Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.85 | 15.00 | 14.60 | 14.65 | 21,350 | -0.15(-1.01%) |
Oct 28, 2016 | 14.60 | 15.05 | 14.60 | 14.80 | 34,936 | +0.10(+0.68%) |
Oct 27, 2016 | 14.85 | 14.85 | 14.60 | 14.70 | 25,825 | +0.00(+0.00%) |
Oct 26, 2016 | 14.80 | 15.03 | 14.65 | 14.70 | 53,563 | -0.05(-0.34%) |
Oct 25, 2016 | 14.45 | 14.80 | 14.25 | 14.75 | 102,680 | +0.20(+1.37%) |
Oct 24, 2016 | 14.50 | 14.70 | 14.50 | 14.55 | 22,875 | +0.10(+0.69%) |
Oct 21, 2016 | 14.75 | 14.75 | 14.35 | 14.45 | 47,275 | -0.35(-2.36%) |
Oct 20, 2016 | 14.75 | 14.85 | 14.75 | 14.80 | 32,598 | +0.05(+0.34%) |
Oct 19, 2016 | 14.85 | 14.93 | 14.75 | 14.75 | 22,046 | -0.10(-0.67%) |
Oct 18, 2016 | 14.90 | 15.00 | 14.85 | 14.85 | 25,195 | +0.00(+0.00%) |
Oct 17, 2016 | 14.75 | 14.85 | 14.70 | 14.85 | 31,179 | +0.09(+0.61%) |
Oct 14, 2016 | 14.86 | 14.86 | 14.75 | 14.76 | 19,343 | +0.00(+0.00%) |
Oct 13, 2016 | 14.91 | 14.91 | 14.69 | 14.76 | 29,434 | -0.22(-1.47%) |
Oct 12, 2016 | 14.80 | 15.08 | 14.75 | 14.98 | 23,860 | +0.23(+1.56%) |
Oct 11, 2016 | 15.11 | 15.11 | 14.71 | 14.75 | 40,653 | -0.37(-2.45%) |
Oct 10, 2016 | 15.07 | 15.24 | 14.98 | 15.12 | 35,142 | +0.10(+0.67%) |
Oct 07, 2016 | 15.35 | 15.35 | 14.97 | 15.02 | 47,333 | -0.26(-1.70%) |
Oct 06, 2016 | 15.63 | 15.64 | 15.23 | 15.28 | 35,283 | -0.36(-2.30%) |
Oct 05, 2016 | 15.68 | 15.90 | 15.62 | 15.64 | 46,302 | -0.04(-0.26%) |
Oct 04, 2016 | 15.59 | 15.85 | 15.55 | 15.68 | 29,775 | +0.10(+0.64%) |
Oct 03, 2016 | 15.20 | 15.63 | 15.20 | 15.58 | 147,389 | +0.26(+1.70%) |
Sep 30, 2016 | 15.11 | 15.47 | 15.11 | 15.32 | 62,268 | +0.17(+1.12%) |
Sep 29, 2016 | 15.53 | 15.53 | 15.14 | 15.15 | 30,950 | -0.32(-2.07%) |
Sep 28, 2016 | 15.29 | 15.48 | 15.20 | 15.47 | 27,877 | +0.29(+1.91%) |
Sep 27, 2016 | 15.22 | 15.36 | 15.14 | 15.18 | 31,537 | -0.07(-0.46%) |
Sep 26, 2016 | 15.41 | 15.48 | 15.23 | 15.25 | 29,465 | -0.23(-1.49%) |
Sep 23, 2016 | 15.66 | 15.68 | 15.44 | 15.48 | 30,721 | -0.14(-0.90%) |
Sep 22, 2016 | 15.46 | 15.68 | 15.43 | 15.62 | 41,289 | +0.17(+1.10%) |
Sep 21, 2016 | 15.39 | 15.48 | 15.29 | 15.45 | 39,893 | +0.08(+0.52%) |
Sep 20, 2016 | 15.29 | 15.47 | 15.17 | 15.37 | 27,800 | +0.00(+0.00%) |
Sep 19, 2016 | 15.30 | 15.59 | 15.25 | 15.37 | 101,520 | +0.02(+0.13%) |
Sep 16, 2016 | 15.05 | 15.46 | 14.94 | 15.35 | 111,280 | +0.33(+2.20%) |
Sep 15, 2016 | 14.43 | 15.02 | 14.34 | 15.02 | 43,293 | +0.54(+3.73%) |
Sep 14, 2016 | 14.55 | 14.78 | 14.38 | 14.48 | 48,665 | -0.11(-0.75%) |
Sep 13, 2016 | 14.80 | 14.81 | 14.38 | 14.59 | 58,144 | -0.33(-2.21%) |
Sep 12, 2016 | 14.80 | 14.96 | 14.79 | 14.92 | 36,140 | +0.11(+0.74%) |
Sep 09, 2016 | 15.10 | 15.20 | 14.80 | 14.81 | 45,827 | -0.43(-2.82%) |
Sep 08, 2016 | 15.52 | 15.56 | 15.18 | 15.24 | 39,565 | -0.27(-1.74%) |
Sep 07, 2016 | 15.35 | 15.55 | 15.35 | 15.51 | 62,191 | +0.11(+0.71%) |
Sep 06, 2016 | 15.42 | 15.50 | 15.22 | 15.40 | 49,227 | +0.05(+0.33%) |
Sep 02, 2016 | 15.48 | 15.35 | 15.35 | 15.35 | 30,900 | -0.10(-0.65%) |
Sep 01, 2016 | 15.42 | 15.49 | 15.18 | 15.45 | 63,228 | +0.04(+0.26%) |
Aug 31, 2016 | 15.63 | 15.63 | 15.23 | 15.41 | 81,724 | -0.22(-1.41%) |
Aug 30, 2016 | 15.50 | 15.96 | 15.49 | 15.63 | 129,331 | +0.09(+0.58%) |
Aug 29, 2016 | 15.41 | 15.70 | 15.36 | 15.54 | 61,745 | +0.11(+0.71%) |
Aug 26, 2016 | 15.44 | 15.56 | 15.25 | 15.43 | 43,687 | -0.01(-0.06%) |
Aug 25, 2016 | 15.50 | 15.51 | 15.40 | 15.44 | 35,307 | -0.10(-0.64%) |
Aug 24, 2016 | 15.37 | 15.68 | 15.37 | 15.54 | 33,800 | +0.05(+0.32%) |
Aug 23, 2016 | 15.42 | 15.74 | 15.34 | 15.49 | 38,766 | +0.08(+0.52%) |
Aug 22, 2016 | 15.51 | 15.54 | 15.21 | 15.41 | 33,154 | -0.08(-0.52%) |
Aug 19, 2016 | 15.50 | 15.60 | 15.25 | 15.49 | 57,900 | -0.04(-0.26%) |
Aug 18, 2016 | 15.41 | 15.55 | 15.29 | 15.53 | 35,311 | +0.08(+0.52%) |
Aug 17, 2016 | 15.59 | 15.59 | 15.22 | 15.45 | 70,444 | -0.14(-0.90%) |
Aug 16, 2016 | 16.15 | 16.15 | 15.58 | 15.59 | 123,091 | -0.54(-3.35%) |
Aug 15, 2016 | 16.04 | 16.30 | 16.01 | 16.13 | 44,704 | +0.11(+0.69%) |
Aug 12, 2016 | 16.01 | 16.14 | 15.99 | 16.02 | 35,607 | -0.07(-0.44%) |
Aug 11, 2016 | 16.27 | 16.41 | 16.04 | 16.09 | 44,075 | -0.05(-0.31%) |
Aug 10, 2016 | 16.09 | 16.46 | 16.02 | 16.14 | 55,114 | +0.07(+0.44%) |
Aug 09, 2016 | 15.99 | 16.35 | 15.99 | 16.07 | 111,347 | +0.11(+0.69%) |
Aug 08, 2016 | 16.01 | 16.30 | 15.80 | 15.96 | 72,150 | -0.10(-0.62%) |
Aug 05, 2016 | 14.71 | 16.43 | 14.31 | 16.06 | 356,473 | -0.13(-0.80%) |
Aug 04, 2016 | 16.36 | 16.40 | 15.95 | 16.19 | 149,673 | -0.25(-1.52%) |
Aug 03, 2016 | 16.41 | 16.54 | 16.10 | 16.44 | 78,461 | -0.04(-0.24%) |
Aug 02, 2016 | 16.41 | 16.52 | 16.23 | 16.48 | 70,986 | +0.08(+0.49%) |
Aug 01, 2016 | 16.32 | 16.52 | 15.88 | 16.40 | 90,795 | +0.10(+0.61%) |
Jul 29, 2016 | 16.48 | 16.51 | 16.13 | 16.30 | 159,227 | -0.19(-1.15%) |
Jul 28, 2016 | 16.55 | 16.70 | 16.42 | 16.49 | 84,166 | -0.14(-0.84%) |
Jul 27, 2016 | 16.66 | 16.72 | 16.51 | 16.63 | 41,245 | -0.02(-0.12%) |
Jul 26, 2016 | 16.65 | 16.78 | 16.59 | 16.65 | 36,822 | -0.03(-0.18%) |
Jul 25, 2016 | 16.78 | 16.82 | 16.57 | 16.68 | 50,241 | -0.12(-0.71%) |
Jul 22, 2016 | 16.88 | 16.98 | 16.62 | 16.80 | 44,585 | +0.01(+0.06%) |
Jul 21, 2016 | 16.88 | 17.05 | 16.49 | 16.79 | 112,086 | -0.04(-0.24%) |
Jul 20, 2016 | 16.76 | 17.05 | 16.67 | 16.83 | 107,128 | +0.34(+2.06%) |
Jul 19, 2016 | 16.49 | 16.58 | 16.20 | 16.49 | 60,600 | -0.08(-0.48%) |
Jul 18, 2016 | 16.89 | 16.89 | 16.40 | 16.57 | 64,129 | -0.30(-1.78%) |
Jul 15, 2016 | 17.06 | 17.09 | 16.80 | 16.87 | 48,042 | -0.05(-0.30%) |
Jul 14, 2016 | 17.30 | 17.30 | 16.74 | 16.92 | 69,475 | -0.26(-1.51%) |
Jul 13, 2016 | 17.25 | 17.29 | 17.07 | 17.18 | 68,992 | +0.00(+0.00%) |
Jul 12, 2016 | 17.07 | 17.36 | 17.01 | 17.18 | 68,673 | +0.22(+1.30%) |
Jul 11, 2016 | 16.69 | 17.05 | 16.63 | 16.96 | 65,831 | +0.35(+2.11%) |
Jul 08, 2016 | 16.42 | 16.81 | 16.25 | 16.61 | 77,401 | +0.36(+2.22%) |
Jul 07, 2016 | 16.32 | 16.34 | 15.97 | 16.25 | 52,786 | +0.15(+0.93%) |
Jul 05, 2016 | 15.96 | 16.53 | 15.77 | 16.10 | 32,390 | +0.00(+0.00%) |
Jul 01, 2016 | 16.01 | 16.10 | 16.10 | 16.10 | 34,800 | -0.01(-0.06%) |
Jun 30, 2016 | 15.88 | 16.11 | 15.66 | 16.11 | 106,197 | +0.21(+1.32%) |
Jun 29, 2016 | 15.64 | 16.09 | 15.35 | 15.90 | 89,652 | +0.31(+1.99%) |
Jun 28, 2016 | 15.63 | 16.00 | 15.57 | 15.59 | 96,361 | +0.02(+0.13%) |
Jun 27, 2016 | 15.95 | 16.18 | 15.29 | 15.57 | 145,188 | -0.61(-3.77%) |
Jun 24, 2016 | 16.21 | 16.62 | 16.04 | 16.18 | 292,814 | -0.81(-4.77%) |
Jun 23, 2016 | 16.76 | 16.76 | 16.60 | 16.99 | 76,235 | +0.32(+1.92%) |
Jun 22, 2016 | 16.84 | 16.90 | 16.52 | 16.67 | 66,153 | -0.11(-0.66%) |
Jun 21, 2016 | 17.18 | 17.18 | 16.53 | 16.78 | 100,347 | -0.35(-2.04%) |
Jun 20, 2016 | 17.13 | 17.55 | 16.92 | 17.13 | 91,224 | +0.29(+1.72%) |
Jun 17, 2016 | 16.27 | 16.91 | 16.16 | 16.84 | 160,490 | +0.52(+3.19%) |
Jun 16, 2016 | 16.50 | 16.58 | 16.19 | 16.32 | 105,918 | -0.24(-1.45%) |
Jun 15, 2016 | 16.63 | 16.95 | 16.50 | 16.56 | 161,881 | -0.07(-0.42%) |
Jun 14, 2016 | 16.95 | 17.25 | 16.51 | 16.63 | 127,974 | -0.37(-2.18%) |
Jun 13, 2016 | 17.19 | 17.57 | 16.95 | 17.00 | 100,397 | -0.37(-2.13%) |
Jun 10, 2016 | 17.40 | 17.58 | 17.12 | 17.37 | 90,274 | -0.29(-1.64%) |
Jun 09, 2016 | 17.65 | 17.89 | 17.17 | 17.66 | 82,159 | +0.00(+0.00%) |
Jun 08, 2016 | 17.71 | 17.84 | 17.50 | 17.66 | 70,440 | +0.02(+0.11%) |
Jun 07, 2016 | 17.70 | 17.78 | 17.37 | 17.64 | 84,152 | -0.04(-0.23%) |
Jun 06, 2016 | 17.38 | 17.78 | 17.31 | 17.68 | 71,861 | +0.31(+1.78%) |
Jun 03, 2016 | 17.58 | 17.91 | 17.06 | 17.37 | 82,749 | -0.28(-1.59%) |
Jun 02, 2016 | 17.08 | 17.93 | 16.96 | 17.65 | 173,431 | +0.55(+3.22%) |
Jun 01, 2016 | 16.97 | 17.15 | 16.79 | 17.10 | 122,820 | +0.05(+0.29%) |
May 31, 2016 | 17.06 | 17.23 | 16.95 | 17.05 | 121,304 | +0.05(+0.29%) |
May 27, 2016 | 16.94 | 17.00 | 17.00 | 17.00 | 150,900 | +0.03(+0.18%) |
May 26, 2016 | 17.49 | 17.49 | 16.91 | 16.97 | 103,037 | +0.10(+0.59%) |
May 25, 2016 | 17.08 | 17.20 | 16.75 | 16.87 | 78,028 | -0.12(-0.71%) |
May 24, 2016 | 16.67 | 17.31 | 16.67 | 16.99 | 148,932 | +0.43(+2.60%) |
May 23, 2016 | 16.31 | 16.79 | 16.04 | 16.56 | 95,952 | +0.29(+1.78%) |
May 20, 2016 | 15.81 | 16.62 | 15.68 | 16.27 | 177,382 | +0.51(+3.24%) |
May 19, 2016 | 15.47 | 15.91 | 15.36 | 15.76 | 93,322 | +0.14(+0.90%) |
May 18, 2016 | 15.13 | 15.78 | 15.13 | 15.62 | 88,915 | +0.42(+2.76%) |
May 17, 2016 | 15.40 | 15.83 | 15.07 | 15.20 | 111,406 | -0.18(-1.17%) |
May 16, 2016 | 14.69 | 15.96 | 14.35 | 15.38 | 1,148,442 | +0.68(+4.63%) |
May 13, 2016 | 14.41 | 15.12 | 14.17 | 14.70 | 145,787 | +0.09(+0.62%) |
May 12, 2016 | 15.10 | 15.16 | 14.36 | 14.61 | 118,539 | -0.40(-2.66%) |
May 11, 2016 | 15.09 | 15.36 | 14.78 | 15.01 | 147,839 | -0.20(-1.31%) |
May 10, 2016 | 15.04 | 15.37 | 15.00 | 15.21 | 28,282 | +0.20(+1.33%) |
May 09, 2016 | 14.87 | 15.20 | 14.87 | 15.01 | 49,295 | +0.09(+0.60%) |
May 06, 2016 | 15.16 | 15.39 | 14.82 | 14.92 | 64,915 | -0.38(-2.48%) |
May 05, 2016 | 15.42 | 15.42 | 14.68 | 15.30 | 81,082 | +0.02(+0.13%) |
May 04, 2016 | 14.70 | 15.54 | 13.79 | 15.28 | 222,518 | +0.79(+5.45%) |
May 03, 2016 | 15.15 | 15.46 | 14.15 | 14.49 | 128,994 | -0.78(-5.11%) |
May 02, 2016 | 14.58 | 15.43 | 14.58 | 15.27 | 57,224 | +0.68(+4.66%) |
Apr 29, 2016 | 14.97 | 14.97 | 14.50 | 14.59 | 70,190 | -0.38(-2.54%) |
Apr 28, 2016 | 15.56 | 16.00 | 14.96 | 14.97 | 64,578 | -0.68(-4.35%) |
Apr 27, 2016 | 15.55 | 15.65 | 15.29 | 15.65 | 39,679 | +0.18(+1.16%) |
Apr 26, 2016 | 15.29 | 15.55 | 15.00 | 15.47 | 33,069 | +0.23(+1.51%) |
Apr 25, 2016 | 15.31 | 15.42 | 15.11 | 15.24 | 45,474 | -0.08(-0.52%) |
Apr 22, 2016 | 15.18 | 15.47 | 15.12 | 15.32 | 29,717 | +0.21(+1.39%) |
Apr 21, 2016 | 15.60 | 15.72 | 15.11 | 15.11 | 52,624 | -0.44(-2.83%) |
Apr 20, 2016 | 15.21 | 15.60 | 15.20 | 15.55 | 34,740 | +0.30(+1.97%) |
Apr 19, 2016 | 15.41 | 15.63 | 15.20 | 15.25 | 38,924 | -0.19(-1.23%) |
Apr 18, 2016 | 15.37 | 15.55 | 15.16 | 15.44 | 39,555 | +0.04(+0.26%) |
Apr 15, 2016 | 15.09 | 15.46 | 15.09 | 15.40 | 40,734 | +0.23(+1.52%) |
Apr 14, 2016 | 15.36 | 15.58 | 15.14 | 15.17 | 33,042 | -0.26(-1.69%) |
Apr 13, 2016 | 14.91 | 15.49 | 14.91 | 15.43 | 86,217 | +0.59(+3.98%) |
Apr 12, 2016 | 14.78 | 15.09 | 14.52 | 14.84 | 57,638 | +0.24(+1.64%) |
Apr 11, 2016 | 14.50 | 15.01 | 14.48 | 14.60 | 152,562 | +0.27(+1.88%) |
Apr 08, 2016 | 14.41 | 14.57 | 14.23 | 14.33 | 37,970 | +0.03(+0.21%) |
Apr 07, 2016 | 14.59 | 14.77 | 14.23 | 14.30 | 53,125 | -0.43(-2.92%) |
Apr 06, 2016 | 14.56 | 14.83 | 14.52 | 14.73 | 37,568 | +0.17(+1.17%) |
Apr 05, 2016 | 14.72 | 15.03 | 14.53 | 14.56 | 42,046 | -0.19(-1.29%) |
Apr 04, 2016 | 14.90 | 15.13 | 14.67 | 14.75 | 124,451 | -0.11(-0.74%) |
Apr 01, 2016 | 14.44 | 14.88 | 14.36 | 14.86 | 47,752 | +0.48(+3.34%) |
Mar 31, 2016 | 14.82 | 14.88 | 14.31 | 14.38 | 75,755 | -0.41(-2.77%) |
Mar 30, 2016 | 14.85 | 14.96 | 14.52 | 14.79 | 34,207 | +0.00(+0.00%) |
Mar 29, 2016 | 14.27 | 15.12 | 14.27 | 14.79 | 57,444 | +0.44(+3.07%) |
Mar 28, 2016 | 14.48 | 14.55 | 14.28 | 14.35 | 20,042 | -0.06(-0.42%) |
Mar 24, 2016 | 14.19 | 14.41 | 14.41 | 14.41 | 30,000 | +0.13(+0.91%) |
Mar 23, 2016 | 14.38 | 14.56 | 14.10 | 14.28 | 46,212 | -0.21(-1.45%) |
Mar 22, 2016 | 14.61 | 14.75 | 14.34 | 14.49 | 75,641 | -0.27(-1.83%) |
Mar 21, 2016 | 14.93 | 15.04 | 14.57 | 14.76 | 61,225 | -0.15(-1.01%) |
Mar 18, 2016 | 15.30 | 15.35 | 14.82 | 14.91 | 144,334 | -0.31(-2.04%) |
Mar 17, 2016 | 14.99 | 15.44 | 14.88 | 15.22 | 85,953 | +0.23(+1.53%) |
Mar 16, 2016 | 14.39 | 15.20 | 14.39 | 14.99 | 118,312 | +0.45(+3.09%) |
Mar 15, 2016 | 14.76 | 14.89 | 14.39 | 14.54 | 46,561 | -0.25(-1.69%) |
Mar 14, 2016 | 14.92 | 14.92 | 14.65 | 14.79 | 42,424 | -0.12(-0.80%) |
Mar 11, 2016 | 14.68 | 14.99 | 14.58 | 14.91 | 46,808 | +0.35(+2.40%) |
Mar 10, 2016 | 14.76 | 14.98 | 14.30 | 14.56 | 62,884 | -0.31(-2.08%) |
Mar 09, 2016 | 14.63 | 14.88 | 14.32 | 14.87 | 90,110 | +0.27(+1.85%) |
Mar 08, 2016 | 14.87 | 14.89 | 14.47 | 14.60 | 98,879 | -0.33(-2.21%) |
Mar 07, 2016 | 14.99 | 15.20 | 14.80 | 14.93 | 95,894 | -0.09(-0.60%) |
Mar 04, 2016 | 14.78 | 15.21 | 14.52 | 15.02 | 97,737 | +0.18(+1.21%) |
Mar 03, 2016 | 14.69 | 14.90 | 14.41 | 14.84 | 93,690 | +0.06(+0.41%) |
Mar 02, 2016 | 15.19 | 15.65 | 14.62 | 14.78 | 96,935 | -0.47(-3.08%) |
Mar 01, 2016 | 14.75 | 15.40 | 14.57 | 15.25 | 166,533 | +0.65(+4.45%) |
Feb 29, 2016 | 14.29 | 14.70 | 14.20 | 14.60 | 141,441 | +0.25(+1.74%) |
Feb 26, 2016 | 14.71 | 14.71 | 14.11 | 14.35 | 52,357 | -0.11(-0.76%) |
Feb 25, 2016 | 14.58 | 14.59 | 14.25 | 14.46 | 54,737 | -0.11(-0.75%) |
Feb 24, 2016 | 13.94 | 14.82 | 13.74 | 14.57 | 109,127 | +0.50(+3.55%) |
Feb 23, 2016 | 14.27 | 14.41 | 13.98 | 14.07 | 135,686 | -0.25(-1.75%) |
Feb 22, 2016 | 14.32 | 14.56 | 13.96 | 14.32 | 183,284 | +0.25(+1.78%) |
Feb 19, 2016 | 13.93 | 14.25 | 13.78 | 14.07 | 99,790 | +0.06(+0.43%) |
Feb 18, 2016 | 14.24 | 14.51 | 13.70 | 14.01 | 134,025 | -0.18(-1.27%) |
Feb 17, 2016 | 14.00 | 14.35 | 13.77 | 14.19 | 155,065 | +0.24(+1.72%) |
Feb 16, 2016 | 13.56 | 14.24 | 13.32 | 13.95 | 191,359 | +0.42(+3.10%) |
Feb 12, 2016 | 13.09 | 13.53 | 13.53 | 13.53 | 164,100 | +0.60(+4.64%) |
Feb 11, 2016 | 12.61 | 13.34 | 12.34 | 12.93 | 211,571 | -0.12(-0.92%) |
Feb 10, 2016 | 10.47 | 13.47 | 10.40 | 13.05 | 616,416 | +2.69(+25.97%) |
Feb 09, 2016 | 10.85 | 11.07 | 10.25 | 10.36 | 153,238 | -0.62(-5.65%) |
Feb 08, 2016 | 10.54 | 11.07 | 10.47 | 10.98 | 133,155 | +0.22(+2.04%) |
Feb 05, 2016 | 10.79 | 10.88 | 10.41 | 10.76 | 156,511 | -0.10(-0.92%) |
Feb 04, 2016 | 10.35 | 10.90 | 10.35 | 10.86 | 179,324 | +0.37(+3.53%) |
Feb 03, 2016 | 10.79 | 10.79 | 10.25 | 10.49 | 144,399 | -0.23(-2.15%) |
Feb 02, 2016 | 11.16 | 11.16 | 10.65 | 10.72 | 149,856 | -0.64(-5.63%) |
Feb 01, 2016 | 11.79 | 12.49 | 11.20 | 11.36 | 105,444 | -0.50(-4.22%) |
Jan 29, 2016 | 10.91 | 12.18 | 10.91 | 11.86 | 155,624 | +1.10(+10.22%) |
Jan 28, 2016 | 10.93 | 11.04 | 10.64 | 10.76 | 129,568 | +0.00(+0.00%) |
Jan 27, 2016 | 11.18 | 11.18 | 10.69 | 10.76 | 136,096 | -0.52(-4.61%) |
Jan 26, 2016 | 10.84 | 11.35 | 10.72 | 11.28 | 72,826 | +0.52(+4.83%) |
Jan 25, 2016 | 11.16 | 11.61 | 10.60 | 10.76 | 111,884 | -0.47(-4.19%) |
Jan 22, 2016 | 10.71 | 11.23 | 10.71 | 11.23 | 131,426 | +0.66(+6.24%) |
Jan 21, 2016 | 10.53 | 10.79 | 10.26 | 10.57 | 75,635 | +0.03(+0.28%) |
Jan 20, 2016 | 10.19 | 10.65 | 10.03 | 10.54 | 121,914 | +0.16(+1.54%) |
Jan 19, 2016 | 10.69 | 10.75 | 10.19 | 10.38 | 101,751 | -0.19(-1.80%) |
Jan 15, 2016 | 10.54 | 10.57 | 10.57 | 10.57 | 115,100 | -0.29(-2.67%) |
Jan 14, 2016 | 10.53 | 10.98 | 10.37 | 10.86 | 122,041 | +0.39(+3.72%) |
Jan 13, 2016 | 10.93 | 10.95 | 10.32 | 10.47 | 135,798 | -0.42(-3.86%) |
Jan 12, 2016 | 10.90 | 11.15 | 10.66 | 10.89 | 122,042 | +0.12(+1.11%) |
Jan 11, 2016 | 11.32 | 11.41 | 10.61 | 10.77 | 205,560 | -0.53(-4.69%) |
Jan 08, 2016 | 11.61 | 11.92 | 11.19 | 11.30 | 132,671 | -0.30(-2.59%) |
Jan 07, 2016 | 11.76 | 11.94 | 11.42 | 11.60 | 200,877 | -0.41(-3.41%) |
Jan 06, 2016 | 11.94 | 12.11 | 11.87 | 12.01 | 78,723 | -0.11(-0.91%) |
Jan 05, 2016 | 12.07 | 12.18 | 11.84 | 12.12 | 125,159 | +0.17(+1.42%) |
Jan 04, 2016 | 12.12 | 12.28 | 11.68 | 11.95 | 109,420 | -0.33(-2.69%) |
Dec 31, 2015 | 12.06 | 12.28 | 12.28 | 12.28 | 170,300 | +0.17(+1.40%) |
Dec 30, 2015 | 12.50 | 12.50 | 11.97 | 12.11 | 151,633 | -0.28(-2.26%) |
Dec 29, 2015 | 12.38 | 12.83 | 12.18 | 12.39 | 86,360 | +0.06(+0.49%) |
Dec 28, 2015 | 12.60 | 12.74 | 12.28 | 12.33 | 96,006 | -0.31(-2.45%) |
Dec 24, 2015 | 12.42 | 12.64 | 12.64 | 12.64 | 74,600 | +0.23(+1.85%) |
Dec 23, 2015 | 12.33 | 12.50 | 12.26 | 12.41 | 113,541 | +0.00(+0.00%) |
Dec 22, 2015 | 12.19 | 12.56 | 12.02 | 12.41 | 93,944 | +0.15(+1.22%) |
Dec 21, 2015 | 12.08 | 12.28 | 11.86 | 12.26 | 95,958 | +0.21(+1.74%) |
Dec 18, 2015 | 12.18 | 12.39 | 11.99 | 12.05 | 175,742 | -0.20(-1.63%) |
Dec 17, 2015 | 12.61 | 12.86 | 12.18 | 12.25 | 144,570 | -0.26(-2.08%) |
Dec 16, 2015 | 12.85 | 13.00 | 12.46 | 12.51 | 120,111 | -0.25(-1.96%) |
Dec 15, 2015 | 12.13 | 12.90 | 12.13 | 12.76 | 127,330 | +0.72(+5.98%) |
Dec 14, 2015 | 12.28 | 12.43 | 11.98 | 12.04 | 113,591 | -0.28(-2.27%) |
Dec 11, 2015 | 12.61 | 12.82 | 12.28 | 12.32 | 80,338 | -0.52(-4.05%) |
Dec 10, 2015 | 12.60 | 12.97 | 12.60 | 12.84 | 80,384 | +0.22(+1.74%) |
Dec 09, 2015 | 12.64 | 12.99 | 12.51 | 12.62 | 62,671 | -0.11(-0.86%) |
Dec 08, 2015 | 12.67 | 13.01 | 12.55 | 12.73 | 100,104 | -0.03(-0.24%) |
Dec 07, 2015 | 13.13 | 13.13 | 12.69 | 12.76 | 103,009 | -0.30(-2.30%) |
Dec 04, 2015 | 12.93 | 13.23 | 12.88 | 13.06 | 78,862 | +0.13(+1.01%) |
Dec 03, 2015 | 13.25 | 13.57 | 12.81 | 12.93 | 147,134 | -0.31(-2.34%) |
Dec 02, 2015 | 13.11 | 13.35 | 13.08 | 13.24 | 73,505 | +0.15(+1.15%) |
Dec 01, 2015 | 13.22 | 13.34 | 13.03 | 13.09 | 111,338 | -0.07(-0.53%) |
Nov 30, 2015 | 13.55 | 13.60 | 13.11 | 13.16 | 127,186 | -0.40(-2.95%) |
Nov 27, 2015 | 13.22 | 13.68 | 13.14 | 13.56 | 88,147 | +0.34(+2.57%) |
Nov 25, 2015 | 13.29 | 13.22 | 13.22 | 13.22 | 97,200 | -0.05(-0.38%) |
Nov 24, 2015 | 13.02 | 13.38 | 12.89 | 13.27 | 84,955 | +0.19(+1.45%) |
Nov 23, 2015 | 12.73 | 13.17 | 12.65 | 13.08 | 130,847 | +0.32(+2.51%) |
Nov 20, 2015 | 12.92 | 13.20 | 12.60 | 12.76 | 102,041 | -0.04(-0.31%) |
Nov 19, 2015 | 12.93 | 13.01 | 12.71 | 12.80 | 136,243 | -0.10(-0.78%) |
Nov 18, 2015 | 12.98 | 13.08 | 12.69 | 12.90 | 188,446 | +0.05(+0.39%) |
Nov 17, 2015 | 13.24 | 13.44 | 12.81 | 12.85 | 236,112 | -0.35(-2.65%) |
Nov 16, 2015 | 13.52 | 13.53 | 13.18 | 13.20 | 193,695 | -0.38(-2.80%) |
Nov 13, 2015 | 13.76 | 13.98 | 13.57 | 13.58 | 249,607 | -0.25(-1.81%) |
Nov 12, 2015 | 13.93 | 14.17 | 13.76 | 13.83 | 264,184 | -0.18(-1.28%) |
Nov 11, 2015 | 14.06 | 14.21 | 13.81 | 14.01 | 358,066 | -0.06(-0.43%) |
Nov 10, 2015 | 13.83 | 14.75 | 13.74 | 14.07 | 842,943 | -2.93(-17.24%) |
Nov 09, 2015 | 17.66 | 17.67 | 16.07 | 17.00 | 398,555 | -0.66(-3.74%) |
Nov 06, 2015 | 17.07 | 17.71 | 17.03 | 17.66 | 236,002 | +0.51(+2.97%) |
Nov 05, 2015 | 16.68 | 17.26 | 16.48 | 17.15 | 211,259 | +0.50(+3.00%) |
Nov 04, 2015 | 16.39 | 16.69 | 16.17 | 16.65 | 179,223 | +0.28(+1.71%) |
Nov 03, 2015 | 16.21 | 16.63 | 16.19 | 16.37 | 158,932 | +0.14(+0.86%) |