Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.75 | 14.85 | 14.69 | 14.83 | 124,926 | -0.15(-1.00%) |
Oct 28, 2016 | 14.99 | 15.04 | 14.90 | 14.98 | 302,121 | -0.09(-0.60%) |
Oct 27, 2016 | 14.96 | 15.09 | 14.96 | 15.07 | 340,540 | +0.05(+0.33%) |
Oct 26, 2016 | 15.04 | 15.09 | 14.88 | 15.02 | 881,803 | +0.50(+3.44%) |
Oct 25, 2016 | 14.51 | 14.54 | 14.36 | 14.52 | 781,090 | -0.33(-2.19%) |
Oct 24, 2016 | 14.83 | 14.92 | 14.82 | 14.85 | 62,931 | +0.13(+0.88%) |
Oct 21, 2016 | 14.61 | 14.73 | 14.60 | 14.71 | 42,134 | -0.12(-0.81%) |
Oct 20, 2016 | 14.82 | 14.87 | 14.73 | 14.84 | 124,505 | -0.02(-0.17%) |
Oct 19, 2016 | 14.77 | 14.90 | 14.77 | 14.86 | 143,918 | +0.14(+0.95%) |
Oct 18, 2016 | 14.66 | 14.78 | 14.62 | 14.72 | 2,921,111 | +0.25(+1.73%) |
Oct 17, 2016 | 14.47 | 14.54 | 14.45 | 14.47 | 88,114 | +0.01(+0.07%) |
Oct 14, 2016 | 14.40 | 14.51 | 14.40 | 14.46 | 2,842,216 | -0.01(-0.10%) |
Oct 13, 2016 | 14.24 | 14.55 | 14.24 | 14.47 | 1,590,571 | +0.01(+0.07%) |
Oct 12, 2016 | 14.35 | 14.53 | 14.33 | 14.46 | 292,026 | -0.12(-0.79%) |
Oct 11, 2016 | 14.71 | 14.72 | 14.53 | 14.58 | 541,763 | -0.49(-3.25%) |
Oct 10, 2016 | 15.05 | 15.12 | 14.97 | 15.07 | 236,441 | +0.19(+1.28%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.82 | 14.88 | 140,129 | -0.28(-1.88%) |
Oct 06, 2016 | 15.29 | 15.36 | 15.12 | 15.16 | 67,240 | -0.18(-1.14%) |
Oct 05, 2016 | 15.27 | 15.39 | 15.27 | 15.34 | 66,663 | +0.20(+1.32%) |
Oct 04, 2016 | 15.24 | 15.28 | 15.08 | 15.14 | 59,585 | +0.15(+1.00%) |
Oct 03, 2016 | 15.00 | 15.04 | 14.96 | 14.99 | 19,278 | -0.11(-0.73%) |
Sep 30, 2016 | 14.88 | 15.11 | 14.88 | 15.10 | 30,784 | +0.28(+1.89%) |
Sep 29, 2016 | 14.82 | 14.95 | 14.66 | 14.82 | 16,968 | +0.01(+0.07%) |
Sep 28, 2016 | 14.83 | 14.83 | 14.68 | 14.81 | 26,573 | +0.19(+1.26%) |
Sep 27, 2016 | 14.45 | 14.67 | 14.45 | 14.62 | 48,634 | -0.08(-0.54%) |
Sep 26, 2016 | 14.74 | 14.79 | 14.67 | 14.71 | 27,903 | -0.37(-2.42%) |
Sep 23, 2016 | 15.02 | 15.07 | 15.01 | 15.07 | 13,921 | +0.06(+0.43%) |
Sep 22, 2016 | 15.15 | 15.20 | 14.94 | 15.01 | 32,032 | +0.21(+1.39%) |
Sep 21, 2016 | 14.64 | 14.80 | 14.61 | 14.80 | 164,274 | +0.16(+1.09%) |
Sep 20, 2016 | 14.71 | 14.75 | 14.55 | 14.64 | 26,666 | -0.01(-0.07%) |
Sep 19, 2016 | 14.60 | 14.74 | 14.58 | 14.65 | 15,351 | +0.01(+0.07%) |
Sep 16, 2016 | 14.60 | 14.65 | 14.54 | 14.64 | 56,237 | -0.16(-1.11%) |
Sep 15, 2016 | 14.70 | 14.89 | 14.61 | 14.80 | 39,342 | -0.03(-0.20%) |
Sep 14, 2016 | 14.82 | 14.91 | 14.80 | 14.84 | 21,734 | -0.20(-1.36%) |
Sep 13, 2016 | 15.20 | 15.25 | 14.98 | 15.04 | 87,961 | -0.39(-2.53%) |
Sep 12, 2016 | 15.07 | 15.43 | 15.05 | 15.43 | 47,984 | +0.00(+0.00%) |
Sep 09, 2016 | 15.60 | 15.60 | 15.42 | 15.43 | 37,333 | -0.12(-0.77%) |
Sep 08, 2016 | 15.51 | 15.60 | 15.50 | 15.55 | 100,929 | +0.24(+1.57%) |
Sep 07, 2016 | 15.31 | 15.34 | 15.25 | 15.31 | 55,110 | +0.04(+0.29%) |
Sep 06, 2016 | 15.18 | 15.30 | 15.15 | 15.27 | 51,633 | +0.40(+2.66%) |
Sep 02, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.34(+2.34%) | |
Sep 01, 2016 | 14.57 | 14.61 | 14.41 | 14.53 | 23,443 | +0.01(+0.10%) |
Aug 31, 2016 | 14.63 | 14.64 | 14.48 | 14.52 | 22,088 | +0.21(+1.43%) |
Aug 30, 2016 | 14.37 | 14.37 | 14.24 | 14.31 | 19,373 | +0.02(+0.14%) |
Aug 29, 2016 | 14.16 | 14.34 | 14.16 | 14.29 | 19,381 | +0.18(+1.28%) |
Aug 26, 2016 | 14.33 | 14.45 | 14.06 | 14.11 | 23,800 | -0.04(-0.25%) |
Aug 25, 2016 | 14.15 | 14.22 | 14.11 | 14.15 | 49,628 | -0.18(-1.28%) |
Aug 24, 2016 | 14.35 | 14.42 | 14.31 | 14.33 | 36,784 | +0.08(+0.56%) |
Aug 23, 2016 | 14.36 | 14.39 | 14.21 | 14.25 | 69,818 | +0.11(+0.76%) |
Aug 22, 2016 | 14.01 | 14.15 | 13.99 | 14.14 | 38,383 | +0.05(+0.38%) |
Aug 19, 2016 | 14.04 | 14.11 | 14.02 | 14.09 | 23,595 | -0.02(-0.14%) |
Aug 18, 2016 | 14.05 | 14.12 | 14.04 | 14.11 | 93,023 | -0.24(-1.67%) |
Aug 17, 2016 | 14.30 | 14.36 | 14.21 | 14.35 | 82,850 | -0.08(-0.55%) |
Aug 16, 2016 | 14.44 | 14.50 | 14.42 | 14.43 | 38,215 | -0.08(-0.55%) |
Aug 15, 2016 | 14.55 | 14.62 | 14.51 | 14.51 | 42,015 | +0.08(+0.55%) |
Aug 12, 2016 | 14.49 | 14.52 | 14.43 | 14.43 | 24,002 | +0.05(+0.35%) |
Aug 11, 2016 | 14.34 | 14.44 | 14.34 | 14.38 | 101,438 | +0.15(+1.05%) |
Aug 10, 2016 | 14.28 | 14.29 | 14.23 | 14.23 | 26,502 | +0.16(+1.14%) |
Aug 09, 2016 | 14.08 | 14.16 | 14.05 | 14.07 | 90,297 | +0.21(+1.52%) |
Aug 08, 2016 | 13.94 | 13.95 | 13.86 | 13.86 | 82,630 | -0.21(-1.46%) |
Aug 05, 2016 | 13.99 | 14.11 | 13.99 | 14.06 | 46,897 | +0.01(+0.11%) |
Aug 04, 2016 | 14.05 | 14.08 | 13.97 | 14.05 | 106,903 | +0.01(+0.07%) |
Aug 03, 2016 | 14.03 | 14.11 | 13.97 | 14.04 | 1,894,877 | -0.30(-2.09%) |
Aug 02, 2016 | 14.42 | 14.42 | 14.29 | 14.34 | 49,566 | -0.09(-0.59%) |
Aug 01, 2016 | 14.50 | 14.54 | 14.40 | 14.43 | 130,713 | -0.18(-1.27%) |
Jul 29, 2016 | 14.71 | 14.71 | 14.58 | 14.61 | 337,640 | -0.23(-1.55%) |
Jul 28, 2016 | 14.85 | 14.92 | 14.69 | 14.84 | 451,742 | -0.02(-0.13%) |
Jul 27, 2016 | 14.88 | 14.92 | 14.67 | 14.86 | 114,124 | +0.71(+5.05%) |
Jul 26, 2016 | 14.05 | 14.17 | 14.05 | 14.14 | 67,959 | +0.21(+1.47%) |
Jul 25, 2016 | 13.96 | 14.00 | 13.87 | 13.94 | 87,113 | -0.19(-1.34%) |
Jul 22, 2016 | 14.03 | 14.13 | 14.00 | 14.13 | 211,592 | -0.12(-0.84%) |
Jul 21, 2016 | 14.29 | 14.37 | 14.20 | 14.25 | 38,985 | -0.21(-1.45%) |
Jul 20, 2016 | 14.48 | 14.50 | 14.44 | 14.46 | 48,399 | +0.16(+1.12%) |
Jul 19, 2016 | 14.31 | 14.37 | 14.27 | 14.30 | 120,053 | -0.03(-0.21%) |
Jul 18, 2016 | 14.40 | 14.47 | 14.33 | 14.33 | 115,774 | -0.19(-1.31%) |
Jul 15, 2016 | 14.57 | 14.61 | 14.43 | 14.52 | 23,310 | -0.26(-1.73%) |
Jul 14, 2016 | 14.67 | 14.84 | 14.67 | 14.78 | 64,246 | +0.08(+0.51%) |
Jul 13, 2016 | 14.70 | 14.80 | 14.64 | 14.70 | 114,689 | +0.36(+2.51%) |
Jul 12, 2016 | 14.53 | 14.54 | 14.33 | 14.34 | 127,346 | +0.55(+3.99%) |
Jul 11, 2016 | 13.81 | 13.88 | 13.78 | 13.79 | 44,452 | +0.30(+2.22%) |
Jul 08, 2016 | 13.53 | 13.44 | 13.49 | 49,477 | +0.00(+0.00%) | |
Jul 07, 2016 | 13.53 | 13.62 | 13.38 | 13.49 | 82,150 | -0.21(-1.50%) |
Jul 05, 2016 | 13.85 | 13.85 | 13.65 | 13.70 | 42,391 | -0.51(-3.60%) |
Jul 01, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.21(-1.48%) | |
Jun 30, 2016 | 14.39 | 14.51 | 14.29 | 14.42 | 143,112 | +0.08(+0.56%) |
Jun 29, 2016 | 14.29 | 14.41 | 14.24 | 14.34 | 220,882 | +0.23(+1.63%) |
Jun 28, 2016 | 14.17 | 14.24 | 14.01 | 14.11 | 87,990 | +0.27(+1.95%) |
Jun 27, 2016 | 13.90 | 13.91 | 13.56 | 13.84 | 136,368 | -0.36(-2.54%) |
Jun 24, 2016 | 14.42 | 14.79 | 14.18 | 14.20 | 218,198 | -1.70(-10.69%) |
Jun 23, 2016 | 15.67 | 15.90 | 15.55 | 15.90 | 156,413 | +0.61(+3.99%) |
Jun 22, 2016 | 15.37 | 15.44 | 15.28 | 15.29 | 115,647 | +0.04(+0.26%) |
Jun 21, 2016 | 15.21 | 15.37 | 15.12 | 15.25 | 298,135 | +0.35(+2.35%) |
Jun 20, 2016 | 15.04 | 15.07 | 14.75 | 14.90 | 445,240 | +0.52(+3.62%) |
Jun 17, 2016 | 14.16 | 14.42 | 14.16 | 14.38 | 49,535 | +0.01(+0.07%) |
Jun 16, 2016 | 14.04 | 14.37 | 13.94 | 14.37 | 54,468 | -0.08(-0.55%) |
Jun 15, 2016 | 14.52 | 14.63 | 14.43 | 14.45 | 242,887 | +0.14(+0.98%) |
Jun 14, 2016 | 14.33 | 14.39 | 14.20 | 14.31 | 104,966 | +0.00(+0.00%) |
Jun 13, 2016 | 14.39 | 14.50 | 14.29 | 14.31 | 53,419 | -0.39(-2.65%) |
Jun 10, 2016 | 14.85 | 14.86 | 14.63 | 14.70 | 907,773 | -0.32(-2.13%) |
Jun 09, 2016 | 15.06 | 15.13 | 15.01 | 15.02 | 12,208 | -0.20(-1.31%) |
Jun 08, 2016 | 15.19 | 15.37 | 15.14 | 15.22 | 66,480 | +0.14(+0.93%) |
Jun 07, 2016 | 15.20 | 15.24 | 15.08 | 15.08 | 108,170 | +0.03(+0.17%) |
Jun 06, 2016 | 15.03 | 15.08 | 14.95 | 15.05 | 57,290 | -0.05(-0.36%) |
Jun 03, 2016 | 14.99 | 15.12 | 14.94 | 15.11 | 36,361 | -0.28(-1.82%) |
Jun 02, 2016 | 15.40 | 15.42 | 15.34 | 15.39 | 41,465 | -0.24(-1.57%) |
Jun 01, 2016 | 15.54 | 15.65 | 15.54 | 15.63 | 53,057 | +0.15(+1.00%) |
May 31, 2016 | 15.67 | 15.69 | 15.48 | 15.48 | 34,750 | -0.07(-0.45%) |
May 27, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.04(-0.29%) | |
May 26, 2016 | 15.64 | 15.64 | 15.55 | 15.60 | 325,922 | +0.03(+0.16%) |
May 25, 2016 | 15.59 | 15.63 | 15.57 | 15.57 | 20,552 | -0.03(-0.19%) |
May 24, 2016 | 15.50 | 15.65 | 15.49 | 15.60 | 51,000 | +0.41(+2.70%) |
May 23, 2016 | 15.09 | 15.24 | 15.09 | 15.19 | 21,785 | +0.03(+0.16%) |
May 20, 2016 | 15.13 | 15.24 | 15.13 | 15.16 | 38,608 | +0.22(+1.51%) |
May 19, 2016 | 14.97 | 14.98 | 14.87 | 14.94 | 37,736 | +0.04(+0.27%) |
May 18, 2016 | 14.89 | 15.04 | 14.82 | 14.90 | 86,497 | -0.31(-2.04%) |
May 17, 2016 | 15.35 | 15.36 | 15.21 | 15.21 | 70,268 | -0.35(-2.25%) |
May 16, 2016 | 15.32 | 15.57 | 15.32 | 15.56 | 31,907 | +0.11(+0.71%) |
May 13, 2016 | 15.58 | 15.60 | 15.40 | 15.45 | 12,354 | -0.25(-1.59%) |
May 12, 2016 | 15.94 | 15.94 | 15.68 | 15.70 | 22,138 | -0.13(-0.82%) |
May 11, 2016 | 15.76 | 15.88 | 15.73 | 15.83 | 601,393 | +0.07(+0.44%) |
May 10, 2016 | 15.69 | 15.76 | 15.67 | 15.76 | 108,962 | +0.33(+2.14%) |
May 09, 2016 | 15.48 | 15.51 | 15.41 | 15.43 | 25,694 | +0.05(+0.33%) |
May 06, 2016 | 15.37 | 15.48 | 15.29 | 15.38 | 87,639 | +0.06(+0.36%) |
May 05, 2016 | 15.24 | 15.36 | 15.22 | 15.32 | 23,233 | +0.12(+0.82%) |
May 04, 2016 | 15.27 | 15.32 | 15.15 | 15.20 | 202,064 | -0.19(-1.23%) |
May 03, 2016 | 15.40 | 15.46 | 15.33 | 15.39 | 77,300 | -0.22(-1.41%) |
May 02, 2016 | 15.48 | 15.64 | 15.48 | 15.61 | 126,256 | +0.24(+1.56%) |
Apr 29, 2016 | 15.46 | 15.46 | 15.21 | 15.37 | 104,375 | -0.13(-0.84%) |
Apr 28, 2016 | 15.26 | 15.60 | 15.20 | 15.50 | 263,921 | -0.73(-4.50%) |
Apr 27, 2016 | 16.00 | 16.26 | 16.00 | 16.23 | 36,928 | -0.21(-1.31%) |
Apr 26, 2016 | 16.46 | 16.55 | 16.42 | 16.45 | 91,190 | -0.02(-0.15%) |
Apr 25, 2016 | 16.30 | 16.54 | 16.27 | 16.47 | 32,470 | +0.09(+0.55%) |
Apr 22, 2016 | 16.36 | 16.42 | 16.25 | 16.38 | 41,022 | -0.03(-0.18%) |
Apr 21, 2016 | 16.20 | 16.41 | 16.19 | 16.41 | 22,113 | +0.21(+1.30%) |
Apr 20, 2016 | 16.34 | 16.34 | 16.16 | 16.20 | 75,274 | -0.09(-0.55%) |
Apr 19, 2016 | 16.32 | 16.48 | 16.18 | 16.29 | 47,942 | +0.24(+1.50%) |
Apr 18, 2016 | 15.99 | 16.10 | 15.97 | 16.05 | 54,158 | +0.15(+0.94%) |
Apr 15, 2016 | 16.02 | 16.05 | 15.88 | 15.90 | 44,096 | -0.02(-0.13%) |
Apr 14, 2016 | 16.02 | 16.02 | 15.90 | 15.92 | 331,168 | -0.28(-1.73%) |
Apr 13, 2016 | 16.07 | 16.25 | 16.05 | 16.20 | 148,025 | +0.29(+1.82%) |
Apr 12, 2016 | 15.82 | 15.97 | 15.74 | 15.91 | 156,623 | -0.09(-0.56%) |
Apr 11, 2016 | 16.19 | 16.23 | 15.98 | 16.00 | 18,590 | -0.27(-1.66%) |
Apr 08, 2016 | 16.38 | 16.49 | 16.27 | 16.27 | 164,843 | +0.21(+1.31%) |
Apr 07, 2016 | 16.07 | 16.15 | 15.98 | 16.06 | 67,246 | -0.10(-0.62%) |
Apr 06, 2016 | 15.94 | 16.17 | 15.83 | 16.16 | 102,349 | +0.21(+1.32%) |
Apr 05, 2016 | 15.95 | 16.06 | 15.89 | 15.95 | 36,986 | -0.30(-1.85%) |
Apr 04, 2016 | 16.24 | 16.34 | 16.21 | 16.25 | 38,756 | +0.04(+0.25%) |
Apr 01, 2016 | 15.90 | 16.28 | 15.80 | 16.21 | 50,175 | -0.34(-2.05%) |
Mar 31, 2016 | 16.60 | 16.63 | 16.50 | 16.55 | 164,380 | -0.35(-2.07%) |
Mar 30, 2016 | 16.98 | 17.09 | 16.90 | 16.90 | 114,257 | -0.07(-0.41%) |
Mar 29, 2016 | 16.70 | 17.02 | 16.67 | 16.97 | 263,226 | +0.22(+1.31%) |
Mar 28, 2016 | 16.79 | 16.87 | 16.70 | 16.75 | 35,911 | +0.05(+0.30%) |
Mar 24, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.30(-1.79%) | |
Mar 23, 2016 | 17.11 | 17.12 | 16.94 | 17.00 | 335,176 | -0.12(-0.67%) |
Mar 22, 2016 | 17.05 | 17.22 | 17.00 | 17.12 | 36,279 | +0.03(+0.18%) |
Mar 21, 2016 | 17.00 | 17.09 | 17.00 | 17.09 | 28,519 | -0.02(-0.12%) |
Mar 18, 2016 | 16.89 | 17.20 | 16.89 | 17.11 | 51,130 | +0.36(+2.15%) |
Mar 17, 2016 | 16.68 | 16.85 | 16.59 | 16.75 | 30,600 | -0.22(-1.30%) |
Mar 16, 2016 | 16.70 | 16.97 | 16.66 | 16.97 | 51,117 | +0.23(+1.37%) |
Mar 15, 2016 | 16.57 | 16.75 | 16.52 | 16.74 | 24,478 | +0.05(+0.30%) |
Mar 14, 2016 | 16.73 | 16.76 | 16.67 | 16.69 | 41,664 | -0.01(-0.06%) |
Mar 11, 2016 | 16.68 | 16.75 | 16.55 | 16.70 | 265,360 | +0.46(+2.83%) |
Mar 10, 2016 | 16.86 | 16.91 | 16.08 | 16.24 | 118,741 | -0.32(-1.93%) |
Mar 09, 2016 | 16.68 | 16.68 | 16.55 | 16.56 | 68,859 | -0.08(-0.45%) |
Mar 08, 2016 | 16.70 | 16.73 | 16.56 | 16.64 | 434,160 | -0.29(-1.68%) |
Mar 07, 2016 | 16.72 | 16.92 | 16.70 | 16.92 | 74,438 | +0.01(+0.06%) |
Mar 04, 2016 | 16.88 | 17.03 | 16.86 | 16.91 | 77,178 | +0.20(+1.20%) |
Mar 03, 2016 | 16.49 | 16.71 | 16.47 | 16.71 | 53,860 | +0.27(+1.64%) |
Mar 02, 2016 | 16.29 | 16.44 | 16.26 | 16.44 | 32,447 | -0.12(-0.75%) |
Mar 01, 2016 | 16.33 | 16.59 | 16.30 | 16.57 | 52,315 | +0.50(+3.08%) |
Feb 29, 2016 | 15.99 | 16.28 | 15.99 | 16.07 | 67,655 | +0.49(+3.15%) |
Feb 26, 2016 | 15.85 | 15.86 | 15.57 | 15.58 | 26,036 | -0.23(-1.49%) |
Feb 25, 2016 | 15.77 | 15.89 | 15.74 | 15.81 | 124,623 | +0.54(+3.57%) |
Feb 24, 2016 | 14.84 | 15.34 | 14.74 | 15.27 | 36,979 | +0.06(+0.39%) |
Feb 23, 2016 | 15.36 | 15.42 | 15.16 | 15.21 | 107,279 | -0.17(-1.11%) |
Feb 22, 2016 | 15.35 | 15.47 | 15.35 | 15.38 | 34,234 | +0.01(+0.07%) |
Feb 19, 2016 | 15.22 | 15.37 | 15.16 | 15.37 | 28,266 | -0.03(-0.19%) |
Feb 18, 2016 | 15.50 | 15.57 | 15.37 | 15.40 | 57,510 | +0.10(+0.65%) |
Feb 17, 2016 | 15.21 | 15.35 | 15.21 | 15.30 | 70,624 | +0.23(+1.53%) |
Feb 16, 2016 | 15.04 | 15.07 | 14.87 | 15.07 | 36,267 | +0.69(+4.80%) |
Feb 12, 2016 | 14.38 | 14.38 | 14.38 | 0 | +0.18(+1.27%) | |
Feb 11, 2016 | 14.35 | 14.45 | 14.12 | 14.20 | 53,420 | -0.43(-2.93%) |
Feb 10, 2016 | 14.64 | 14.76 | 14.53 | 14.63 | 43,128 | +0.30(+2.09%) |
Feb 09, 2016 | 14.18 | 14.50 | 14.18 | 14.33 | 57,371 | -0.06(-0.42%) |
Feb 08, 2016 | 14.21 | 14.39 | 14.12 | 14.39 | 55,746 | -0.62(-4.13%) |
Feb 05, 2016 | 15.18 | 15.18 | 14.92 | 15.01 | 65,433 | +0.03(+0.20%) |
Feb 04, 2016 | 14.76 | 15.10 | 14.75 | 14.98 | 42,388 | -0.12(-0.79%) |
Feb 03, 2016 | 14.97 | 15.11 | 14.66 | 15.10 | 60,464 | +0.18(+1.21%) |
Feb 02, 2016 | 15.25 | 15.25 | 14.87 | 14.92 | 139,166 | -0.80(-5.09%) |
Feb 01, 2016 | 15.57 | 15.79 | 15.49 | 15.72 | 55,784 | +0.02(+0.13%) |
Jan 29, 2016 | 15.41 | 15.70 | 15.40 | 15.70 | 215,820 | +0.59(+3.90%) |
Jan 28, 2016 | 15.10 | 15.29 | 14.78 | 15.11 | 48,270 | +0.19(+1.27%) |
Jan 27, 2016 | 15.17 | 15.17 | 14.82 | 14.92 | 46,308 | -0.67(-4.30%) |
Jan 26, 2016 | 15.40 | 15.59 | 15.39 | 15.59 | 79,662 | +0.19(+1.23%) |
Jan 25, 2016 | 15.51 | 15.57 | 15.40 | 15.40 | 69,497 | -0.05(-0.32%) |
Jan 22, 2016 | 15.46 | 15.60 | 15.28 | 15.45 | 64,820 | +0.44(+2.93%) |
Jan 21, 2016 | 14.82 | 15.12 | 14.80 | 15.01 | 145,615 | +0.12(+0.77%) |
Jan 20, 2016 | 14.96 | 15.00 | 14.60 | 14.89 | 148,271 | -0.43(-2.81%) |
Jan 19, 2016 | 15.39 | 15.48 | 15.24 | 15.32 | 166,943 | +0.12(+0.79%) |
Jan 15, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.65(-4.13%) | |
Jan 14, 2016 | 15.79 | 15.96 | 15.66 | 15.86 | 89,075 | +0.13(+0.83%) |
Jan 13, 2016 | 16.29 | 16.29 | 15.67 | 15.73 | 168,619 | -0.32(-1.99%) |
Jan 12, 2016 | 16.11 | 16.12 | 15.88 | 16.05 | 70,685 | +0.27(+1.71%) |
Jan 11, 2016 | 16.02 | 16.03 | 15.67 | 15.78 | 558,486 | -0.01(-0.06%) |
Jan 08, 2016 | 16.12 | 16.14 | 15.79 | 15.79 | 66,536 | -0.27(-1.68%) |
Jan 07, 2016 | 16.11 | 16.27 | 16.05 | 16.06 | 119,108 | -0.29(-1.74%) |
Jan 06, 2016 | 16.25 | 16.45 | 16.25 | 16.34 | 61,228 | -0.33(-1.95%) |
Jan 05, 2016 | 16.62 | 16.68 | 16.44 | 16.67 | 44,518 | +0.08(+0.48%) |
Jan 04, 2016 | 16.55 | 16.59 | 16.24 | 16.59 | 248,162 | -0.25(-1.46%) |
Dec 31, 2015 | 16.84 | 16.84 | 16.84 | 0 | -0.22(-1.32%) | |
Dec 30, 2015 | 17.05 | 17.09 | 17.00 | 17.06 | 22,388 | -0.12(-0.70%) |
Dec 29, 2015 | 17.22 | 17.26 | 17.10 | 17.18 | 35,602 | +0.22(+1.30%) |
Dec 28, 2015 | 16.89 | 16.96 | 16.83 | 16.96 | 99,925 | -0.01(-0.06%) |
Dec 24, 2015 | 16.97 | 16.97 | 16.97 | 0 | -0.03(-0.15%) | |
Dec 23, 2015 | 17.03 | 17.09 | 16.85 | 17.00 | 1,103,542 | +0.04(+0.21%) |
Dec 22, 2015 | 16.87 | 17.09 | 16.84 | 16.96 | 151,754 | +0.05(+0.33%) |
Dec 21, 2015 | 17.14 | 17.17 | 16.80 | 16.91 | 79,049 | -0.12(-0.73%) |
Dec 18, 2015 | 17.11 | 17.18 | 17.02 | 17.03 | 83,449 | -0.56(-3.18%) |
Dec 17, 2015 | 17.96 | 17.98 | 17.56 | 17.59 | 39,545 | -0.25(-1.37%) |
Dec 16, 2015 | 17.75 | 17.90 | 17.57 | 17.84 | 43,951 | +0.71(+4.12%) |
Dec 15, 2015 | 17.15 | 17.30 | 17.13 | 17.13 | 49,505 | +0.11(+0.62%) |
Dec 14, 2015 | 17.24 | 17.24 | 16.85 | 17.02 | 28,410 | +0.07(+0.41%) |
Dec 11, 2015 | 17.12 | 17.14 | 16.93 | 16.95 | 30,442 | -0.56(-3.17%) |
Dec 10, 2015 | 17.48 | 17.58 | 17.46 | 17.51 | 33,141 | +0.18(+1.04%) |
Dec 09, 2015 | 17.35 | 17.57 | 17.15 | 17.33 | 72,144 | -0.29(-1.65%) |
Dec 08, 2015 | 17.56 | 17.67 | 17.50 | 17.62 | 55,825 | -0.31(-1.73%) |
Dec 07, 2015 | 17.75 | 17.93 | 17.69 | 17.93 | 28,188 | +0.39(+2.22%) |
Dec 04, 2015 | 17.32 | 17.58 | 17.32 | 17.54 | 56,942 | +0.28(+1.62%) |
Dec 03, 2015 | 17.52 | 17.52 | 17.11 | 17.26 | 342,111 | -0.45(-2.54%) |
Dec 02, 2015 | 17.85 | 17.85 | 17.62 | 17.71 | 39,406 | -0.13(-0.76%) |
Dec 01, 2015 | 17.86 | 17.91 | 17.71 | 17.84 | 103,796 | -0.18(-0.97%) |
Nov 30, 2015 | 18.02 | 18.02 | 17.95 | 18.02 | 24,772 | +0.06(+0.33%) |
Nov 27, 2015 | 17.98 | 18.00 | 17.95 | 17.96 | 8,926 | +0.16(+0.90%) |
Nov 25, 2015 | 17.80 | 17.80 | 17.80 | 0 | +0.28(+1.60%) | |
Nov 24, 2015 | 17.26 | 17.52 | 17.26 | 17.52 | 41,902 | -0.08(-0.45%) |
Nov 23, 2015 | 17.65 | 17.51 | 17.60 | 45,522 | -0.04(-0.23%) | |
Nov 20, 2015 | 17.60 | 17.67 | 17.57 | 17.64 | 18,176 | +0.00(+0.00%) |
Nov 19, 2015 | 17.63 | 17.68 | 17.57 | 17.64 | 81,255 | +0.13(+0.74%) |
Nov 18, 2015 | 17.47 | 17.64 | 17.40 | 17.51 | 24,340 | +0.03(+0.17%) |
Nov 17, 2015 | 17.47 | 17.60 | 17.40 | 17.48 | 37,513 | +0.36(+2.10%) |
Nov 16, 2015 | 16.88 | 17.12 | 16.88 | 17.12 | 34,392 | +0.15(+0.88%) |
Nov 13, 2015 | 16.89 | 17.04 | 16.80 | 16.97 | 75,299 | -0.22(-1.28%) |
Nov 12, 2015 | 16.99 | 17.33 | 16.97 | 17.19 | 340,652 | -0.67(-3.75%) |
Nov 11, 2015 | 17.78 | 17.88 | 17.68 | 17.86 | 455,483 | +0.18(+1.02%) |
Nov 10, 2015 | 17.52 | 17.68 | 17.50 | 17.68 | 23,912 | +0.04(+0.23%) |
Nov 09, 2015 | 17.75 | 17.75 | 17.55 | 17.64 | 86,223 | -0.13(-0.73%) |
Nov 06, 2015 | 17.66 | 17.80 | 17.57 | 17.77 | 51,669 | +0.20(+1.14%) |
Nov 05, 2015 | 17.57 | 17.62 | 17.47 | 17.57 | 49,769 | +0.28(+1.62%) |
Nov 04, 2015 | 17.41 | 17.42 | 17.29 | 17.29 | 43,490 | -0.09(-0.52%) |
Nov 03, 2015 | 17.24 | 17.38 | 17.22 | 17.38 | 62,260 | -0.17(-0.97%) |