Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.53 | 13.65 | 13.48 | 13.57 | 223,646 | +0.05(+0.40%) |
Oct 28, 2016 | 13.56 | 13.65 | 13.34 | 13.51 | 239,435 | -0.02(-0.11%) |
Oct 27, 2016 | 13.83 | 13.83 | 13.50 | 13.53 | 185,385 | -0.20(-1.45%) |
Oct 26, 2016 | 13.99 | 13.99 | 13.67 | 13.73 | 308,661 | -0.27(-1.91%) |
Oct 25, 2016 | 13.98 | 14.01 | 13.87 | 13.99 | 213,709 | +0.03(+0.22%) |
Oct 24, 2016 | 13.79 | 14.09 | 13.78 | 13.96 | 206,948 | +0.25(+1.83%) |
Oct 21, 2016 | 13.59 | 13.74 | 13.54 | 13.71 | 149,871 | +0.02(+0.17%) |
Oct 20, 2016 | 13.77 | 13.85 | 13.56 | 13.69 | 152,621 | -0.07(-0.50%) |
Oct 19, 2016 | 13.66 | 13.77 | 13.61 | 13.76 | 201,258 | +0.09(+0.67%) |
Oct 18, 2016 | 13.60 | 13.82 | 13.52 | 13.67 | 215,414 | +0.20(+1.47%) |
Oct 17, 2016 | 13.50 | 13.67 | 13.45 | 13.47 | 224,255 | -0.01(-0.06%) |
Oct 14, 2016 | 13.61 | 13.81 | 13.41 | 13.48 | 319,703 | -0.11(-0.84%) |
Oct 13, 2016 | 13.64 | 13.97 | 13.51 | 13.59 | 398,696 | -0.05(-0.34%) |
Oct 12, 2016 | 13.49 | 13.67 | 13.39 | 13.64 | 333,900 | -0.08(-0.56%) |
Oct 11, 2016 | 14.13 | 14.13 | 13.53 | 13.71 | 621,064 | -0.62(-4.36%) |
Oct 10, 2016 | 14.19 | 14.44 | 14.19 | 14.34 | 263,972 | +0.14(+1.02%) |
Oct 07, 2016 | 14.51 | 14.73 | 14.16 | 14.19 | 489,161 | -0.27(-1.84%) |
Oct 06, 2016 | 14.41 | 14.52 | 14.23 | 14.46 | 270,753 | +0.04(+0.26%) |
Oct 05, 2016 | 14.60 | 14.66 | 14.39 | 14.42 | 284,495 | -0.15(-1.05%) |
Oct 04, 2016 | 14.57 | 14.85 | 14.50 | 14.57 | 251,486 | -0.02(-0.16%) |
Oct 03, 2016 | 14.64 | 14.64 | 14.47 | 14.60 | 202,200 | -0.07(-0.47%) |
Sep 30, 2016 | 14.89 | 14.95 | 14.60 | 14.66 | 284,713 | -0.09(-0.62%) |
Sep 29, 2016 | 14.89 | 14.92 | 14.74 | 14.76 | 159,746 | -0.14(-0.92%) |
Sep 28, 2016 | 14.73 | 14.89 | 14.70 | 14.89 | 226,862 | +0.24(+1.61%) |
Sep 27, 2016 | 14.94 | 14.94 | 14.60 | 14.66 | 225,166 | -0.23(-1.53%) |
Sep 26, 2016 | 15.12 | 15.17 | 14.88 | 14.88 | 183,702 | -0.28(-1.85%) |
Sep 23, 2016 | 14.98 | 15.22 | 14.87 | 15.16 | 196,237 | +0.13(+0.86%) |
Sep 22, 2016 | 14.91 | 15.12 | 14.91 | 15.04 | 260,856 | +0.29(+1.95%) |
Sep 21, 2016 | 14.69 | 14.78 | 14.43 | 14.75 | 201,086 | +0.08(+0.57%) |
Sep 20, 2016 | 14.80 | 14.91 | 14.63 | 14.66 | 135,919 | -0.07(-0.46%) |
Sep 19, 2016 | 14.67 | 14.83 | 14.63 | 14.73 | 163,144 | +0.17(+1.14%) |
Sep 16, 2016 | 14.47 | 14.60 | 14.43 | 14.57 | 260,364 | +0.09(+0.63%) |
Sep 15, 2016 | 14.38 | 14.51 | 14.35 | 14.48 | 462,375 | +0.12(+0.84%) |
Sep 14, 2016 | 14.42 | 14.54 | 14.35 | 14.35 | 303,505 | -0.04(-0.26%) |
Sep 13, 2016 | 14.58 | 14.60 | 14.37 | 14.39 | 308,152 | -0.29(-1.96%) |
Sep 12, 2016 | 14.51 | 14.78 | 14.51 | 14.68 | 407,928 | +0.08(+0.52%) |
Sep 09, 2016 | 15.19 | 15.29 | 14.60 | 14.60 | 481,797 | -0.70(-4.55%) |
Sep 08, 2016 | 15.52 | 15.52 | 15.26 | 15.30 | 336,565 | -0.22(-1.41%) |
Sep 07, 2016 | 15.27 | 15.53 | 15.24 | 15.52 | 219,115 | +0.26(+1.69%) |
Sep 06, 2016 | 15.39 | 15.53 | 15.23 | 15.26 | 240,849 | -0.11(-0.69%) |
Sep 02, 2016 | 15.44 | 15.37 | 15.37 | 15.37 | 262,188 | -0.01(-0.05%) |
Sep 01, 2016 | 15.61 | 15.81 | 15.26 | 15.38 | 336,195 | -0.33(-2.07%) |
Aug 31, 2016 | 16.06 | 16.07 | 15.68 | 15.70 | 452,327 | -0.36(-2.22%) |
Aug 30, 2016 | 15.94 | 16.19 | 15.87 | 16.06 | 339,200 | +0.15(+0.95%) |
Aug 29, 2016 | 16.11 | 16.29 | 15.88 | 15.91 | 414,720 | -0.18(-1.13%) |
Aug 26, 2016 | 16.34 | 16.35 | 15.98 | 16.09 | 200,752 | -0.20(-1.20%) |
Aug 25, 2016 | 16.07 | 16.29 | 16.02 | 16.28 | 176,702 | +0.22(+1.36%) |
Aug 24, 2016 | 16.20 | 16.28 | 15.89 | 16.07 | 194,971 | -0.12(-0.75%) |
Aug 23, 2016 | 16.25 | 16.38 | 16.13 | 16.19 | 163,494 | +0.05(+0.33%) |
Aug 22, 2016 | 16.04 | 16.17 | 15.98 | 16.13 | 124,257 | +0.14(+0.85%) |
Aug 19, 2016 | 16.00 | 16.08 | 15.87 | 16.00 | 136,256 | -0.05(-0.28%) |
Aug 18, 2016 | 16.00 | 16.15 | 15.94 | 16.04 | 141,383 | +0.09(+0.57%) |
Aug 17, 2016 | 16.01 | 16.01 | 15.76 | 15.95 | 234,922 | -0.06(-0.38%) |
Aug 16, 2016 | 16.23 | 16.23 | 15.92 | 16.01 | 241,179 | -0.22(-1.35%) |
Aug 15, 2016 | 16.14 | 16.28 | 16.12 | 16.23 | 211,860 | +0.11(+0.70%) |
Aug 12, 2016 | 16.18 | 16.39 | 16.06 | 16.12 | 167,170 | -0.05(-0.33%) |
Aug 11, 2016 | 16.47 | 16.47 | 16.12 | 16.17 | 251,790 | -0.26(-1.56%) |
Aug 10, 2016 | 16.56 | 16.56 | 16.37 | 16.43 | 267,339 | +0.00(+0.00%) |
Aug 09, 2016 | 16.50 | 16.59 | 16.30 | 16.43 | 246,929 | -0.08(-0.46%) |
Aug 08, 2016 | 16.29 | 16.62 | 16.25 | 16.50 | 287,043 | +0.22(+1.34%) |
Aug 05, 2016 | 15.82 | 16.38 | 15.75 | 16.28 | 586,415 | +0.46(+2.90%) |
Aug 04, 2016 | 16.39 | 16.48 | 15.73 | 15.82 | 806,593 | -0.84(-5.02%) |
Aug 03, 2016 | 17.44 | 17.44 | 16.50 | 16.66 | 657,474 | -1.18(-6.59%) |
Aug 02, 2016 | 18.21 | 18.21 | 17.81 | 17.84 | 168,299 | -0.38(-2.07%) |
Aug 01, 2016 | 18.00 | 18.23 | 17.91 | 18.21 | 193,640 | +0.14(+0.79%) |
Jul 29, 2016 | 17.83 | 18.21 | 17.83 | 18.07 | 207,464 | +0.20(+1.10%) |
Jul 28, 2016 | 17.80 | 18.09 | 17.62 | 17.87 | 162,953 | +0.08(+0.42%) |
Jul 27, 2016 | 18.27 | 18.27 | 17.71 | 17.80 | 358,349 | -0.45(-2.48%) |
Jul 26, 2016 | 18.49 | 18.50 | 18.06 | 18.25 | 386,950 | -0.17(-0.94%) |
Jul 25, 2016 | 18.44 | 18.60 | 18.41 | 18.42 | 207,134 | +0.04(+0.24%) |
Jul 22, 2016 | 18.23 | 18.54 | 18.20 | 18.38 | 231,252 | +0.23(+1.24%) |
Jul 21, 2016 | 18.13 | 18.21 | 18.03 | 18.15 | 242,167 | +0.02(+0.08%) |
Jul 20, 2016 | 18.12 | 18.28 | 17.97 | 18.14 | 200,493 | +0.12(+0.67%) |
Jul 19, 2016 | 17.75 | 18.03 | 17.69 | 18.02 | 214,030 | +0.22(+1.22%) |
Jul 18, 2016 | 17.66 | 17.91 | 17.59 | 17.80 | 237,877 | +0.14(+0.81%) |
Jul 15, 2016 | 17.41 | 17.67 | 17.28 | 17.66 | 161,458 | +0.32(+1.82%) |
Jul 14, 2016 | 17.52 | 17.61 | 17.30 | 17.34 | 237,074 | -0.15(-0.86%) |
Jul 13, 2016 | 17.55 | 17.60 | 17.34 | 17.49 | 289,769 | +0.03(+0.17%) |
Jul 12, 2016 | 17.04 | 17.50 | 17.04 | 17.46 | 327,315 | +0.35(+2.02%) |
Jul 11, 2016 | 16.81 | 17.17 | 16.70 | 17.12 | 170,725 | +0.42(+2.52%) |
Jul 08, 2016 | 16.50 | 16.96 | 16.36 | 16.70 | 512,057 | +0.34(+2.06%) |
Jul 07, 2016 | 16.61 | 16.61 | 16.35 | 16.36 | 230,140 | -0.22(-1.31%) |
Jul 06, 2016 | 16.61 | 16.67 | 16.40 | 16.58 | 253,773 | -0.06(-0.36%) |
Jul 05, 2016 | 16.60 | 16.73 | 16.56 | 16.64 | 287,444 | -0.05(-0.32%) |
Jul 01, 2016 | 16.53 | 16.69 | 16.69 | 16.69 | 213,954 | +0.20(+1.23%) |
Jun 30, 2016 | 16.42 | 16.50 | 16.19 | 16.49 | 221,950 | +0.09(+0.55%) |
Jun 29, 2016 | 16.13 | 16.40 | 16.04 | 16.40 | 256,434 | +0.39(+2.44%) |
Jun 28, 2016 | 16.00 | 16.15 | 15.78 | 16.01 | 292,517 | +0.47(+3.04%) |
Jun 27, 2016 | 15.89 | 15.89 | 15.45 | 15.54 | 399,395 | -0.46(-2.85%) |
Jun 24, 2016 | 15.99 | 16.28 | 15.76 | 15.99 | 448,581 | -0.30(-1.83%) |
Jun 23, 2016 | 16.03 | 16.30 | 16.00 | 16.29 | 459,955 | +0.40(+2.54%) |
Jun 22, 2016 | 15.93 | 16.00 | 15.86 | 15.89 | 382,722 | -0.01(-0.09%) |
Jun 21, 2016 | 16.07 | 16.12 | 15.86 | 15.90 | 395,105 | -0.07(-0.42%) |
Jun 20, 2016 | 16.13 | 16.30 | 15.95 | 15.97 | 456,882 | +0.04(+0.28%) |
Jun 17, 2016 | 15.89 | 16.09 | 15.80 | 15.92 | 708,689 | +0.04(+0.23%) |
Jun 16, 2016 | 15.69 | 15.97 | 15.57 | 15.89 | 279,493 | +0.14(+0.90%) |
Jun 15, 2016 | 15.60 | 16.01 | 15.58 | 15.74 | 281,214 | +0.19(+1.20%) |
Jun 14, 2016 | 15.51 | 15.70 | 15.48 | 15.56 | 306,808 | +0.00(+0.00%) |
Jun 13, 2016 | 15.72 | 15.86 | 15.51 | 15.56 | 449,735 | -0.19(-1.18%) |
Jun 10, 2016 | 15.97 | 16.01 | 15.70 | 15.74 | 318,433 | -0.14(-0.89%) |
Jun 09, 2016 | 16.10 | 16.12 | 15.88 | 15.89 | 327,719 | -0.26(-1.62%) |
Jun 08, 2016 | 16.27 | 16.30 | 16.07 | 16.15 | 533,203 | -0.12(-0.73%) |
Jun 07, 2016 | 16.39 | 16.45 | 16.25 | 16.27 | 213,422 | -0.11(-0.68%) |
Jun 06, 2016 | 16.45 | 16.63 | 16.28 | 16.38 | 206,914 | -0.07(-0.45%) |
Jun 03, 2016 | 16.62 | 16.67 | 16.44 | 16.45 | 344,392 | -0.01(-0.09%) |
Jun 02, 2016 | 16.18 | 16.51 | 16.13 | 16.47 | 217,094 | +0.29(+1.80%) |
Jun 01, 2016 | 16.21 | 16.36 | 16.13 | 16.18 | 222,765 | -0.01(-0.05%) |
May 31, 2016 | 16.18 | 16.26 | 15.99 | 16.18 | 218,342 | +0.10(+0.65%) |
May 27, 2016 | 15.99 | 16.08 | 16.08 | 16.08 | 186,680 | +0.15(+0.94%) |
May 26, 2016 | 15.89 | 15.97 | 15.79 | 15.93 | 190,562 | +0.04(+0.28%) |
May 25, 2016 | 15.71 | 15.90 | 15.61 | 15.89 | 200,797 | +0.22(+1.37%) |
May 24, 2016 | 15.59 | 15.67 | 15.44 | 15.67 | 340,133 | +0.24(+1.54%) |
May 23, 2016 | 15.58 | 15.58 | 15.31 | 15.43 | 188,741 | -0.09(-0.57%) |
May 20, 2016 | 15.34 | 15.54 | 15.23 | 15.52 | 246,877 | +0.25(+1.65%) |
May 19, 2016 | 15.57 | 15.57 | 15.11 | 15.27 | 231,789 | -0.36(-2.28%) |
May 18, 2016 | 15.78 | 15.81 | 15.38 | 15.63 | 227,821 | -0.17(-1.08%) |
May 17, 2016 | 16.33 | 16.33 | 15.70 | 15.80 | 269,522 | -0.57(-3.49%) |
May 16, 2016 | 16.15 | 16.41 | 16.11 | 16.37 | 161,571 | +0.26(+1.61%) |
May 13, 2016 | 16.21 | 16.21 | 15.86 | 16.11 | 298,984 | -0.11(-0.69%) |
May 12, 2016 | 16.48 | 16.52 | 16.16 | 16.22 | 223,427 | -0.23(-1.40%) |
May 11, 2016 | 16.73 | 16.78 | 16.44 | 16.45 | 173,046 | -0.30(-1.77%) |
May 10, 2016 | 16.93 | 17.06 | 16.64 | 16.75 | 333,779 | -0.16(-0.92%) |
May 09, 2016 | 16.47 | 16.95 | 16.47 | 16.90 | 165,267 | +0.43(+2.61%) |
May 06, 2016 | 16.27 | 16.53 | 16.20 | 16.47 | 202,113 | +0.21(+1.28%) |
May 05, 2016 | 16.50 | 16.78 | 16.24 | 16.27 | 270,002 | -0.01(-0.09%) |
May 04, 2016 | 16.01 | 16.35 | 15.99 | 16.28 | 319,952 | +0.31(+1.95%) |
May 03, 2016 | 15.94 | 16.06 | 15.72 | 15.97 | 216,680 | -0.04(-0.28%) |
May 02, 2016 | 15.89 | 16.04 | 15.86 | 16.01 | 242,943 | +0.19(+1.22%) |
Apr 29, 2016 | 15.81 | 15.93 | 15.62 | 15.82 | 192,661 | -0.07(-0.47%) |
Apr 28, 2016 | 15.94 | 16.11 | 15.84 | 15.89 | 167,841 | -0.10(-0.65%) |
Apr 27, 2016 | 15.80 | 16.04 | 15.66 | 16.00 | 241,054 | +0.10(+0.65%) |
Apr 26, 2016 | 15.71 | 15.98 | 15.69 | 15.89 | 211,620 | +0.28(+1.80%) |
Apr 25, 2016 | 15.56 | 15.61 | 15.41 | 15.61 | 241,151 | +0.11(+0.71%) |
Apr 22, 2016 | 15.51 | 15.76 | 15.36 | 15.50 | 235,396 | -0.04(-0.24%) |
Apr 21, 2016 | 15.77 | 15.87 | 15.52 | 15.54 | 269,151 | -0.22(-1.41%) |
Apr 20, 2016 | 16.14 | 16.14 | 15.75 | 15.76 | 293,138 | -0.36(-2.24%) |
Apr 19, 2016 | 16.03 | 16.17 | 15.96 | 16.12 | 267,202 | +0.13(+0.79%) |
Apr 18, 2016 | 15.95 | 16.05 | 15.81 | 16.00 | 238,977 | +0.04(+0.28%) |
Apr 15, 2016 | 15.82 | 16.06 | 15.82 | 15.95 | 167,796 | +0.13(+0.84%) |
Apr 14, 2016 | 15.77 | 15.86 | 15.67 | 15.82 | 206,294 | +0.04(+0.23%) |
Apr 13, 2016 | 15.10 | 15.78 | 15.04 | 15.78 | 431,274 | +0.92(+6.21%) |
Apr 12, 2016 | 14.77 | 15.10 | 14.77 | 14.86 | 120,192 | +0.07(+0.45%) |
Apr 11, 2016 | 14.74 | 15.07 | 14.70 | 14.79 | 166,977 | +0.12(+0.81%) |
Apr 08, 2016 | 14.58 | 14.84 | 14.52 | 14.68 | 161,151 | +0.19(+1.33%) |
Apr 07, 2016 | 14.73 | 14.79 | 14.42 | 14.48 | 158,585 | -0.30(-2.05%) |
Apr 06, 2016 | 14.85 | 14.85 | 14.67 | 14.79 | 165,373 | +0.00(+0.00%) |
Apr 05, 2016 | 15.13 | 15.16 | 14.79 | 14.79 | 191,978 | -0.42(-2.77%) |
Apr 04, 2016 | 15.20 | 15.31 | 15.10 | 15.21 | 295,977 | +0.02(+0.15%) |
Apr 01, 2016 | 15.70 | 15.71 | 15.18 | 15.18 | 245,701 | -0.64(-4.06%) |
Mar 31, 2016 | 15.70 | 15.89 | 15.58 | 15.83 | 400,317 | +0.13(+0.85%) |
Mar 30, 2016 | 15.83 | 15.92 | 15.69 | 15.69 | 190,141 | -0.11(-0.70%) |
Mar 29, 2016 | 15.18 | 15.82 | 15.18 | 15.81 | 245,111 | +0.47(+3.03%) |
Mar 28, 2016 | 15.03 | 15.49 | 14.99 | 15.34 | 213,912 | +0.37(+2.45%) |
Mar 24, 2016 | 14.92 | 14.97 | 14.97 | 14.97 | 183,618 | -0.01(-0.05%) |
Mar 23, 2016 | 15.41 | 15.46 | 14.98 | 14.98 | 224,506 | -0.44(-2.86%) |
Mar 22, 2016 | 15.55 | 15.60 | 15.29 | 15.42 | 215,537 | -0.19(-1.22%) |
Mar 21, 2016 | 15.86 | 15.96 | 15.61 | 15.61 | 172,892 | -0.34(-2.12%) |
Mar 18, 2016 | 15.64 | 15.96 | 15.58 | 15.95 | 445,424 | +0.40(+2.60%) |
Mar 17, 2016 | 15.49 | 15.63 | 15.34 | 15.55 | 212,661 | +0.06(+0.38%) |
Mar 16, 2016 | 15.41 | 15.59 | 15.25 | 15.49 | 147,647 | +0.07(+0.43%) |
Mar 15, 2016 | 15.37 | 15.60 | 15.16 | 15.42 | 215,042 | -0.10(-0.66%) |
Mar 14, 2016 | 15.43 | 15.58 | 15.34 | 15.52 | 126,220 | +0.07(+0.43%) |
Mar 11, 2016 | 15.33 | 15.46 | 15.18 | 15.46 | 249,240 | +0.24(+1.59%) |
Mar 10, 2016 | 15.49 | 15.59 | 15.08 | 15.22 | 159,111 | -0.19(-1.24%) |
Mar 09, 2016 | 15.45 | 15.56 | 15.30 | 15.41 | 133,179 | -0.03(-0.19%) |
Mar 08, 2016 | 15.52 | 15.55 | 15.28 | 15.44 | 306,018 | -0.12(-0.80%) |
Mar 07, 2016 | 15.57 | 15.76 | 15.41 | 15.56 | 525,655 | -0.04(-0.28%) |
Mar 04, 2016 | 15.85 | 15.99 | 15.49 | 15.60 | 295,443 | -0.25(-1.58%) |
Mar 03, 2016 | 16.12 | 16.15 | 15.77 | 15.85 | 213,958 | -0.26(-1.64%) |
Mar 02, 2016 | 15.10 | 16.13 | 15.10 | 16.12 | 344,670 | +0.98(+6.51%) |
Mar 01, 2016 | 14.93 | 15.16 | 14.83 | 15.13 | 435,626 | +0.40(+2.69%) |
Feb 29, 2016 | 15.02 | 15.22 | 14.71 | 14.74 | 379,743 | -0.38(-2.53%) |
Feb 26, 2016 | 15.44 | 15.59 | 15.11 | 15.12 | 227,934 | -0.26(-1.72%) |
Feb 25, 2016 | 14.88 | 15.58 | 14.71 | 15.38 | 384,595 | +0.58(+3.92%) |
Feb 24, 2016 | 14.75 | 15.13 | 14.51 | 14.80 | 357,827 | -0.15(-0.98%) |
Feb 23, 2016 | 15.38 | 15.49 | 14.91 | 14.95 | 312,581 | -0.39(-2.57%) |
Feb 22, 2016 | 15.04 | 15.40 | 15.00 | 15.34 | 323,422 | +0.43(+2.89%) |
Feb 19, 2016 | 14.88 | 15.10 | 14.78 | 14.91 | 218,188 | -0.03(-0.20%) |
Feb 18, 2016 | 14.85 | 15.04 | 14.56 | 14.94 | 175,962 | +0.10(+0.64%) |
Feb 17, 2016 | 14.64 | 15.12 | 14.62 | 14.85 | 249,886 | +0.26(+1.80%) |
Feb 16, 2016 | 14.26 | 14.66 | 14.15 | 14.58 | 215,267 | +0.39(+2.78%) |
Feb 12, 2016 | 13.94 | 14.19 | 14.19 | 14.19 | 146,775 | +0.36(+2.59%) |
Feb 11, 2016 | 13.81 | 13.94 | 13.68 | 13.83 | 213,677 | -0.27(-1.92%) |
Feb 10, 2016 | 13.82 | 14.50 | 13.82 | 14.10 | 204,360 | +0.34(+2.44%) |
Feb 09, 2016 | 13.88 | 14.00 | 13.74 | 13.77 | 214,819 | -0.21(-1.52%) |
Feb 08, 2016 | 13.50 | 14.08 | 13.20 | 13.98 | 319,184 | +0.37(+2.69%) |
Feb 05, 2016 | 13.86 | 13.89 | 13.60 | 13.61 | 263,058 | -0.30(-2.15%) |
Feb 04, 2016 | 13.75 | 14.06 | 13.61 | 13.91 | 142,561 | +0.16(+1.17%) |
Feb 03, 2016 | 13.75 | 13.88 | 13.49 | 13.75 | 155,223 | +0.08(+0.59%) |
Feb 02, 2016 | 14.07 | 14.07 | 13.56 | 13.67 | 297,478 | -0.54(-3.81%) |
Feb 01, 2016 | 13.71 | 14.44 | 13.55 | 14.21 | 583,059 | +0.42(+3.08%) |
Jan 29, 2016 | 13.50 | 13.81 | 13.50 | 13.79 | 389,760 | +0.37(+2.78%) |
Jan 28, 2016 | 13.28 | 13.55 | 13.28 | 13.41 | 246,877 | +0.23(+1.72%) |
Jan 27, 2016 | 13.48 | 13.59 | 13.09 | 13.19 | 220,047 | -0.39(-2.91%) |
Jan 26, 2016 | 13.09 | 13.73 | 13.09 | 13.58 | 223,813 | +0.52(+3.95%) |
Jan 25, 2016 | 13.31 | 13.44 | 13.04 | 13.07 | 240,372 | -0.26(-1.96%) |
Jan 22, 2016 | 13.18 | 13.55 | 13.17 | 13.33 | 279,768 | +0.31(+2.35%) |
Jan 21, 2016 | 12.56 | 13.17 | 12.43 | 13.02 | 341,993 | +0.47(+3.77%) |
Jan 20, 2016 | 12.14 | 12.64 | 11.72 | 12.55 | 419,603 | +0.25(+2.07%) |
Jan 19, 2016 | 12.80 | 12.94 | 12.20 | 12.30 | 378,585 | -0.44(-3.48%) |
Jan 15, 2016 | 12.90 | 12.74 | 12.74 | 12.74 | 452,186 | -0.41(-3.15%) |
Jan 14, 2016 | 13.76 | 13.78 | 13.15 | 13.15 | 411,579 | -0.59(-4.29%) |
Jan 13, 2016 | 14.13 | 14.16 | 13.52 | 13.74 | 391,160 | -0.39(-2.73%) |
Jan 12, 2016 | 14.16 | 14.21 | 13.90 | 14.13 | 328,243 | +0.08(+0.57%) |
Jan 11, 2016 | 13.91 | 14.19 | 13.91 | 14.05 | 423,963 | +0.09(+0.67%) |
Jan 08, 2016 | 14.07 | 14.47 | 13.95 | 13.95 | 367,106 | -0.07(-0.47%) |
Jan 07, 2016 | 14.20 | 14.34 | 13.94 | 14.02 | 291,023 | -0.34(-2.37%) |
Jan 06, 2016 | 14.41 | 14.63 | 14.26 | 14.36 | 279,176 | -0.20(-1.39%) |
Jan 05, 2016 | 14.41 | 14.64 | 14.34 | 14.56 | 158,723 | +0.19(+1.31%) |
Jan 04, 2016 | 14.66 | 14.71 | 14.22 | 14.37 | 316,950 | -0.46(-3.08%) |
Dec 31, 2015 | 14.96 | 14.83 | 14.83 | 14.83 | 313,332 | -0.22(-1.44%) |
Dec 30, 2015 | 15.39 | 15.41 | 15.03 | 15.05 | 151,490 | -0.33(-2.17%) |
Dec 29, 2015 | 15.21 | 15.40 | 15.08 | 15.38 | 216,697 | +0.33(+2.21%) |
Dec 28, 2015 | 15.00 | 15.06 | 14.77 | 15.05 | 169,983 | +0.04(+0.24%) |
Dec 24, 2015 | 15.03 | 15.01 | 15.01 | 15.01 | 49,536 | -0.02(-0.14%) |
Dec 23, 2015 | 14.89 | 15.03 | 14.81 | 15.03 | 106,256 | +0.17(+1.16%) |
Dec 22, 2015 | 14.85 | 15.06 | 14.77 | 14.86 | 179,783 | +0.01(+0.05%) |
Dec 21, 2015 | 14.82 | 14.92 | 14.65 | 14.85 | 208,750 | +0.15(+1.03%) |
Dec 18, 2015 | 14.95 | 15.08 | 14.63 | 14.70 | 409,512 | -0.38(-2.53%) |
Dec 17, 2015 | 15.33 | 15.47 | 15.06 | 15.08 | 380,509 | -0.32(-2.10%) |
Dec 16, 2015 | 15.07 | 15.44 | 15.07 | 15.41 | 333,413 | +0.37(+2.49%) |
Dec 15, 2015 | 14.90 | 15.07 | 14.84 | 15.03 | 423,117 | +0.19(+1.31%) |
Dec 14, 2015 | 15.04 | 15.23 | 14.77 | 14.84 | 405,656 | -0.26(-1.72%) |
Dec 11, 2015 | 15.01 | 15.22 | 14.97 | 15.10 | 165,709 | -0.14(-0.90%) |
Dec 10, 2015 | 15.42 | 15.45 | 15.09 | 15.24 | 281,578 | -0.20(-1.31%) |
Dec 09, 2015 | 15.40 | 15.60 | 15.32 | 15.44 | 170,465 | +0.02(+0.14%) |
Dec 08, 2015 | 15.49 | 15.67 | 15.39 | 15.42 | 122,356 | -0.12(-0.79%) |
Dec 07, 2015 | 15.86 | 15.86 | 15.52 | 15.54 | 183,274 | -0.32(-2.00%) |
Dec 04, 2015 | 15.73 | 15.93 | 15.70 | 15.86 | 139,600 | +0.12(+0.78%) |
Dec 03, 2015 | 15.94 | 16.09 | 15.72 | 15.73 | 170,785 | -0.22(-1.36%) |
Dec 02, 2015 | 16.50 | 16.50 | 15.91 | 15.95 | 145,105 | -0.55(-3.32%) |
Dec 01, 2015 | 16.55 | 16.76 | 16.43 | 16.50 | 195,750 | +0.07(+0.44%) |
Nov 30, 2015 | 16.29 | 16.49 | 16.19 | 16.42 | 302,786 | +0.04(+0.26%) |
Nov 27, 2015 | 16.12 | 16.40 | 16.11 | 16.38 | 64,186 | +0.30(+1.84%) |
Nov 25, 2015 | 15.89 | 16.09 | 16.09 | 16.09 | 86,723 | +0.15(+0.95%) |
Nov 24, 2015 | 15.80 | 15.93 | 15.70 | 15.93 | 114,858 | +0.07(+0.45%) |
Nov 23, 2015 | 15.72 | 15.90 | 15.65 | 15.86 | 199,741 | +0.17(+1.10%) |
Nov 20, 2015 | 15.76 | 16.01 | 15.51 | 15.69 | 226,127 | +0.06(+0.41%) |
Nov 19, 2015 | 15.73 | 15.76 | 15.52 | 15.63 | 147,232 | -0.14(-0.86%) |
Nov 18, 2015 | 15.55 | 15.76 | 15.40 | 15.76 | 236,622 | +0.19(+1.24%) |
Nov 17, 2015 | 15.62 | 15.81 | 15.46 | 15.57 | 655,244 | -0.08(-0.50%) |
Nov 16, 2015 | 15.65 | 15.74 | 15.48 | 15.65 | 171,631 | -0.10(-0.64%) |
Nov 13, 2015 | 15.98 | 16.07 | 15.73 | 15.75 | 153,148 | -0.28(-1.75%) |
Nov 12, 2015 | 16.34 | 16.40 | 16.00 | 16.03 | 96,666 | -0.39(-2.40%) |
Nov 11, 2015 | 16.48 | 16.54 | 16.28 | 16.42 | 117,827 | +0.01(+0.04%) |
Nov 10, 2015 | 16.00 | 16.41 | 16.00 | 16.41 | 322,938 | +0.42(+2.60%) |
Nov 09, 2015 | 16.22 | 16.22 | 15.86 | 16.00 | 336,265 | -0.33(-2.02%) |
Nov 06, 2015 | 16.45 | 16.57 | 16.15 | 16.33 | 294,712 | -0.41(-2.44%) |
Nov 05, 2015 | 16.82 | 16.82 | 16.40 | 16.74 | 199,081 | -0.25(-1.48%) |
Nov 04, 2015 | 16.94 | 17.01 | 16.82 | 16.99 | 188,078 | +0.07(+0.42%) |
Nov 03, 2015 | 16.92 | 17.05 | 16.73 | 16.92 | 303,040 | -0.08(-0.46%) |