Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.72 | 10.79 | 10.63 | 10.64 | 412,717 | -0.03(-0.27%) |
Sep 29, 2016 | 10.88 | 10.91 | 10.64 | 10.67 | 479,729 | -0.22(-2.02%) |
Sep 28, 2016 | 11.06 | 11.15 | 10.79 | 10.89 | 417,792 | -0.12(-1.10%) |
Sep 27, 2016 | 10.91 | 11.02 | 10.88 | 11.01 | 441,220 | +0.05(+0.45%) |
Sep 26, 2016 | 11.34 | 11.38 | 10.89 | 10.96 | 712,721 | -0.48(-4.16%) |
Sep 23, 2016 | 11.60 | 11.65 | 11.43 | 11.43 | 352,054 | -0.08(-0.68%) |
Sep 22, 2016 | 11.72 | 11.84 | 11.33 | 11.51 | 1,081,770 | -0.23(-2.00%) |
Sep 21, 2016 | 11.82 | 11.88 | 11.69 | 11.75 | 251,887 | -0.08(-0.66%) |
Sep 20, 2016 | 11.84 | 11.91 | 11.72 | 11.82 | 205,458 | -0.02(-0.18%) |
Sep 19, 2016 | 12.06 | 12.14 | 11.80 | 11.85 | 254,378 | -0.21(-1.71%) |
Sep 16, 2016 | 12.06 | 12.13 | 11.88 | 12.05 | 1,463,285 | +0.04(+0.30%) |
Sep 15, 2016 | 11.78 | 12.04 | 11.58 | 12.02 | 463,977 | +0.18(+1.56%) |
Sep 14, 2016 | 12.07 | 12.12 | 11.80 | 11.83 | 249,510 | -0.21(-1.77%) |
Sep 13, 2016 | 12.17 | 12.19 | 12.01 | 12.04 | 223,710 | -0.11(-0.88%) |
Sep 12, 2016 | 11.95 | 12.16 | 11.87 | 12.15 | 496,679 | +0.14(+1.12%) |
Sep 09, 2016 | 11.94 | 12.20 | 11.90 | 12.02 | 856,777 | +0.04(+0.36%) |
Sep 08, 2016 | 11.70 | 11.97 | 11.60 | 11.97 | 701,681 | +0.28(+2.43%) |
Sep 07, 2016 | 11.66 | 11.78 | 11.54 | 11.69 | 704,680 | +0.03(+0.24%) |
Sep 06, 2016 | 11.58 | 11.69 | 11.54 | 11.66 | 477,423 | +0.10(+0.86%) |
Sep 02, 2016 | 11.78 | 11.56 | 11.56 | 11.56 | 358,026 | -0.13(-1.15%) |
Sep 01, 2016 | 11.60 | 11.79 | 11.58 | 11.70 | 433,649 | +0.11(+0.92%) |
Aug 31, 2016 | 11.89 | 11.92 | 11.50 | 11.59 | 1,179,356 | -0.33(-2.74%) |
Aug 30, 2016 | 11.80 | 11.98 | 11.72 | 11.92 | 334,820 | +0.15(+1.27%) |
Aug 29, 2016 | 12.19 | 12.19 | 11.75 | 11.77 | 764,473 | -0.42(-3.45%) |
Aug 26, 2016 | 12.05 | 12.23 | 11.98 | 12.19 | 902,032 | +0.08(+0.64%) |
Aug 25, 2016 | 11.93 | 12.11 | 11.87 | 12.11 | 390,110 | +0.15(+1.29%) |
Aug 24, 2016 | 11.77 | 11.96 | 11.77 | 11.96 | 295,157 | +0.13(+1.13%) |
Aug 23, 2016 | 11.87 | 11.89 | 11.72 | 11.82 | 309,776 | +0.01(+0.12%) |
Aug 22, 2016 | 11.84 | 11.86 | 11.69 | 11.81 | 281,507 | -0.01(-0.06%) |
Aug 19, 2016 | 11.68 | 11.93 | 11.68 | 11.82 | 286,924 | +0.11(+0.96%) |
Aug 18, 2016 | 11.63 | 11.73 | 11.58 | 11.70 | 254,190 | +0.04(+0.36%) |
Aug 17, 2016 | 11.91 | 11.96 | 11.58 | 11.66 | 272,780 | -0.30(-2.52%) |
Aug 16, 2016 | 11.84 | 12.10 | 11.72 | 11.96 | 407,526 | +0.23(+1.97%) |
Aug 15, 2016 | 11.56 | 11.87 | 11.56 | 11.73 | 450,811 | +0.23(+2.01%) |
Aug 12, 2016 | 11.52 | 11.59 | 11.49 | 11.50 | 231,018 | -0.02(-0.18%) |
Aug 11, 2016 | 11.62 | 11.63 | 11.49 | 11.52 | 471,966 | -0.04(-0.36%) |
Aug 10, 2016 | 11.75 | 11.83 | 11.54 | 11.56 | 280,442 | -0.14(-1.20%) |
Aug 09, 2016 | 12.03 | 12.03 | 11.66 | 11.70 | 327,026 | -0.33(-2.74%) |
Aug 08, 2016 | 11.92 | 12.10 | 11.79 | 12.03 | 589,094 | +0.20(+1.72%) |
Aug 05, 2016 | 11.40 | 11.87 | 11.40 | 11.83 | 1,369,474 | +0.64(+5.76%) |
Aug 04, 2016 | 11.49 | 11.54 | 11.12 | 11.19 | 968,354 | -0.27(-2.32%) |
Aug 03, 2016 | 11.65 | 11.79 | 11.40 | 11.45 | 670,567 | -0.27(-2.33%) |
Aug 02, 2016 | 11.97 | 12.03 | 11.70 | 11.72 | 688,099 | -0.29(-2.39%) |
Aug 01, 2016 | 12.05 | 12.08 | 11.94 | 12.01 | 570,214 | -0.04(-0.29%) |
Jul 29, 2016 | 12.07 | 12.12 | 12.01 | 12.05 | 266,313 | +0.01(+0.12%) |
Jul 28, 2016 | 12.19 | 12.19 | 11.99 | 12.03 | 242,360 | -0.14(-1.15%) |
Jul 27, 2016 | 12.11 | 12.24 | 12.03 | 12.17 | 281,425 | +0.10(+0.81%) |
Jul 26, 2016 | 12.10 | 12.30 | 12.02 | 12.08 | 224,804 | -0.03(-0.29%) |
Jul 25, 2016 | 12.22 | 12.31 | 12.05 | 12.11 | 261,497 | -0.13(-1.09%) |
Jul 22, 2016 | 12.24 | 12.36 | 12.15 | 12.24 | 180,736 | +0.04(+0.34%) |
Jul 21, 2016 | 12.26 | 12.35 | 12.15 | 12.20 | 179,044 | -0.10(-0.80%) |
Jul 20, 2016 | 12.27 | 12.37 | 12.16 | 12.30 | 243,242 | +0.06(+0.51%) |
Jul 19, 2016 | 12.21 | 12.29 | 12.16 | 12.24 | 313,652 | +0.04(+0.29%) |
Jul 18, 2016 | 12.12 | 12.27 | 12.06 | 12.20 | 238,319 | +0.04(+0.35%) |
Jul 15, 2016 | 12.23 | 12.25 | 12.12 | 12.16 | 503,506 | +0.00(+0.00%) |
Jul 14, 2016 | 12.32 | 12.37 | 12.15 | 12.16 | 365,396 | -0.13(-1.03%) |
Jul 13, 2016 | 12.45 | 12.51 | 12.22 | 12.29 | 271,467 | -0.20(-1.57%) |
Jul 12, 2016 | 12.64 | 12.72 | 12.45 | 12.48 | 336,393 | -0.13(-1.00%) |
Jul 11, 2016 | 12.48 | 12.64 | 12.33 | 12.61 | 272,661 | +0.14(+1.12%) |
Jul 08, 2016 | 12.36 | 12.53 | 12.33 | 12.47 | 317,184 | +0.13(+1.08%) |
Jul 07, 2016 | 12.32 | 12.50 | 12.09 | 12.33 | 532,865 | -0.23(-1.84%) |
Jul 05, 2016 | 12.45 | 12.63 | 12.43 | 12.57 | 244,623 | +0.11(+0.90%) |
Jul 01, 2016 | 12.61 | 12.45 | 12.45 | 12.45 | 409,616 | -0.15(-1.22%) |
Jun 30, 2016 | 12.54 | 12.65 | 12.47 | 12.61 | 567,437 | +0.06(+0.50%) |
Jun 29, 2016 | 12.40 | 12.57 | 12.31 | 12.54 | 244,419 | +0.25(+1.99%) |
Jun 28, 2016 | 12.19 | 12.36 | 12.12 | 12.30 | 314,943 | +0.18(+1.44%) |
Jun 27, 2016 | 12.26 | 12.37 | 12.05 | 12.12 | 721,775 | -0.29(-2.37%) |
Jun 24, 2016 | 12.52 | 12.95 | 12.32 | 12.42 | 2,107,270 | +0.04(+0.34%) |
Jun 23, 2016 | 12.44 | 12.52 | 12.29 | 12.38 | 313,938 | -0.02(-0.17%) |
Jun 22, 2016 | 12.43 | 12.51 | 12.20 | 12.40 | 488,408 | -0.03(-0.23%) |
Jun 21, 2016 | 12.31 | 12.45 | 12.22 | 12.43 | 266,636 | +0.15(+1.20%) |
Jun 20, 2016 | 12.28 | 12.61 | 12.26 | 12.28 | 345,238 | +0.08(+0.63%) |
Jun 17, 2016 | 12.50 | 12.75 | 12.16 | 12.20 | 1,056,432 | -0.29(-2.35%) |
Jun 16, 2016 | 12.40 | 12.52 | 12.32 | 12.50 | 283,153 | +0.04(+0.28%) |
Jun 15, 2016 | 12.48 | 12.57 | 12.31 | 12.46 | 558,885 | +0.04(+0.34%) |
Jun 14, 2016 | 12.20 | 12.67 | 12.20 | 12.42 | 556,863 | +0.15(+1.26%) |
Jun 13, 2016 | 12.36 | 12.46 | 12.20 | 12.26 | 296,147 | -0.18(-1.41%) |
Jun 10, 2016 | 12.26 | 12.47 | 12.19 | 12.44 | 331,782 | +0.07(+0.57%) |
Jun 09, 2016 | 12.51 | 12.52 | 12.29 | 12.37 | 268,098 | -0.18(-1.40%) |
Jun 08, 2016 | 12.71 | 12.84 | 12.43 | 12.54 | 716,881 | -0.20(-1.54%) |
Jun 07, 2016 | 12.74 | 12.90 | 12.55 | 12.74 | 315,358 | +0.02(+0.17%) |
Jun 06, 2016 | 12.74 | 12.85 | 12.66 | 12.72 | 234,564 | +0.01(+0.06%) |
Jun 03, 2016 | 12.67 | 12.75 | 12.47 | 12.71 | 362,579 | +0.01(+0.06%) |
Jun 02, 2016 | 12.59 | 12.76 | 12.43 | 12.71 | 356,610 | +0.11(+0.83%) |
Jun 01, 2016 | 12.40 | 12.64 | 12.38 | 12.60 | 410,764 | +0.13(+1.01%) |
May 31, 2016 | 12.33 | 12.48 | 12.18 | 12.47 | 572,142 | +0.18(+1.48%) |
May 27, 2016 | 12.08 | 12.29 | 12.29 | 12.29 | 383,203 | +0.17(+1.39%) |
May 26, 2016 | 12.08 | 12.21 | 11.92 | 12.12 | 437,199 | +0.06(+0.51%) |
May 25, 2016 | 12.20 | 12.37 | 12.04 | 12.06 | 534,651 | -0.17(-1.41%) |
May 24, 2016 | 12.08 | 12.33 | 12.08 | 12.23 | 602,434 | +0.28(+2.31%) |
May 23, 2016 | 12.02 | 12.08 | 11.90 | 11.96 | 451,065 | -0.06(-0.52%) |
May 20, 2016 | 11.88 | 12.10 | 11.88 | 12.02 | 487,071 | +0.15(+1.22%) |
May 19, 2016 | 11.97 | 12.05 | 11.97 | 11.88 | 673,479 | -0.17(-1.38%) |
May 18, 2016 | 12.04 | 12.19 | 11.97 | 12.04 | 616,351 | +0.03(+0.29%) |
May 17, 2016 | 12.33 | 12.36 | 11.98 | 12.01 | 445,817 | -0.39(-3.18%) |
May 16, 2016 | 12.34 | 12.59 | 12.32 | 12.40 | 562,602 | +0.12(+0.96%) |
May 13, 2016 | 12.37 | 12.55 | 12.23 | 12.28 | 455,339 | -0.08(-0.67%) |
May 12, 2016 | 12.64 | 12.64 | 12.18 | 12.37 | 1,140,866 | -0.27(-2.13%) |
May 11, 2016 | 13.01 | 13.09 | 12.36 | 12.64 | 441,067 | -0.35(-2.71%) |
May 10, 2016 | 13.17 | 13.19 | 12.92 | 12.99 | 257,444 | -0.11(-0.84%) |
May 09, 2016 | 13.01 | 13.23 | 12.92 | 13.10 | 213,869 | +0.04(+0.32%) |
May 06, 2016 | 12.97 | 13.11 | 12.86 | 13.06 | 227,840 | +0.11(+0.85%) |
May 05, 2016 | 13.37 | 13.67 | 12.87 | 12.95 | 577,237 | -0.43(-3.20%) |
May 04, 2016 | 13.82 | 13.91 | 13.22 | 13.37 | 816,557 | -0.70(-4.96%) |
May 03, 2016 | 14.51 | 14.59 | 14.00 | 14.07 | 492,153 | -0.60(-4.10%) |
May 02, 2016 | 14.51 | 14.77 | 14.38 | 14.67 | 222,460 | +0.27(+1.87%) |
Apr 29, 2016 | 14.45 | 14.64 | 14.31 | 14.40 | 362,327 | -0.06(-0.38%) |
Apr 28, 2016 | 14.74 | 14.84 | 14.45 | 14.46 | 201,835 | -0.34(-2.29%) |
Apr 27, 2016 | 14.81 | 14.90 | 14.62 | 14.80 | 146,507 | -0.01(-0.09%) |
Apr 26, 2016 | 14.84 | 14.98 | 14.67 | 14.81 | 172,558 | +0.00(+0.00%) |
Apr 25, 2016 | 14.93 | 15.09 | 14.68 | 14.81 | 140,200 | -0.15(-1.02%) |
Apr 22, 2016 | 14.93 | 15.06 | 14.87 | 14.96 | 158,272 | +0.07(+0.46%) |
Apr 21, 2016 | 14.67 | 14.92 | 14.62 | 14.89 | 208,755 | +0.14(+0.94%) |
Apr 20, 2016 | 14.80 | 14.82 | 14.55 | 14.76 | 150,778 | +0.01(+0.09%) |
Apr 19, 2016 | 14.65 | 14.80 | 14.42 | 14.74 | 144,503 | +0.17(+1.19%) |
Apr 18, 2016 | 14.45 | 14.63 | 14.38 | 14.57 | 114,573 | +0.08(+0.57%) |
Apr 15, 2016 | 14.44 | 14.56 | 14.37 | 14.49 | 243,236 | -0.03(-0.19%) |
Apr 14, 2016 | 14.62 | 14.81 | 14.38 | 14.51 | 639,835 | -0.15(-0.99%) |
Apr 13, 2016 | 14.67 | 14.91 | 14.48 | 14.66 | 267,582 | -0.03(-0.19%) |
Apr 12, 2016 | 14.64 | 14.86 | 14.59 | 14.69 | 229,286 | -0.06(-0.42%) |
Apr 11, 2016 | 14.80 | 15.06 | 14.58 | 14.75 | 251,863 | +0.00(+0.00%) |
Apr 08, 2016 | 14.90 | 15.10 | 14.71 | 14.75 | 398,546 | -0.11(-0.74%) |
Apr 07, 2016 | 14.67 | 14.90 | 14.57 | 14.86 | 357,397 | +0.12(+0.80%) |
Apr 06, 2016 | 14.62 | 14.80 | 14.55 | 14.74 | 241,252 | +0.17(+1.14%) |
Apr 05, 2016 | 15.07 | 15.09 | 14.56 | 14.58 | 367,791 | -0.50(-3.34%) |
Apr 04, 2016 | 15.32 | 15.44 | 15.06 | 15.08 | 172,073 | -0.23(-1.49%) |
Apr 01, 2016 | 15.19 | 15.42 | 15.15 | 15.31 | 173,231 | +0.03(+0.23%) |
Mar 31, 2016 | 15.29 | 15.49 | 15.20 | 15.27 | 204,756 | -0.01(-0.09%) |
Mar 30, 2016 | 15.30 | 15.47 | 15.07 | 15.29 | 177,084 | +0.04(+0.27%) |
Mar 29, 2016 | 15.19 | 15.32 | 14.94 | 15.25 | 448,749 | +0.06(+0.36%) |
Mar 28, 2016 | 15.41 | 15.44 | 14.89 | 15.19 | 266,363 | -0.23(-1.52%) |
Mar 24, 2016 | 15.47 | 15.43 | 15.43 | 15.43 | 418,769 | +0.00(+0.00%) |
Mar 23, 2016 | 15.99 | 16.00 | 15.36 | 15.43 | 582,423 | -0.59(-3.67%) |
Mar 22, 2016 | 16.11 | 16.50 | 15.91 | 16.01 | 511,166 | -0.20(-1.24%) |
Mar 21, 2016 | 16.23 | 16.53 | 16.15 | 16.21 | 149,635 | -0.30(-1.80%) |
Mar 18, 2016 | 16.32 | 16.56 | 15.74 | 16.51 | 592,912 | +0.28(+1.75%) |
Mar 17, 2016 | 15.79 | 16.36 | 15.76 | 16.23 | 218,842 | +0.48(+3.03%) |
Mar 16, 2016 | 15.71 | 15.95 | 15.56 | 15.75 | 335,739 | +0.03(+0.22%) |
Mar 15, 2016 | 15.76 | 15.90 | 15.59 | 15.72 | 202,293 | -0.19(-1.22%) |
Mar 14, 2016 | 15.99 | 16.10 | 15.54 | 15.91 | 322,614 | -0.12(-0.78%) |
Mar 11, 2016 | 15.61 | 16.13 | 15.56 | 16.03 | 272,703 | +0.53(+3.43%) |
Mar 10, 2016 | 15.72 | 15.80 | 15.34 | 15.50 | 203,704 | -0.26(-1.62%) |
Mar 09, 2016 | 15.19 | 15.85 | 14.45 | 15.76 | 549,634 | +0.57(+3.78%) |
Mar 08, 2016 | 15.34 | 15.43 | 15.12 | 15.18 | 290,052 | -0.15(-0.99%) |
Mar 07, 2016 | 15.27 | 15.47 | 14.95 | 15.34 | 302,126 | +0.04(+0.27%) |
Mar 04, 2016 | 15.35 | 15.68 | 15.21 | 15.30 | 368,637 | -0.14(-0.94%) |
Mar 03, 2016 | 15.00 | 15.51 | 14.83 | 15.44 | 393,320 | +0.52(+3.47%) |
Mar 02, 2016 | 14.85 | 15.19 | 14.72 | 14.92 | 361,094 | +0.03(+0.19%) |
Mar 01, 2016 | 15.35 | 15.35 | 14.71 | 14.89 | 353,451 | -0.52(-3.36%) |
Feb 29, 2016 | 14.98 | 15.48 | 14.89 | 15.41 | 371,940 | +0.44(+2.91%) |
Feb 26, 2016 | 14.98 | 15.14 | 14.69 | 14.98 | 208,757 | +0.07(+0.46%) |
Feb 25, 2016 | 14.46 | 14.96 | 14.36 | 14.91 | 225,837 | +0.44(+3.07%) |
Feb 24, 2016 | 14.29 | 14.54 | 14.05 | 14.46 | 241,357 | +0.07(+0.47%) |
Feb 23, 2016 | 14.59 | 14.74 | 14.35 | 14.40 | 239,790 | -0.23(-1.54%) |
Feb 22, 2016 | 14.53 | 14.76 | 14.51 | 14.62 | 180,602 | +0.21(+1.47%) |
Feb 19, 2016 | 14.44 | 14.68 | 14.35 | 14.41 | 142,415 | -0.05(-0.38%) |
Feb 18, 2016 | 14.58 | 14.65 | 14.42 | 14.46 | 144,165 | -0.09(-0.61%) |
Feb 17, 2016 | 14.24 | 14.73 | 14.18 | 14.55 | 526,698 | +0.34(+2.40%) |
Feb 16, 2016 | 14.07 | 14.38 | 14.00 | 14.21 | 455,074 | +0.24(+1.71%) |
Feb 12, 2016 | 13.85 | 13.97 | 13.97 | 13.97 | 265,355 | +0.18(+1.29%) |
Feb 11, 2016 | 13.34 | 13.93 | 13.28 | 13.79 | 402,242 | +0.29(+2.18%) |
Feb 10, 2016 | 14.33 | 14.49 | 13.46 | 13.50 | 642,436 | -0.85(-5.90%) |
Feb 09, 2016 | 14.29 | 14.53 | 14.04 | 14.35 | 328,702 | -0.05(-0.33%) |
Feb 08, 2016 | 14.41 | 14.56 | 14.25 | 14.40 | 369,732 | +0.03(+0.24%) |
Feb 05, 2016 | 14.81 | 14.81 | 14.35 | 14.36 | 596,544 | -0.44(-3.00%) |
Feb 04, 2016 | 15.37 | 15.91 | 14.42 | 14.81 | 1,569,499 | -1.24(-7.71%) |
Feb 03, 2016 | 16.28 | 16.36 | 15.82 | 16.04 | 295,505 | -0.20(-1.26%) |
Feb 02, 2016 | 15.40 | 16.32 | 15.24 | 16.25 | 478,939 | +0.77(+4.94%) |
Feb 01, 2016 | 15.58 | 15.71 | 15.37 | 15.48 | 773,881 | -0.03(-0.18%) |
Jan 29, 2016 | 15.33 | 15.81 | 15.29 | 15.51 | 465,791 | +0.14(+0.89%) |
Jan 28, 2016 | 15.43 | 15.55 | 15.22 | 15.37 | 719,134 | -0.08(-0.49%) |
Jan 27, 2016 | 15.67 | 15.82 | 15.34 | 15.45 | 158,836 | -0.24(-1.52%) |
Jan 26, 2016 | 15.49 | 15.80 | 15.44 | 15.69 | 308,308 | +0.23(+1.50%) |
Jan 25, 2016 | 15.32 | 15.59 | 15.30 | 15.45 | 286,708 | +0.08(+0.53%) |
Jan 22, 2016 | 15.28 | 15.49 | 15.15 | 15.37 | 206,691 | +0.16(+1.08%) |
Jan 21, 2016 | 15.47 | 15.70 | 15.18 | 15.21 | 357,865 | -0.31(-1.98%) |
Jan 20, 2016 | 15.19 | 15.98 | 14.94 | 15.52 | 726,637 | +0.30(+1.98%) |
Jan 19, 2016 | 15.40 | 15.53 | 15.10 | 15.22 | 380,093 | -0.02(-0.13%) |
Jan 15, 2016 | 14.80 | 15.24 | 15.24 | 15.24 | 810,409 | +0.27(+1.83%) |
Jan 14, 2016 | 14.95 | 15.17 | 14.84 | 14.96 | 259,367 | +0.07(+0.46%) |
Jan 13, 2016 | 15.41 | 15.50 | 14.81 | 14.89 | 382,511 | -0.52(-3.37%) |
Jan 12, 2016 | 15.56 | 15.63 | 15.16 | 15.41 | 347,442 | -0.04(-0.27%) |
Jan 11, 2016 | 15.59 | 15.71 | 15.27 | 15.45 | 591,153 | +0.31(+2.08%) |
Jan 08, 2016 | 15.43 | 15.44 | 15.08 | 15.14 | 658,140 | -0.19(-1.25%) |
Jan 07, 2016 | 15.13 | 15.36 | 15.02 | 15.33 | 522,455 | +0.08(+0.54%) |
Jan 06, 2016 | 15.30 | 15.36 | 15.09 | 15.25 | 424,843 | -0.10(-0.62%) |
Jan 05, 2016 | 15.22 | 15.49 | 15.15 | 15.35 | 403,370 | +0.16(+1.04%) |
Jan 04, 2016 | 15.35 | 15.35 | 14.97 | 15.19 | 343,599 | -0.28(-1.81%) |
Dec 31, 2015 | 15.32 | 15.47 | 15.47 | 15.47 | 167,145 | +0.09(+0.58%) |
Dec 30, 2015 | 15.57 | 15.57 | 15.35 | 15.38 | 119,916 | -0.16(-1.06%) |
Dec 29, 2015 | 15.30 | 15.58 | 15.01 | 15.54 | 252,851 | +0.31(+2.06%) |
Dec 28, 2015 | 15.14 | 15.24 | 15.07 | 15.23 | 115,182 | +0.05(+0.36%) |
Dec 24, 2015 | 15.26 | 15.17 | 15.17 | 15.17 | 60,154 | -0.10(-0.63%) |
Dec 23, 2015 | 15.07 | 15.30 | 15.03 | 15.27 | 133,119 | +0.21(+1.36%) |
Dec 22, 2015 | 14.98 | 15.09 | 14.78 | 15.07 | 126,167 | +0.11(+0.73%) |
Dec 21, 2015 | 14.87 | 14.98 | 14.59 | 14.96 | 250,852 | +0.14(+0.92%) |
Dec 18, 2015 | 14.89 | 14.98 | 14.63 | 14.82 | 822,467 | -0.08(-0.55%) |
Dec 17, 2015 | 15.17 | 15.24 | 14.81 | 14.90 | 163,359 | -0.27(-1.76%) |
Dec 16, 2015 | 14.81 | 15.24 | 14.81 | 15.17 | 294,648 | +0.27(+1.79%) |
Dec 15, 2015 | 14.57 | 14.94 | 14.48 | 14.90 | 391,291 | +0.36(+2.49%) |
Dec 14, 2015 | 14.53 | 14.70 | 14.46 | 14.54 | 184,590 | +0.01(+0.05%) |
Dec 11, 2015 | 14.42 | 14.59 | 14.35 | 14.53 | 295,025 | -0.05(-0.33%) |
Dec 10, 2015 | 14.66 | 14.94 | 14.52 | 14.58 | 367,807 | -0.10(-0.70%) |
Dec 09, 2015 | 14.79 | 14.94 | 14.51 | 14.68 | 222,273 | -0.12(-0.79%) |
Dec 08, 2015 | 14.96 | 15.03 | 14.70 | 14.80 | 284,956 | -0.12(-0.78%) |
Dec 07, 2015 | 15.28 | 15.28 | 14.74 | 14.91 | 369,385 | -0.35(-2.28%) |
Dec 04, 2015 | 15.03 | 15.37 | 14.89 | 15.26 | 564,561 | +0.26(+1.73%) |
Dec 03, 2015 | 15.09 | 15.28 | 14.91 | 15.00 | 294,257 | -0.05(-0.32%) |
Dec 02, 2015 | 15.07 | 15.26 | 15.00 | 15.05 | 489,797 | -0.02(-0.14%) |
Dec 01, 2015 | 15.23 | 15.30 | 14.92 | 15.07 | 393,596 | -0.13(-0.85%) |
Nov 30, 2015 | 14.92 | 15.42 | 14.90 | 15.20 | 986,841 | +0.25(+1.69%) |
Nov 27, 2015 | 14.86 | 15.11 | 14.79 | 14.95 | 230,842 | +0.10(+0.64%) |
Nov 25, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 198,882 | -0.02(-0.14%) |
Nov 24, 2015 | 14.89 | 15.09 | 14.69 | 14.87 | 199,232 | +0.01(+0.09%) |
Nov 23, 2015 | 15.00 | 15.17 | 14.76 | 14.86 | 339,061 | -0.14(-0.90%) |
Nov 20, 2015 | 14.81 | 15.29 | 14.81 | 15.00 | 824,503 | +0.20(+1.32%) |
Nov 19, 2015 | 14.59 | 14.98 | 14.59 | 14.80 | 484,109 | +0.21(+1.44%) |
Nov 18, 2015 | 14.81 | 14.93 | 14.39 | 14.59 | 1,627,124 | -0.22(-1.51%) |
Nov 17, 2015 | 15.00 | 15.00 | 14.60 | 14.81 | 980,054 | -0.18(-1.17%) |
Nov 16, 2015 | 14.99 | 15.23 | 14.75 | 14.99 | 762,776 | +0.02(+0.14%) |
Nov 13, 2015 | 15.00 | 15.57 | 14.81 | 14.97 | 5,715,650 | +0.00(+0.00%) |
Nov 12, 2015 | 15.20 | 15.31 | 14.79 | 14.97 | 736,385 | -0.64(-4.11%) |
Nov 11, 2015 | 15.72 | 15.76 | 15.56 | 15.61 | 141,677 | -0.04(-0.26%) |
Nov 10, 2015 | 15.81 | 15.86 | 15.57 | 15.65 | 205,898 | -0.11(-0.69%) |
Nov 09, 2015 | 16.14 | 16.14 | 15.48 | 15.76 | 382,137 | -0.51(-3.16%) |
Nov 06, 2015 | 16.15 | 16.50 | 16.05 | 16.27 | 514,280 | +0.15(+0.92%) |
Nov 05, 2015 | 15.62 | 16.25 | 15.42 | 16.12 | 440,060 | +0.45(+2.89%) |
Nov 04, 2015 | 16.91 | 16.98 | 15.39 | 15.67 | 1,545,502 | -1.29(-7.61%) |
Nov 03, 2015 | 16.59 | 17.14 | 16.54 | 16.96 | 898,985 | +0.39(+2.32%) |
Nov 02, 2015 | 16.34 | 16.62 | 16.31 | 16.58 | 334,762 | +0.22(+1.36%) |
Oct 30, 2015 | 16.52 | 16.68 | 16.25 | 16.35 | 354,468 | -0.09(-0.53%) |
Oct 29, 2015 | 16.92 | 16.94 | 16.43 | 16.44 | 398,989 | -0.47(-2.76%) |
Oct 28, 2015 | 16.79 | 17.09 | 16.68 | 16.91 | 360,004 | +0.18(+1.05%) |
Oct 27, 2015 | 17.04 | 17.10 | 16.46 | 16.73 | 445,019 | -0.34(-1.98%) |
Oct 26, 2015 | 17.01 | 17.38 | 16.91 | 17.07 | 400,821 | +0.14(+0.80%) |
Oct 23, 2015 | 16.74 | 16.98 | 16.60 | 16.93 | 212,172 | +0.36(+2.16%) |
Oct 22, 2015 | 16.55 | 16.87 | 16.42 | 16.58 | 381,402 | +0.14(+0.82%) |
Oct 21, 2015 | 16.75 | 16.80 | 16.43 | 16.44 | 316,803 | -0.32(-1.90%) |
Oct 20, 2015 | 16.77 | 16.79 | 16.52 | 16.76 | 435,286 | +0.07(+0.40%) |
Oct 19, 2015 | 16.72 | 16.91 | 16.60 | 16.69 | 655,748 | -0.07(-0.44%) |
Oct 16, 2015 | 16.85 | 16.94 | 16.68 | 16.77 | 313,034 | -0.11(-0.68%) |
Oct 15, 2015 | 16.62 | 16.89 | 16.40 | 16.88 | 306,304 | +0.28(+1.71%) |
Oct 14, 2015 | 16.83 | 17.02 | 16.56 | 16.60 | 422,935 | -0.16(-0.97%) |
Oct 13, 2015 | 16.22 | 16.89 | 16.14 | 16.76 | 1,112,502 | +0.57(+3.55%) |
Oct 12, 2015 | 15.81 | 16.22 | 15.71 | 16.18 | 497,775 | +0.33(+2.09%) |
Oct 09, 2015 | 15.75 | 16.02 | 15.66 | 15.85 | 679,251 | +0.17(+1.08%) |
Oct 08, 2015 | 15.48 | 15.81 | 14.87 | 15.68 | 608,713 | -0.07(-0.47%) |
Oct 07, 2015 | 15.57 | 16.00 | 15.29 | 15.76 | 642,249 | +0.29(+1.88%) |
Oct 06, 2015 | 15.41 | 15.62 | 15.41 | 15.47 | 654,771 | -0.01(-0.04%) |
Oct 05, 2015 | 15.39 | 15.68 | 15.33 | 15.48 | 744,190 | -0.05(-0.35%) |
Oct 02, 2015 | 15.38 | 15.62 | 15.20 | 15.53 | 434,110 | -0.02(-0.13%) |