Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.90 | 16.90 | 16.90 | 0 | -0.53(-3.04%) | |
Dec 29, 2016 | 17.13 | 17.50 | 17.07 | 17.43 | 94,167 | +0.29(+1.69%) |
Dec 28, 2016 | 17.15 | 17.26 | 16.75 | 17.14 | 110,035 | -0.06(-0.35%) |
Dec 27, 2016 | 17.44 | 17.74 | 16.92 | 17.20 | 130,241 | -0.22(-1.26%) |
Dec 23, 2016 | 17.42 | 17.42 | 17.42 | 0 | +0.78(+4.69%) | |
Dec 22, 2016 | 16.34 | 16.77 | 16.05 | 16.64 | 109,166 | +0.29(+1.77%) |
Dec 21, 2016 | 16.58 | 16.73 | 16.05 | 16.35 | 98,595 | -0.25(-1.51%) |
Dec 20, 2016 | 16.31 | 16.65 | 16.06 | 16.60 | 129,850 | +0.43(+2.66%) |
Dec 19, 2016 | 15.98 | 16.74 | 15.83 | 16.17 | 126,174 | +0.19(+1.19%) |
Dec 16, 2016 | 15.69 | 16.24 | 15.69 | 15.98 | 210,959 | +0.40(+2.57%) |
Dec 15, 2016 | 15.54 | 15.93 | 15.35 | 15.58 | 381,670 | +0.10(+0.65%) |
Dec 14, 2016 | 15.63 | 15.78 | 15.12 | 15.48 | 100,117 | -0.18(-1.15%) |
Dec 13, 2016 | 15.79 | 15.95 | 15.54 | 15.66 | 97,039 | +0.02(+0.13%) |
Dec 12, 2016 | 15.56 | 15.79 | 15.36 | 15.64 | 122,955 | -0.02(-0.13%) |
Dec 09, 2016 | 16.08 | 16.67 | 15.56 | 15.66 | 118,252 | -0.25(-1.57%) |
Dec 08, 2016 | 15.39 | 16.05 | 15.14 | 15.91 | 135,465 | +0.40(+2.58%) |
Dec 07, 2016 | 15.52 | 15.72 | 14.80 | 15.51 | 178,886 | -0.24(-1.52%) |
Dec 06, 2016 | 15.58 | 15.94 | 15.10 | 15.75 | 119,275 | +0.21(+1.35%) |
Dec 05, 2016 | 15.67 | 15.95 | 15.15 | 15.54 | 166,691 | +0.01(+0.06%) |
Dec 02, 2016 | 14.55 | 15.94 | 14.50 | 15.53 | 124,028 | +0.98(+6.74%) |
Dec 01, 2016 | 15.09 | 15.24 | 14.31 | 14.55 | 176,560 | -0.45(-3.00%) |
Nov 30, 2016 | 15.20 | 15.55 | 14.86 | 15.00 | 98,662 | -0.15(-0.99%) |
Nov 29, 2016 | 15.11 | 15.58 | 14.94 | 15.15 | 123,025 | -0.06(-0.39%) |
Nov 28, 2016 | 15.94 | 15.94 | 15.08 | 15.21 | 88,140 | -0.80(-5.00%) |
Nov 25, 2016 | 16.05 | 16.11 | 15.72 | 16.01 | 88,576 | -0.04(-0.25%) |
Nov 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.76(+4.97%) | |
Nov 22, 2016 | 15.84 | 15.96 | 15.16 | 15.29 | 110,837 | -0.52(-3.29%) |
Nov 21, 2016 | 16.01 | 16.39 | 15.73 | 15.81 | 123,128 | -0.16(-1.00%) |
Nov 18, 2016 | 16.13 | 16.14 | 15.77 | 15.97 | 74,105 | -0.13(-0.81%) |
Nov 17, 2016 | 16.04 | 16.16 | 15.86 | 16.10 | 82,014 | +0.03(+0.19%) |
Nov 16, 2016 | 16.01 | 16.39 | 15.84 | 16.07 | 122,436 | -0.03(-0.19%) |
Nov 15, 2016 | 16.30 | 16.44 | 15.78 | 16.10 | 145,492 | -0.32(-1.95%) |
Nov 14, 2016 | 16.05 | 16.43 | 15.60 | 16.42 | 199,063 | +0.48(+3.01%) |
Nov 11, 2016 | 15.90 | 16.19 | 15.75 | 15.94 | 194,864 | +0.06(+0.38%) |
Nov 10, 2016 | 16.00 | 16.45 | 15.59 | 15.88 | 211,279 | +0.19(+1.21%) |
Nov 09, 2016 | 14.80 | 15.95 | 14.80 | 15.69 | 260,884 | +1.20(+8.28%) |
Nov 08, 2016 | 14.09 | 14.72 | 13.95 | 14.49 | 137,707 | +0.23(+1.61%) |
Nov 07, 2016 | 14.23 | 14.46 | 13.93 | 14.26 | 137,023 | +0.33(+2.37%) |
Nov 04, 2016 | 12.25 | 14.38 | 12.10 | 13.93 | 303,785 | +1.69(+13.81%) |
Nov 03, 2016 | 13.61 | 13.61 | 12.21 | 12.24 | 229,154 | -1.32(-9.73%) |
Nov 02, 2016 | 13.93 | 13.94 | 13.55 | 13.56 | 87,622 | -0.44(-3.14%) |
Nov 01, 2016 | 13.79 | 14.11 | 13.71 | 14.00 | 104,102 | +0.26(+1.89%) |
Oct 31, 2016 | 13.72 | 13.93 | 13.40 | 13.74 | 170,524 | +0.03(+0.22%) |
Oct 28, 2016 | 14.20 | 14.20 | 13.45 | 13.71 | 156,083 | -0.62(-4.33%) |
Oct 27, 2016 | 14.50 | 14.83 | 14.26 | 14.33 | 115,695 | -0.02(-0.14%) |
Oct 26, 2016 | 14.47 | 14.70 | 14.21 | 14.35 | 83,078 | -0.17(-1.17%) |
Oct 25, 2016 | 14.51 | 14.79 | 14.47 | 14.52 | 72,364 | +0.01(+0.07%) |
Oct 24, 2016 | 14.74 | 14.74 | 14.42 | 14.51 | 111,314 | -0.08(-0.55%) |
Oct 21, 2016 | 14.47 | 14.93 | 14.26 | 14.59 | 91,802 | +0.04(+0.27%) |
Oct 20, 2016 | 14.23 | 14.63 | 14.11 | 14.55 | 103,691 | +0.31(+2.18%) |
Oct 19, 2016 | 14.70 | 14.70 | 14.08 | 14.24 | 98,408 | -0.44(-3.00%) |
Oct 18, 2016 | 14.69 | 14.80 | 14.40 | 14.68 | 106,009 | +0.16(+1.10%) |
Oct 17, 2016 | 14.50 | 14.72 | 14.08 | 14.52 | 240,975 | +0.07(+0.48%) |
Oct 14, 2016 | 15.26 | 15.26 | 14.45 | 14.45 | 170,730 | -0.65(-4.30%) |
Oct 13, 2016 | 15.06 | 15.29 | 14.89 | 15.10 | 117,885 | -0.15(-0.98%) |
Oct 12, 2016 | 15.92 | 15.99 | 15.10 | 15.25 | 166,319 | -0.70(-4.39%) |
Oct 11, 2016 | 16.32 | 16.77 | 15.86 | 15.95 | 170,850 | -0.66(-3.97%) |
Oct 10, 2016 | 16.10 | 16.67 | 16.10 | 16.61 | 172,941 | +0.67(+4.20%) |
Oct 07, 2016 | 15.97 | 15.99 | 15.61 | 15.94 | 170,276 | -0.06(-0.41%) |
Oct 06, 2016 | 16.43 | 16.47 | 15.82 | 16.00 | 137,965 | -0.60(-3.58%) |
Oct 05, 2016 | 16.54 | 17.06 | 16.42 | 16.60 | 150,531 | +0.22(+1.34%) |
Oct 04, 2016 | 16.42 | 16.65 | 16.21 | 16.38 | 140,575 | -0.04(-0.24%) |
Oct 03, 2016 | 16.35 | 16.52 | 15.96 | 16.42 | 192,614 | +0.01(+0.06%) |
Sep 30, 2016 | 16.74 | 16.74 | 16.10 | 16.41 | 179,015 | -0.09(-0.55%) |
Sep 29, 2016 | 17.41 | 17.52 | 16.45 | 16.50 | 239,791 | -0.96(-5.50%) |
Sep 28, 2016 | 17.33 | 17.48 | 17.04 | 17.46 | 162,858 | +0.16(+0.92%) |
Sep 27, 2016 | 17.63 | 17.64 | 17.20 | 17.30 | 247,334 | -0.35(-1.98%) |
Sep 26, 2016 | 17.35 | 17.80 | 17.08 | 17.65 | 161,572 | +0.30(+1.73%) |
Sep 23, 2016 | 18.08 | 18.19 | 17.30 | 17.35 | 187,699 | -0.72(-3.98%) |
Sep 22, 2016 | 18.09 | 18.40 | 17.54 | 18.07 | 261,184 | +0.26(+1.46%) |
Sep 21, 2016 | 19.45 | 19.50 | 17.16 | 17.81 | 594,494 | -0.28(-1.55%) |
Sep 20, 2016 | 17.71 | 18.28 | 17.53 | 18.09 | 324,392 | +0.41(+2.32%) |
Sep 19, 2016 | 17.61 | 17.98 | 17.51 | 17.68 | 222,626 | +0.26(+1.49%) |
Sep 16, 2016 | 16.83 | 17.49 | 16.45 | 17.42 | 235,077 | +0.56(+3.32%) |
Sep 15, 2016 | 16.59 | 17.37 | 16.46 | 16.86 | 285,306 | +0.41(+2.49%) |
Sep 14, 2016 | 15.98 | 16.60 | 15.82 | 16.45 | 233,295 | +0.56(+3.52%) |
Sep 13, 2016 | 15.74 | 16.02 | 15.25 | 15.89 | 198,211 | +0.12(+0.76%) |
Sep 12, 2016 | 15.12 | 15.85 | 15.09 | 15.77 | 171,380 | +0.66(+4.37%) |
Sep 09, 2016 | 15.91 | 16.04 | 15.06 | 15.11 | 246,851 | -1.02(-6.32%) |
Sep 08, 2016 | 16.26 | 16.45 | 15.80 | 16.13 | 406,105 | +0.50(+3.20%) |
Sep 07, 2016 | 15.25 | 15.82 | 15.25 | 15.63 | 199,321 | +0.44(+2.90%) |
Sep 06, 2016 | 14.85 | 15.35 | 14.70 | 15.19 | 158,131 | +0.43(+2.91%) |
Sep 02, 2016 | 15.05 | 14.76 | 14.76 | 14.76 | 269,200 | -0.31(-2.06%) |
Sep 01, 2016 | 13.74 | 15.12 | 13.74 | 15.07 | 441,260 | +1.40(+10.24%) |
Aug 31, 2016 | 13.10 | 14.50 | 13.10 | 13.67 | 694,871 | +0.68(+5.23%) |
Aug 30, 2016 | 13.07 | 13.16 | 12.86 | 12.99 | 171,611 | -0.12(-0.92%) |
Aug 29, 2016 | 13.15 | 13.27 | 12.95 | 13.11 | 142,101 | +0.00(+0.00%) |
Aug 26, 2016 | 13.35 | 13.47 | 12.90 | 13.11 | 293,028 | -0.20(-1.50%) |
Aug 25, 2016 | 13.69 | 14.02 | 13.24 | 13.31 | 274,581 | -0.41(-2.99%) |
Aug 24, 2016 | 14.28 | 14.50 | 13.54 | 13.72 | 392,525 | -0.58(-4.06%) |
Aug 23, 2016 | 14.21 | 14.42 | 14.15 | 14.30 | 108,249 | +0.19(+1.35%) |
Aug 22, 2016 | 14.18 | 14.24 | 13.93 | 14.11 | 201,579 | +0.08(+0.57%) |
Aug 19, 2016 | 14.27 | 14.37 | 13.86 | 14.03 | 234,790 | -0.29(-2.03%) |
Aug 18, 2016 | 13.91 | 14.39 | 13.91 | 14.32 | 170,673 | +0.39(+2.80%) |
Aug 17, 2016 | 14.00 | 14.08 | 13.65 | 13.93 | 157,347 | -0.08(-0.57%) |
Aug 16, 2016 | 14.19 | 14.25 | 13.89 | 14.01 | 139,604 | -0.20(-1.41%) |
Aug 15, 2016 | 13.52 | 14.47 | 13.52 | 14.21 | 215,120 | +0.71(+5.26%) |
Aug 12, 2016 | 13.51 | 13.57 | 13.31 | 13.50 | 159,153 | +0.05(+0.37%) |
Aug 11, 2016 | 13.03 | 13.55 | 12.84 | 13.45 | 275,010 | +0.50(+3.86%) |
Aug 10, 2016 | 13.20 | 13.24 | 12.81 | 12.95 | 230,994 | -0.30(-2.26%) |
Aug 09, 2016 | 13.31 | 13.51 | 13.11 | 13.25 | 114,971 | +0.00(+0.00%) |
Aug 08, 2016 | 13.72 | 13.81 | 13.10 | 13.25 | 233,485 | -0.43(-3.14%) |
Aug 05, 2016 | 14.37 | 14.37 | 13.31 | 13.68 | 381,085 | -0.83(-5.72%) |
Aug 04, 2016 | 14.89 | 15.09 | 14.49 | 14.51 | 83,313 | -0.32(-2.16%) |
Aug 03, 2016 | 14.45 | 14.83 | 14.20 | 14.83 | 84,059 | +0.37(+2.56%) |
Aug 02, 2016 | 14.80 | 14.94 | 14.14 | 14.46 | 169,928 | -0.34(-2.30%) |
Aug 01, 2016 | 15.16 | 15.20 | 14.71 | 14.80 | 183,228 | -0.30(-1.99%) |
Jul 29, 2016 | 14.36 | 15.32 | 13.93 | 15.10 | 781,590 | +0.74(+5.15%) |
Jul 28, 2016 | 14.58 | 14.78 | 14.26 | 14.36 | 170,541 | -0.24(-1.64%) |
Jul 27, 2016 | 14.30 | 14.79 | 14.18 | 14.60 | 200,928 | +0.36(+2.53%) |
Jul 26, 2016 | 14.45 | 14.57 | 14.12 | 14.24 | 292,881 | -0.29(-2.00%) |
Jul 25, 2016 | 15.37 | 16.03 | 14.47 | 14.53 | 363,868 | -0.98(-6.32%) |
Jul 22, 2016 | 16.24 | 16.41 | 15.37 | 15.51 | 177,430 | -0.73(-4.50%) |
Jul 21, 2016 | 14.90 | 16.47 | 14.90 | 16.24 | 531,244 | +1.43(+9.66%) |
Jul 20, 2016 | 14.93 | 14.99 | 14.70 | 14.81 | 316,688 | -0.01(-0.07%) |
Jul 19, 2016 | 15.40 | 15.76 | 14.73 | 14.82 | 270,496 | -0.36(-2.37%) |
Jul 18, 2016 | 15.48 | 15.53 | 14.99 | 15.18 | 143,517 | -0.32(-2.06%) |
Jul 15, 2016 | 15.58 | 15.76 | 15.26 | 15.50 | 197,727 | +0.03(+0.19%) |
Jul 14, 2016 | 16.28 | 16.28 | 15.33 | 15.47 | 259,940 | -0.67(-4.15%) |
Jul 13, 2016 | 16.70 | 16.87 | 16.04 | 16.14 | 319,843 | -0.48(-2.89%) |
Jul 12, 2016 | 15.73 | 16.77 | 15.70 | 16.62 | 325,874 | +0.97(+6.20%) |
Jul 11, 2016 | 15.77 | 15.95 | 15.46 | 15.65 | 155,846 | -0.04(-0.25%) |
Jul 08, 2016 | 15.75 | 15.49 | 15.38 | 15.69 | 238,054 | +0.20(+1.29%) |
Jul 07, 2016 | 15.80 | 16.23 | 15.31 | 15.49 | 188,592 | +0.11(+0.72%) |
Jul 05, 2016 | 15.48 | 15.55 | 14.99 | 15.38 | 141,356 | -0.17(-1.09%) |
Jul 01, 2016 | 15.18 | 15.55 | 15.55 | 15.55 | 258,200 | +0.41(+2.71%) |
Jun 30, 2016 | 15.50 | 16.24 | 14.50 | 15.14 | 209,631 | -0.34(-2.20%) |
Jun 29, 2016 | 15.65 | 15.74 | 15.41 | 15.48 | 275,741 | -0.04(-0.26%) |
Jun 28, 2016 | 15.05 | 15.69 | 14.69 | 15.52 | 432,519 | +0.80(+5.43%) |
Jun 27, 2016 | 15.30 | 15.74 | 14.42 | 14.72 | 408,698 | -0.80(-5.15%) |
Jun 24, 2016 | 15.50 | 15.91 | 15.14 | 15.52 | 919,324 | -0.72(-4.43%) |
Jun 23, 2016 | 16.39 | 16.67 | 15.98 | 16.24 | 247,683 | -0.15(-0.92%) |
Jun 22, 2016 | 16.97 | 17.10 | 15.94 | 16.39 | 300,371 | -0.23(-1.38%) |
Jun 21, 2016 | 18.13 | 18.35 | 16.30 | 16.62 | 333,135 | -1.44(-7.97%) |
Jun 20, 2016 | 17.82 | 18.60 | 17.41 | 18.06 | 320,824 | +0.56(+3.20%) |
Jun 17, 2016 | 17.03 | 17.87 | 17.03 | 17.50 | 320,372 | +0.63(+3.73%) |
Jun 16, 2016 | 16.90 | 17.40 | 16.47 | 16.87 | 179,450 | +0.60(+3.69%) |
Jun 15, 2016 | 16.21 | 16.55 | 16.01 | 16.27 | 135,191 | +0.15(+0.93%) |
Jun 14, 2016 | 16.27 | 16.67 | 15.41 | 16.12 | 271,130 | +0.25(+1.58%) |
Jun 13, 2016 | 15.89 | 16.38 | 15.70 | 15.87 | 221,851 | -0.10(-0.63%) |
Jun 10, 2016 | 16.68 | 17.34 | 15.51 | 15.97 | 292,351 | -1.03(-6.06%) |
Jun 09, 2016 | 17.09 | 17.59 | 16.87 | 17.00 | 143,167 | -0.29(-1.68%) |
Jun 08, 2016 | 17.32 | 17.35 | 16.85 | 17.29 | 107,095 | +0.06(+0.35%) |
Jun 07, 2016 | 17.25 | 17.42 | 16.79 | 17.23 | 124,528 | -0.14(-0.83%) |
Jun 06, 2016 | 17.17 | 17.59 | 16.85 | 17.38 | 163,256 | +0.34(+2.03%) |
Jun 03, 2016 | 17.43 | 17.45 | 16.25 | 17.03 | 161,680 | -0.53(-3.02%) |
Jun 02, 2016 | 16.99 | 17.71 | 16.97 | 17.56 | 193,090 | +0.49(+2.87%) |
Jun 01, 2016 | 16.78 | 17.26 | 16.11 | 17.07 | 166,669 | +0.25(+1.49%) |
May 31, 2016 | 16.53 | 17.00 | 16.53 | 16.82 | 139,707 | +0.44(+2.69%) |
May 27, 2016 | 16.24 | 16.38 | 16.38 | 16.38 | 148,600 | +0.24(+1.49%) |
May 26, 2016 | 16.28 | 16.43 | 16.14 | 16.14 | 99,305 | -0.13(-0.80%) |
May 25, 2016 | 16.30 | 16.45 | 16.13 | 16.27 | 147,515 | +0.12(+0.74%) |
May 24, 2016 | 16.08 | 16.31 | 15.88 | 16.15 | 166,108 | +0.10(+0.62%) |
May 23, 2016 | 15.89 | 16.43 | 15.80 | 16.05 | 150,868 | +0.22(+1.39%) |
May 20, 2016 | 15.21 | 15.95 | 14.99 | 15.83 | 195,285 | +0.79(+5.25%) |
May 19, 2016 | 15.29 | 15.69 | 14.93 | 15.04 | 191,466 | -0.39(-2.53%) |
May 18, 2016 | 15.09 | 15.55 | 15.09 | 15.43 | 276,124 | +0.21(+1.38%) |
May 17, 2016 | 15.44 | 15.62 | 15.10 | 15.22 | 240,153 | -0.18(-1.17%) |
May 16, 2016 | 14.50 | 15.50 | 14.47 | 15.40 | 354,062 | +0.82(+5.62%) |
May 13, 2016 | 14.23 | 14.84 | 14.15 | 14.58 | 212,401 | +0.30(+2.10%) |
May 12, 2016 | 14.75 | 14.75 | 13.94 | 14.28 | 238,145 | -0.53(-3.58%) |
May 11, 2016 | 15.04 | 16.30 | 14.73 | 14.81 | 350,061 | -0.29(-1.92%) |
May 10, 2016 | 15.14 | 15.30 | 14.72 | 15.10 | 251,882 | +0.00(+0.00%) |
May 09, 2016 | 14.76 | 15.46 | 14.44 | 15.10 | 225,691 | +0.40(+2.72%) |
May 06, 2016 | 15.07 | 15.07 | 14.50 | 14.70 | 243,100 | -0.26(-1.74%) |
May 05, 2016 | 15.92 | 15.99 | 14.96 | 14.96 | 245,976 | -0.77(-4.90%) |
May 04, 2016 | 16.07 | 16.18 | 15.43 | 15.73 | 226,465 | -0.42(-2.60%) |
May 03, 2016 | 16.82 | 16.93 | 16.13 | 16.15 | 264,406 | -0.85(-5.00%) |
May 02, 2016 | 16.90 | 17.03 | 16.30 | 17.00 | 211,319 | +0.12(+0.71%) |
Apr 29, 2016 | 16.57 | 17.27 | 16.29 | 16.88 | 412,099 | +0.19(+1.14%) |
Apr 28, 2016 | 18.96 | 19.00 | 14.58 | 16.69 | 1,013,928 | -0.81(-4.63%) |
Apr 27, 2016 | 17.55 | 18.00 | 17.25 | 17.50 | 446,772 | -0.12(-0.68%) |
Apr 26, 2016 | 18.49 | 18.49 | 17.55 | 17.62 | 271,932 | -0.76(-4.13%) |
Apr 25, 2016 | 18.85 | 19.15 | 18.26 | 18.38 | 136,303 | -0.45(-2.39%) |
Apr 22, 2016 | 18.11 | 18.83 | 17.70 | 18.83 | 288,733 | +0.75(+4.15%) |
Apr 21, 2016 | 17.24 | 18.30 | 17.21 | 18.08 | 180,633 | +0.80(+4.63%) |
Apr 20, 2016 | 18.16 | 18.17 | 16.75 | 17.28 | 275,276 | -0.42(-2.37%) |
Apr 19, 2016 | 18.79 | 18.98 | 17.52 | 17.70 | 292,050 | -0.89(-4.79%) |
Apr 18, 2016 | 18.00 | 18.86 | 17.76 | 18.59 | 333,022 | +0.53(+2.93%) |
Apr 15, 2016 | 18.09 | 18.33 | 17.81 | 18.06 | 241,388 | -0.17(-0.93%) |
Apr 14, 2016 | 17.81 | 18.44 | 17.26 | 18.23 | 204,561 | +0.42(+2.36%) |
Apr 13, 2016 | 16.75 | 17.95 | 16.57 | 17.81 | 299,255 | +1.21(+7.29%) |
Apr 12, 2016 | 16.69 | 16.95 | 16.16 | 16.60 | 160,420 | -0.13(-0.78%) |
Apr 11, 2016 | 17.17 | 17.41 | 16.62 | 16.73 | 156,698 | -0.37(-2.16%) |
Apr 08, 2016 | 17.71 | 17.71 | 16.76 | 17.10 | 256,802 | -0.33(-1.89%) |
Apr 07, 2016 | 17.35 | 17.80 | 17.13 | 17.43 | 273,963 | +0.09(+0.52%) |
Apr 06, 2016 | 16.39 | 17.45 | 16.22 | 17.34 | 357,626 | +0.98(+5.99%) |
Apr 05, 2016 | 16.25 | 16.53 | 15.82 | 16.36 | 242,565 | +0.04(+0.25%) |
Apr 04, 2016 | 15.71 | 16.54 | 15.34 | 16.32 | 245,484 | +0.67(+4.28%) |
Apr 01, 2016 | 14.52 | 16.02 | 14.43 | 15.65 | 354,591 | +1.19(+8.23%) |
Mar 31, 2016 | 14.06 | 14.87 | 13.73 | 14.46 | 273,066 | +0.34(+2.41%) |
Mar 30, 2016 | 14.55 | 15.08 | 14.02 | 14.12 | 365,682 | -0.42(-2.89%) |
Mar 29, 2016 | 14.17 | 14.57 | 13.81 | 14.54 | 304,896 | +0.38(+2.68%) |
Mar 28, 2016 | 14.23 | 14.60 | 13.72 | 14.16 | 504,204 | -0.01(-0.07%) |
Mar 24, 2016 | 13.46 | 14.17 | 14.17 | 14.17 | 255,000 | +0.58(+4.27%) |
Mar 23, 2016 | 14.13 | 14.28 | 13.30 | 13.59 | 280,404 | -0.53(-3.75%) |
Mar 22, 2016 | 13.82 | 14.41 | 13.71 | 14.12 | 280,658 | +0.21(+1.51%) |
Mar 21, 2016 | 12.63 | 14.44 | 12.57 | 13.91 | 526,217 | +1.27(+10.05%) |
Mar 18, 2016 | 12.51 | 12.77 | 12.07 | 12.64 | 487,271 | +0.22(+1.77%) |
Mar 17, 2016 | 12.88 | 13.18 | 12.09 | 12.42 | 517,048 | -0.57(-4.39%) |
Mar 16, 2016 | 13.28 | 13.46 | 12.93 | 12.99 | 179,297 | -0.36(-2.70%) |
Mar 15, 2016 | 14.75 | 14.76 | 13.26 | 13.35 | 298,352 | -1.54(-10.34%) |
Mar 14, 2016 | 14.19 | 15.33 | 14.19 | 14.89 | 245,812 | +0.62(+4.34%) |
Mar 11, 2016 | 13.74 | 14.30 | 13.66 | 14.27 | 227,745 | +0.63(+4.62%) |
Mar 10, 2016 | 13.95 | 14.28 | 13.30 | 13.64 | 238,873 | -0.17(-1.23%) |
Mar 09, 2016 | 14.00 | 14.09 | 13.51 | 13.81 | 315,313 | -0.17(-1.22%) |
Mar 08, 2016 | 15.25 | 15.30 | 13.90 | 13.98 | 411,926 | -1.31(-8.57%) |
Mar 07, 2016 | 13.52 | 15.62 | 13.28 | 15.29 | 358,542 | +1.63(+11.93%) |
Mar 04, 2016 | 14.19 | 14.25 | 13.38 | 13.66 | 436,503 | -0.61(-4.27%) |
Mar 03, 2016 | 13.99 | 14.42 | 13.73 | 14.27 | 352,291 | +0.35(+2.51%) |
Mar 02, 2016 | 13.18 | 14.06 | 12.29 | 13.92 | 236,076 | +0.72(+5.45%) |
Mar 01, 2016 | 12.99 | 13.30 | 12.28 | 13.20 | 276,408 | +0.40(+3.12%) |
Feb 29, 2016 | 13.12 | 13.33 | 12.50 | 12.80 | 357,452 | -0.40(-3.03%) |
Feb 26, 2016 | 13.00 | 13.47 | 12.75 | 13.20 | 350,871 | +0.33(+2.56%) |
Feb 25, 2016 | 12.90 | 13.11 | 12.02 | 12.87 | 388,130 | +0.07(+0.55%) |
Feb 24, 2016 | 14.44 | 14.54 | 12.65 | 12.80 | 1,017,039 | -2.00(-13.51%) |
Feb 23, 2016 | 14.61 | 15.13 | 14.50 | 14.80 | 366,125 | +0.04(+0.27%) |
Feb 22, 2016 | 15.05 | 15.50 | 14.69 | 14.76 | 162,952 | -0.17(-1.14%) |
Feb 19, 2016 | 14.70 | 15.03 | 14.32 | 14.93 | 150,233 | +0.16(+1.08%) |
Feb 18, 2016 | 15.37 | 15.53 | 14.66 | 14.77 | 216,597 | -0.65(-4.22%) |
Feb 17, 2016 | 14.72 | 16.14 | 14.61 | 15.42 | 314,881 | +0.90(+6.20%) |
Feb 16, 2016 | 14.46 | 14.93 | 13.85 | 14.52 | 436,842 | +0.21(+1.47%) |
Feb 12, 2016 | 13.81 | 14.31 | 14.31 | 14.31 | 236,700 | +0.79(+5.84%) |
Feb 11, 2016 | 13.22 | 13.80 | 13.15 | 13.52 | 204,043 | -0.07(-0.52%) |
Feb 10, 2016 | 13.77 | 14.45 | 13.34 | 13.59 | 355,646 | +0.09(+0.67%) |
Feb 09, 2016 | 14.05 | 14.62 | 13.47 | 13.50 | 329,425 | -0.78(-5.46%) |
Feb 08, 2016 | 15.00 | 15.12 | 13.76 | 14.28 | 330,387 | -0.97(-6.36%) |
Feb 05, 2016 | 16.25 | 16.50 | 15.04 | 15.25 | 392,243 | -1.14(-6.96%) |
Feb 04, 2016 | 16.40 | 17.19 | 16.03 | 16.39 | 330,434 | -0.23(-1.38%) |
Feb 03, 2016 | 17.10 | 17.30 | 16.18 | 16.62 | 480,037 | -0.15(-0.89%) |
Feb 02, 2016 | 16.95 | 17.18 | 16.55 | 16.77 | 324,669 | -0.37(-2.16%) |
Feb 01, 2016 | 17.08 | 17.72 | 16.69 | 17.14 | 427,876 | +0.00(+0.00%) |
Jan 29, 2016 | 16.96 | 17.56 | 16.50 | 17.14 | 765,051 | +0.12(+0.71%) |
Jan 28, 2016 | 18.79 | 18.80 | 16.94 | 17.02 | 508,137 | -1.61(-8.64%) |
Jan 27, 2016 | 20.51 | 20.74 | 18.52 | 18.63 | 482,283 | -2.01(-9.74%) |
Jan 26, 2016 | 21.58 | 21.58 | 20.02 | 20.64 | 304,018 | -0.70(-3.28%) |
Jan 25, 2016 | 21.65 | 22.18 | 20.73 | 21.34 | 286,943 | -0.87(-3.92%) |
Jan 22, 2016 | 21.41 | 23.20 | 20.44 | 22.21 | 336,058 | +1.47(+7.09%) |
Jan 21, 2016 | 21.35 | 22.15 | 20.25 | 20.74 | 279,447 | -0.93(-4.29%) |
Jan 20, 2016 | 21.88 | 22.53 | 19.90 | 21.67 | 376,600 | -0.33(-1.50%) |
Jan 19, 2016 | 25.77 | 25.89 | 21.15 | 22.00 | 619,324 | -3.01(-12.04%) |
Jan 15, 2016 | 24.75 | 25.01 | 25.01 | 25.01 | 493,300 | -0.54(-2.11%) |
Jan 14, 2016 | 23.85 | 26.07 | 23.00 | 25.55 | 452,187 | +1.68(+7.04%) |
Jan 13, 2016 | 24.70 | 25.11 | 23.35 | 23.87 | 320,211 | -0.09(-0.38%) |
Jan 12, 2016 | 24.36 | 25.14 | 23.11 | 23.96 | 241,103 | +0.49(+2.09%) |
Jan 11, 2016 | 24.33 | 24.71 | 22.50 | 23.47 | 464,829 | -1.01(-4.13%) |
Jan 08, 2016 | 24.33 | 24.98 | 23.16 | 24.48 | 489,888 | +0.17(+0.70%) |
Jan 07, 2016 | 22.40 | 24.88 | 22.33 | 24.31 | 1,505,146 | +0.67(+2.83%) |
Jan 06, 2016 | 25.43 | 26.00 | 23.40 | 23.64 | 427,645 | -2.42(-9.29%) |
Jan 05, 2016 | 27.08 | 27.50 | 25.61 | 26.06 | 325,651 | -1.85(-6.63%) |