Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.16 | 17.26 | 16.65 | 16.82 | 19,322 | -0.19(-1.10%) |
Nov 29, 2016 | 17.26 | 17.26 | 16.90 | 17.00 | 9,895 | -0.16(-0.94%) |
Nov 28, 2016 | 17.22 | 17.22 | 16.84 | 17.16 | 18,377 | +0.03(+0.20%) |
Nov 25, 2016 | 17.16 | 17.35 | 17.05 | 17.13 | 10,057 | +0.05(+0.30%) |
Nov 23, 2016 | 17.08 | 17.08 | 17.08 | 0 | -0.16(-0.93%) | |
Nov 22, 2016 | 17.10 | 17.28 | 15.87 | 17.24 | 18,724 | +0.06(+0.35%) |
Nov 21, 2016 | 17.41 | 17.43 | 16.96 | 17.18 | 36,723 | -0.30(-1.70%) |
Nov 18, 2016 | 17.23 | 17.48 | 16.83 | 17.48 | 22,607 | +0.32(+1.88%) |
Nov 17, 2016 | 17.05 | 17.15 | 16.84 | 17.15 | 16,317 | +0.07(+0.40%) |
Nov 16, 2016 | 16.91 | 17.10 | 16.42 | 17.09 | 24,312 | +0.13(+0.75%) |
Nov 15, 2016 | 17.43 | 17.43 | 16.83 | 16.96 | 30,291 | -0.50(-2.86%) |
Nov 14, 2016 | 17.38 | 17.89 | 17.31 | 17.46 | 57,004 | +0.13(+0.73%) |
Nov 11, 2016 | 16.70 | 17.49 | 16.58 | 17.33 | 103,752 | +0.55(+3.28%) |
Nov 10, 2016 | 16.70 | 16.86 | 16.69 | 16.78 | 54,960 | +0.18(+1.07%) |
Nov 09, 2016 | 16.09 | 16.86 | 15.88 | 16.60 | 37,859 | +0.67(+4.20%) |
Nov 08, 2016 | 15.58 | 16.10 | 15.44 | 15.93 | 21,396 | -0.09(-0.58%) |
Nov 07, 2016 | 16.10 | 16.10 | 14.78 | 16.03 | 28,371 | +0.08(+0.48%) |
Nov 04, 2016 | 15.10 | 16.32 | 15.10 | 15.95 | 29,471 | +0.84(+5.55%) |
Nov 03, 2016 | 14.84 | 15.21 | 14.84 | 15.11 | 62,307 | +0.31(+2.12%) |
Nov 02, 2016 | 15.17 | 15.17 | 14.78 | 14.80 | 31,576 | -0.30(-1.96%) |
Nov 01, 2016 | 14.99 | 15.16 | 14.90 | 15.10 | 12,170 | +0.16(+1.08%) |
Oct 31, 2016 | 15.36 | 15.36 | 14.87 | 14.93 | 48,483 | -0.30(-1.95%) |
Oct 28, 2016 | 15.28 | 15.32 | 15.16 | 15.23 | 60,895 | -0.12(-0.77%) |
Oct 27, 2016 | 15.27 | 15.38 | 15.26 | 15.35 | 23,635 | +0.08(+0.50%) |
Oct 26, 2016 | 14.87 | 15.29 | 14.84 | 15.27 | 37,163 | +0.43(+2.91%) |
Oct 25, 2016 | 14.75 | 14.98 | 14.75 | 14.84 | 8,101 | -0.25(-1.68%) |
Oct 24, 2016 | 14.99 | 15.10 | 14.99 | 15.10 | 3,040 | +0.03(+0.23%) |
Oct 21, 2016 | 15.04 | 15.10 | 14.82 | 15.06 | 3,710 | -0.09(-0.61%) |
Oct 20, 2016 | 15.07 | 15.16 | 15.02 | 15.15 | 10,358 | +0.07(+0.45%) |
Oct 19, 2016 | 15.17 | 15.17 | 14.83 | 15.09 | 4,368 | -0.01(-0.06%) |
Oct 18, 2016 | 15.12 | 15.12 | 14.99 | 15.10 | 12,175 | +0.02(+0.11%) |
Oct 17, 2016 | 15.02 | 15.10 | 15.01 | 15.08 | 9,501 | +0.01(+0.06%) |
Oct 14, 2016 | 14.89 | 15.12 | 14.83 | 15.07 | 17,178 | +0.18(+1.19%) |
Oct 13, 2016 | 14.77 | 15.04 | 14.50 | 14.89 | 35,582 | +0.10(+0.69%) |
Oct 12, 2016 | 15.01 | 15.04 | 14.77 | 14.79 | 12,607 | -0.22(-1.47%) |
Oct 11, 2016 | 14.98 | 15.25 | 14.88 | 15.01 | 44,998 | +0.12(+0.80%) |
Oct 10, 2016 | 14.91 | 15.01 | 14.82 | 14.89 | 28,139 | -0.01(-0.06%) |
Oct 07, 2016 | 14.74 | 14.91 | 14.74 | 14.90 | 48,435 | +0.18(+1.21%) |
Oct 06, 2016 | 14.75 | 14.78 | 14.61 | 14.72 | 82,073 | +0.03(+0.17%) |
Oct 05, 2016 | 14.65 | 14.82 | 14.57 | 14.70 | 58,570 | +0.14(+0.93%) |
Oct 04, 2016 | 14.23 | 14.68 | 13.10 | 14.56 | 11,343 | -0.08(-0.52%) |
Oct 03, 2016 | 14.65 | 14.70 | 14.60 | 14.64 | 17,885 | -0.09(-0.63%) |
Sep 30, 2016 | 14.62 | 14.77 | 14.55 | 14.73 | 13,013 | +0.46(+3.20%) |
Sep 29, 2016 | 14.50 | 14.65 | 14.21 | 14.27 | 17,138 | -0.28(-1.92%) |
Sep 28, 2016 | 14.45 | 14.57 | 14.45 | 14.55 | 14,719 | -0.02(-0.12%) |
Sep 27, 2016 | 14.65 | 14.65 | 14.46 | 14.57 | 12,363 | -0.14(-0.92%) |
Sep 26, 2016 | 14.74 | 14.80 | 14.69 | 14.71 | 16,421 | -0.03(-0.23%) |
Sep 23, 2016 | 14.71 | 14.78 | 14.71 | 14.74 | 154,849 | +0.03(+0.17%) |
Sep 22, 2016 | 14.73 | 14.74 | 14.65 | 14.71 | 14,414 | -0.02(-0.11%) |
Sep 21, 2016 | 14.62 | 14.73 | 14.62 | 14.73 | 93,457 | +0.07(+0.46%) |
Sep 20, 2016 | 14.63 | 14.73 | 14.63 | 14.66 | 14,149 | +0.03(+0.17%) |
Sep 19, 2016 | 14.68 | 14.72 | 14.61 | 14.64 | 10,897 | +0.06(+0.41%) |
Sep 16, 2016 | 14.74 | 14.74 | 14.49 | 14.58 | 82,609 | -0.14(-0.98%) |
Sep 15, 2016 | 14.67 | 14.73 | 14.66 | 14.72 | 12,458 | +0.05(+0.35%) |
Sep 14, 2016 | 14.61 | 14.72 | 14.51 | 14.67 | 12,274 | +0.00(+0.00%) |
Sep 13, 2016 | 14.59 | 14.73 | 14.54 | 14.67 | 17,922 | -0.06(-0.40%) |
Sep 12, 2016 | 14.49 | 14.73 | 14.44 | 14.73 | 47,887 | +0.22(+1.52%) |
Sep 09, 2016 | 14.60 | 14.73 | 14.50 | 14.51 | 15,975 | -0.19(-1.27%) |
Sep 08, 2016 | 14.67 | 14.73 | 14.54 | 14.70 | 12,959 | +0.08(+0.58%) |
Sep 07, 2016 | 14.66 | 14.72 | 14.45 | 14.61 | 47,677 | -0.10(-0.69%) |
Sep 06, 2016 | 14.58 | 14.73 | 14.49 | 14.71 | 23,891 | +0.16(+1.11%) |
Sep 02, 2016 | 14.59 | 14.55 | 14.55 | 14.55 | 7,673 | -0.06(-0.41%) |
Sep 01, 2016 | 14.40 | 14.61 | 14.40 | 14.61 | 12,514 | +0.08(+0.58%) |
Aug 31, 2016 | 14.47 | 14.61 | 14.43 | 14.53 | 12,038 | +0.12(+0.82%) |
Aug 30, 2016 | 14.40 | 14.44 | 14.38 | 14.41 | 140,062 | +0.00(+0.00%) |
Aug 29, 2016 | 14.32 | 14.44 | 14.32 | 14.41 | 21,127 | +0.12(+0.83%) |
Aug 26, 2016 | 14.25 | 14.32 | 14.25 | 14.29 | 12,312 | -0.01(-0.06%) |
Aug 25, 2016 | 14.16 | 14.30 | 14.15 | 14.30 | 15,240 | +0.03(+0.24%) |
Aug 24, 2016 | 14.16 | 14.29 | 14.16 | 14.27 | 9,829 | +0.03(+0.24%) |
Aug 23, 2016 | 14.27 | 14.33 | 14.22 | 14.23 | 8,333 | -0.01(-0.06%) |
Aug 22, 2016 | 14.16 | 14.27 | 14.06 | 14.24 | 16,614 | -0.03(-0.18%) |
Aug 19, 2016 | 14.24 | 14.44 | 14.18 | 14.27 | 23,769 | +0.05(+0.36%) |
Aug 18, 2016 | 14.26 | 14.26 | 14.07 | 14.21 | 5,197 | +0.00(+0.00%) |
Aug 17, 2016 | 14.05 | 14.36 | 14.05 | 14.21 | 10,004 | +0.09(+0.66%) |
Aug 16, 2016 | 14.10 | 14.16 | 14.10 | 14.12 | 6,884 | +0.02(+0.12%) |
Aug 15, 2016 | 14.09 | 14.13 | 13.98 | 14.10 | 23,798 | -0.03(-0.24%) |
Aug 12, 2016 | 14.06 | 14.19 | 13.94 | 14.14 | 8,460 | +0.05(+0.36%) |
Aug 11, 2016 | 13.95 | 14.15 | 11.78 | 14.09 | 33,287 | +0.11(+0.79%) |
Aug 10, 2016 | 14.17 | 14.20 | 13.96 | 13.98 | 17,121 | -0.25(-1.79%) |
Aug 09, 2016 | 14.13 | 14.52 | 14.13 | 14.23 | 18,203 | +0.08(+0.60%) |
Aug 08, 2016 | 14.43 | 14.43 | 14.13 | 14.15 | 15,577 | -0.28(-1.94%) |
Aug 05, 2016 | 14.45 | 14.54 | 14.32 | 14.43 | 22,812 | +0.05(+0.35%) |
Aug 04, 2016 | 14.52 | 14.52 | 14.31 | 14.38 | 6,810 | -0.06(-0.41%) |
Aug 03, 2016 | 14.50 | 14.62 | 14.42 | 14.43 | 12,756 | -0.13(-0.87%) |
Aug 02, 2016 | 14.73 | 14.73 | 14.53 | 14.56 | 12,711 | -0.12(-0.81%) |
Aug 01, 2016 | 14.74 | 14.74 | 14.54 | 14.68 | 18,285 | -0.03(-0.23%) |
Jul 29, 2016 | 14.68 | 14.74 | 14.16 | 14.71 | 19,895 | -0.03(-0.17%) |
Jul 28, 2016 | 14.44 | 14.74 | 14.43 | 14.74 | 32,797 | +0.04(+0.29%) |
Jul 27, 2016 | 14.49 | 14.70 | 14.36 | 14.70 | 71,161 | +0.26(+1.82%) |
Jul 26, 2016 | 14.49 | 14.49 | 14.28 | 14.43 | 20,510 | -0.03(-0.18%) |
Jul 25, 2016 | 14.44 | 14.49 | 14.38 | 14.46 | 37,166 | +0.03(+0.23%) |
Jul 22, 2016 | 14.44 | 14.44 | 14.19 | 14.43 | 19,756 | +0.03(+0.18%) |
Jul 21, 2016 | 14.26 | 14.44 | 14.00 | 14.40 | 20,336 | +0.12(+0.83%) |
Jul 20, 2016 | 14.36 | 14.36 | 14.05 | 14.28 | 19,027 | -0.01(-0.06%) |
Jul 19, 2016 | 13.99 | 14.40 | 13.99 | 14.29 | 26,435 | +0.12(+0.84%) |
Jul 18, 2016 | 13.93 | 14.32 | 13.91 | 14.17 | 28,990 | +0.13(+0.90%) |
Jul 15, 2016 | 13.99 | 14.24 | 13.76 | 14.05 | 45,322 | +0.13(+0.91%) |
Jul 14, 2016 | 14.15 | 14.25 | 13.49 | 13.92 | 40,093 | -0.10(-0.73%) |
Jul 13, 2016 | 14.12 | 14.44 | 13.66 | 14.02 | 25,858 | -0.13(-0.90%) |
Jul 12, 2016 | 14.27 | 14.40 | 14.06 | 14.15 | 52,249 | -0.14(-0.95%) |
Jul 11, 2016 | 14.57 | 14.62 | 14.14 | 14.28 | 49,077 | -0.34(-2.32%) |
Jul 08, 2016 | 14.23 | 14.74 | 14.15 | 14.62 | 94,350 | +0.44(+3.11%) |
Jul 07, 2016 | 13.96 | 14.20 | 13.96 | 14.18 | 31,547 | +0.33(+2.38%) |
Jul 05, 2016 | 13.76 | 13.85 | 13.60 | 13.85 | 26,755 | +0.07(+0.49%) |
Jul 01, 2016 | 13.60 | 13.78 | 13.78 | 13.78 | 54,066 | +0.21(+1.56%) |
Jun 30, 2016 | 13.44 | 13.60 | 13.13 | 13.57 | 371,493 | +0.03(+0.19%) |
Jun 29, 2016 | 13.23 | 13.55 | 13.19 | 13.55 | 15,466 | +0.41(+3.09%) |
Jun 28, 2016 | 12.94 | 13.17 | 12.84 | 13.14 | 29,285 | +0.32(+2.51%) |
Jun 27, 2016 | 13.13 | 13.16 | 12.76 | 12.82 | 28,987 | -0.29(-2.20%) |
Jun 24, 2016 | 13.29 | 13.56 | 12.76 | 13.10 | 873,757 | -0.53(-3.85%) |
Jun 23, 2016 | 13.64 | 13.68 | 13.49 | 13.63 | 80,084 | +0.00(+0.00%) |
Jun 22, 2016 | 13.34 | 13.63 | 13.30 | 13.63 | 27,099 | +0.25(+1.84%) |
Jun 21, 2016 | 13.28 | 13.38 | 13.04 | 13.38 | 21,897 | +0.41(+3.20%) |
Jun 20, 2016 | 13.08 | 13.18 | 12.97 | 12.97 | 41,380 | +0.02(+0.13%) |
Jun 17, 2016 | 12.75 | 13.38 | 12.75 | 12.95 | 55,324 | +0.15(+1.19%) |
Jun 16, 2016 | 13.00 | 13.00 | 12.75 | 12.80 | 62,919 | -0.01(-0.07%) |
Jun 15, 2016 | 12.98 | 13.00 | 12.75 | 12.81 | 26,227 | -0.18(-1.37%) |
Jun 14, 2016 | 13.26 | 13.30 | 12.91 | 12.99 | 21,776 | -0.50(-3.71%) |
Jun 13, 2016 | 13.64 | 13.64 | 13.32 | 13.49 | 26,128 | -0.08(-0.56%) |
Jun 10, 2016 | 13.54 | 13.60 | 13.44 | 13.56 | 11,957 | -0.10(-0.74%) |
Jun 09, 2016 | 13.60 | 13.68 | 13.49 | 13.66 | 16,016 | +0.02(+0.12%) |
Jun 08, 2016 | 13.55 | 13.68 | 13.51 | 13.65 | 33,458 | +0.08(+0.56%) |
Jun 07, 2016 | 13.08 | 13.66 | 13.00 | 13.57 | 32,917 | +0.53(+4.03%) |
Jun 06, 2016 | 13.10 | 13.36 | 12.80 | 13.05 | 21,655 | +0.25(+1.99%) |
Jun 03, 2016 | 13.16 | 13.16 | 12.73 | 12.79 | 18,492 | -0.34(-2.58%) |
Jun 02, 2016 | 13.28 | 13.38 | 13.04 | 13.13 | 23,208 | -0.10(-0.77%) |
Jun 01, 2016 | 13.05 | 13.65 | 13.01 | 13.23 | 15,048 | +0.04(+0.32%) |
May 31, 2016 | 13.22 | 13.29 | 12.16 | 13.19 | 41,145 | +0.00(+0.00%) |
May 27, 2016 | 13.47 | 13.19 | 13.19 | 13.19 | 7,555 | -0.16(-1.21%) |
May 26, 2016 | 13.61 | 13.67 | 13.18 | 13.35 | 17,028 | -0.33(-2.41%) |
May 25, 2016 | 13.55 | 13.68 | 13.35 | 13.68 | 23,902 | +0.08(+0.62%) |
May 24, 2016 | 13.59 | 13.75 | 13.49 | 13.60 | 25,363 | +0.06(+0.44%) |
May 23, 2016 | 13.52 | 13.64 | 13.37 | 13.54 | 26,203 | +0.08(+0.57%) |
May 20, 2016 | 13.56 | 13.56 | 13.10 | 13.46 | 6,323 | -0.09(-0.69%) |
May 19, 2016 | 13.26 | 13.63 | 13.24 | 13.55 | 26,127 | +0.08(+0.57%) |
May 18, 2016 | 13.09 | 13.50 | 12.99 | 13.48 | 18,632 | +0.24(+1.79%) |
May 17, 2016 | 13.55 | 13.62 | 13.19 | 13.24 | 20,510 | -0.31(-2.31%) |
May 16, 2016 | 13.46 | 13.64 | 13.46 | 13.55 | 16,794 | +0.00(+0.00%) |
May 13, 2016 | 13.48 | 13.59 | 13.47 | 13.55 | 23,804 | +0.01(+0.06%) |
May 12, 2016 | 13.56 | 13.62 | 13.43 | 13.55 | 69,327 | -0.04(-0.31%) |
May 11, 2016 | 13.52 | 13.64 | 13.44 | 13.59 | 60,163 | +0.00(+0.00%) |
May 10, 2016 | 13.60 | 13.69 | 13.55 | 13.59 | 15,412 | -0.03(-0.19%) |
May 09, 2016 | 13.65 | 13.77 | 13.17 | 13.61 | 27,822 | +0.03(+0.25%) |
May 06, 2016 | 13.44 | 13.75 | 13.36 | 13.58 | 19,989 | +0.07(+0.50%) |
May 05, 2016 | 13.54 | 13.55 | 13.51 | 13.51 | 30,755 | -0.04(-0.31%) |
May 04, 2016 | 13.39 | 13.55 | 13.38 | 13.55 | 40,701 | +0.08(+0.63%) |
May 03, 2016 | 13.38 | 13.55 | 13.22 | 13.47 | 29,462 | +0.19(+1.47%) |
May 02, 2016 | 13.12 | 13.45 | 13.10 | 13.27 | 28,076 | +0.15(+1.16%) |
Apr 29, 2016 | 13.07 | 13.12 | 13.02 | 13.12 | 23,725 | +0.01(+0.06%) |
Apr 28, 2016 | 12.85 | 13.13 | 12.85 | 13.11 | 16,206 | +0.14(+1.11%) |
Apr 27, 2016 | 12.58 | 13.12 | 12.58 | 12.97 | 20,111 | +0.35(+2.75%) |
Apr 26, 2016 | 12.63 | 12.66 | 12.51 | 12.62 | 32,346 | +0.12(+0.95%) |
Apr 25, 2016 | 12.57 | 12.71 | 12.50 | 12.50 | 13,195 | -0.14(-1.07%) |
Apr 22, 2016 | 12.53 | 12.71 | 12.43 | 12.64 | 23,282 | +0.03(+0.27%) |
Apr 21, 2016 | 12.60 | 12.69 | 12.39 | 12.61 | 25,330 | +0.05(+0.40%) |
Apr 20, 2016 | 12.59 | 12.70 | 12.46 | 12.55 | 27,888 | -0.14(-1.07%) |
Apr 19, 2016 | 12.68 | 12.71 | 12.36 | 12.69 | 21,164 | +0.14(+1.15%) |
Apr 18, 2016 | 12.44 | 12.92 | 12.22 | 12.55 | 17,237 | +0.19(+1.51%) |
Apr 15, 2016 | 12.72 | 12.72 | 12.36 | 12.36 | 19,672 | -0.34(-2.67%) |
Apr 14, 2016 | 12.76 | 12.93 | 12.55 | 12.70 | 17,735 | -0.11(-0.86%) |
Apr 13, 2016 | 12.62 | 12.93 | 12.46 | 12.81 | 29,625 | +0.29(+2.30%) |
Apr 12, 2016 | 12.79 | 12.97 | 12.49 | 12.52 | 12,875 | -0.28(-2.18%) |
Apr 11, 2016 | 12.75 | 13.09 | 12.58 | 12.80 | 20,461 | -0.03(-0.26%) |
Apr 08, 2016 | 12.71 | 12.99 | 12.57 | 12.83 | 19,951 | +0.28(+2.23%) |
Apr 07, 2016 | 12.27 | 13.08 | 12.27 | 12.55 | 33,925 | -0.08(-0.60%) |
Apr 06, 2016 | 12.64 | 12.78 | 12.44 | 12.63 | 16,326 | -0.03(-0.27%) |
Apr 05, 2016 | 12.46 | 12.71 | 12.20 | 12.66 | 37,066 | +0.12(+0.95%) |
Apr 04, 2016 | 12.63 | 12.69 | 12.32 | 12.55 | 13,799 | -0.01(-0.07%) |
Apr 01, 2016 | 12.42 | 12.70 | 12.42 | 12.55 | 12,851 | +0.25(+2.00%) |
Mar 31, 2016 | 12.55 | 12.69 | 12.24 | 12.31 | 20,346 | -0.25(-1.96%) |
Mar 30, 2016 | 11.92 | 12.70 | 11.71 | 12.55 | 30,372 | +0.62(+5.18%) |
Mar 29, 2016 | 11.83 | 12.00 | 11.63 | 11.94 | 19,807 | +0.17(+1.44%) |
Mar 28, 2016 | 11.72 | 11.97 | 11.72 | 11.77 | 18,456 | -0.14(-1.14%) |
Mar 24, 2016 | 11.70 | 11.90 | 11.90 | 11.90 | 19,241 | +0.12(+1.01%) |
Mar 23, 2016 | 11.83 | 11.86 | 11.76 | 11.78 | 11,948 | +0.03(+0.22%) |
Mar 22, 2016 | 11.71 | 11.79 | 11.58 | 11.76 | 18,030 | +0.01(+0.07%) |
Mar 21, 2016 | 11.74 | 11.88 | 11.73 | 11.75 | 13,894 | -0.10(-0.86%) |
Mar 18, 2016 | 11.30 | 11.91 | 11.24 | 11.85 | 51,305 | +0.64(+5.67%) |
Mar 17, 2016 | 11.39 | 11.66 | 11.05 | 11.22 | 53,032 | -0.19(-1.71%) |
Mar 16, 2016 | 11.55 | 12.12 | 11.22 | 11.41 | 12,123 | -0.08(-0.74%) |
Mar 15, 2016 | 11.91 | 12.02 | 11.50 | 11.50 | 36,676 | -0.50(-4.17%) |
Mar 14, 2016 | 11.93 | 12.11 | 11.54 | 12.00 | 23,514 | -0.11(-0.91%) |
Mar 11, 2016 | 12.16 | 12.16 | 11.77 | 12.11 | 24,628 | -0.02(-0.14%) |
Mar 10, 2016 | 11.99 | 12.24 | 11.69 | 12.12 | 23,863 | +0.21(+1.78%) |
Mar 09, 2016 | 11.83 | 12.09 | 11.62 | 11.91 | 8,432 | +0.12(+1.01%) |
Mar 08, 2016 | 11.90 | 12.11 | 11.53 | 11.79 | 30,167 | -0.07(-0.57%) |
Mar 07, 2016 | 11.76 | 12.20 | 11.76 | 11.86 | 40,808 | +0.15(+1.30%) |
Mar 04, 2016 | 11.70 | 12.08 | 11.56 | 11.71 | 55,044 | +0.01(+0.07%) |
Mar 03, 2016 | 11.23 | 12.00 | 11.11 | 11.70 | 106,003 | +0.42(+3.76%) |
Mar 02, 2016 | 11.15 | 11.38 | 11.06 | 11.28 | 110,822 | +0.18(+1.60%) |
Mar 01, 2016 | 11.14 | 11.39 | 11.05 | 11.10 | 27,511 | +0.09(+0.85%) |
Feb 29, 2016 | 11.10 | 11.21 | 11.00 | 11.00 | 38,137 | +0.00(+0.00%) |
Feb 26, 2016 | 11.09 | 11.10 | 10.97 | 11.00 | 14,309 | -0.01(-0.08%) |
Feb 25, 2016 | 10.77 | 11.16 | 10.65 | 11.01 | 56,505 | +0.25(+2.36%) |
Feb 24, 2016 | 10.78 | 10.80 | 10.46 | 10.76 | 33,980 | -0.03(-0.24%) |
Feb 23, 2016 | 11.06 | 11.06 | 10.78 | 10.78 | 62,909 | -0.22(-2.00%) |
Feb 22, 2016 | 11.22 | 11.31 | 10.99 | 11.00 | 57,271 | -0.01(-0.08%) |
Feb 19, 2016 | 10.87 | 11.44 | 10.78 | 11.01 | 215,160 | +0.03(+0.23%) |
Feb 18, 2016 | 11.27 | 11.33 | 10.81 | 10.99 | 29,036 | -0.27(-2.41%) |
Feb 17, 2016 | 11.24 | 11.27 | 11.14 | 11.26 | 7,967 | -0.01(-0.08%) |
Feb 16, 2016 | 11.27 | 11.39 | 11.17 | 11.27 | 40,886 | +0.17(+1.53%) |
Feb 12, 2016 | 11.17 | 11.10 | 11.10 | 11.10 | 59,024 | +0.00(+0.00%) |
Feb 11, 2016 | 11.17 | 11.44 | 11.08 | 11.10 | 7,578 | -0.27(-2.38%) |
Feb 10, 2016 | 11.27 | 11.44 | 11.12 | 11.37 | 11,213 | +0.21(+1.90%) |
Feb 09, 2016 | 11.27 | 11.28 | 10.94 | 11.16 | 22,317 | -0.09(-0.83%) |
Feb 08, 2016 | 11.67 | 11.67 | 11.10 | 11.25 | 128,782 | -0.60(-5.08%) |
Feb 05, 2016 | 12.02 | 12.09 | 11.78 | 11.85 | 16,210 | -0.20(-1.69%) |
Feb 04, 2016 | 11.97 | 12.07 | 11.92 | 12.05 | 14,531 | -0.03(-0.28%) |
Feb 03, 2016 | 12.20 | 12.49 | 12.05 | 12.09 | 7,510 | -0.06(-0.49%) |
Feb 02, 2016 | 12.03 | 12.31 | 12.00 | 12.15 | 10,551 | +0.00(+0.00%) |
Feb 01, 2016 | 12.08 | 12.22 | 11.86 | 12.15 | 31,932 | -0.07(-0.55%) |
Jan 29, 2016 | 12.13 | 12.66 | 12.13 | 12.22 | 16,341 | +0.03(+0.21%) |
Jan 28, 2016 | 12.16 | 12.46 | 12.03 | 12.19 | 7,915 | +0.16(+1.34%) |
Jan 27, 2016 | 11.94 | 12.12 | 11.92 | 12.03 | 13,701 | +0.00(+0.00%) |
Jan 26, 2016 | 12.27 | 12.31 | 11.97 | 12.03 | 20,698 | -0.02(-0.14%) |
Jan 25, 2016 | 12.32 | 12.42 | 11.87 | 12.05 | 27,459 | -0.21(-1.73%) |
Jan 22, 2016 | 12.49 | 12.49 | 12.22 | 12.26 | 24,086 | -0.03(-0.21%) |
Jan 21, 2016 | 12.25 | 12.69 | 11.90 | 12.28 | 53,099 | -0.08(-0.68%) |
Jan 20, 2016 | 12.66 | 12.66 | 12.12 | 12.37 | 14,549 | -0.43(-3.38%) |
Jan 19, 2016 | 12.74 | 13.02 | 12.66 | 12.80 | 44,972 | +0.13(+1.00%) |
Jan 15, 2016 | 12.88 | 12.67 | 12.67 | 12.67 | 30,456 | -0.47(-3.61%) |
Jan 14, 2016 | 12.92 | 13.29 | 12.72 | 13.15 | 22,118 | -0.03(-0.26%) |
Jan 13, 2016 | 13.41 | 13.69 | 13.17 | 13.18 | 6,975 | -0.52(-3.77%) |
Jan 12, 2016 | 14.25 | 14.25 | 13.61 | 13.70 | 21,995 | -0.36(-2.53%) |
Jan 11, 2016 | 14.17 | 14.40 | 13.98 | 14.05 | 27,908 | -0.12(-0.84%) |
Jan 08, 2016 | 14.26 | 14.32 | 13.89 | 14.17 | 20,473 | +0.11(+0.78%) |
Jan 07, 2016 | 14.11 | 14.18 | 13.79 | 14.06 | 18,976 | -0.13(-0.90%) |
Jan 06, 2016 | 14.15 | 14.33 | 13.67 | 14.19 | 24,242 | +0.37(+2.70%) |
Jan 05, 2016 | 13.98 | 14.40 | 13.15 | 13.82 | 25,432 | +0.24(+1.75%) |
Jan 04, 2016 | 13.16 | 13.79 | 13.13 | 13.58 | 70,722 | -0.15(-1.11%) |
Dec 31, 2015 | 13.77 | 13.73 | 13.73 | 13.73 | 19,596 | +0.10(+0.75%) |
Dec 30, 2015 | 13.69 | 13.99 | 13.55 | 13.63 | 6,219 | -0.02(-0.12%) |
Dec 29, 2015 | 13.56 | 13.99 | 13.55 | 13.65 | 16,509 | +0.07(+0.50%) |
Dec 28, 2015 | 13.82 | 14.05 | 13.55 | 13.58 | 25,121 | -0.25(-1.78%) |
Dec 24, 2015 | 13.66 | 13.82 | 13.82 | 13.82 | 7,673 | +0.28(+2.06%) |
Dec 23, 2015 | 13.31 | 13.72 | 13.31 | 13.55 | 8,948 | -0.18(-1.30%) |
Dec 22, 2015 | 13.74 | 13.90 | 13.39 | 13.72 | 27,482 | +0.14(+1.00%) |
Dec 21, 2015 | 14.23 | 14.23 | 13.57 | 13.59 | 30,709 | -0.74(-5.14%) |
Dec 18, 2015 | 13.56 | 14.37 | 13.38 | 14.32 | 43,932 | +0.57(+4.13%) |
Dec 17, 2015 | 13.69 | 13.76 | 13.44 | 13.76 | 16,374 | +0.18(+1.31%) |
Dec 16, 2015 | 13.21 | 13.75 | 13.21 | 13.58 | 26,623 | +0.08(+0.63%) |
Dec 15, 2015 | 13.16 | 13.73 | 13.16 | 13.49 | 24,856 | +0.08(+0.57%) |
Dec 14, 2015 | 13.98 | 14.23 | 13.15 | 13.42 | 67,096 | -0.53(-3.77%) |
Dec 11, 2015 | 14.06 | 14.44 | 13.74 | 13.94 | 24,796 | -0.29(-2.02%) |
Dec 10, 2015 | 14.02 | 14.30 | 13.99 | 14.23 | 24,446 | +0.16(+1.14%) |
Dec 09, 2015 | 14.35 | 14.35 | 13.93 | 14.07 | 33,018 | -0.36(-2.52%) |
Dec 08, 2015 | 14.34 | 14.52 | 14.05 | 14.43 | 42,673 | +0.00(+0.00%) |
Dec 07, 2015 | 14.43 | 14.47 | 14.40 | 14.43 | 15,373 | -0.10(-0.70%) |
Dec 04, 2015 | 14.37 | 14.54 | 14.11 | 14.54 | 38,801 | +0.22(+1.54%) |
Dec 03, 2015 | 14.34 | 14.52 | 14.29 | 14.32 | 5,185 | -0.17(-1.17%) |
Dec 02, 2015 | 14.57 | 14.61 | 14.49 | 14.49 | 4,939 | -0.13(-0.87%) |