Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.53 | 11.71 | 11.38 | 11.42 | 350,952 | -0.04(-0.31%) |
Dec 28, 2016 | 11.35 | 11.53 | 11.28 | 11.45 | 333,826 | +0.18(+1.59%) |
Dec 27, 2016 | 11.24 | 11.48 | 11.20 | 11.28 | 302,114 | -0.04(-0.32%) |
Dec 23, 2016 | 11.31 | 11.31 | 11.31 | 0 | +0.21(+1.93%) | |
Dec 22, 2016 | 11.35 | 11.45 | 11.10 | 11.10 | 542,995 | -0.21(-1.90%) |
Dec 21, 2016 | 11.28 | 11.38 | 11.20 | 11.31 | 536,420 | +0.07(+0.64%) |
Dec 20, 2016 | 11.13 | 11.49 | 11.06 | 11.24 | 737,110 | +0.11(+0.96%) |
Dec 19, 2016 | 11.56 | 11.67 | 11.13 | 11.13 | 871,072 | -0.47(-4.01%) |
Dec 16, 2016 | 11.45 | 11.60 | 11.35 | 11.60 | 2,211,990 | +0.18(+1.57%) |
Dec 15, 2016 | 11.45 | 11.71 | 11.38 | 11.42 | 639,429 | +0.07(+0.63%) |
Dec 14, 2016 | 11.38 | 11.47 | 11.24 | 11.35 | 667,309 | -0.14(-1.25%) |
Dec 13, 2016 | 11.60 | 11.74 | 11.38 | 11.49 | 1,075,652 | +0.11(+0.94%) |
Dec 12, 2016 | 11.20 | 11.60 | 11.20 | 11.38 | 1,289,126 | +0.25(+2.25%) |
Dec 09, 2016 | 10.81 | 11.17 | 10.67 | 11.13 | 552,600 | +0.36(+3.32%) |
Dec 08, 2016 | 10.56 | 10.95 | 10.52 | 10.77 | 815,873 | +0.25(+2.38%) |
Dec 07, 2016 | 10.35 | 10.56 | 10.20 | 10.52 | 544,502 | +0.21(+2.08%) |
Dec 06, 2016 | 10.06 | 10.49 | 9.969 | 10.31 | 815,105 | +0.29(+2.86%) |
Dec 05, 2016 | 10.06 | 10.20 | 9.951 | 10.02 | 486,358 | +0.00(+0.00%) |
Dec 02, 2016 | 10.38 | 10.38 | 9.915 | 10.02 | 385,914 | -0.36(-3.45%) |
Dec 01, 2016 | 9.987 | 10.56 | 9.772 | 10.38 | 842,024 | +0.47(+4.69%) |
Nov 30, 2016 | 9.844 | 9.951 | 9.665 | 9.915 | 390,177 | -0.04(-0.36%) |
Nov 29, 2016 | 9.593 | 9.987 | 9.522 | 9.951 | 509,191 | +0.39(+4.04%) |
Nov 28, 2016 | 9.494 | 9.635 | 9.319 | 9.565 | 898,771 | +0.11(+1.12%) |
Nov 25, 2016 | 9.459 | 9.494 | 9.389 | 9.459 | 255,971 | +0.00(+0.00%) |
Nov 23, 2016 | 9.459 | 9.459 | 9.459 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 9.424 | 9.582 | 9.319 | 9.424 | 762,371 | +0.04(+0.37%) |
Nov 21, 2016 | 9.600 | 9.705 | 9.266 | 9.389 | 569,006 | -0.32(-3.26%) |
Nov 18, 2016 | 9.741 | 9.776 | 9.598 | 9.705 | 301,696 | +0.00(+0.00%) |
Nov 17, 2016 | 9.776 | 9.846 | 9.670 | 9.705 | 432,664 | +0.00(+0.00%) |
Nov 16, 2016 | 9.741 | 9.881 | 9.635 | 9.705 | 265,586 | -0.04(-0.36%) |
Nov 15, 2016 | 9.811 | 9.881 | 9.635 | 9.741 | 413,830 | -0.04(-0.36%) |
Nov 14, 2016 | 9.811 | 9.951 | 9.635 | 9.776 | 615,186 | +0.04(+0.36%) |
Nov 11, 2016 | 9.741 | 9.811 | 9.600 | 9.741 | 573,315 | +0.00(+0.00%) |
Nov 10, 2016 | 9.846 | 10.02 | 9.670 | 9.741 | 591,659 | -0.11(-1.07%) |
Nov 09, 2016 | 9.248 | 9.916 | 9.248 | 9.846 | 981,397 | +0.67(+7.28%) |
Nov 08, 2016 | 9.319 | 9.368 | 9.037 | 9.178 | 497,083 | -0.21(-2.25%) |
Nov 07, 2016 | 9.213 | 9.635 | 9.195 | 9.389 | 726,097 | +0.14(+1.52%) |
Nov 04, 2016 | 9.072 | 9.494 | 8.721 | 9.248 | 1,302,857 | +0.42(+4.78%) |
Nov 03, 2016 | 8.897 | 9.002 | 8.686 | 8.826 | 410,298 | -0.04(-0.40%) |
Nov 02, 2016 | 8.791 | 8.967 | 8.721 | 8.861 | 395,211 | +0.00(+0.00%) |
Nov 01, 2016 | 9.072 | 9.143 | 8.721 | 8.861 | 384,807 | -0.14(-1.56%) |
Oct 31, 2016 | 9.319 | 9.319 | 9.002 | 9.002 | 451,819 | -0.32(-3.40%) |
Oct 28, 2016 | 9.283 | 9.354 | 9.178 | 9.319 | 298,892 | +0.07(+0.76%) |
Oct 27, 2016 | 9.459 | 9.459 | 9.248 | 9.248 | 309,868 | -0.18(-1.87%) |
Oct 26, 2016 | 9.494 | 9.582 | 9.424 | 9.424 | 329,753 | -0.11(-1.11%) |
Oct 25, 2016 | 9.530 | 9.670 | 9.503 | 9.530 | 219,046 | -0.04(-0.37%) |
Oct 24, 2016 | 9.635 | 9.670 | 9.494 | 9.565 | 309,969 | +0.04(+0.37%) |
Oct 21, 2016 | 9.283 | 9.600 | 9.143 | 9.530 | 469,440 | +0.21(+2.26%) |
Oct 20, 2016 | 9.494 | 9.565 | 9.143 | 9.319 | 657,227 | -0.28(-2.93%) |
Oct 19, 2016 | 9.635 | 9.705 | 9.424 | 9.600 | 456,090 | +0.00(+0.00%) |
Oct 18, 2016 | 9.635 | 9.867 | 9.565 | 9.600 | 502,996 | +0.07(+0.74%) |
Oct 17, 2016 | 9.811 | 9.811 | 9.459 | 9.530 | 315,390 | -0.23(-2.31%) |
Oct 14, 2016 | 9.607 | 9.790 | 9.607 | 9.755 | 391,189 | +0.17(+1.76%) |
Oct 13, 2016 | 9.769 | 9.814 | 9.565 | 9.586 | 608,067 | -0.30(-2.99%) |
Oct 12, 2016 | 10.11 | 10.11 | 9.867 | 9.881 | 366,074 | -0.21(-2.09%) |
Oct 11, 2016 | 10.16 | 10.19 | 10.02 | 10.09 | 487,649 | -0.15(-1.51%) |
Oct 10, 2016 | 10.31 | 10.42 | 10.20 | 10.25 | 319,328 | -0.04(-0.41%) |
Oct 07, 2016 | 10.43 | 10.46 | 10.18 | 10.29 | 658,808 | -0.17(-1.61%) |
Oct 06, 2016 | 10.52 | 10.57 | 10.34 | 10.46 | 272,961 | -0.06(-0.60%) |
Oct 05, 2016 | 10.45 | 10.62 | 10.40 | 10.52 | 661,446 | +0.06(+0.54%) |
Oct 04, 2016 | 10.54 | 10.73 | 10.45 | 10.46 | 260,808 | -0.03(-0.27%) |
Oct 03, 2016 | 10.55 | 10.68 | 10.31 | 10.49 | 552,581 | -0.04(-0.33%) |
Sep 30, 2016 | 10.61 | 10.68 | 10.52 | 10.53 | 416,988 | -0.03(-0.27%) |
Sep 29, 2016 | 10.77 | 10.80 | 10.53 | 10.56 | 484,693 | -0.22(-2.02%) |
Sep 28, 2016 | 10.95 | 11.03 | 10.68 | 10.77 | 422,115 | -0.12(-1.10%) |
Sep 27, 2016 | 10.80 | 10.91 | 10.77 | 10.89 | 445,785 | +0.05(+0.45%) |
Sep 26, 2016 | 11.22 | 11.26 | 10.77 | 10.84 | 720,095 | -0.47(-4.16%) |
Sep 23, 2016 | 11.48 | 11.53 | 11.31 | 11.32 | 355,697 | -0.08(-0.68%) |
Sep 22, 2016 | 11.60 | 11.72 | 11.22 | 11.39 | 1,092,963 | -0.23(-2.00%) |
Sep 21, 2016 | 11.70 | 11.76 | 11.57 | 11.63 | 254,493 | -0.08(-0.66%) |
Sep 20, 2016 | 11.72 | 11.79 | 11.60 | 11.70 | 207,584 | -0.02(-0.18%) |
Sep 19, 2016 | 11.93 | 12.02 | 11.67 | 11.72 | 257,010 | -0.20(-1.71%) |
Sep 16, 2016 | 11.93 | 12.01 | 11.76 | 11.93 | 1,478,425 | +0.04(+0.30%) |
Sep 15, 2016 | 11.66 | 11.92 | 11.46 | 11.89 | 468,778 | +0.18(+1.56%) |
Sep 14, 2016 | 11.94 | 12.00 | 11.68 | 11.71 | 252,092 | -0.21(-1.77%) |
Sep 13, 2016 | 12.05 | 12.07 | 11.89 | 11.92 | 226,024 | -0.11(-0.88%) |
Sep 12, 2016 | 11.83 | 12.04 | 11.74 | 12.03 | 501,818 | +0.13(+1.12%) |
Sep 09, 2016 | 11.82 | 12.08 | 11.78 | 11.89 | 865,642 | +0.04(+0.36%) |
Sep 08, 2016 | 11.58 | 11.85 | 11.48 | 11.85 | 708,942 | +0.28(+2.43%) |
Sep 07, 2016 | 11.54 | 11.66 | 11.42 | 11.57 | 711,972 | +0.03(+0.24%) |
Sep 06, 2016 | 11.46 | 11.57 | 11.42 | 11.54 | 482,362 | +0.10(+0.86%) |
Sep 02, 2016 | 11.66 | 11.44 | 11.44 | 11.44 | 361,730 | -0.13(-1.15%) |
Sep 01, 2016 | 11.48 | 11.67 | 11.46 | 11.58 | 438,136 | +0.11(+0.92%) |
Aug 31, 2016 | 11.77 | 11.80 | 11.39 | 11.47 | 1,191,559 | -0.32(-2.74%) |
Aug 30, 2016 | 11.67 | 11.86 | 11.60 | 11.79 | 338,284 | +0.15(+1.27%) |
Aug 29, 2016 | 12.06 | 12.06 | 11.63 | 11.65 | 772,383 | -0.42(-3.45%) |
Aug 26, 2016 | 11.92 | 12.10 | 11.86 | 12.06 | 911,365 | +0.08(+0.64%) |
Aug 25, 2016 | 11.81 | 11.99 | 11.74 | 11.99 | 394,146 | +0.15(+1.29%) |
Aug 24, 2016 | 11.65 | 11.83 | 11.65 | 11.83 | 298,211 | +0.13(+1.13%) |
Aug 23, 2016 | 11.75 | 11.77 | 11.60 | 11.70 | 312,981 | +0.01(+0.12%) |
Aug 22, 2016 | 11.72 | 11.74 | 11.57 | 11.69 | 284,419 | -0.01(-0.06%) |
Aug 19, 2016 | 11.56 | 11.81 | 11.56 | 11.69 | 289,892 | +0.11(+0.96%) |
Aug 18, 2016 | 11.51 | 11.61 | 11.46 | 11.58 | 256,820 | +0.04(+0.36%) |
Aug 17, 2016 | 11.79 | 11.83 | 11.46 | 11.54 | 275,603 | -0.30(-2.52%) |
Aug 16, 2016 | 11.72 | 11.98 | 11.60 | 11.84 | 411,742 | +0.23(+1.97%) |
Aug 15, 2016 | 11.44 | 11.74 | 11.44 | 11.61 | 455,476 | +0.23(+2.01%) |
Aug 12, 2016 | 11.40 | 11.47 | 11.37 | 11.38 | 233,408 | -0.02(-0.18%) |
Aug 11, 2016 | 11.50 | 11.51 | 11.37 | 11.40 | 476,850 | -0.04(-0.36%) |
Aug 10, 2016 | 11.63 | 11.71 | 11.42 | 11.45 | 283,343 | -0.14(-1.20%) |
Aug 09, 2016 | 11.91 | 11.91 | 11.54 | 11.58 | 330,409 | -0.33(-2.74%) |
Aug 08, 2016 | 11.80 | 11.97 | 11.67 | 11.91 | 595,190 | +0.20(+1.72%) |
Aug 05, 2016 | 11.29 | 11.75 | 11.29 | 11.71 | 1,383,644 | +0.64(+5.76%) |
Aug 04, 2016 | 11.37 | 11.42 | 11.01 | 11.07 | 978,374 | -0.26(-2.32%) |
Aug 03, 2016 | 11.53 | 11.67 | 11.28 | 11.33 | 677,505 | -0.27(-2.33%) |
Aug 02, 2016 | 11.85 | 11.91 | 11.58 | 11.60 | 695,219 | -0.28(-2.39%) |
Aug 01, 2016 | 11.92 | 11.96 | 11.81 | 11.89 | 576,114 | -0.03(-0.29%) |
Jul 29, 2016 | 11.94 | 11.99 | 11.88 | 11.92 | 269,068 | +0.01(+0.12%) |
Jul 28, 2016 | 12.06 | 12.06 | 11.87 | 11.91 | 244,867 | -0.14(-1.15%) |
Jul 27, 2016 | 11.99 | 12.12 | 11.91 | 12.05 | 284,337 | +0.10(+0.81%) |
Jul 26, 2016 | 11.98 | 12.17 | 11.90 | 11.95 | 227,130 | -0.03(-0.29%) |
Jul 25, 2016 | 12.09 | 12.19 | 11.92 | 11.99 | 264,203 | -0.13(-1.09%) |
Jul 22, 2016 | 12.11 | 12.24 | 12.03 | 12.12 | 182,606 | +0.04(+0.34%) |
Jul 21, 2016 | 12.14 | 12.22 | 12.02 | 12.08 | 180,897 | -0.10(-0.80%) |
Jul 20, 2016 | 12.15 | 12.24 | 12.03 | 12.17 | 245,759 | +0.06(+0.52%) |
Jul 19, 2016 | 12.08 | 12.17 | 12.03 | 12.11 | 316,897 | +0.03(+0.29%) |
Jul 18, 2016 | 12.00 | 12.15 | 11.94 | 12.08 | 240,785 | +0.04(+0.35%) |
Jul 15, 2016 | 12.10 | 12.12 | 11.99 | 12.03 | 508,716 | +0.00(+0.00%) |
Jul 14, 2016 | 12.19 | 12.24 | 12.02 | 12.03 | 369,177 | -0.12(-1.03%) |
Jul 13, 2016 | 12.33 | 12.38 | 12.10 | 12.16 | 274,276 | -0.19(-1.57%) |
Jul 12, 2016 | 12.51 | 12.59 | 12.33 | 12.35 | 339,874 | -0.12(-1.00%) |
Jul 11, 2016 | 12.35 | 12.51 | 12.21 | 12.48 | 275,482 | +0.14(+1.12%) |
Jul 08, 2016 | 12.24 | 12.40 | 12.21 | 12.34 | 320,466 | +0.13(+1.08%) |
Jul 07, 2016 | 12.19 | 12.37 | 11.97 | 12.21 | 538,378 | -0.23(-1.84%) |
Jul 05, 2016 | 12.33 | 12.50 | 12.30 | 12.44 | 247,154 | +0.11(+0.90%) |
Jul 01, 2016 | 12.48 | 12.33 | 12.33 | 12.33 | 413,854 | -0.15(-1.22%) |
Jun 30, 2016 | 12.41 | 12.52 | 12.34 | 12.48 | 573,308 | +0.06(+0.50%) |
Jun 29, 2016 | 12.27 | 12.44 | 12.18 | 12.42 | 246,948 | +0.24(+1.99%) |
Jun 28, 2016 | 12.07 | 12.23 | 12.00 | 12.17 | 318,201 | +0.17(+1.44%) |
Jun 27, 2016 | 12.13 | 12.24 | 11.93 | 12.00 | 729,243 | -0.29(-2.37%) |
Jun 24, 2016 | 12.39 | 12.82 | 12.19 | 12.29 | 2,129,074 | +0.04(+0.34%) |
Jun 23, 2016 | 12.31 | 12.39 | 12.17 | 12.25 | 317,186 | -0.02(-0.17%) |
Jun 22, 2016 | 12.30 | 12.38 | 12.08 | 12.27 | 493,461 | -0.03(-0.23%) |
Jun 21, 2016 | 12.19 | 12.32 | 12.10 | 12.30 | 269,394 | +0.15(+1.20%) |
Jun 20, 2016 | 12.15 | 12.48 | 12.14 | 12.15 | 348,810 | +0.08(+0.63%) |
Jun 17, 2016 | 12.37 | 12.62 | 12.03 | 12.08 | 1,067,363 | -0.29(-2.35%) |
Jun 16, 2016 | 12.28 | 12.40 | 12.20 | 12.37 | 286,083 | +0.03(+0.28%) |
Jun 15, 2016 | 12.35 | 12.44 | 12.18 | 12.33 | 564,668 | +0.04(+0.34%) |
Jun 14, 2016 | 12.08 | 12.54 | 12.08 | 12.29 | 562,625 | +0.15(+1.26%) |
Jun 13, 2016 | 12.24 | 12.34 | 12.07 | 12.14 | 299,211 | -0.17(-1.41%) |
Jun 10, 2016 | 12.13 | 12.34 | 12.07 | 12.31 | 335,214 | +0.07(+0.57%) |
Jun 09, 2016 | 12.38 | 12.39 | 12.17 | 12.24 | 270,871 | -0.17(-1.40%) |
Jun 08, 2016 | 12.58 | 12.71 | 12.30 | 12.42 | 724,298 | -0.19(-1.54%) |
Jun 07, 2016 | 12.61 | 12.77 | 12.42 | 12.61 | 318,621 | +0.02(+0.17%) |
Jun 06, 2016 | 12.61 | 12.71 | 12.53 | 12.59 | 236,991 | +0.01(+0.05%) |
Jun 03, 2016 | 12.54 | 12.62 | 12.34 | 12.58 | 366,331 | +0.01(+0.05%) |
Jun 02, 2016 | 12.46 | 12.63 | 12.30 | 12.58 | 360,300 | +0.10(+0.83%) |
Jun 01, 2016 | 12.28 | 12.51 | 12.26 | 12.47 | 415,014 | +0.12(+1.01%) |
May 31, 2016 | 12.20 | 12.35 | 12.05 | 12.35 | 578,061 | +0.18(+1.48%) |
May 27, 2016 | 11.96 | 12.17 | 12.17 | 12.17 | 387,168 | +0.17(+1.39%) |
May 26, 2016 | 11.96 | 12.09 | 11.79 | 12.00 | 441,722 | +0.06(+0.52%) |
May 25, 2016 | 12.08 | 12.25 | 11.92 | 11.94 | 540,183 | -0.17(-1.41%) |
May 24, 2016 | 11.96 | 12.21 | 11.96 | 12.11 | 608,667 | +0.27(+2.31%) |
May 23, 2016 | 11.90 | 11.96 | 11.77 | 11.84 | 455,732 | -0.06(-0.52%) |
May 20, 2016 | 11.76 | 11.97 | 11.76 | 11.90 | 492,110 | +0.14(+1.22%) |
May 19, 2016 | 11.84 | 11.92 | 11.84 | 11.75 | 680,447 | -0.16(-1.38%) |
May 18, 2016 | 11.92 | 12.06 | 11.85 | 11.92 | 622,728 | +0.03(+0.29%) |
May 17, 2016 | 12.21 | 12.23 | 11.86 | 11.88 | 450,430 | -0.39(-3.18%) |
May 16, 2016 | 12.21 | 12.46 | 12.20 | 12.27 | 568,424 | +0.12(+0.96%) |
May 13, 2016 | 12.25 | 12.42 | 12.10 | 12.16 | 460,051 | -0.08(-0.67%) |
May 12, 2016 | 12.51 | 12.51 | 12.05 | 12.24 | 1,152,671 | -0.27(-2.13%) |
May 11, 2016 | 12.88 | 12.96 | 12.23 | 12.51 | 445,630 | -0.35(-2.71%) |
May 10, 2016 | 13.03 | 13.06 | 12.79 | 12.85 | 260,107 | -0.11(-0.84%) |
May 09, 2016 | 12.88 | 13.09 | 12.79 | 12.96 | 216,082 | +0.04(+0.32%) |
May 06, 2016 | 12.83 | 12.97 | 12.73 | 12.92 | 230,198 | +0.11(+0.85%) |
May 05, 2016 | 13.23 | 13.53 | 12.74 | 12.81 | 583,210 | -0.42(-3.20%) |
May 04, 2016 | 13.68 | 13.76 | 13.08 | 13.24 | 825,005 | -0.69(-4.96%) |
May 03, 2016 | 14.37 | 14.44 | 13.85 | 13.93 | 497,245 | -0.59(-4.10%) |
May 02, 2016 | 14.36 | 14.62 | 14.24 | 14.52 | 224,761 | +0.27(+1.87%) |
Apr 29, 2016 | 14.30 | 14.49 | 14.16 | 14.26 | 366,076 | -0.05(-0.38%) |
Apr 28, 2016 | 14.59 | 14.69 | 14.30 | 14.31 | 203,924 | -0.34(-2.29%) |
Apr 27, 2016 | 14.66 | 14.75 | 14.47 | 14.65 | 148,022 | -0.01(-0.09%) |
Apr 26, 2016 | 14.69 | 14.83 | 14.52 | 14.66 | 174,343 | +0.00(+0.00%) |
Apr 25, 2016 | 14.78 | 14.94 | 14.53 | 14.66 | 141,650 | -0.15(-1.02%) |
Apr 22, 2016 | 14.78 | 14.91 | 14.72 | 14.81 | 159,910 | +0.07(+0.46%) |
Apr 21, 2016 | 14.52 | 14.76 | 14.47 | 14.74 | 210,915 | +0.14(+0.94%) |
Apr 20, 2016 | 14.65 | 14.67 | 14.40 | 14.61 | 152,338 | +0.01(+0.09%) |
Apr 19, 2016 | 14.50 | 14.65 | 14.27 | 14.59 | 145,998 | +0.17(+1.19%) |
Apr 18, 2016 | 14.30 | 14.48 | 14.23 | 14.42 | 115,758 | +0.08(+0.57%) |
Apr 15, 2016 | 14.29 | 14.41 | 14.22 | 14.34 | 245,753 | -0.03(-0.19%) |
Apr 14, 2016 | 14.48 | 14.66 | 14.24 | 14.37 | 646,456 | -0.14(-0.99%) |
Apr 13, 2016 | 14.52 | 14.76 | 14.33 | 14.51 | 270,351 | -0.03(-0.19%) |
Apr 12, 2016 | 14.49 | 14.70 | 14.44 | 14.54 | 231,659 | -0.06(-0.42%) |
Apr 11, 2016 | 14.65 | 14.91 | 14.43 | 14.60 | 254,469 | +0.00(+0.00%) |
Apr 08, 2016 | 14.75 | 14.95 | 14.56 | 14.60 | 402,669 | -0.11(-0.74%) |
Apr 07, 2016 | 14.52 | 14.75 | 14.42 | 14.71 | 361,095 | +0.12(+0.80%) |
Apr 06, 2016 | 14.48 | 14.65 | 14.40 | 14.59 | 243,748 | +0.16(+1.14%) |
Apr 05, 2016 | 14.91 | 14.93 | 14.41 | 14.43 | 371,597 | -0.50(-3.34%) |
Apr 04, 2016 | 15.16 | 15.28 | 14.91 | 14.93 | 173,853 | -0.23(-1.49%) |
Apr 01, 2016 | 15.04 | 15.26 | 14.99 | 15.15 | 175,023 | +0.03(+0.23%) |
Mar 31, 2016 | 15.13 | 15.33 | 15.04 | 15.12 | 206,875 | -0.01(-0.09%) |
Mar 30, 2016 | 15.15 | 15.31 | 14.91 | 15.13 | 178,916 | +0.04(+0.27%) |
Mar 29, 2016 | 15.04 | 15.16 | 14.79 | 15.09 | 453,392 | +0.05(+0.36%) |
Mar 28, 2016 | 15.25 | 15.28 | 14.74 | 15.04 | 269,119 | -0.23(-1.52%) |
Mar 24, 2016 | 15.32 | 15.27 | 15.27 | 15.27 | 423,102 | +0.00(+0.00%) |
Mar 23, 2016 | 15.83 | 15.83 | 15.21 | 15.27 | 588,450 | -0.58(-3.67%) |
Mar 22, 2016 | 15.95 | 16.33 | 15.75 | 15.85 | 516,455 | -0.20(-1.24%) |
Mar 21, 2016 | 16.07 | 16.36 | 15.99 | 16.05 | 151,183 | -0.29(-1.80%) |
Mar 18, 2016 | 16.15 | 16.39 | 15.58 | 16.34 | 599,047 | +0.28(+1.75%) |
Mar 17, 2016 | 15.62 | 16.19 | 15.60 | 16.06 | 221,107 | +0.47(+3.03%) |
Mar 16, 2016 | 15.55 | 15.79 | 15.40 | 15.59 | 339,213 | +0.03(+0.22%) |
Mar 15, 2016 | 15.60 | 15.73 | 15.43 | 15.56 | 204,386 | -0.19(-1.22%) |
Mar 14, 2016 | 15.83 | 15.94 | 15.38 | 15.75 | 325,952 | -0.12(-0.78%) |
Mar 11, 2016 | 15.45 | 15.97 | 15.40 | 15.87 | 275,525 | +0.53(+3.43%) |
Mar 10, 2016 | 15.56 | 15.64 | 15.19 | 15.34 | 205,812 | -0.25(-1.62%) |
Mar 09, 2016 | 15.04 | 15.69 | 14.30 | 15.60 | 555,321 | +0.57(+3.78%) |
Mar 08, 2016 | 15.19 | 15.28 | 14.96 | 15.03 | 293,053 | -0.15(-0.99%) |
Mar 07, 2016 | 15.11 | 15.31 | 14.80 | 15.18 | 305,252 | +0.04(+0.27%) |
Mar 04, 2016 | 15.19 | 15.52 | 15.05 | 15.14 | 372,451 | -0.14(-0.94%) |
Mar 03, 2016 | 14.85 | 15.35 | 14.68 | 15.28 | 397,390 | +0.51(+3.47%) |
Mar 02, 2016 | 14.70 | 15.04 | 14.57 | 14.77 | 364,830 | +0.03(+0.19%) |
Mar 01, 2016 | 15.19 | 15.19 | 14.56 | 14.74 | 357,108 | -0.51(-3.36%) |
Feb 29, 2016 | 14.83 | 15.32 | 14.74 | 15.25 | 375,788 | +0.43(+2.91%) |
Feb 26, 2016 | 14.82 | 14.98 | 14.54 | 14.82 | 210,917 | +0.07(+0.46%) |
Feb 25, 2016 | 14.31 | 14.81 | 14.21 | 14.76 | 228,174 | +0.44(+3.07%) |
Feb 24, 2016 | 14.14 | 14.39 | 13.91 | 14.32 | 243,854 | +0.07(+0.48%) |
Feb 23, 2016 | 14.44 | 14.59 | 14.20 | 14.25 | 242,271 | -0.22(-1.54%) |
Feb 22, 2016 | 14.38 | 14.61 | 14.36 | 14.47 | 182,471 | +0.21(+1.47%) |
Feb 19, 2016 | 14.29 | 14.53 | 14.20 | 14.26 | 143,888 | -0.05(-0.38%) |
Feb 18, 2016 | 14.43 | 14.50 | 14.28 | 14.32 | 145,657 | -0.09(-0.61%) |
Feb 17, 2016 | 14.09 | 14.58 | 14.04 | 14.40 | 532,148 | +0.34(+2.40%) |
Feb 16, 2016 | 13.93 | 14.23 | 13.86 | 14.07 | 459,783 | +0.24(+1.71%) |
Feb 12, 2016 | 13.71 | 13.83 | 13.83 | 13.83 | 268,100 | +0.18(+1.29%) |
Feb 11, 2016 | 13.21 | 13.79 | 13.15 | 13.65 | 406,404 | +0.29(+2.18%) |
Feb 10, 2016 | 14.19 | 14.34 | 13.32 | 13.36 | 649,083 | -0.84(-5.90%) |
Feb 09, 2016 | 14.14 | 14.38 | 13.90 | 14.20 | 332,103 | -0.05(-0.33%) |
Feb 08, 2016 | 14.26 | 14.41 | 14.10 | 14.25 | 373,557 | +0.03(+0.24%) |
Feb 05, 2016 | 14.66 | 14.66 | 14.20 | 14.21 | 602,716 | -0.44(-3.00%) |
Feb 04, 2016 | 15.22 | 15.74 | 14.27 | 14.65 | 1,585,738 | -1.22(-7.71%) |
Feb 03, 2016 | 16.11 | 16.19 | 15.65 | 15.88 | 298,563 | -0.20(-1.26%) |
Feb 02, 2016 | 15.24 | 16.16 | 15.08 | 16.08 | 483,894 | +0.76(+4.94%) |
Feb 01, 2016 | 15.42 | 15.55 | 15.22 | 15.32 | 781,888 | -0.03(-0.18%) |
Jan 29, 2016 | 15.17 | 15.65 | 15.13 | 15.35 | 470,610 | +0.14(+0.89%) |
Jan 28, 2016 | 15.28 | 15.39 | 15.07 | 15.22 | 726,575 | -0.07(-0.49%) |
Jan 27, 2016 | 15.51 | 15.65 | 15.18 | 15.29 | 160,480 | -0.24(-1.52%) |
Jan 26, 2016 | 15.33 | 15.64 | 15.28 | 15.53 | 311,498 | +0.23(+1.50%) |
Jan 25, 2016 | 15.17 | 15.43 | 15.14 | 15.30 | 289,674 | +0.08(+0.53%) |
Jan 22, 2016 | 15.12 | 15.33 | 15.00 | 15.22 | 208,830 | +0.16(+1.08%) |
Jan 21, 2016 | 15.31 | 15.54 | 15.03 | 15.05 | 361,567 | -0.30(-1.98%) |
Jan 20, 2016 | 15.03 | 15.82 | 14.79 | 15.36 | 734,155 | +0.30(+1.98%) |
Jan 19, 2016 | 15.24 | 15.37 | 14.94 | 15.06 | 384,025 | -0.02(-0.13%) |
Jan 15, 2016 | 14.65 | 15.08 | 15.08 | 15.08 | 818,794 | +0.27(+1.83%) |
Jan 14, 2016 | 14.80 | 15.02 | 14.69 | 14.81 | 262,051 | +0.07(+0.46%) |
Jan 13, 2016 | 15.26 | 15.34 | 14.65 | 14.74 | 386,468 | -0.51(-3.37%) |
Jan 12, 2016 | 15.40 | 15.47 | 15.01 | 15.26 | 351,037 | -0.04(-0.27%) |
Jan 11, 2016 | 15.43 | 15.55 | 15.11 | 15.30 | 597,270 | +0.31(+2.08%) |
Jan 08, 2016 | 15.28 | 15.28 | 14.92 | 14.99 | 664,950 | -0.19(-1.25%) |
Jan 07, 2016 | 14.98 | 15.20 | 14.86 | 15.17 | 527,861 | +0.08(+0.54%) |
Jan 06, 2016 | 15.15 | 15.20 | 14.93 | 15.09 | 429,239 | -0.09(-0.62%) |
Jan 05, 2016 | 15.06 | 15.33 | 14.99 | 15.19 | 407,544 | +0.16(+1.03%) |