Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.95 | 12.95 | 12.60 | 12.92 | 14,957 | +0.14(+1.09%) |
Oct 28, 2016 | 12.83 | 12.93 | 12.59 | 12.78 | 4,396 | +0.12(+0.95%) |
Oct 27, 2016 | 12.67 | 12.87 | 12.41 | 12.66 | 43,557 | +0.14(+1.11%) |
Oct 26, 2016 | 12.36 | 12.54 | 12.36 | 12.52 | 7,047 | +0.08(+0.67%) |
Oct 25, 2016 | 12.62 | 12.62 | 12.44 | 12.44 | 1,952 | -0.06(-0.44%) |
Oct 24, 2016 | 12.34 | 12.60 | 12.34 | 12.49 | 2,031 | +0.06(+0.45%) |
Oct 21, 2016 | 12.43 | 12.45 | 12.41 | 12.44 | 2,461 | -0.04(-0.30%) |
Oct 19, 2016 | 12.44 | 12.49 | 12.44 | 12.48 | 51 | +0.03(+0.22%) |
Oct 18, 2016 | 12.45 | 12.47 | 12.44 | 12.45 | 1,492 | -0.06(-0.44%) |
Oct 17, 2016 | 12.55 | 12.57 | 12.50 | 12.50 | 2,497 | -0.18(-1.39%) |
Oct 14, 2016 | 12.27 | 12.68 | 12.27 | 12.68 | 20,325 | +0.22(+1.78%) |
Oct 13, 2016 | 12.45 | 12.48 | 12.41 | 12.46 | 7,455 | +0.19(+1.51%) |
Oct 12, 2016 | 12.67 | 12.67 | 12.27 | 12.27 | 7,341 | -0.27(-2.14%) |
Oct 11, 2016 | 12.37 | 12.65 | 12.03 | 12.54 | 7,210 | -0.01(-0.07%) |
Oct 10, 2016 | 12.58 | 12.60 | 12.52 | 12.55 | 2,391 | -0.03(-0.22%) |
Oct 07, 2016 | 12.49 | 12.58 | 12.21 | 12.58 | 3,547 | +0.07(+0.59%) |
Oct 06, 2016 | 12.45 | 12.59 | 12.26 | 12.50 | 1,032 | +0.06(+0.45%) |
Oct 05, 2016 | 12.56 | 12.56 | 12.35 | 12.45 | 2,784 | +0.13(+1.09%) |
Oct 04, 2016 | 12.00 | 12.31 | 12.00 | 12.31 | 1,435 | +0.35(+2.90%) |
Oct 03, 2016 | 11.97 | 11.97 | 11.97 | 11.97 | 580 | -0.15(-1.22%) |
Sep 30, 2016 | 12.04 | 12.17 | 12.04 | 12.12 | 4,821 | +0.07(+0.62%) |
Sep 29, 2016 | 12.21 | 12.21 | 12.04 | 12.04 | 1,827 | -0.03(-0.23%) |
Sep 28, 2016 | 12.07 | 12.07 | 12.07 | 12.07 | 70 | +0.00(+0.00%) |
Sep 27, 2016 | 12.07 | 12.07 | 12.02 | 12.07 | 1,113 | +0.04(+0.31%) |
Sep 26, 2016 | 11.84 | 12.16 | 11.84 | 12.03 | 4,871 | -0.16(-1.29%) |
Sep 23, 2016 | 11.97 | 12.22 | 11.97 | 12.19 | 10,271 | -0.01(-0.08%) |
Sep 22, 2016 | 12.49 | 12.49 | 11.92 | 12.20 | 14,764 | -0.21(-1.72%) |
Sep 21, 2016 | 12.61 | 12.61 | 12.26 | 12.41 | 7,834 | -0.13(-1.03%) |
Sep 20, 2016 | 12.41 | 12.54 | 12.19 | 12.54 | 5,406 | +0.07(+0.59%) |
Sep 19, 2016 | 12.56 | 12.56 | 12.38 | 12.47 | 11,330 | +0.03(+0.20%) |
Sep 16, 2016 | 12.17 | 12.48 | 12.17 | 12.44 | 10,123 | +0.03(+0.24%) |
Sep 15, 2016 | 12.36 | 12.54 | 12.36 | 12.41 | 4,658 | +0.01(+0.07%) |
Sep 14, 2016 | 12.56 | 12.56 | 12.26 | 12.40 | 17,105 | -0.14(-1.13%) |
Sep 13, 2016 | 12.07 | 12.59 | 12.07 | 12.54 | 12,448 | +0.22(+1.76%) |
Sep 12, 2016 | 12.58 | 12.82 | 12.33 | 12.33 | 29,126 | -0.31(-2.43%) |
Sep 09, 2016 | 12.73 | 12.73 | 12.37 | 12.63 | 13,202 | +0.33(+2.71%) |
Sep 08, 2016 | 11.88 | 12.30 | 11.88 | 12.30 | 494 | +0.26(+2.15%) |
Sep 07, 2016 | 12.06 | 12.06 | 11.87 | 12.04 | 641 | -0.06(-0.46%) |
Sep 06, 2016 | 12.39 | 12.63 | 12.07 | 12.10 | 9,799 | -0.21(-1.73%) |
Sep 02, 2016 | 12.29 | 12.31 | 12.31 | 12.31 | 5,618 | +0.12(+0.99%) |
Sep 01, 2016 | 12.26 | 12.32 | 12.19 | 12.19 | 2,370 | -0.03(-0.23%) |
Aug 31, 2016 | 12.24 | 12.24 | 12.22 | 12.22 | 5,063 | +0.03(+0.23%) |
Aug 30, 2016 | 12.22 | 12.24 | 12.19 | 12.19 | 2,757 | -0.10(-0.83%) |
Aug 29, 2016 | 12.31 | 12.47 | 12.26 | 12.29 | 10,514 | -0.16(-1.26%) |
Aug 26, 2016 | 12.49 | 12.49 | 11.84 | 12.45 | 15,332 | -0.01(-0.07%) |
Aug 25, 2016 | 12.30 | 12.49 | 12.30 | 12.46 | 3,362 | +0.31(+2.55%) |
Aug 24, 2016 | 12.23 | 12.23 | 12.15 | 12.15 | 2,409 | -0.05(-0.42%) |
Aug 23, 2016 | 12.14 | 12.20 | 12.14 | 12.20 | 3,649 | +0.07(+0.60%) |
Aug 22, 2016 | 12.07 | 12.27 | 12.07 | 12.13 | 9,079 | -0.14(-1.12%) |
Aug 19, 2016 | 12.14 | 12.49 | 12.14 | 12.26 | 8,840 | +0.23(+1.92%) |
Aug 18, 2016 | 11.79 | 12.04 | 11.75 | 12.03 | 14,015 | -0.18(-1.44%) |
Aug 17, 2016 | 12.26 | 12.32 | 12.21 | 12.21 | 10,573 | +0.00(+0.00%) |
Aug 16, 2016 | 12.12 | 12.27 | 11.89 | 12.21 | 15,740 | +0.09(+0.72%) |
Aug 15, 2016 | 12.12 | 12.20 | 12.12 | 12.12 | 440 | +0.02(+0.20%) |
Aug 11, 2016 | 12.00 | 12.12 | 11.85 | 12.10 | 109 | +0.02(+0.15%) |
Aug 10, 2016 | 11.84 | 12.08 | 11.84 | 12.08 | 6,177 | +0.03(+0.23%) |
Aug 09, 2016 | 12.20 | 12.20 | 11.95 | 12.05 | 2,947 | -0.09(-0.76%) |
Aug 08, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 729 | +0.12(+1.00%) |
Aug 05, 2016 | 11.69 | 12.19 | 11.69 | 12.02 | 11,183 | -0.11(-0.88%) |
Aug 03, 2016 | 11.99 | 12.13 | 11.99 | 12.13 | 15 | -0.04(-0.34%) |
Aug 02, 2016 | 11.75 | 12.17 | 11.75 | 12.17 | 2,454 | +0.28(+2.39%) |
Aug 01, 2016 | 11.83 | 11.98 | 11.83 | 11.89 | 3,091 | -0.04(-0.36%) |
Jul 29, 2016 | 12.12 | 12.35 | 11.76 | 11.93 | 5,986 | -0.19(-1.60%) |
Jul 28, 2016 | 12.49 | 12.49 | 12.12 | 12.12 | 1,492 | +0.05(+0.45%) |
Jul 27, 2016 | 12.54 | 12.54 | 12.03 | 12.07 | 12,157 | +0.02(+0.16%) |
Jul 26, 2016 | 12.05 | 12.05 | 12.05 | 12.05 | 284 | +0.00(+0.00%) |
Jul 25, 2016 | 12.07 | 12.29 | 12.04 | 12.05 | 5,363 | -0.16(-1.30%) |
Jul 22, 2016 | 12.48 | 12.48 | 12.21 | 12.21 | 9,193 | -0.04(-0.29%) |
Jul 21, 2016 | 12.25 | 12.34 | 12.25 | 12.25 | 5,338 | -0.01(-0.08%) |
Jul 20, 2016 | 12.13 | 12.30 | 12.13 | 12.25 | 2,391 | +0.02(+0.15%) |
Jul 19, 2016 | 12.37 | 12.37 | 12.10 | 12.24 | 12,974 | -0.05(-0.38%) |
Jul 18, 2016 | 12.12 | 12.42 | 12.12 | 12.28 | 7,461 | -0.03(-0.21%) |
Jul 15, 2016 | 12.90 | 12.90 | 12.16 | 12.31 | 6,010 | +0.08(+0.66%) |
Jul 14, 2016 | 12.01 | 12.48 | 11.77 | 12.23 | 64,265 | +0.37(+3.12%) |
Jul 13, 2016 | 12.00 | 12.18 | 11.76 | 11.86 | 37,621 | -0.16(-1.35%) |
Jul 12, 2016 | 11.96 | 12.22 | 11.89 | 12.02 | 46,326 | +0.21(+1.76%) |
Jul 11, 2016 | 11.91 | 11.95 | 11.69 | 11.81 | 16,175 | +0.12(+1.03%) |
Jul 08, 2016 | 11.71 | 11.94 | 11.76 | 11.69 | 30,949 | -0.07(-0.63%) |
Jul 07, 2016 | 11.85 | 11.85 | 11.75 | 11.76 | 24,212 | -0.09(-0.78%) |
Jul 06, 2016 | 11.74 | 11.96 | 11.66 | 11.86 | 10,825 | +0.01(+0.08%) |
Jul 05, 2016 | 11.71 | 11.92 | 11.71 | 11.85 | 13,052 | -0.07(-0.56%) |
Jul 01, 2016 | 11.98 | 11.91 | 11.91 | 11.91 | 22,365 | -0.07(-0.60%) |
Jun 30, 2016 | 12.03 | 12.32 | 11.99 | 11.99 | 3,545 | -0.05(-0.38%) |
Jun 29, 2016 | 12.00 | 12.05 | 11.98 | 12.03 | 14,797 | +0.06(+0.51%) |
Jun 28, 2016 | 12.09 | 12.32 | 11.87 | 11.97 | 14,288 | -0.17(-1.42%) |
Jun 27, 2016 | 12.05 | 12.18 | 11.90 | 12.14 | 17,388 | -0.15(-1.20%) |
Jun 24, 2016 | 12.28 | 12.46 | 12.25 | 12.29 | 29,258 | -0.30(-2.35%) |
Jun 23, 2016 | 12.62 | 12.75 | 12.53 | 12.59 | 2,810 | -0.03(-0.22%) |
Jun 22, 2016 | 12.84 | 12.84 | 12.62 | 12.62 | 378 | -0.30(-2.29%) |
Jun 21, 2016 | 12.32 | 12.91 | 12.32 | 12.91 | 4,152 | +0.29(+2.28%) |
Jun 20, 2016 | 12.62 | 12.77 | 12.41 | 12.62 | 12,255 | +0.16(+1.26%) |
Jun 17, 2016 | 12.40 | 12.58 | 12.40 | 12.47 | 1,879 | +0.06(+0.52%) |
Jun 16, 2016 | 12.21 | 12.54 | 12.16 | 12.40 | 14,557 | -0.12(-0.92%) |
Jun 15, 2016 | 12.56 | 12.64 | 12.42 | 12.52 | 8,789 | -0.12(-0.97%) |
Jun 14, 2016 | 12.49 | 12.64 | 12.45 | 12.64 | 5,850 | +0.14(+1.09%) |
Jun 13, 2016 | 12.54 | 12.54 | 12.49 | 12.50 | 2,594 | -0.08(-0.66%) |
Jun 10, 2016 | 12.55 | 12.68 | 12.55 | 12.59 | 5,208 | -0.10(-0.82%) |
Jun 09, 2016 | 12.61 | 12.69 | 12.56 | 12.69 | 2,711 | -0.07(-0.56%) |
Jun 08, 2016 | 12.83 | 12.83 | 12.55 | 12.76 | 1,080 | -0.06(-0.51%) |
Jun 07, 2016 | 12.96 | 12.96 | 12.56 | 12.83 | 2,704 | -0.03(-0.22%) |
Jun 06, 2016 | 12.53 | 12.86 | 12.53 | 12.86 | 2,653 | +0.08(+0.65%) |
Jun 03, 2016 | 12.97 | 13.02 | 12.77 | 12.77 | 8,186 | -0.33(-2.51%) |
Jun 02, 2016 | 13.20 | 13.24 | 13.09 | 13.10 | 9,124 | -0.16(-1.22%) |
Jun 01, 2016 | 13.27 | 13.31 | 13.19 | 13.26 | 2,319 | -0.13(-0.95%) |
May 31, 2016 | 13.42 | 13.57 | 13.39 | 13.39 | 3,459 | -0.03(-0.23%) |
May 27, 2016 | 13.33 | 13.42 | 13.42 | 13.42 | 2,809 | +0.21(+1.61%) |
May 26, 2016 | 13.21 | 13.21 | 13.21 | 13.21 | 218 | -0.12(-0.88%) |
May 25, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 150 | -0.00(-0.03%) |
May 24, 2016 | 13.37 | 13.41 | 13.29 | 13.33 | 8,350 | +0.09(+0.68%) |
May 23, 2016 | 13.31 | 13.35 | 13.17 | 13.24 | 10,268 | -0.07(-0.54%) |
May 20, 2016 | 13.49 | 13.49 | 13.31 | 13.31 | 648 | -0.02(-0.14%) |
May 19, 2016 | 13.61 | 13.61 | 12.99 | 13.33 | 2,240 | -0.12(-0.89%) |
May 18, 2016 | 13.13 | 13.45 | 13.08 | 13.45 | 20,316 | +0.44(+3.38%) |
May 17, 2016 | 13.15 | 13.15 | 13.00 | 13.01 | 1,463 | +0.00(+0.04%) |
May 16, 2016 | 12.87 | 13.07 | 12.87 | 13.00 | 4,868 | +0.09(+0.72%) |
May 13, 2016 | 12.95 | 13.15 | 12.91 | 12.91 | 1,655 | -0.16(-1.20%) |
May 12, 2016 | 13.01 | 13.07 | 13.01 | 13.07 | 12,334 | +0.07(+0.57%) |
May 11, 2016 | 13.01 | 13.02 | 12.97 | 12.99 | 13,524 | +0.01(+0.07%) |
May 10, 2016 | 12.91 | 13.00 | 12.91 | 12.99 | 2,677 | -0.04(-0.28%) |
May 09, 2016 | 12.87 | 13.02 | 12.87 | 13.02 | 2,452 | +0.00(+0.00%) |
May 06, 2016 | 12.88 | 13.05 | 12.88 | 13.02 | 1,736 | +0.05(+0.36%) |
May 05, 2016 | 13.13 | 13.14 | 12.96 | 12.98 | 6,310 | -0.19(-1.41%) |
May 04, 2016 | 13.08 | 13.20 | 13.08 | 13.16 | 21,714 | -0.03(-0.24%) |
May 03, 2016 | 13.29 | 13.29 | 13.07 | 13.19 | 2,101 | -0.22(-1.63%) |
May 02, 2016 | 13.31 | 13.41 | 13.31 | 13.41 | 2,015 | +0.13(+0.98%) |
Apr 29, 2016 | 13.47 | 13.47 | 13.28 | 13.28 | 756 | -0.01(-0.07%) |
Apr 28, 2016 | 13.37 | 13.37 | 13.29 | 13.29 | 1,032 | -0.02(-0.14%) |
Apr 27, 2016 | 13.51 | 13.53 | 13.31 | 13.31 | 4,180 | -0.30(-2.18%) |
Apr 26, 2016 | 13.71 | 13.71 | 13.60 | 13.61 | 723 | +0.07(+0.55%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.50 | 13.53 | 935 | +0.06(+0.41%) |
Apr 22, 2016 | 13.38 | 13.51 | 13.38 | 13.48 | 3,104 | +0.04(+0.31%) |
Apr 21, 2016 | 13.46 | 13.55 | 13.41 | 13.43 | 2,826 | +0.18(+1.36%) |
Apr 20, 2016 | 13.16 | 13.25 | 13.16 | 13.25 | 4,429 | +0.09(+0.70%) |
Apr 19, 2016 | 13.27 | 13.28 | 13.16 | 13.16 | 4,023 | -0.02(-0.14%) |
Apr 18, 2016 | 13.14 | 13.24 | 13.11 | 13.18 | 4,944 | +0.10(+0.78%) |
Apr 15, 2016 | 13.08 | 13.08 | 13.08 | 13.08 | 108 | -0.04(-0.28%) |
Apr 14, 2016 | 13.15 | 13.24 | 13.12 | 13.12 | 6,212 | -0.02(-0.14%) |
Apr 13, 2016 | 13.21 | 13.21 | 13.06 | 13.13 | 2,608 | -0.06(-0.49%) |
Apr 12, 2016 | 13.12 | 13.20 | 13.12 | 13.20 | 1,871 | +0.18(+1.42%) |
Apr 11, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 654 | -0.09(-0.69%) |
Apr 08, 2016 | 13.03 | 13.10 | 13.03 | 13.10 | 405 | +0.10(+0.76%) |
Apr 07, 2016 | 13.01 | 13.06 | 12.99 | 13.00 | 5,339 | -0.13(-0.99%) |
Apr 06, 2016 | 13.14 | 13.19 | 13.04 | 13.13 | 13,469 | +0.08(+0.60%) |
Apr 05, 2016 | 13.19 | 13.19 | 13.02 | 13.05 | 4,368 | -0.13(-1.02%) |
Apr 04, 2016 | 13.17 | 13.26 | 13.17 | 13.19 | 5,916 | -0.07(-0.56%) |
Apr 01, 2016 | 13.15 | 13.39 | 13.15 | 13.26 | 1,285 | -0.00(-0.03%) |
Mar 31, 2016 | 13.34 | 13.37 | 13.27 | 13.27 | 4,093 | -0.10(-0.73%) |
Mar 30, 2016 | 13.37 | 13.51 | 13.31 | 13.37 | 3,397 | +0.04(+0.33%) |
Mar 29, 2016 | 13.53 | 13.53 | 13.30 | 13.32 | 14,635 | -0.30(-2.23%) |
Mar 28, 2016 | 13.74 | 13.74 | 13.56 | 13.62 | 4,817 | -0.07(-0.54%) |
Mar 24, 2016 | 13.63 | 13.70 | 13.70 | 13.70 | 10,156 | +0.06(+0.48%) |
Mar 23, 2016 | 13.62 | 13.88 | 13.59 | 13.63 | 1,904 | -0.02(-0.14%) |
Mar 22, 2016 | 13.65 | 13.71 | 13.65 | 13.65 | 2,184 | -0.21(-1.48%) |
Mar 21, 2016 | 13.86 | 13.86 | 13.86 | 13.86 | 533 | +0.18(+1.30%) |
Mar 18, 2016 | 13.80 | 13.80 | 13.64 | 13.68 | 4,484 | +0.01(+0.04%) |
Mar 17, 2016 | 13.73 | 13.75 | 13.66 | 13.67 | 9,636 | -0.24(-1.73%) |
Mar 16, 2016 | 14.07 | 14.07 | 13.88 | 13.92 | 7,278 | -0.09(-0.63%) |
Mar 15, 2016 | 13.82 | 14.01 | 13.82 | 14.00 | 5,352 | -0.02(-0.13%) |
Mar 14, 2016 | 14.03 | 14.15 | 13.88 | 14.02 | 8,946 | -0.03(-0.21%) |
Mar 11, 2016 | 14.01 | 14.09 | 14.01 | 14.05 | 3,185 | +0.10(+0.75%) |
Mar 10, 2016 | 13.88 | 14.05 | 13.67 | 13.95 | 12,692 | +0.07(+0.53%) |
Mar 09, 2016 | 13.63 | 13.88 | 13.63 | 13.87 | 1,409 | +0.26(+1.90%) |
Mar 08, 2016 | 13.78 | 13.78 | 13.56 | 13.61 | 4,454 | -0.27(-1.95%) |
Mar 07, 2016 | 13.98 | 13.98 | 13.76 | 13.89 | 58,139 | +0.10(+0.75%) |
Mar 04, 2016 | 13.63 | 13.83 | 13.57 | 13.78 | 3,220 | +0.21(+1.57%) |
Mar 03, 2016 | 13.75 | 13.75 | 13.57 | 13.57 | 1,704 | -0.06(-0.42%) |
Mar 02, 2016 | 13.65 | 13.76 | 13.62 | 13.63 | 14,397 | +0.03(+0.25%) |
Mar 01, 2016 | 13.27 | 13.61 | 13.27 | 13.59 | 4,954 | +0.25(+1.91%) |
Feb 29, 2016 | 13.29 | 13.34 | 13.29 | 13.34 | 495 | -0.04(-0.28%) |
Feb 26, 2016 | 13.36 | 13.43 | 13.36 | 13.37 | 1,105 | +0.06(+0.42%) |
Feb 25, 2016 | 13.19 | 13.32 | 13.08 | 13.32 | 18,992 | -0.01(-0.07%) |
Feb 24, 2016 | 12.98 | 13.33 | 12.98 | 13.33 | 4,664 | -0.01(-0.07%) |
Feb 23, 2016 | 13.49 | 13.49 | 13.30 | 13.34 | 11,923 | -0.04(-0.28%) |
Feb 22, 2016 | 13.50 | 13.53 | 13.37 | 13.37 | 25,772 | -0.02(-0.13%) |
Feb 19, 2016 | 13.32 | 13.42 | 13.29 | 13.39 | 10,746 | +0.05(+0.41%) |
Feb 18, 2016 | 13.82 | 13.82 | 13.34 | 13.34 | 16,731 | -0.37(-2.71%) |
Feb 17, 2016 | 13.68 | 13.71 | 13.65 | 13.71 | 3,025 | +0.20(+1.45%) |
Feb 16, 2016 | 13.32 | 13.51 | 13.32 | 13.51 | 1,812 | +0.19(+1.39%) |
Feb 12, 2016 | 13.21 | 13.33 | 13.33 | 13.33 | 2,917 | +0.24(+1.83%) |
Feb 11, 2016 | 13.07 | 13.13 | 12.84 | 13.09 | 35,110 | -0.28(-2.07%) |
Feb 10, 2016 | 13.33 | 13.46 | 13.25 | 13.37 | 45,633 | +0.00(+0.00%) |
Feb 09, 2016 | 13.34 | 13.40 | 13.22 | 13.36 | 5,280 | -0.02(-0.14%) |
Feb 08, 2016 | 13.45 | 13.46 | 13.34 | 13.38 | 19,857 | -0.33(-2.43%) |
Feb 05, 2016 | 13.70 | 13.72 | 13.70 | 13.72 | 486 | -0.06(-0.47%) |
Feb 04, 2016 | 13.82 | 13.82 | 13.67 | 13.78 | 406 | -0.03(-0.20%) |
Feb 03, 2016 | 13.59 | 13.81 | 13.59 | 13.81 | 1,286 | -0.02(-0.13%) |
Feb 02, 2016 | 13.89 | 13.89 | 13.83 | 13.83 | 1,471 | -0.28(-1.97%) |
Feb 01, 2016 | 14.04 | 14.11 | 14.04 | 14.11 | 7,028 | +0.02(+0.13%) |
Jan 29, 2016 | 14.10 | 14.15 | 13.95 | 14.09 | 10,205 | -0.21(-1.49%) |
Jan 28, 2016 | 14.35 | 14.35 | 14.24 | 14.30 | 4,533 | -0.02(-0.11%) |
Jan 27, 2016 | 14.44 | 14.48 | 14.32 | 14.32 | 8,373 | -0.08(-0.53%) |
Jan 26, 2016 | 14.23 | 14.39 | 14.23 | 14.39 | 432 | -0.19(-1.27%) |
Jan 22, 2016 | 14.56 | 14.58 | 14.43 | 14.58 | 95 | +0.21(+1.48%) |
Jan 21, 2016 | 14.36 | 14.39 | 14.29 | 14.36 | 1,369 | +0.06(+0.45%) |
Jan 20, 2016 | 14.20 | 14.37 | 14.08 | 14.30 | 25,431 | -0.17(-1.15%) |
Jan 19, 2016 | 14.48 | 14.51 | 14.40 | 14.47 | 23,220 | +0.03(+0.19%) |
Jan 15, 2016 | 14.35 | 14.44 | 14.44 | 14.44 | 20,204 | -0.17(-1.14%) |
Jan 14, 2016 | 14.56 | 14.70 | 14.55 | 14.61 | 2,778 | +0.01(+0.06%) |
Jan 13, 2016 | 14.76 | 14.78 | 14.60 | 14.60 | 1,677 | -0.20(-1.38%) |
Jan 12, 2016 | 14.81 | 14.81 | 14.76 | 14.80 | 1,158 | -0.17(-1.11%) |
Jan 11, 2016 | 14.97 | 14.97 | 14.86 | 14.97 | 5,864 | +0.07(+0.44%) |
Jan 08, 2016 | 14.92 | 14.92 | 14.86 | 14.90 | 5,142 | -0.05(-0.32%) |
Jan 07, 2016 | 14.89 | 15.06 | 14.89 | 14.95 | 10,236 | -0.13(-0.86%) |
Jan 06, 2016 | 15.11 | 15.14 | 15.02 | 15.08 | 2,554 | -0.25(-1.61%) |
Jan 05, 2016 | 15.25 | 15.32 | 15.24 | 15.32 | 3,809 | -0.00(-0.02%) |
Jan 04, 2016 | 15.13 | 15.33 | 15.11 | 15.33 | 27,264 | -0.09(-0.60%) |
Dec 31, 2015 | 15.50 | 15.42 | 15.42 | 15.42 | 11,776 | -0.13(-0.83%) |
Dec 30, 2015 | 15.60 | 15.64 | 15.53 | 15.55 | 2,009 | +0.01(+0.04%) |
Dec 29, 2015 | 15.32 | 15.54 | 15.20 | 15.54 | 63,610 | +0.24(+1.59%) |
Dec 28, 2015 | 15.27 | 15.30 | 15.26 | 15.30 | 3,163 | -0.09(-0.61%) |
Dec 24, 2015 | 15.45 | 15.39 | 15.39 | 15.39 | 756 | -0.08(-0.50%) |
Dec 23, 2015 | 15.51 | 15.51 | 15.42 | 15.47 | 6,844 | +0.06(+0.42%) |
Dec 22, 2015 | 15.28 | 15.42 | 15.23 | 15.41 | 4,685 | +0.13(+0.88%) |
Dec 21, 2015 | 15.18 | 15.28 | 15.10 | 15.27 | 10,614 | +0.09(+0.61%) |
Dec 18, 2015 | 15.20 | 15.32 | 15.13 | 15.18 | 54,217 | -0.28(-1.83%) |
Dec 17, 2015 | 15.62 | 15.62 | 15.39 | 15.46 | 26,742 | -0.08(-0.50%) |
Dec 16, 2015 | 15.58 | 15.69 | 15.47 | 15.54 | 280,638 | +0.01(+0.06%) |
Dec 15, 2015 | 15.51 | 15.53 | 15.45 | 15.53 | 3,474 | +0.18(+1.20%) |
Dec 14, 2015 | 15.11 | 15.35 | 15.10 | 15.35 | 5,348 | +0.31(+2.03%) |
Dec 11, 2015 | 15.18 | 15.19 | 15.04 | 15.04 | 3,235 | -0.44(-2.86%) |
Dec 10, 2015 | 15.25 | 15.48 | 15.25 | 15.48 | 1,896 | +0.12(+0.77%) |
Dec 08, 2015 | 15.27 | 15.45 | 15.27 | 15.36 | 163 | -0.05(-0.30%) |
Dec 07, 2015 | 15.44 | 15.46 | 15.33 | 15.41 | 30,711 | -0.16(-1.01%) |
Dec 04, 2015 | 15.73 | 15.73 | 15.52 | 15.57 | 1,770 | -0.21(-1.35%) |
Dec 03, 2015 | 15.32 | 15.82 | 15.17 | 15.78 | 38,576 | +0.57(+3.77%) |
Dec 02, 2015 | 15.13 | 15.27 | 15.13 | 15.21 | 10,336 | +0.01(+0.06%) |
Dec 01, 2015 | 15.18 | 15.22 | 15.18 | 15.20 | 2,063 | -0.21(-1.38%) |
Nov 30, 2015 | 15.41 | 15.42 | 15.34 | 15.41 | 3,701 | -0.02(-0.12%) |
Nov 27, 2015 | 15.46 | 15.46 | 15.43 | 15.43 | 2,959 | -0.09(-0.57%) |
Nov 24, 2015 | 15.46 | 15.52 | 15.52 | 15.52 | 7,887 | -0.02(-0.14%) |
Nov 23, 2015 | 15.60 | 15.64 | 15.48 | 15.54 | 12,781 | -0.08(-0.53%) |
Nov 20, 2015 | 15.60 | 15.62 | 15.60 | 15.62 | 660 | +0.12(+0.75%) |
Nov 19, 2015 | 15.50 | 15.56 | 15.31 | 15.51 | 13,722 | -0.23(-1.44%) |
Nov 17, 2015 | 15.73 | 15.73 | 15.72 | 15.73 | 141 | +0.06(+0.35%) |
Nov 16, 2015 | 15.64 | 15.68 | 15.62 | 15.68 | 2,555 | -0.06(-0.35%) |
Nov 13, 2015 | 15.73 | 15.75 | 15.73 | 15.73 | 10,587 | -0.06(-0.38%) |
Nov 12, 2015 | 15.85 | 16.15 | 15.79 | 15.79 | 11,032 | -0.19(-1.16%) |
Nov 11, 2015 | 15.98 | 15.98 | 15.98 | 15.98 | 109 | -0.05(-0.31%) |
Nov 09, 2015 | 16.12 | 16.12 | 15.87 | 16.03 | 55 | +0.12(+0.76%) |
Nov 06, 2015 | 15.80 | 16.02 | 15.80 | 15.91 | 3,118 | +0.30(+1.90%) |
Nov 05, 2015 | 15.60 | 15.67 | 15.60 | 15.61 | 3,403 | +0.00(+0.00%) |
Nov 04, 2015 | 15.55 | 15.61 | 15.55 | 15.61 | 4,689 | +0.08(+0.53%) |
Nov 03, 2015 | 15.48 | 15.55 | 15.40 | 15.53 | 4,480 | +0.11(+0.69%) |