Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.45 | 14.56 | 14.45 | 14.45 | 6,456 | +0.01(+0.08%) |
Oct 28, 2016 | 14.52 | 14.52 | 14.37 | 14.44 | 16,124 | -0.10(-0.65%) |
Oct 27, 2016 | 14.56 | 14.56 | 14.48 | 14.53 | 2,131 | +0.03(+0.21%) |
Oct 26, 2016 | 14.58 | 14.58 | 14.48 | 14.50 | 6,260 | -0.13(-0.88%) |
Oct 25, 2016 | 14.71 | 14.71 | 14.47 | 14.63 | 16,850 | +0.03(+0.21%) |
Oct 24, 2016 | 14.58 | 14.62 | 14.57 | 14.60 | 10,143 | +0.03(+0.21%) |
Oct 21, 2016 | 14.56 | 14.59 | 14.50 | 14.57 | 17,128 | -0.06(-0.42%) |
Oct 20, 2016 | 14.52 | 14.71 | 14.52 | 14.63 | 57,172 | +0.10(+0.68%) |
Oct 19, 2016 | 14.34 | 14.54 | 14.34 | 14.53 | 24,609 | +0.15(+1.06%) |
Oct 18, 2016 | 14.32 | 14.43 | 14.28 | 14.38 | 23,864 | +0.14(+1.01%) |
Oct 17, 2016 | 14.25 | 14.25 | 14.16 | 14.24 | 12,127 | -0.08(-0.53%) |
Oct 14, 2016 | 14.25 | 14.31 | 14.20 | 14.31 | 25,275 | +0.11(+0.75%) |
Oct 13, 2016 | 14.34 | 14.34 | 14.21 | 14.21 | 34,638 | -0.27(-1.84%) |
Oct 12, 2016 | 14.44 | 14.49 | 14.37 | 14.47 | 7,015 | +0.03(+0.21%) |
Oct 11, 2016 | 14.54 | 14.60 | 14.44 | 14.44 | 68,324 | -0.09(-0.63%) |
Oct 10, 2016 | 14.39 | 14.63 | 14.39 | 14.53 | 25,205 | +0.15(+1.06%) |
Oct 07, 2016 | 14.58 | 14.58 | 14.10 | 14.38 | 24,787 | -0.21(-1.46%) |
Oct 06, 2016 | 14.64 | 14.66 | 14.59 | 14.60 | 22,532 | -0.04(-0.26%) |
Oct 05, 2016 | 14.56 | 14.65 | 14.49 | 14.63 | 13,718 | +0.14(+1.00%) |
Oct 04, 2016 | 14.57 | 14.57 | 14.44 | 14.49 | 15,384 | -0.14(-0.99%) |
Oct 03, 2016 | 14.47 | 14.63 | 14.47 | 14.63 | 10,047 | +0.04(+0.26%) |
Sep 30, 2016 | 14.51 | 14.60 | 14.44 | 14.60 | 21,844 | +0.17(+1.21%) |
Sep 29, 2016 | 14.45 | 14.53 | 14.42 | 14.42 | 9,494 | -0.08(-0.57%) |
Sep 28, 2016 | 14.40 | 14.53 | 14.37 | 14.50 | 30,221 | +0.10(+0.68%) |
Sep 27, 2016 | 14.46 | 14.46 | 14.35 | 14.40 | 12,593 | -0.05(-0.32%) |
Sep 26, 2016 | 14.30 | 14.48 | 14.30 | 14.45 | 20,852 | -0.05(-0.31%) |
Sep 23, 2016 | 14.53 | 14.53 | 14.44 | 14.50 | 26,376 | -0.05(-0.37%) |
Sep 22, 2016 | 14.58 | 14.61 | 14.42 | 14.55 | 19,069 | +0.08(+0.58%) |
Sep 21, 2016 | 14.30 | 14.47 | 14.26 | 14.47 | 31,938 | +0.21(+1.44%) |
Sep 20, 2016 | 14.36 | 14.36 | 14.21 | 14.26 | 27,745 | -0.11(-0.74%) |
Sep 19, 2016 | 14.38 | 14.42 | 14.25 | 14.37 | 14,478 | +0.05(+0.32%) |
Sep 16, 2016 | 14.31 | 14.32 | 14.25 | 14.32 | 14,069 | -0.06(-0.42%) |
Sep 15, 2016 | 14.40 | 14.44 | 14.31 | 14.38 | 23,168 | +0.04(+0.27%) |
Sep 14, 2016 | 14.29 | 14.40 | 14.29 | 14.34 | 99,625 | +0.18(+1.26%) |
Sep 13, 2016 | 14.36 | 14.36 | 14.17 | 14.17 | 17,804 | -0.35(-2.38%) |
Sep 12, 2016 | 14.34 | 14.56 | 14.34 | 14.51 | 16,659 | +0.07(+0.47%) |
Sep 09, 2016 | 14.49 | 14.56 | 14.44 | 14.44 | 11,021 | -0.27(-1.86%) |
Sep 08, 2016 | 14.78 | 14.87 | 14.69 | 14.72 | 17,833 | -0.02(-0.10%) |
Sep 07, 2016 | 14.71 | 14.73 | 14.66 | 14.73 | 13,495 | +0.08(+0.57%) |
Sep 06, 2016 | 14.53 | 14.67 | 14.51 | 14.65 | 37,055 | +0.24(+1.65%) |
Sep 02, 2016 | 14.40 | 14.41 | 14.41 | 14.41 | 9,734 | +0.14(+0.99%) |
Sep 01, 2016 | 14.25 | 14.31 | 14.23 | 14.27 | 42,730 | +0.00(+0.00%) |
Aug 31, 2016 | 14.34 | 14.34 | 14.22 | 14.27 | 26,564 | -0.09(-0.64%) |
Aug 30, 2016 | 14.37 | 14.40 | 14.32 | 14.36 | 11,483 | -0.04(-0.31%) |
Aug 29, 2016 | 14.24 | 14.40 | 14.24 | 14.40 | 8,553 | +0.20(+1.40%) |
Aug 26, 2016 | 14.30 | 14.38 | 14.21 | 14.21 | 16,150 | -0.13(-0.91%) |
Aug 25, 2016 | 14.29 | 14.35 | 14.25 | 14.34 | 19,010 | -0.02(-0.16%) |
Aug 24, 2016 | 14.40 | 14.44 | 14.32 | 14.36 | 19,255 | -0.04(-0.26%) |
Aug 23, 2016 | 14.39 | 14.55 | 14.39 | 14.40 | 61,789 | +0.06(+0.42%) |
Aug 22, 2016 | 14.28 | 14.36 | 14.28 | 14.34 | 88,665 | +0.02(+0.11%) |
Aug 19, 2016 | 14.35 | 14.38 | 14.31 | 14.32 | 3,486 | -0.11(-0.79%) |
Aug 18, 2016 | 14.35 | 14.44 | 14.33 | 14.44 | 12,794 | +0.03(+0.21%) |
Aug 17, 2016 | 14.38 | 14.41 | 14.31 | 14.40 | 17,426 | -0.03(-0.21%) |
Aug 16, 2016 | 14.52 | 14.52 | 14.44 | 14.44 | 20,393 | -0.08(-0.52%) |
Aug 15, 2016 | 14.44 | 14.54 | 14.44 | 14.51 | 15,870 | +0.23(+1.60%) |
Aug 12, 2016 | 14.31 | 14.35 | 14.28 | 14.28 | 8,419 | -0.02(-0.16%) |
Aug 11, 2016 | 14.24 | 14.32 | 14.16 | 14.31 | 10,204 | +0.12(+0.86%) |
Aug 10, 2016 | 14.26 | 14.26 | 14.15 | 14.18 | 12,974 | -0.06(-0.43%) |
Aug 09, 2016 | 14.30 | 14.30 | 14.15 | 14.25 | 6,630 | +0.10(+0.70%) |
Aug 08, 2016 | 14.12 | 14.16 | 14.12 | 14.15 | 8,782 | +0.16(+1.14%) |
Aug 05, 2016 | 13.84 | 14.01 | 13.84 | 13.99 | 5,362 | +0.10(+0.71%) |
Aug 04, 2016 | 13.89 | 13.89 | 13.70 | 13.89 | 34,890 | +0.00(+0.00%) |
Aug 03, 2016 | 13.75 | 13.90 | 13.74 | 13.89 | 11,258 | +0.09(+0.66%) |
Aug 01, 2016 | 13.90 | 13.90 | 13.79 | 13.80 | 7 | -0.17(-1.25%) |
Jul 29, 2016 | 13.87 | 13.98 | 13.83 | 13.97 | 10,904 | +0.09(+0.66%) |
Jul 28, 2016 | 13.80 | 13.93 | 13.80 | 13.88 | 11,876 | +0.02(+0.17%) |
Jul 27, 2016 | 13.83 | 13.90 | 13.75 | 13.86 | 12,250 | +0.04(+0.27%) |
Jul 26, 2016 | 13.78 | 13.84 | 13.78 | 13.82 | 27,097 | -0.03(-0.22%) |
Jul 25, 2016 | 13.97 | 13.97 | 13.79 | 13.85 | 22,311 | -0.08(-0.55%) |
Jul 22, 2016 | 14.03 | 14.03 | 13.91 | 13.93 | 17,442 | -0.04(-0.27%) |
Jul 21, 2016 | 14.04 | 14.04 | 13.95 | 13.96 | 17,595 | -0.06(-0.43%) |
Jul 20, 2016 | 14.02 | 14.11 | 13.95 | 14.02 | 29,692 | +0.02(+0.16%) |
Jul 19, 2016 | 14.25 | 14.25 | 13.99 | 14.00 | 20,644 | -0.33(-2.28%) |
Jul 18, 2016 | 14.40 | 14.51 | 14.31 | 14.33 | 58,331 | -0.08(-0.53%) |
Jul 15, 2016 | 14.50 | 14.50 | 14.38 | 14.40 | 19,489 | -0.04(-0.26%) |
Jul 14, 2016 | 14.37 | 14.55 | 14.37 | 14.44 | 15,071 | +0.16(+1.09%) |
Jul 13, 2016 | 14.23 | 14.29 | 14.21 | 14.29 | 24,509 | +0.06(+0.46%) |
Jul 12, 2016 | 14.10 | 14.29 | 14.10 | 14.22 | 12,943 | +0.25(+1.77%) |
Jul 11, 2016 | 14.12 | 14.13 | 13.98 | 13.98 | 14,087 | +0.05(+0.35%) |
Jul 08, 2016 | 13.91 | 13.95 | 13.68 | 13.93 | 56,009 | +0.24(+1.78%) |
Jul 07, 2016 | 13.77 | 13.83 | 13.57 | 13.68 | 36,029 | -0.05(-0.39%) |
Jul 06, 2016 | 13.58 | 13.74 | 13.56 | 13.74 | 4,695 | -0.02(-0.17%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.71 | 13.76 | 17,210 | -0.12(-0.88%) |
Jul 01, 2016 | 13.92 | 13.88 | 13.88 | 13.88 | 20,127 | -0.05(-0.33%) |
Jun 30, 2016 | 13.82 | 13.96 | 13.74 | 13.93 | 18,893 | +0.04(+0.26%) |
Jun 29, 2016 | 13.83 | 13.91 | 13.72 | 13.89 | 29,880 | +0.19(+1.40%) |
Jun 28, 2016 | 13.60 | 13.70 | 13.58 | 13.70 | 28,315 | +0.33(+2.44%) |
Jun 27, 2016 | 13.61 | 13.61 | 13.29 | 13.37 | 57,895 | -0.28(-2.06%) |
Jun 24, 2016 | 13.72 | 13.85 | 13.65 | 13.65 | 34,070 | -0.58(-4.06%) |
Jun 23, 2016 | 13.92 | 14.25 | 13.92 | 14.23 | 42,863 | +0.43(+3.14%) |
Jun 22, 2016 | 14.01 | 14.01 | 13.80 | 13.80 | 38,273 | -0.14(-1.04%) |
Jun 21, 2016 | 13.82 | 13.99 | 13.72 | 13.94 | 21,481 | +0.15(+1.10%) |
Jun 20, 2016 | 13.73 | 13.80 | 13.68 | 13.79 | 20,811 | +0.30(+2.25%) |
Jun 17, 2016 | 13.42 | 13.50 | 13.42 | 13.49 | 24,668 | +0.11(+0.80%) |
Jun 16, 2016 | 13.51 | 13.51 | 13.36 | 13.38 | 46,261 | -0.26(-1.90%) |
Jun 15, 2016 | 13.69 | 13.69 | 13.50 | 13.64 | 36,624 | +0.02(+0.17%) |
Jun 14, 2016 | 13.75 | 13.77 | 13.61 | 13.61 | 29,968 | -0.21(-1.48%) |
Jun 13, 2016 | 13.89 | 13.97 | 13.81 | 13.82 | 12,084 | -0.13(-0.93%) |
Jun 10, 2016 | 14.06 | 14.14 | 13.95 | 13.95 | 49,062 | -0.32(-2.27%) |
Jun 09, 2016 | 14.31 | 14.32 | 14.26 | 14.27 | 33,532 | -0.17(-1.14%) |
Jun 08, 2016 | 14.41 | 14.50 | 14.37 | 14.44 | 36,237 | +0.15(+1.03%) |
Jun 07, 2016 | 14.18 | 14.33 | 14.16 | 14.29 | 16,575 | +0.17(+1.18%) |
Jun 06, 2016 | 14.10 | 14.14 | 14.04 | 14.12 | 16,529 | +0.05(+0.38%) |
Jun 03, 2016 | 13.98 | 14.07 | 13.92 | 14.07 | 13,997 | +0.24(+1.70%) |
Jun 02, 2016 | 13.66 | 13.85 | 13.58 | 13.83 | 15,354 | +0.07(+0.50%) |
Jun 01, 2016 | 13.74 | 13.77 | 13.68 | 13.77 | 3,309 | -0.02(-0.11%) |
May 31, 2016 | 13.91 | 13.91 | 13.74 | 13.78 | 13,849 | -0.13(-0.93%) |
May 27, 2016 | 13.90 | 13.91 | 13.91 | 13.91 | 6,840 | -0.05(-0.33%) |
May 26, 2016 | 13.92 | 14.02 | 13.88 | 13.96 | 15,340 | +0.14(+0.99%) |
May 25, 2016 | 13.75 | 13.92 | 13.75 | 13.82 | 30,675 | +0.17(+1.22%) |
May 24, 2016 | 13.42 | 13.83 | 13.42 | 13.65 | 51,214 | +0.20(+1.47%) |
May 23, 2016 | 13.52 | 13.52 | 13.42 | 13.45 | 19,972 | -0.10(-0.73%) |
May 20, 2016 | 13.78 | 13.78 | 13.55 | 13.55 | 42,453 | -0.17(-1.27%) |
May 19, 2016 | 13.83 | 13.83 | 13.62 | 13.73 | 33,557 | -0.08(-0.61%) |
May 18, 2016 | 13.92 | 13.99 | 13.64 | 13.81 | 65,098 | -0.17(-1.20%) |
May 17, 2016 | 13.91 | 14.09 | 13.91 | 13.98 | 37,840 | -0.03(-0.22%) |
May 16, 2016 | 13.91 | 14.14 | 13.90 | 14.01 | 85,411 | +0.14(+0.99%) |
May 13, 2016 | 13.93 | 13.99 | 13.87 | 13.87 | 29,367 | -0.13(-0.92%) |
May 12, 2016 | 14.15 | 14.15 | 13.97 | 14.00 | 28,503 | +0.00(+0.00%) |
May 11, 2016 | 13.96 | 14.13 | 13.90 | 14.00 | 65,936 | +0.05(+0.38%) |
May 10, 2016 | 13.99 | 14.00 | 13.82 | 13.95 | 28,416 | +0.13(+0.94%) |
May 09, 2016 | 13.73 | 13.82 | 13.73 | 13.82 | 9,803 | +0.06(+0.41%) |
May 06, 2016 | 14.14 | 14.22 | 13.53 | 13.76 | 31,296 | -0.41(-2.87%) |
May 05, 2016 | 14.12 | 14.37 | 14.06 | 14.17 | 12,102 | +0.09(+0.65%) |
May 04, 2016 | 14.20 | 14.31 | 14.06 | 14.08 | 11,894 | -0.24(-1.70%) |
May 03, 2016 | 14.63 | 14.63 | 14.31 | 14.32 | 20,112 | -0.33(-2.28%) |
May 02, 2016 | 14.66 | 14.73 | 14.60 | 14.66 | 25,463 | +0.03(+0.21%) |
Apr 29, 2016 | 14.62 | 14.71 | 14.60 | 14.63 | 11,967 | +0.05(+0.31%) |
Apr 28, 2016 | 14.50 | 14.69 | 14.50 | 14.58 | 22,382 | +0.01(+0.05%) |
Apr 27, 2016 | 14.58 | 14.75 | 14.55 | 14.57 | 30,647 | -0.06(-0.42%) |
Apr 26, 2016 | 14.59 | 14.64 | 14.59 | 14.63 | 2,249 | +0.05(+0.31%) |
Apr 25, 2016 | 14.69 | 14.69 | 14.52 | 14.59 | 13,428 | -0.05(-0.31%) |
Apr 22, 2016 | 14.58 | 14.79 | 14.58 | 14.63 | 9,590 | +0.01(+0.05%) |
Apr 21, 2016 | 14.76 | 14.76 | 14.61 | 14.63 | 12,949 | -0.17(-1.18%) |
Apr 20, 2016 | 14.72 | 14.84 | 14.72 | 14.80 | 7,437 | +0.15(+1.01%) |
Apr 19, 2016 | 14.50 | 14.66 | 14.50 | 14.65 | 8,881 | +0.21(+1.43%) |
Apr 18, 2016 | 14.28 | 14.50 | 14.25 | 14.45 | 10,558 | +0.03(+0.23%) |
Apr 15, 2016 | 14.47 | 14.51 | 14.35 | 14.41 | 14,153 | -0.14(-0.95%) |
Apr 14, 2016 | 14.56 | 14.58 | 14.55 | 14.55 | 2,240 | -0.03(-0.20%) |
Apr 13, 2016 | 14.56 | 14.64 | 14.54 | 14.58 | 10,516 | +0.05(+0.37%) |
Apr 12, 2016 | 14.18 | 14.53 | 14.18 | 14.53 | 10,072 | +0.32(+2.25%) |
Apr 11, 2016 | 14.10 | 14.30 | 14.10 | 14.21 | 12,065 | +0.14(+0.98%) |
Apr 08, 2016 | 14.06 | 14.13 | 14.06 | 14.07 | 5,705 | +0.17(+1.19%) |
Apr 07, 2016 | 13.87 | 13.94 | 13.82 | 13.90 | 6,257 | -0.14(-0.98%) |
Apr 06, 2016 | 13.83 | 14.04 | 13.73 | 14.04 | 8,735 | +0.15(+1.09%) |
Apr 05, 2016 | 13.77 | 13.89 | 13.76 | 13.89 | 6,497 | -0.03(-0.22%) |
Apr 04, 2016 | 14.14 | 14.14 | 13.90 | 13.92 | 11,884 | -0.24(-1.72%) |
Apr 01, 2016 | 13.97 | 14.21 | 13.96 | 14.16 | 4,150 | -0.07(-0.48%) |
Mar 31, 2016 | 14.12 | 14.23 | 14.12 | 14.23 | 693 | +0.17(+1.19%) |
Mar 30, 2016 | 13.93 | 14.09 | 13.93 | 14.06 | 4,954 | +0.21(+1.48%) |
Mar 29, 2016 | 13.58 | 13.86 | 13.58 | 13.86 | 4,241 | +0.05(+0.37%) |
Mar 28, 2016 | 13.82 | 13.82 | 13.78 | 13.81 | 7,786 | -0.13(-0.96%) |
Mar 24, 2016 | 13.83 | 13.94 | 13.94 | 13.94 | 6,577 | +0.01(+0.05%) |
Mar 23, 2016 | 14.10 | 14.10 | 13.93 | 13.93 | 10,224 | -0.30(-2.08%) |
Mar 22, 2016 | 14.09 | 14.24 | 14.03 | 14.23 | 6,380 | +0.08(+0.59%) |
Mar 21, 2016 | 14.02 | 14.31 | 14.02 | 14.15 | 4,058 | +0.15(+1.09%) |
Mar 18, 2016 | 13.92 | 14.11 | 13.92 | 13.99 | 18,698 | +0.10(+0.71%) |
Mar 17, 2016 | 13.83 | 13.91 | 13.83 | 13.90 | 13,270 | +0.11(+0.83%) |
Mar 16, 2016 | 13.50 | 13.78 | 13.48 | 13.78 | 11,105 | +0.27(+2.02%) |
Mar 15, 2016 | 13.48 | 13.53 | 13.46 | 13.51 | 5,146 | -0.24(-1.71%) |
Mar 14, 2016 | 13.66 | 13.74 | 13.50 | 13.74 | 12,185 | +0.05(+0.38%) |
Mar 11, 2016 | 13.61 | 13.71 | 13.61 | 13.69 | 2,442 | +0.23(+1.70%) |
Mar 10, 2016 | 13.42 | 13.49 | 13.32 | 13.46 | 7,668 | -0.01(-0.11%) |
Mar 09, 2016 | 13.30 | 13.50 | 13.30 | 13.48 | 3,722 | +0.33(+2.48%) |
Mar 08, 2016 | 13.13 | 13.19 | 13.09 | 13.15 | 14,212 | -0.15(-1.16%) |
Mar 07, 2016 | 13.19 | 13.39 | 13.13 | 13.30 | 35,113 | +0.11(+0.82%) |
Mar 04, 2016 | 13.00 | 13.22 | 13.00 | 13.20 | 3,219 | +0.36(+2.78%) |
Mar 03, 2016 | 12.69 | 12.85 | 12.69 | 12.84 | 5,543 | +0.12(+0.96%) |
Mar 02, 2016 | 12.68 | 12.72 | 12.56 | 12.72 | 7,636 | -0.05(-0.42%) |
Mar 01, 2016 | 12.54 | 12.85 | 12.51 | 12.77 | 23,514 | +0.26(+2.07%) |
Feb 29, 2016 | 12.38 | 12.54 | 12.38 | 12.51 | 7,915 | +0.24(+1.98%) |
Feb 26, 2016 | 12.37 | 12.40 | 12.26 | 12.27 | 8,840 | -0.06(-0.49%) |
Feb 25, 2016 | 12.26 | 12.33 | 12.23 | 12.33 | 7,544 | +0.07(+0.56%) |
Feb 24, 2016 | 12.28 | 12.28 | 12.24 | 12.26 | 11,975 | -0.14(-1.10%) |
Feb 22, 2016 | 12.46 | 12.46 | 12.28 | 12.40 | 122 | +0.15(+1.24%) |
Feb 19, 2016 | 12.15 | 12.28 | 12.15 | 12.25 | 4,649 | +0.05(+0.44%) |
Feb 18, 2016 | 12.21 | 12.29 | 12.19 | 12.19 | 3,966 | +0.07(+0.56%) |
Feb 17, 2016 | 12.09 | 12.12 | 11.78 | 12.12 | 8,975 | +0.23(+1.92%) |
Feb 16, 2016 | 11.76 | 11.94 | 11.76 | 11.90 | 15,208 | +0.14(+1.16%) |
Feb 12, 2016 | 11.68 | 11.76 | 11.76 | 11.76 | 5,262 | +0.25(+2.18%) |
Feb 11, 2016 | 11.57 | 11.67 | 11.51 | 11.51 | 7,169 | -0.30(-2.57%) |
Feb 10, 2016 | 11.85 | 11.91 | 11.74 | 11.81 | 2,757 | +0.14(+1.24%) |
Feb 09, 2016 | 11.63 | 11.74 | 11.63 | 11.67 | 14,368 | -0.17(-1.41%) |
Feb 08, 2016 | 11.65 | 11.84 | 11.65 | 11.84 | 6,539 | -0.13(-1.08%) |
Feb 05, 2016 | 12.25 | 12.25 | 11.49 | 11.96 | 49,564 | -0.32(-2.60%) |
Feb 04, 2016 | 12.29 | 12.43 | 12.25 | 12.28 | 18,677 | +0.06(+0.50%) |
Feb 03, 2016 | 12.09 | 12.24 | 12.00 | 12.22 | 55,458 | +0.32(+2.68%) |
Feb 02, 2016 | 12.01 | 12.12 | 11.86 | 11.90 | 15,644 | -0.27(-2.25%) |
Feb 01, 2016 | 12.14 | 12.34 | 12.09 | 12.18 | 38,723 | -0.15(-1.23%) |
Jan 29, 2016 | 12.16 | 12.59 | 12.16 | 12.33 | 33,470 | +0.18(+1.45%) |
Jan 28, 2016 | 12.09 | 12.15 | 12.01 | 12.15 | 13,832 | +0.27(+2.29%) |
Jan 27, 2016 | 11.87 | 11.99 | 11.66 | 11.88 | 38,351 | +0.04(+0.32%) |
Jan 26, 2016 | 11.82 | 11.85 | 11.74 | 11.84 | 5,985 | +0.18(+1.55%) |
Jan 25, 2016 | 11.68 | 11.74 | 11.66 | 11.66 | 22,605 | -0.08(-0.64%) |
Jan 22, 2016 | 11.77 | 11.96 | 11.43 | 11.74 | 14,419 | +0.35(+3.07%) |
Jan 21, 2016 | 10.99 | 11.39 | 10.99 | 11.39 | 9,404 | +0.22(+1.97%) |
Jan 20, 2016 | 11.16 | 11.21 | 10.80 | 11.17 | 56,905 | -0.12(-1.08%) |
Jan 19, 2016 | 11.25 | 11.39 | 11.19 | 11.29 | 21,010 | +0.17(+1.50%) |
Jan 15, 2016 | 11.27 | 11.12 | 11.12 | 11.12 | 23,810 | -0.55(-4.75%) |
Jan 14, 2016 | 11.60 | 11.71 | 11.50 | 11.68 | 11,176 | +0.15(+1.32%) |
Jan 13, 2016 | 11.74 | 11.75 | 11.49 | 11.52 | 16,192 | -0.08(-0.66%) |
Jan 12, 2016 | 11.62 | 11.62 | 11.55 | 11.60 | 4,706 | -0.15(-1.29%) |
Jan 11, 2016 | 11.87 | 11.87 | 11.73 | 11.75 | 9,591 | -0.13(-1.09%) |
Jan 08, 2016 | 11.97 | 11.97 | 11.87 | 11.88 | 3,374 | -0.05(-0.45%) |
Jan 07, 2016 | 11.92 | 11.96 | 11.87 | 11.93 | 33,387 | -0.15(-1.26%) |
Jan 06, 2016 | 12.16 | 12.19 | 12.08 | 12.09 | 6,436 | -0.30(-2.45%) |
Jan 05, 2016 | 12.43 | 12.50 | 12.39 | 12.39 | 4,004 | -0.04(-0.36%) |
Jan 04, 2016 | 12.47 | 12.47 | 12.43 | 12.43 | 3,490 | -0.21(-1.63%) |
Dec 31, 2015 | 12.69 | 12.64 | 12.64 | 12.64 | 49,989 | -0.08(-0.60%) |
Dec 30, 2015 | 12.70 | 12.81 | 12.69 | 12.72 | 30,837 | -0.08(-0.65%) |
Dec 29, 2015 | 12.76 | 13.03 | 12.76 | 12.80 | 16,326 | +0.10(+0.76%) |
Dec 28, 2015 | 12.74 | 12.80 | 12.70 | 12.70 | 62,214 | -0.13(-0.98%) |
Dec 24, 2015 | 12.75 | 12.83 | 12.83 | 12.83 | 10,559 | -0.06(-0.46%) |
Dec 23, 2015 | 12.75 | 12.90 | 12.73 | 12.89 | 11,110 | +0.30(+2.35%) |
Dec 22, 2015 | 12.54 | 12.67 | 12.54 | 12.59 | 28,536 | +0.04(+0.35%) |
Dec 21, 2015 | 12.56 | 12.58 | 12.51 | 12.55 | 42,732 | +0.05(+0.37%) |
Dec 18, 2015 | 12.58 | 12.58 | 12.48 | 12.50 | 19,376 | -0.11(-0.89%) |
Dec 17, 2015 | 12.70 | 12.70 | 12.59 | 12.62 | 31,595 | +0.01(+0.06%) |
Dec 16, 2015 | 12.72 | 12.73 | 12.61 | 12.61 | 65,983 | -0.01(-0.05%) |
Dec 15, 2015 | 12.63 | 12.76 | 12.45 | 12.62 | 12,307 | +0.09(+0.70%) |
Dec 14, 2015 | 12.68 | 12.76 | 12.49 | 12.53 | 9,338 | -0.18(-1.40%) |
Dec 11, 2015 | 12.70 | 12.73 | 12.70 | 12.70 | 8,125 | -0.11(-0.86%) |
Dec 10, 2015 | 12.85 | 12.92 | 12.78 | 12.82 | 15,413 | -0.02(-0.14%) |
Dec 09, 2015 | 13.07 | 13.13 | 12.79 | 12.83 | 23,694 | -0.22(-1.67%) |
Dec 08, 2015 | 13.01 | 13.05 | 12.90 | 13.05 | 19,184 | -0.07(-0.51%) |
Dec 07, 2015 | 13.20 | 13.28 | 13.12 | 13.12 | 23,220 | -0.25(-1.88%) |
Dec 04, 2015 | 13.37 | 13.37 | 13.26 | 13.37 | 15,410 | -0.11(-0.82%) |
Dec 03, 2015 | 13.46 | 13.50 | 13.39 | 13.48 | 7,500 | +0.10(+0.72%) |
Dec 02, 2015 | 13.56 | 13.56 | 13.38 | 13.38 | 12,580 | -0.28(-2.05%) |
Dec 01, 2015 | 13.74 | 13.74 | 13.66 | 13.67 | 12,338 | -0.04(-0.32%) |
Nov 30, 2015 | 13.81 | 13.81 | 13.71 | 13.71 | 17,017 | -0.08(-0.59%) |
Nov 27, 2015 | 13.86 | 13.86 | 13.79 | 13.79 | 6,414 | -0.22(-1.58%) |
Nov 25, 2015 | 13.96 | 14.01 | 14.01 | 14.01 | 9,341 | +0.04(+0.32%) |
Nov 24, 2015 | 13.77 | 14.01 | 13.77 | 13.97 | 29,776 | -0.07(-0.47%) |
Nov 23, 2015 | 14.17 | 14.29 | 13.92 | 14.03 | 85,132 | -0.16(-1.09%) |
Nov 20, 2015 | 14.15 | 14.31 | 14.15 | 14.19 | 15,189 | +0.07(+0.52%) |
Nov 19, 2015 | 14.10 | 14.12 | 14.07 | 14.12 | 11,472 | -0.04(-0.31%) |
Nov 18, 2015 | 14.16 | 14.16 | 13.94 | 14.16 | 33,612 | +0.26(+1.86%) |
Nov 17, 2015 | 13.80 | 13.98 | 13.72 | 13.90 | 37,482 | +0.13(+0.97%) |
Nov 16, 2015 | 13.67 | 13.78 | 13.67 | 13.77 | 27,142 | +0.13(+0.92%) |
Nov 13, 2015 | 13.67 | 13.67 | 13.61 | 13.64 | 8,824 | -0.10(-0.76%) |
Nov 12, 2015 | 13.76 | 13.77 | 13.73 | 13.75 | 13,038 | -0.03(-0.20%) |
Nov 11, 2015 | 13.82 | 13.93 | 13.75 | 13.78 | 11,968 | -0.07(-0.53%) |
Nov 10, 2015 | 13.92 | 13.96 | 13.85 | 13.85 | 6,880 | -0.06(-0.42%) |
Nov 09, 2015 | 13.99 | 13.99 | 13.88 | 13.91 | 27,107 | -0.12(-0.84%) |
Nov 06, 2015 | 14.20 | 14.20 | 14.03 | 14.03 | 20,051 | -0.33(-2.27%) |
Nov 05, 2015 | 14.48 | 14.48 | 14.31 | 14.35 | 17,629 | -0.19(-1.32%) |
Nov 04, 2015 | 14.46 | 14.56 | 14.46 | 14.54 | 8,017 | +0.03(+0.20%) |
Nov 03, 2015 | 14.39 | 14.51 | 14.35 | 14.51 | 8,696 | +0.13(+0.92%) |