Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.15(+1.07%) | |
Dec 29, 2016 | 14.02 | 14.07 | 14.02 | 14.05 | 371,344 | +0.07(+0.48%) |
Dec 28, 2016 | 14.07 | 14.09 | 13.98 | 13.98 | 532,597 | -0.19(-1.37%) |
Dec 27, 2016 | 14.20 | 14.20 | 14.16 | 14.18 | 389,224 | +0.00(+0.00%) |
Dec 23, 2016 | 14.18 | 14.18 | 14.18 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 14.22 | 14.23 | 14.16 | 14.17 | 1,080,210 | -0.05(-0.37%) |
Dec 21, 2016 | 14.17 | 14.23 | 14.16 | 14.22 | 2,799,448 | +0.03(+0.20%) |
Dec 20, 2016 | 14.10 | 14.20 | 14.10 | 14.20 | 1,527,204 | +0.14(+1.01%) |
Dec 19, 2016 | 14.15 | 14.16 | 14.05 | 14.05 | 1,241,461 | -0.19(-1.31%) |
Dec 16, 2016 | 14.28 | 14.34 | 14.22 | 14.24 | 2,472,788 | -0.02(-0.16%) |
Dec 15, 2016 | 14.24 | 14.30 | 14.23 | 14.26 | 962,088 | +0.11(+0.79%) |
Dec 14, 2016 | 14.41 | 14.44 | 14.15 | 14.15 | 1,460,980 | -0.34(-2.32%) |
Dec 13, 2016 | 14.38 | 14.49 | 14.38 | 14.49 | 1,117,759 | +0.22(+1.51%) |
Dec 12, 2016 | 14.31 | 14.38 | 14.26 | 14.27 | 1,856,702 | -0.17(-1.19%) |
Dec 09, 2016 | 14.37 | 14.44 | 14.31 | 14.44 | 1,711,661 | -0.12(-0.82%) |
Dec 08, 2016 | 14.54 | 14.61 | 14.46 | 14.56 | 8,988,258 | -0.07(-0.51%) |
Dec 07, 2016 | 14.33 | 14.64 | 14.32 | 14.64 | 6,524,977 | +0.47(+3.31%) |
Dec 06, 2016 | 14.02 | 14.21 | 13.93 | 14.17 | 6,157,356 | +0.45(+3.26%) |
Dec 05, 2016 | 13.56 | 13.73 | 13.56 | 13.72 | 1,527,153 | +0.22(+1.66%) |
Dec 02, 2016 | 13.38 | 13.52 | 13.36 | 13.50 | 5,768,574 | -0.02(-0.16%) |
Dec 01, 2016 | 13.44 | 13.54 | 13.41 | 13.52 | 755,974 | +0.13(+0.95%) |
Nov 30, 2016 | 13.34 | 13.42 | 13.34 | 13.39 | 484,395 | +0.03(+0.22%) |
Nov 29, 2016 | 13.23 | 13.36 | 13.20 | 13.36 | 1,422,248 | +0.26(+1.99%) |
Nov 28, 2016 | 13.27 | 13.28 | 13.10 | 13.10 | 682,463 | -0.32(-2.39%) |
Nov 25, 2016 | 13.41 | 13.43 | 13.38 | 13.42 | 148,020 | +0.00(+0.00%) |
Nov 23, 2016 | 13.42 | 13.42 | 13.42 | 0 | -0.16(-1.21%) | |
Nov 22, 2016 | 13.52 | 13.58 | 13.48 | 13.58 | 756,181 | +0.16(+1.17%) |
Nov 21, 2016 | 13.37 | 13.43 | 13.34 | 13.43 | 343,875 | +0.13(+0.95%) |
Nov 18, 2016 | 13.41 | 13.41 | 13.30 | 13.30 | 337,235 | -0.24(-1.76%) |
Nov 17, 2016 | 13.51 | 13.56 | 13.43 | 13.54 | 409,008 | +0.07(+0.50%) |
Nov 16, 2016 | 13.55 | 13.56 | 13.44 | 13.47 | 291,337 | -0.29(-2.11%) |
Nov 15, 2016 | 13.64 | 13.77 | 13.55 | 13.76 | 353,131 | +0.05(+0.38%) |
Nov 14, 2016 | 13.61 | 13.72 | 13.61 | 13.71 | 703,380 | +0.03(+0.22%) |
Nov 11, 2016 | 13.61 | 13.68 | 13.56 | 13.68 | 303,015 | -0.14(-1.02%) |
Nov 10, 2016 | 13.80 | 13.89 | 13.75 | 13.82 | 1,246,294 | +0.31(+2.32%) |
Nov 09, 2016 | 13.16 | 13.54 | 13.16 | 13.51 | 550,021 | +0.22(+1.68%) |
Nov 08, 2016 | 13.13 | 13.33 | 13.10 | 13.29 | 250,929 | +0.05(+0.39%) |
Nov 07, 2016 | 13.14 | 13.23 | 13.12 | 13.23 | 393,888 | +0.42(+3.26%) |
Nov 04, 2016 | 12.92 | 12.97 | 12.82 | 12.82 | 287,546 | -0.23(-1.77%) |
Nov 03, 2016 | 13.09 | 13.14 | 13.01 | 13.05 | 290,562 | +0.13(+0.98%) |
Nov 02, 2016 | 13.06 | 13.08 | 12.91 | 12.92 | 347,582 | -0.19(-1.42%) |
Nov 01, 2016 | 13.27 | 13.29 | 13.10 | 13.11 | 386,291 | -0.12(-0.90%) |
Oct 31, 2016 | 13.25 | 13.28 | 13.19 | 13.23 | 273,549 | -0.05(-0.39%) |
Oct 28, 2016 | 13.28 | 13.34 | 13.25 | 13.28 | 752,673 | -0.05(-0.39%) |
Oct 27, 2016 | 13.32 | 13.37 | 13.28 | 13.33 | 351,468 | +0.18(+1.36%) |
Oct 26, 2016 | 13.17 | 13.26 | 13.14 | 13.15 | 735,095 | -0.05(-0.40%) |
Oct 25, 2016 | 13.17 | 13.23 | 13.14 | 13.20 | 336,831 | -0.07(-0.50%) |
Oct 24, 2016 | 13.23 | 13.27 | 13.19 | 13.27 | 538,738 | +0.19(+1.48%) |
Oct 21, 2016 | 13.00 | 13.09 | 12.97 | 13.08 | 156,629 | +0.00(+0.00%) |
Oct 20, 2016 | 12.99 | 13.10 | 12.97 | 13.08 | 351,549 | +0.10(+0.75%) |
Oct 19, 2016 | 12.91 | 13.00 | 12.91 | 12.98 | 203,908 | +0.05(+0.40%) |
Oct 18, 2016 | 12.85 | 12.93 | 12.83 | 12.93 | 617,122 | +0.28(+2.24%) |
Oct 17, 2016 | 12.69 | 12.71 | 12.62 | 12.65 | 139,479 | +0.00(+0.00%) |
Oct 14, 2016 | 12.73 | 12.79 | 12.65 | 12.65 | 363,785 | +0.10(+0.77%) |
Oct 13, 2016 | 12.50 | 12.61 | 12.42 | 12.55 | 375,471 | -0.24(-1.87%) |
Oct 12, 2016 | 12.76 | 12.82 | 12.74 | 12.79 | 284,758 | +0.04(+0.35%) |
Oct 11, 2016 | 12.85 | 12.89 | 12.70 | 12.74 | 338,415 | -0.19(-1.50%) |
Oct 10, 2016 | 12.90 | 12.98 | 12.90 | 12.94 | 230,492 | -0.01(-0.12%) |
Oct 07, 2016 | 12.97 | 12.97 | 12.84 | 12.95 | 292,434 | -0.07(-0.57%) |
Oct 06, 2016 | 13.08 | 13.08 | 12.98 | 13.03 | 753,563 | -0.02(-0.17%) |
Oct 05, 2016 | 12.94 | 13.05 | 12.93 | 13.05 | 502,060 | +0.27(+2.10%) |
Oct 04, 2016 | 12.78 | 12.85 | 12.71 | 12.78 | 922,945 | +0.05(+0.41%) |
Oct 03, 2016 | 12.75 | 12.75 | 12.66 | 12.73 | 184,821 | -0.06(-0.47%) |
Sep 30, 2016 | 12.58 | 12.79 | 12.54 | 12.79 | 889,722 | +0.29(+2.33%) |
Sep 29, 2016 | 12.76 | 12.80 | 12.48 | 12.50 | 1,415,223 | -0.39(-3.01%) |
Sep 28, 2016 | 12.76 | 12.88 | 12.62 | 12.88 | 504,690 | +0.25(+2.01%) |
Sep 27, 2016 | 12.46 | 12.66 | 12.45 | 12.63 | 445,620 | -0.04(-0.29%) |
Sep 26, 2016 | 12.68 | 12.73 | 12.65 | 12.67 | 427,185 | -0.24(-1.85%) |
Sep 23, 2016 | 12.92 | 12.97 | 12.90 | 12.91 | 235,688 | -0.19(-1.42%) |
Sep 22, 2016 | 13.16 | 13.20 | 13.06 | 13.09 | 192,823 | +0.05(+0.40%) |
Sep 21, 2016 | 12.88 | 13.04 | 12.83 | 13.04 | 381,995 | +0.38(+3.00%) |
Sep 20, 2016 | 12.74 | 12.75 | 12.65 | 12.66 | 290,583 | -0.04(-0.29%) |
Sep 19, 2016 | 12.74 | 12.76 | 12.63 | 12.70 | 285,535 | +0.16(+1.25%) |
Sep 16, 2016 | 12.66 | 12.66 | 12.54 | 12.54 | 536,216 | -0.43(-3.33%) |
Sep 15, 2016 | 12.79 | 12.97 | 12.78 | 12.97 | 230,648 | +0.16(+1.22%) |
Sep 14, 2016 | 12.77 | 12.89 | 12.76 | 12.82 | 291,917 | +0.15(+1.18%) |
Sep 13, 2016 | 12.97 | 12.99 | 12.67 | 12.67 | 1,416,431 | -0.55(-4.17%) |
Sep 12, 2016 | 12.92 | 13.22 | 12.91 | 13.22 | 515,915 | +0.07(+0.57%) |
Sep 09, 2016 | 13.32 | 13.33 | 13.14 | 13.14 | 514,606 | -0.18(-1.34%) |
Sep 08, 2016 | 13.20 | 13.35 | 13.19 | 13.32 | 485,805 | +0.17(+1.30%) |
Sep 07, 2016 | 13.17 | 13.20 | 13.11 | 13.15 | 325,629 | +0.01(+0.06%) |
Sep 06, 2016 | 13.22 | 13.23 | 13.11 | 13.14 | 496,135 | -0.11(-0.84%) |
Sep 02, 2016 | 13.15 | 13.26 | 13.26 | 13.26 | 709,231 | +0.18(+1.37%) |
Sep 01, 2016 | 13.10 | 13.11 | 12.94 | 13.08 | 686,796 | +0.18(+1.39%) |
Aug 31, 2016 | 12.88 | 12.95 | 12.82 | 12.90 | 554,408 | +0.19(+1.47%) |
Aug 30, 2016 | 12.69 | 12.73 | 12.66 | 12.71 | 345,349 | +0.13(+1.01%) |
Aug 29, 2016 | 12.47 | 12.59 | 12.47 | 12.59 | 2,119,635 | +0.07(+0.54%) |
Aug 26, 2016 | 12.64 | 12.77 | 12.46 | 12.52 | 666,501 | -0.07(-0.59%) |
Aug 25, 2016 | 12.62 | 12.64 | 12.59 | 12.59 | 163,901 | -0.09(-0.70%) |
Aug 24, 2016 | 12.71 | 12.74 | 12.67 | 12.68 | 599,550 | +0.03(+0.24%) |
Aug 23, 2016 | 12.63 | 12.68 | 12.62 | 12.65 | 1,136,086 | +0.21(+1.68%) |
Aug 22, 2016 | 12.36 | 12.46 | 12.34 | 12.44 | 445,915 | +0.06(+0.48%) |
Aug 19, 2016 | 12.36 | 12.41 | 12.30 | 12.38 | 721,148 | -0.19(-1.48%) |
Aug 18, 2016 | 12.49 | 12.61 | 12.48 | 12.57 | 3,146,853 | +0.08(+0.66%) |
Aug 17, 2016 | 12.44 | 12.53 | 12.37 | 12.49 | 4,109,575 | -0.04(-0.30%) |
Aug 16, 2016 | 12.56 | 12.59 | 12.53 | 12.53 | 3,480,616 | -0.04(-0.36%) |
Aug 15, 2016 | 12.56 | 12.60 | 12.56 | 12.57 | 467,542 | +0.02(+0.18%) |
Aug 12, 2016 | 12.62 | 12.62 | 12.53 | 12.55 | 383,525 | -0.02(-0.18%) |
Aug 11, 2016 | 12.55 | 12.62 | 12.53 | 12.57 | 300,377 | +0.05(+0.42%) |
Aug 10, 2016 | 12.53 | 12.56 | 12.50 | 12.52 | 732,395 | +0.13(+1.08%) |
Aug 09, 2016 | 12.31 | 12.44 | 12.31 | 12.38 | 2,055,863 | +0.13(+1.10%) |
Aug 08, 2016 | 12.26 | 12.26 | 12.21 | 12.25 | 440,578 | +0.15(+1.23%) |
Aug 05, 2016 | 12.00 | 12.11 | 11.98 | 12.10 | 410,773 | +0.12(+0.99%) |
Aug 04, 2016 | 11.96 | 12.00 | 11.92 | 11.98 | 190,294 | +0.10(+0.88%) |
Aug 03, 2016 | 11.85 | 11.88 | 11.81 | 11.88 | 343,806 | +0.09(+0.76%) |
Aug 02, 2016 | 11.85 | 11.85 | 11.75 | 11.79 | 1,815,431 | -0.12(-1.00%) |
Aug 01, 2016 | 12.06 | 12.06 | 11.91 | 11.91 | 357,863 | -0.23(-1.90%) |
Jul 29, 2016 | 12.12 | 12.17 | 12.06 | 12.14 | 705,787 | +0.25(+2.13%) |
Jul 28, 2016 | 11.91 | 11.92 | 11.83 | 11.89 | 539,282 | -0.16(-1.30%) |
Jul 27, 2016 | 12.03 | 12.06 | 11.93 | 12.04 | 592,199 | +0.13(+1.06%) |
Jul 26, 2016 | 11.89 | 11.92 | 11.81 | 11.92 | 1,069,531 | +0.06(+0.50%) |
Jul 25, 2016 | 11.91 | 11.91 | 11.83 | 11.86 | 386,598 | -0.01(-0.13%) |
Jul 22, 2016 | 11.94 | 11.94 | 11.85 | 11.87 | 209,083 | -0.03(-0.25%) |
Jul 21, 2016 | 11.95 | 12.03 | 11.89 | 11.90 | 349,528 | -0.03(-0.25%) |
Jul 20, 2016 | 11.93 | 11.97 | 11.89 | 11.93 | 337,253 | +0.15(+1.26%) |
Jul 19, 2016 | 11.75 | 11.81 | 11.74 | 11.78 | 1,218,305 | -0.12(-1.00%) |
Jul 18, 2016 | 11.86 | 11.97 | 11.78 | 11.90 | 357,920 | +0.03(+0.25%) |
Jul 15, 2016 | 11.92 | 11.96 | 11.83 | 11.87 | 572,651 | -0.10(-0.81%) |
Jul 14, 2016 | 11.90 | 12.01 | 11.90 | 11.97 | 1,231,671 | +0.27(+2.29%) |
Jul 13, 2016 | 11.80 | 11.82 | 11.68 | 11.70 | 1,499,487 | -0.10(-0.82%) |
Jul 12, 2016 | 11.74 | 11.84 | 11.74 | 11.80 | 1,686,477 | +0.40(+3.53%) |
Jul 11, 2016 | 11.37 | 11.44 | 11.37 | 11.39 | 805,822 | +0.19(+1.73%) |
Jul 08, 2016 | 11.21 | 10.88 | 10.88 | 11.20 | 1,005,860 | +0.32(+2.94%) |
Jul 07, 2016 | 10.96 | 11.01 | 10.80 | 10.88 | 850,889 | -0.16(-1.42%) |
Jul 05, 2016 | 11.24 | 11.26 | 11.01 | 11.04 | 1,448,335 | -0.60(-5.19%) |
Jul 01, 2016 | 11.68 | 11.64 | 11.64 | 11.64 | 659,981 | -0.05(-0.45%) |
Jun 30, 2016 | 11.48 | 11.70 | 11.40 | 11.69 | 1,599,120 | +0.22(+1.88%) |
Jun 29, 2016 | 11.47 | 11.54 | 11.39 | 11.48 | 2,475,110 | +0.19(+1.65%) |
Jun 28, 2016 | 11.31 | 11.35 | 11.10 | 11.29 | 4,025,883 | +0.36(+3.27%) |
Jun 27, 2016 | 11.19 | 11.19 | 10.68 | 10.93 | 4,858,851 | -0.67(-5.78%) |
Jun 24, 2016 | 11.65 | 11.97 | 11.60 | 11.60 | 8,114,671 | -2.30(-16.56%) |
Jun 23, 2016 | 13.60 | 13.92 | 13.51 | 13.90 | 1,812,136 | +0.60(+4.48%) |
Jun 22, 2016 | 13.35 | 13.44 | 13.28 | 13.31 | 952,851 | +0.12(+0.95%) |
Jun 21, 2016 | 13.17 | 13.28 | 13.05 | 13.18 | 347,004 | +0.19(+1.44%) |
Jun 20, 2016 | 13.03 | 13.15 | 12.98 | 13.00 | 746,481 | +0.43(+3.43%) |
Jun 17, 2016 | 12.42 | 12.57 | 12.36 | 12.57 | 707,548 | +0.38(+3.12%) |
Jun 16, 2016 | 11.83 | 12.19 | 11.78 | 12.19 | 1,116,180 | +0.09(+0.71%) |
Jun 15, 2016 | 12.16 | 12.23 | 12.08 | 12.10 | 371,329 | +0.06(+0.48%) |
Jun 14, 2016 | 12.17 | 12.20 | 11.96 | 12.04 | 457,996 | -0.24(-1.99%) |
Jun 13, 2016 | 12.31 | 12.44 | 12.25 | 12.29 | 299,284 | -0.29(-2.34%) |
Jun 10, 2016 | 12.77 | 12.77 | 12.55 | 12.58 | 340,947 | -0.58(-4.42%) |
Jun 09, 2016 | 13.19 | 13.22 | 13.12 | 13.16 | 165,209 | -0.22(-1.66%) |
Jun 08, 2016 | 13.37 | 13.41 | 13.36 | 13.39 | 176,785 | -0.01(-0.11%) |
Jun 07, 2016 | 13.41 | 13.50 | 13.40 | 13.40 | 69,095 | +0.08(+0.59%) |
Jun 06, 2016 | 13.26 | 13.37 | 13.26 | 13.32 | 205,097 | -0.01(-0.11%) |
Jun 03, 2016 | 13.36 | 13.36 | 13.21 | 13.34 | 261,031 | -0.06(-0.43%) |
Jun 02, 2016 | 13.31 | 13.39 | 13.28 | 13.39 | 370,832 | -0.01(-0.11%) |
Jun 01, 2016 | 13.26 | 13.41 | 13.25 | 13.41 | 90,670 | -0.04(-0.32%) |
May 31, 2016 | 13.64 | 13.66 | 13.42 | 13.45 | 564,534 | -0.18(-1.32%) |
May 27, 2016 | 13.64 | 13.63 | 13.63 | 13.63 | 297,037 | -0.02(-0.16%) |
May 26, 2016 | 13.65 | 13.69 | 13.62 | 13.65 | 260,122 | -0.01(-0.11%) |
May 25, 2016 | 13.56 | 13.69 | 13.56 | 13.67 | 560,948 | +0.29(+2.21%) |
May 24, 2016 | 13.13 | 13.39 | 13.13 | 13.37 | 226,399 | +0.42(+3.27%) |
May 23, 2016 | 12.95 | 12.98 | 12.91 | 12.95 | 45,604 | -0.04(-0.33%) |
May 20, 2016 | 12.95 | 13.03 | 12.95 | 12.99 | 179,733 | +0.10(+0.78%) |
May 19, 2016 | 12.93 | 12.98 | 12.83 | 12.89 | 388,404 | +0.02(+0.17%) |
May 18, 2016 | 12.74 | 12.98 | 12.74 | 12.87 | 374,982 | +0.17(+1.30%) |
May 17, 2016 | 12.78 | 12.83 | 12.68 | 12.70 | 203,576 | -0.07(-0.56%) |
May 16, 2016 | 12.67 | 12.80 | 12.62 | 12.77 | 283,044 | +0.14(+1.08%) |
May 13, 2016 | 12.71 | 12.78 | 12.61 | 12.64 | 246,118 | -0.14(-1.12%) |
May 12, 2016 | 13.07 | 13.07 | 12.70 | 12.78 | 318,977 | -0.04(-0.28%) |
May 11, 2016 | 12.83 | 12.90 | 12.80 | 12.82 | 148,485 | -0.16(-1.22%) |
May 10, 2016 | 12.87 | 12.98 | 12.86 | 12.98 | 88,258 | +0.17(+1.29%) |
May 09, 2016 | 12.85 | 12.90 | 12.79 | 12.81 | 86,558 | -0.07(-0.56%) |
May 06, 2016 | 12.73 | 12.90 | 12.73 | 12.88 | 247,295 | +0.06(+0.45%) |
May 05, 2016 | 12.88 | 12.91 | 12.79 | 12.83 | 444,942 | -0.19(-1.43%) |
May 04, 2016 | 13.05 | 13.11 | 12.98 | 13.01 | 565,171 | -0.17(-1.25%) |
May 03, 2016 | 13.28 | 13.30 | 13.16 | 13.18 | 1,494,520 | -0.39(-2.91%) |
May 02, 2016 | 13.56 | 13.62 | 13.52 | 13.57 | 490,659 | +0.04(+0.32%) |
Apr 29, 2016 | 13.62 | 13.64 | 13.47 | 13.53 | 119,316 | -0.10(-0.74%) |
Apr 28, 2016 | 13.60 | 13.74 | 13.59 | 13.63 | 280,724 | -0.10(-0.73%) |
Apr 27, 2016 | 13.64 | 13.78 | 13.64 | 13.73 | 118,852 | -0.04(-0.26%) |
Apr 26, 2016 | 13.79 | 13.80 | 13.74 | 13.77 | 261,694 | +0.24(+1.75%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.44 | 13.53 | 124,678 | -0.12(-0.89%) |
Apr 22, 2016 | 13.59 | 13.68 | 13.59 | 13.65 | 159,262 | +0.01(+0.11%) |
Apr 21, 2016 | 13.74 | 13.75 | 13.59 | 13.64 | 521,921 | +0.02(+0.16%) |
Apr 20, 2016 | 13.57 | 13.67 | 13.57 | 13.62 | 433,536 | +0.14(+1.01%) |
Apr 19, 2016 | 13.46 | 13.54 | 13.42 | 13.48 | 83,894 | +0.19(+1.46%) |
Apr 18, 2016 | 13.18 | 13.32 | 13.13 | 13.28 | 132,066 | +0.10(+0.76%) |
Apr 15, 2016 | 13.19 | 13.22 | 13.16 | 13.18 | 335,562 | +0.00(+0.00%) |
Apr 14, 2016 | 13.21 | 13.23 | 13.14 | 13.18 | 1,074,428 | -0.01(-0.11%) |
Apr 13, 2016 | 13.08 | 13.21 | 13.08 | 13.20 | 339,347 | +0.49(+3.84%) |
Apr 12, 2016 | 12.65 | 12.73 | 12.50 | 12.71 | 82,267 | +0.16(+1.26%) |
Apr 11, 2016 | 12.65 | 12.73 | 12.55 | 12.55 | 138,365 | +0.09(+0.75%) |
Apr 08, 2016 | 12.44 | 12.50 | 12.41 | 12.46 | 267,668 | +0.32(+2.63%) |
Apr 07, 2016 | 12.29 | 12.32 | 12.12 | 12.14 | 505,670 | -0.37(-2.93%) |
Apr 06, 2016 | 12.35 | 12.51 | 12.33 | 12.51 | 350,718 | +0.16(+1.31%) |
Apr 05, 2016 | 12.45 | 12.45 | 12.32 | 12.34 | 538,668 | -0.33(-2.61%) |
Apr 04, 2016 | 12.72 | 12.76 | 12.66 | 12.67 | 122,733 | -0.06(-0.51%) |
Apr 01, 2016 | 12.66 | 12.77 | 12.63 | 12.74 | 229,044 | -0.12(-0.95%) |
Mar 31, 2016 | 12.88 | 12.95 | 12.85 | 12.86 | 136,362 | -0.07(-0.56%) |
Mar 30, 2016 | 12.96 | 13.04 | 12.93 | 12.93 | 403,963 | +0.01(+0.11%) |
Mar 29, 2016 | 12.71 | 12.92 | 12.67 | 12.92 | 112,307 | +0.14(+1.12%) |
Mar 28, 2016 | 12.76 | 12.82 | 12.74 | 12.77 | 76,435 | +0.05(+0.40%) |
Mar 24, 2016 | 12.65 | 12.72 | 12.72 | 12.72 | 423,761 | -0.17(-1.34%) |
Mar 23, 2016 | 13.05 | 13.08 | 12.88 | 12.90 | 168,655 | -0.24(-1.83%) |
Mar 22, 2016 | 13.06 | 13.17 | 13.04 | 13.14 | 233,007 | -0.14(-1.02%) |
Mar 21, 2016 | 13.28 | 13.32 | 13.12 | 13.27 | 169,010 | -0.07(-0.52%) |
Mar 18, 2016 | 13.38 | 13.44 | 13.32 | 13.34 | 215,310 | +0.04(+0.27%) |
Mar 17, 2016 | 13.31 | 13.35 | 13.21 | 13.31 | 1,396,344 | -0.01(-0.05%) |
Mar 16, 2016 | 13.03 | 13.31 | 13.03 | 13.31 | 203,291 | +0.04(+0.27%) |
Mar 15, 2016 | 13.26 | 13.28 | 13.19 | 13.28 | 257,925 | -0.14(-1.07%) |
Mar 14, 2016 | 13.45 | 13.47 | 13.36 | 13.42 | 594,321 | -0.09(-0.64%) |
Mar 11, 2016 | 13.36 | 13.51 | 13.31 | 13.51 | 652,882 | +0.58(+4.50%) |
Mar 10, 2016 | 13.03 | 13.22 | 12.81 | 12.93 | 858,407 | +0.11(+0.84%) |
Mar 09, 2016 | 12.85 | 12.91 | 12.77 | 12.82 | 162,926 | +0.05(+0.39%) |
Mar 08, 2016 | 12.89 | 12.89 | 12.77 | 12.77 | 217,973 | -0.12(-0.95%) |
Mar 07, 2016 | 12.75 | 12.92 | 12.69 | 12.89 | 405,950 | -0.06(-0.50%) |
Mar 04, 2016 | 12.95 | 13.03 | 12.91 | 12.95 | 83,189 | -0.01(-0.06%) |
Mar 03, 2016 | 12.85 | 12.96 | 12.79 | 12.96 | 158,972 | +0.19(+1.46%) |
Mar 02, 2016 | 12.61 | 12.77 | 12.58 | 12.77 | 715,299 | +0.28(+2.24%) |
Mar 01, 2016 | 12.31 | 12.52 | 12.29 | 12.49 | 154,228 | +0.35(+2.90%) |
Feb 29, 2016 | 12.23 | 12.28 | 12.14 | 12.14 | 194,734 | -0.07(-0.59%) |
Feb 26, 2016 | 12.25 | 12.28 | 12.19 | 12.21 | 100,177 | +0.09(+0.71%) |
Feb 25, 2016 | 12.01 | 12.14 | 11.98 | 12.13 | 91,392 | +0.24(+1.99%) |
Feb 24, 2016 | 11.72 | 11.91 | 11.66 | 11.89 | 289,302 | -0.13(-1.08%) |
Feb 23, 2016 | 12.21 | 12.21 | 11.98 | 12.02 | 89,268 | -0.25(-2.02%) |
Feb 22, 2016 | 12.18 | 12.28 | 12.18 | 12.27 | 179,717 | +0.14(+1.15%) |
Feb 19, 2016 | 12.03 | 12.16 | 11.98 | 12.13 | 138,040 | -0.06(-0.47%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.16 | 12.19 | 199,557 | -0.24(-1.91%) |
Feb 17, 2016 | 12.24 | 12.46 | 12.24 | 12.42 | 275,152 | +0.33(+2.73%) |
Feb 16, 2016 | 12.11 | 12.11 | 11.94 | 12.09 | 378,136 | +0.22(+1.81%) |
Feb 12, 2016 | 11.70 | 11.88 | 11.88 | 11.88 | 657,993 | +0.39(+3.44%) |
Feb 11, 2016 | 11.53 | 11.65 | 11.38 | 11.48 | 856,299 | -0.43(-3.62%) |
Feb 10, 2016 | 12.06 | 12.08 | 11.87 | 11.91 | 1,146,746 | +0.31(+2.66%) |
Feb 09, 2016 | 11.47 | 11.68 | 11.44 | 11.60 | 5,248,086 | -0.29(-2.47%) |
Feb 08, 2016 | 11.97 | 12.01 | 11.79 | 11.90 | 914,953 | -0.47(-3.77%) |
Feb 05, 2016 | 12.57 | 12.57 | 12.33 | 12.37 | 202,143 | -0.19(-1.54%) |
Feb 04, 2016 | 12.37 | 12.60 | 12.35 | 12.56 | 524,854 | +0.19(+1.51%) |
Feb 03, 2016 | 12.37 | 12.43 | 12.08 | 12.37 | 585,278 | +0.04(+0.35%) |
Feb 02, 2016 | 12.49 | 12.49 | 12.29 | 12.33 | 239,428 | -0.51(-3.97%) |
Feb 01, 2016 | 12.76 | 12.88 | 12.70 | 12.84 | 107,706 | -0.11(-0.83%) |
Jan 29, 2016 | 12.74 | 12.95 | 12.74 | 12.95 | 143,846 | +0.27(+2.15%) |
Jan 28, 2016 | 12.74 | 12.75 | 12.57 | 12.67 | 444,494 | +0.00(+0.00%) |
Jan 27, 2016 | 12.70 | 12.88 | 12.65 | 12.67 | 79,705 | -0.19(-1.51%) |
Jan 26, 2016 | 12.67 | 12.88 | 12.67 | 12.87 | 619,392 | +0.29(+2.34%) |
Jan 25, 2016 | 12.65 | 12.71 | 12.57 | 12.57 | 263,663 | -0.36(-2.78%) |
Jan 22, 2016 | 12.90 | 13.02 | 12.84 | 12.93 | 132,381 | +0.35(+2.80%) |
Jan 21, 2016 | 12.44 | 12.66 | 12.34 | 12.58 | 192,759 | +0.09(+0.75%) |
Jan 20, 2016 | 12.55 | 12.57 | 12.27 | 12.49 | 749,918 | -0.38(-2.96%) |
Jan 19, 2016 | 13.00 | 13.00 | 12.78 | 12.87 | 1,262,400 | -0.10(-0.77%) |
Jan 15, 2016 | 13.00 | 12.97 | 12.97 | 12.97 | 374,046 | -0.55(-4.04%) |
Jan 14, 2016 | 13.39 | 13.59 | 13.29 | 13.51 | 192,844 | +0.11(+0.86%) |
Jan 13, 2016 | 13.72 | 13.72 | 13.39 | 13.40 | 269,203 | -0.24(-1.79%) |
Jan 12, 2016 | 13.66 | 13.70 | 13.29 | 13.64 | 487,530 | +0.10(+0.74%) |
Jan 11, 2016 | 13.66 | 13.67 | 13.44 | 13.54 | 169,043 | +0.09(+0.69%) |
Jan 08, 2016 | 13.68 | 13.70 | 13.43 | 13.45 | 374,734 | -0.15(-1.12%) |
Jan 07, 2016 | 13.60 | 13.77 | 13.56 | 13.60 | 362,038 | -0.31(-2.26%) |
Jan 06, 2016 | 13.91 | 13.95 | 13.84 | 13.92 | 185,808 | -0.27(-1.92%) |
Jan 05, 2016 | 14.17 | 14.20 | 14.08 | 14.19 | 205,203 | -0.10(-0.70%) |