | 14.93 | 14.95 | 14.81 | 14.90 | 27,359 | +0.03(+0.20%) |
Dec 22, 2015 | 14.85 | 14.89 | 13.81 | 14.87 | 51,801 | +0.07(+0.50%) |
Dec 21, 2015 | 14.69 | 14.95 | 14.67 | 14.80 | 64,228 | +0.18(+1.21%) |
Dec 18, 2015 | 14.65 | 14.72 | 14.44 | 14.62 | 180,610 | -0.12(-0.80%) |
Dec 17, 2015 | 14.92 | 14.92 | 14.63 | 14.74 | 52,750 | +0.13(+0.91%) |
Dec 16, 2015 | 14.51 | 14.74 | 14.48 | 14.61 | 74,256 | +0.19(+1.33%) |
Dec 15, 2015 | 14.27 | 14.43 | 14.19 | 14.42 | 29,046 | +0.24(+1.66%) |
Dec 14, 2015 | 14.00 | 14.44 | 14.00 | 14.18 | 39,195 | +0.07(+0.52%) |
Dec 11, 2015 | 13.91 | 14.28 | 13.91 | 14.11 | 52,599 | -0.07(-0.47%) |
Dec 10, 2015 | 14.24 | 14.28 | 14.12 | 14.17 | 28,096 | -0.01(-0.05%) |
Dec 09, 2015 | 14.06 | 14.42 | 14.06 | 14.18 | 40,892 | -0.12(-0.82%) |
Dec 08, 2015 | 14.33 | 14.45 | 14.16 | 14.30 | 27,272 | -0.15(-1.02%) |
Dec 07, 2015 | 14.59 | 14.73 | 14.38 | 14.45 | 77,760 | -0.28(-1.90%) |
Dec 04, 2015 | 14.68 | 15.07 | 14.66 | 14.73 | 53,404 | +0.07(+0.45%) |
Dec 03, 2015 | 14.70 | 14.73 | 14.62 | 14.66 | 91,114 | -0.05(-0.35%) |
Dec 02, 2015 | 14.65 | 14.73 | 14.59 | 14.71 | 55,496 | +0.04(+0.30%) |
Dec 01, 2015 | 14.62 | 14.70 | 14.46 | 14.67 | 16,642 | +0.11(+0.76%) |
Nov 30, 2015 | 14.53 | 14.69 | 14.24 | 14.56 | 28,856 | +0.00(+0.00%) |
Nov 27, 2015 | 14.46 | 14.66 | 14.46 | 14.56 | 6,628 | +0.08(+0.56%) |
Nov 25, 2015 | 14.55 | 14.48 | 14.48 | 14.48 | 19,410 | -0.04(-0.30%) |
Nov 24, 2015 | 14.59 | 14.60 | 14.43 | 14.52 | 15,444 | -0.16(-1.10%) |
Nov 23, 2015 | 14.58 | 14.73 | 14.56 | 14.68 | 18,575 | +0.10(+0.66%) |
Nov 20, 2015 | 14.62 | 14.70 | 14.48 | 14.59 | 20,583 | +0.07(+0.46%) |
Nov 19, 2015 | 14.56 | 14.65 | 14.40 | 14.52 | 42,228 | -0.01(-0.10%) |
Nov 18, 2015 | 14.45 | 14.65 | 14.31 | 14.54 | 42,153 | +0.14(+0.97%) |
Nov 17, 2015 | 14.25 | 14.54 | 14.24 | 14.40 | 33,930 | +0.18(+1.30%) |
Nov 16, 2015 | 14.32 | 14.32 | 14.09 | 14.21 | 46,630 | -0.07(-0.52%) |
Nov 13, 2015 | 14.12 | 14.66 | 14.12 | 14.28 | 59,712 | +0.07(+0.52%) |
Nov 12, 2015 | 14.40 | 14.51 | 14.16 | 14.21 | 35,131 | -0.34(-2.33%) |
Nov 11, 2015 | 14.57 | 14.68 | 14.40 | 14.55 | 28,243 | +0.10(+0.66%) |
Nov 10, 2015 | 14.40 | 14.54 | 13.79 | 14.45 | 46,563 | +0.14(+0.98%) |
Nov 09, 2015 | 14.73 | 14.73 | 13.89 | 14.31 | 63,502 | -0.41(-2.75%) |
Nov 06, 2015 | 14.37 | 14.92 | 14.37 | 14.72 | 49,828 | +0.36(+2.51%) |
Nov 05, 2015 | 14.16 | 14.51 | 14.16 | 14.36 | 39,501 | +0.13(+0.93%) |
Nov 04, 2015 | 14.00 | 15.04 | 13.81 | 14.23 | 82,672 | +0.33(+2.39%) |
Nov 03, 2015 | 13.55 | 14.05 | 13.53 | 13.89 | 48,279 | +0.25(+1.84%) |
Nov 02, 2015 | 13.49 | 13.71 | 13.45 | 13.64 | 37,352 | +0.04(+0.33%) |
Oct 30, 2015 | 14.18 | 14.18 | 13.58 | 13.60 | 18,095 | -0.55(-3.85%) |
Oct 29, 2015 | 14.02 | 14.18 | 13.82 | 14.14 | 23,868 | +0.04(+0.26%) |
Oct 28, 2015 | 13.78 | 14.20 | 13.77 | 14.11 | 62,197 | +0.43(+3.16%) |
Oct 27, 2015 | 13.82 | 13.98 | 13.58 | 13.68 | 27,720 | -0.23(-1.63%) |
Oct 26, 2015 | 13.32 | 13.98 | 13.20 | 13.90 | 42,361 | +0.44(+3.26%) |
Oct 23, 2015 | 13.18 | 13.54 | 13.18 | 13.46 | 62,838 | +0.22(+1.66%) |
Oct 22, 2015 | 13.31 | 13.47 | 13.11 | 13.24 | 45,588 | +0.08(+0.61%) |
Oct 21, 2015 | 13.51 | 13.51 | 13.15 | 13.16 | 26,669 | -0.34(-2.55%) |
Oct 20, 2015 | 13.30 | 13.53 | 13.28 | 13.51 | 22,998 | +0.17(+1.26%) |
Oct 19, 2015 | 13.27 | 13.53 | 13.27 | 13.34 | 19,230 | +0.01(+0.11%) |
Oct 16, 2015 | 13.43 | 13.43 | 13.17 | 13.33 | 42,785 | -0.05(-0.38%) |
Oct 15, 2015 | 13.11 | 13.43 | 13.10 | 13.38 | 55,415 | +0.26(+2.01%) |
Oct 14, 2015 | 13.10 | 13.18 | 12.88 | 13.11 | 45,306 | -0.04(-0.28%) |
Oct 13, 2015 | 13.20 | 13.20 | 13.10 | 13.15 | 14,559 | -0.06(-0.44%) |
Oct 12, 2015 | 13.14 | 13.24 | 13.00 | 13.21 | 14,591 | +0.10(+0.73%) |
Oct 09, 2015 | 13.28 | 13.28 | 13.10 | 13.11 | 10,537 | -0.08(-0.61%) |
Oct 08, 2015 | 13.05 | 13.46 | 12.89 | 13.19 | 42,384 | +0.04(+0.33%) |
Oct 07, 2015 | 12.99 | 13.16 | 12.92 | 13.15 | 41,701 | +0.26(+2.04%) |
Oct 06, 2015 | 13.12 | 13.12 | 12.84 | 12.89 | 31,088 | -0.01(-0.06%) |
Oct 05, 2015 | 12.79 | 12.92 | 12.77 | 12.89 | 49,312 | +0.18(+1.38%) |
Oct 02, 2015 | 12.50 | 12.72 | 12.25 | 12.72 | 37,086 | +0.12(+0.93%) |