Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.10 | 13.44 | 12.97 | 13.37 | 367,792 | +0.29(+2.23%) |
Sep 29, 2016 | 13.11 | 13.31 | 13.02 | 13.08 | 290,481 | -0.08(-0.59%) |
Sep 28, 2016 | 13.01 | 13.18 | 12.88 | 13.16 | 333,378 | +0.21(+1.66%) |
Sep 27, 2016 | 12.87 | 12.98 | 12.80 | 12.94 | 323,278 | +0.07(+0.53%) |
Sep 26, 2016 | 13.27 | 13.30 | 12.73 | 12.87 | 1,004,895 | -0.43(-3.23%) |
Sep 23, 2016 | 13.39 | 13.39 | 13.22 | 13.30 | 446,355 | -0.09(-0.64%) |
Sep 22, 2016 | 13.53 | 13.75 | 13.35 | 13.39 | 420,813 | -0.05(-0.38%) |
Sep 21, 2016 | 13.35 | 13.57 | 13.31 | 13.44 | 315,855 | +0.11(+0.84%) |
Sep 20, 2016 | 13.49 | 13.49 | 13.32 | 13.33 | 186,519 | -0.15(-1.15%) |
Sep 19, 2016 | 13.48 | 13.82 | 13.45 | 13.48 | 250,805 | +0.01(+0.06%) |
Sep 16, 2016 | 13.60 | 13.65 | 13.32 | 13.47 | 454,939 | -0.24(-1.75%) |
Sep 15, 2016 | 13.59 | 13.72 | 13.49 | 13.71 | 260,866 | +0.09(+0.63%) |
Sep 14, 2016 | 13.52 | 13.79 | 13.46 | 13.63 | 452,510 | +0.09(+0.63%) |
Sep 13, 2016 | 13.68 | 13.73 | 13.36 | 13.54 | 440,845 | -0.24(-1.74%) |
Sep 12, 2016 | 13.47 | 13.86 | 13.31 | 13.78 | 375,616 | +0.29(+2.16%) |
Sep 09, 2016 | 13.71 | 13.78 | 13.49 | 13.49 | 614,231 | -0.24(-1.75%) |
Sep 08, 2016 | 13.60 | 13.91 | 13.53 | 13.73 | 731,973 | +0.15(+1.07%) |
Sep 07, 2016 | 13.40 | 13.65 | 13.35 | 13.59 | 707,775 | +0.23(+1.74%) |
Sep 06, 2016 | 13.47 | 13.56 | 13.31 | 13.35 | 397,048 | +0.01(+0.06%) |
Sep 02, 2016 | 13.30 | 13.35 | 13.35 | 13.35 | 340,360 | +0.21(+1.57%) |
Sep 01, 2016 | 13.42 | 13.42 | 13.05 | 13.14 | 564,105 | -0.16(-1.23%) |
Aug 31, 2016 | 13.53 | 13.56 | 13.22 | 13.30 | 473,443 | -0.22(-1.65%) |
Aug 30, 2016 | 13.66 | 13.66 | 13.45 | 13.53 | 445,005 | -0.07(-0.51%) |
Aug 29, 2016 | 13.53 | 13.68 | 13.38 | 13.59 | 678,623 | +0.03(+0.19%) |
Aug 26, 2016 | 13.78 | 13.81 | 13.53 | 13.57 | 448,767 | -0.21(-1.50%) |
Aug 25, 2016 | 13.82 | 13.96 | 13.72 | 13.78 | 497,448 | -0.03(-0.25%) |
Aug 24, 2016 | 13.96 | 14.02 | 13.77 | 13.81 | 444,219 | -0.10(-0.74%) |
Aug 23, 2016 | 13.89 | 13.96 | 13.78 | 13.91 | 407,455 | +0.01(+0.06%) |
Aug 22, 2016 | 13.96 | 13.96 | 13.82 | 13.90 | 321,948 | -0.03(-0.19%) |
Aug 19, 2016 | 13.91 | 13.96 | 13.81 | 13.93 | 439,913 | +0.02(+0.12%) |
Aug 18, 2016 | 13.87 | 13.93 | 13.80 | 13.91 | 420,894 | +0.09(+0.68%) |
Aug 17, 2016 | 13.84 | 13.87 | 13.72 | 13.82 | 375,285 | +0.03(+0.19%) |
Aug 16, 2016 | 13.80 | 13.89 | 13.79 | 13.79 | 427,970 | -0.01(-0.06%) |
Aug 15, 2016 | 13.74 | 13.87 | 13.69 | 13.80 | 502,785 | +0.03(+0.25%) |
Aug 12, 2016 | 13.74 | 13.84 | 13.60 | 13.77 | 623,660 | -0.03(-0.19%) |
Aug 11, 2016 | 13.51 | 13.93 | 13.47 | 13.79 | 797,989 | -0.29(-2.07%) |
Aug 10, 2016 | 14.44 | 14.49 | 13.98 | 14.08 | 1,727,218 | -0.33(-2.32%) |
Aug 09, 2016 | 14.50 | 14.52 | 14.32 | 14.42 | 752,712 | -0.07(-0.47%) |
Aug 08, 2016 | 14.51 | 14.55 | 14.28 | 14.49 | 967,748 | +0.03(+0.18%) |
Aug 05, 2016 | 14.51 | 14.70 | 14.34 | 14.46 | 525,407 | +0.00(+0.00%) |
Aug 04, 2016 | 14.51 | 14.60 | 14.31 | 14.46 | 573,399 | -0.03(-0.24%) |
Aug 03, 2016 | 14.45 | 14.57 | 14.39 | 14.50 | 657,854 | +0.06(+0.42%) |
Aug 02, 2016 | 14.69 | 14.75 | 14.38 | 14.44 | 2,469,622 | -0.22(-1.52%) |
Aug 01, 2016 | 14.85 | 14.90 | 14.60 | 14.66 | 700,213 | -0.18(-1.22%) |
Jul 29, 2016 | 14.60 | 14.86 | 14.44 | 14.84 | 566,819 | +0.27(+1.89%) |
Jul 28, 2016 | 14.51 | 14.61 | 14.18 | 14.57 | 516,955 | +0.08(+0.53%) |
Jul 27, 2016 | 14.90 | 14.90 | 14.20 | 14.49 | 732,649 | -0.33(-2.26%) |
Jul 26, 2016 | 14.73 | 14.98 | 14.62 | 14.82 | 623,460 | +0.14(+0.94%) |
Jul 25, 2016 | 14.81 | 14.88 | 14.60 | 14.69 | 295,562 | +0.03(+0.18%) |
Jul 22, 2016 | 14.48 | 14.73 | 14.33 | 14.66 | 494,803 | +0.29(+2.03%) |
Jul 21, 2016 | 14.19 | 14.51 | 14.18 | 14.37 | 425,966 | +0.07(+0.48%) |
Jul 20, 2016 | 14.06 | 14.31 | 13.87 | 14.30 | 495,049 | +0.21(+1.46%) |
Jul 19, 2016 | 14.09 | 14.17 | 13.93 | 14.09 | 277,071 | +0.03(+0.24%) |
Jul 18, 2016 | 14.09 | 14.38 | 14.01 | 14.06 | 588,768 | -0.03(-0.18%) |
Jul 15, 2016 | 13.83 | 14.13 | 13.79 | 14.08 | 670,548 | +0.30(+2.18%) |
Jul 14, 2016 | 14.08 | 14.08 | 13.76 | 13.78 | 523,489 | -0.21(-1.53%) |
Jul 13, 2016 | 14.18 | 14.18 | 13.72 | 14.00 | 896,115 | -0.10(-0.73%) |
Jul 12, 2016 | 14.08 | 14.16 | 13.97 | 14.10 | 510,849 | +0.07(+0.49%) |
Jul 11, 2016 | 14.17 | 14.19 | 13.89 | 14.03 | 390,970 | -0.03(-0.18%) |
Jul 08, 2016 | 13.76 | 14.10 | 13.68 | 14.06 | 666,190 | +0.38(+2.76%) |
Jul 07, 2016 | 13.52 | 13.84 | 13.43 | 13.68 | 415,446 | +0.21(+1.53%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.42 | 13.47 | 534,229 | -0.45(-3.21%) |
Jul 01, 2016 | 13.92 | 13.92 | 13.92 | 13.92 | 166,046 | -0.02(-0.12%) |
Jun 30, 2016 | 14.02 | 14.05 | 13.79 | 13.94 | 320,796 | -0.08(-0.55%) |
Jun 29, 2016 | 13.87 | 14.02 | 13.58 | 14.02 | 350,051 | +0.35(+2.58%) |
Jun 28, 2016 | 13.58 | 13.78 | 13.41 | 13.66 | 530,843 | +0.37(+2.78%) |
Jun 27, 2016 | 13.33 | 13.53 | 13.14 | 13.29 | 780,045 | -0.22(-1.65%) |
Jun 24, 2016 | 13.25 | 13.71 | 13.14 | 13.52 | 1,181,528 | -0.49(-3.50%) |
Jun 23, 2016 | 13.83 | 14.04 | 13.77 | 14.01 | 504,699 | +0.27(+1.94%) |
Jun 22, 2016 | 13.73 | 14.08 | 13.71 | 13.74 | 324,108 | -0.06(-0.44%) |
Jun 21, 2016 | 13.63 | 13.85 | 13.54 | 13.80 | 281,653 | +0.23(+1.71%) |
Jun 20, 2016 | 13.81 | 14.08 | 13.51 | 13.57 | 532,086 | -0.11(-0.82%) |
Jun 17, 2016 | 13.50 | 13.80 | 13.50 | 13.68 | 364,066 | +0.22(+1.66%) |
Jun 16, 2016 | 13.44 | 13.56 | 13.21 | 13.46 | 261,102 | -0.02(-0.13%) |
Jun 15, 2016 | 13.49 | 13.76 | 13.45 | 13.47 | 317,602 | +0.07(+0.51%) |
Jun 14, 2016 | 13.41 | 13.67 | 13.21 | 13.41 | 572,396 | -0.12(-0.89%) |
Jun 13, 2016 | 13.42 | 14.04 | 13.35 | 13.53 | 808,676 | -0.03(-0.25%) |
Jun 10, 2016 | 13.59 | 13.71 | 13.42 | 13.56 | 270,454 | -0.21(-1.56%) |
Jun 09, 2016 | 13.91 | 13.96 | 13.74 | 13.78 | 348,365 | -0.25(-1.78%) |
Jun 08, 2016 | 14.10 | 14.13 | 14.00 | 14.02 | 349,059 | -0.06(-0.43%) |
Jun 07, 2016 | 13.95 | 14.10 | 13.91 | 14.08 | 571,941 | +0.13(+0.92%) |
Jun 06, 2016 | 13.80 | 14.25 | 13.80 | 13.96 | 645,077 | +0.15(+1.06%) |
Jun 03, 2016 | 13.80 | 13.86 | 13.59 | 13.81 | 343,550 | -0.10(-0.74%) |
Jun 02, 2016 | 14.06 | 14.06 | 13.74 | 13.91 | 288,884 | -0.17(-1.22%) |
Jun 01, 2016 | 13.75 | 14.08 | 13.66 | 14.08 | 244,510 | +0.29(+2.12%) |
May 31, 2016 | 13.99 | 14.17 | 13.69 | 13.79 | 399,780 | -0.19(-1.35%) |
May 27, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 242,548 | +0.01(+0.06%) |
May 26, 2016 | 14.26 | 14.30 | 13.93 | 13.97 | 402,727 | -0.27(-1.93%) |
May 25, 2016 | 14.24 | 14.31 | 14.05 | 14.25 | 787,421 | +0.07(+0.48%) |
May 24, 2016 | 14.16 | 14.18 | 14.07 | 14.18 | 576,047 | +0.10(+0.73%) |
May 23, 2016 | 13.94 | 14.13 | 13.88 | 14.08 | 375,819 | +0.09(+0.61%) |
May 20, 2016 | 13.69 | 14.03 | 13.56 | 13.99 | 354,325 | +0.34(+2.52%) |
May 19, 2016 | 14.00 | 14.01 | 13.53 | 13.65 | 569,145 | -0.46(-3.29%) |
May 18, 2016 | 13.90 | 14.21 | 13.88 | 14.11 | 1,122,612 | +0.15(+1.11%) |
May 17, 2016 | 13.60 | 14.15 | 13.60 | 13.96 | 536,686 | +0.35(+2.59%) |
May 16, 2016 | 13.58 | 13.85 | 13.57 | 13.60 | 352,450 | +0.03(+0.25%) |
May 13, 2016 | 13.59 | 13.99 | 13.54 | 13.57 | 418,480 | -0.06(-0.44%) |
May 12, 2016 | 13.21 | 13.67 | 13.16 | 13.63 | 953,855 | +0.29(+2.19%) |
May 11, 2016 | 13.71 | 13.74 | 13.30 | 13.34 | 1,075,885 | -0.44(-3.18%) |
May 10, 2016 | 14.11 | 14.20 | 13.74 | 13.78 | 861,588 | -0.20(-1.41%) |
May 09, 2016 | 13.91 | 14.25 | 13.64 | 13.97 | 490,114 | +0.03(+0.18%) |
May 06, 2016 | 13.78 | 14.37 | 13.78 | 13.95 | 530,937 | +0.00(+0.00%) |
May 05, 2016 | 14.13 | 14.32 | 13.81 | 13.95 | 538,059 | -0.14(-0.98%) |
May 04, 2016 | 14.00 | 14.27 | 13.76 | 14.08 | 702,907 | -0.09(-0.61%) |
May 03, 2016 | 14.58 | 14.69 | 14.08 | 14.17 | 756,761 | -0.50(-3.40%) |
May 02, 2016 | 14.35 | 14.90 | 14.27 | 14.67 | 1,529,413 | +0.29(+2.03%) |
Apr 29, 2016 | 14.69 | 14.72 | 14.13 | 14.38 | 519,908 | -0.32(-2.16%) |
Apr 28, 2016 | 14.64 | 15.26 | 14.62 | 14.69 | 864,894 | -0.49(-3.22%) |
Apr 27, 2016 | 13.78 | 15.43 | 13.75 | 15.18 | 1,544,597 | +0.13(+0.86%) |
Apr 26, 2016 | 14.99 | 15.08 | 14.78 | 15.05 | 686,607 | +0.18(+1.21%) |
Apr 25, 2016 | 14.78 | 14.87 | 14.35 | 14.87 | 464,841 | +0.00(+0.00%) |
Apr 22, 2016 | 15.14 | 15.24 | 14.85 | 14.87 | 351,647 | -0.32(-2.09%) |
Apr 21, 2016 | 15.21 | 15.29 | 15.03 | 15.19 | 1,053,880 | +0.01(+0.06%) |
Apr 20, 2016 | 15.24 | 15.33 | 15.09 | 15.18 | 507,862 | -0.02(-0.11%) |
Apr 19, 2016 | 15.19 | 15.23 | 14.95 | 15.20 | 665,728 | +0.15(+1.03%) |
Apr 18, 2016 | 14.75 | 15.17 | 14.69 | 15.05 | 1,069,434 | +0.22(+1.51%) |
Apr 15, 2016 | 14.70 | 15.08 | 14.68 | 14.82 | 991,668 | +0.18(+1.23%) |
Apr 14, 2016 | 14.77 | 14.93 | 14.57 | 14.64 | 1,077,839 | -0.16(-1.10%) |
Apr 13, 2016 | 14.33 | 14.81 | 14.14 | 14.81 | 1,157,605 | +0.71(+5.06%) |
Apr 12, 2016 | 13.91 | 14.22 | 13.84 | 14.09 | 348,025 | +0.26(+1.86%) |
Apr 11, 2016 | 13.90 | 14.07 | 13.78 | 13.84 | 386,765 | +0.08(+0.56%) |
Apr 08, 2016 | 13.99 | 14.16 | 13.69 | 13.76 | 344,110 | -0.04(-0.31%) |
Apr 07, 2016 | 13.77 | 13.91 | 13.65 | 13.80 | 407,641 | -0.03(-0.25%) |
Apr 06, 2016 | 13.86 | 13.98 | 13.72 | 13.84 | 303,562 | +0.08(+0.56%) |
Apr 05, 2016 | 13.90 | 13.98 | 13.68 | 13.76 | 612,065 | -0.21(-1.54%) |
Apr 04, 2016 | 14.63 | 14.70 | 13.88 | 13.97 | 519,638 | -0.62(-4.24%) |
Apr 01, 2016 | 14.32 | 14.64 | 14.05 | 14.59 | 453,493 | +0.09(+0.65%) |
Mar 31, 2016 | 14.44 | 14.64 | 14.29 | 14.50 | 299,975 | +0.03(+0.18%) |
Mar 30, 2016 | 14.52 | 14.71 | 14.43 | 14.47 | 950,581 | +0.15(+1.02%) |
Mar 29, 2016 | 14.01 | 14.32 | 13.67 | 14.32 | 432,481 | +0.33(+2.33%) |
Mar 28, 2016 | 13.88 | 14.08 | 13.66 | 14.00 | 322,265 | +0.17(+1.24%) |
Mar 24, 2016 | 13.71 | 13.83 | 13.83 | 13.83 | 433,863 | +0.04(+0.31%) |
Mar 23, 2016 | 14.27 | 14.34 | 13.66 | 13.78 | 535,714 | -0.56(-3.89%) |
Mar 22, 2016 | 14.59 | 14.69 | 14.24 | 14.34 | 667,872 | -0.28(-1.94%) |
Mar 21, 2016 | 14.81 | 14.89 | 14.47 | 14.63 | 579,495 | -0.10(-0.70%) |
Mar 18, 2016 | 14.63 | 14.94 | 14.50 | 14.73 | 779,195 | +0.10(+0.70%) |
Mar 17, 2016 | 14.31 | 14.76 | 14.29 | 14.63 | 696,058 | +0.33(+2.28%) |
Mar 16, 2016 | 14.14 | 14.30 | 13.92 | 14.30 | 592,967 | +0.16(+1.15%) |
Mar 15, 2016 | 14.09 | 14.20 | 13.83 | 14.14 | 494,403 | -0.17(-1.20%) |
Mar 14, 2016 | 14.34 | 14.45 | 14.13 | 14.31 | 460,904 | +0.02(+0.12%) |
Mar 11, 2016 | 13.97 | 14.32 | 13.63 | 14.29 | 1,252,315 | +0.52(+3.74%) |
Mar 10, 2016 | 13.90 | 14.00 | 13.45 | 13.78 | 437,695 | -0.00(-0.03%) |
Mar 09, 2016 | 13.83 | 14.08 | 13.53 | 13.78 | 537,834 | -0.03(-0.22%) |
Mar 08, 2016 | 14.16 | 14.33 | 13.65 | 13.81 | 372,249 | -0.50(-3.48%) |
Mar 07, 2016 | 14.15 | 14.31 | 13.97 | 14.31 | 516,042 | +0.19(+1.34%) |
Mar 04, 2016 | 14.26 | 14.40 | 13.91 | 14.12 | 926,096 | -0.16(-1.14%) |
Mar 03, 2016 | 13.91 | 14.43 | 13.80 | 14.28 | 1,413,103 | +0.42(+3.04%) |
Mar 02, 2016 | 13.77 | 13.96 | 13.49 | 13.86 | 897,321 | +0.23(+1.70%) |
Mar 01, 2016 | 13.39 | 13.68 | 13.01 | 13.63 | 964,674 | +0.38(+2.85%) |
Feb 29, 2016 | 12.92 | 13.57 | 12.88 | 13.25 | 947,192 | +0.29(+2.25%) |
Feb 26, 2016 | 12.81 | 13.11 | 12.68 | 12.96 | 903,678 | +0.34(+2.72%) |
Feb 25, 2016 | 12.39 | 12.62 | 12.18 | 12.62 | 1,354,416 | +0.24(+1.94%) |
Feb 24, 2016 | 12.33 | 12.54 | 12.01 | 12.38 | 1,169,125 | -0.21(-1.71%) |
Feb 23, 2016 | 13.13 | 13.25 | 12.46 | 12.59 | 1,133,486 | -0.62(-4.68%) |
Feb 22, 2016 | 13.17 | 13.40 | 13.08 | 13.21 | 1,261,035 | +0.28(+2.19%) |
Feb 19, 2016 | 12.81 | 13.20 | 12.55 | 12.92 | 1,328,030 | -0.15(-1.12%) |
Feb 18, 2016 | 12.63 | 13.10 | 12.20 | 13.07 | 2,067,633 | +0.58(+4.68%) |
Feb 17, 2016 | 12.18 | 12.60 | 11.97 | 12.49 | 2,462,094 | +0.96(+8.35%) |
Feb 16, 2016 | 11.58 | 11.78 | 11.29 | 11.53 | 1,212,702 | +0.46(+4.11%) |
Feb 12, 2016 | 10.21 | 11.07 | 11.07 | 11.07 | 1,348,632 | +1.02(+10.17%) |
Feb 11, 2016 | 10.01 | 10.11 | 9.661 | 10.05 | 1,565,812 | -0.14(-1.35%) |
Feb 10, 2016 | 10.30 | 10.70 | 10.11 | 10.19 | 1,516,160 | +0.15(+1.45%) |
Feb 09, 2016 | 10.23 | 10.38 | 9.893 | 10.04 | 1,279,625 | -0.31(-2.99%) |
Feb 08, 2016 | 10.76 | 10.81 | 10.30 | 10.35 | 1,906,569 | -0.62(-5.64%) |
Feb 05, 2016 | 11.02 | 11.28 | 10.90 | 10.97 | 587,306 | -0.01(-0.08%) |
Feb 04, 2016 | 10.77 | 11.07 | 10.61 | 10.98 | 1,416,801 | +0.21(+1.91%) |
Feb 03, 2016 | 11.04 | 11.08 | 10.42 | 10.77 | 1,239,458 | -0.21(-1.95%) |
Feb 02, 2016 | 11.42 | 11.71 | 10.86 | 10.98 | 1,056,159 | -0.51(-4.41%) |
Feb 01, 2016 | 11.77 | 11.79 | 11.43 | 11.49 | 753,792 | -0.26(-2.19%) |
Jan 29, 2016 | 11.36 | 11.88 | 11.26 | 11.75 | 788,762 | +0.39(+3.40%) |
Jan 28, 2016 | 11.32 | 11.44 | 11.15 | 11.36 | 675,772 | +0.10(+0.92%) |
Jan 27, 2016 | 11.37 | 11.53 | 11.06 | 11.26 | 817,690 | -0.13(-1.13%) |
Jan 26, 2016 | 11.10 | 11.51 | 11.04 | 11.39 | 736,781 | +0.30(+2.71%) |
Jan 25, 2016 | 11.60 | 11.68 | 11.06 | 11.09 | 788,488 | -0.55(-4.72%) |
Jan 22, 2016 | 11.16 | 11.65 | 10.91 | 11.64 | 1,430,993 | +0.73(+6.69%) |
Jan 21, 2016 | 10.48 | 11.06 | 10.40 | 10.91 | 2,358,568 | +0.51(+4.87%) |
Jan 20, 2016 | 10.86 | 11.03 | 10.24 | 10.40 | 1,813,392 | -0.76(-6.85%) |
Jan 19, 2016 | 11.51 | 11.59 | 10.82 | 11.16 | 1,237,534 | -0.24(-2.11%) |
Jan 15, 2016 | 10.82 | 11.40 | 11.40 | 11.40 | 1,728,583 | -0.13(-1.12%) |
Jan 14, 2016 | 10.76 | 11.62 | 9.919 | 11.53 | 3,873,499 | +0.82(+7.61%) |
Jan 13, 2016 | 11.48 | 11.77 | 10.70 | 10.72 | 986,645 | -0.79(-6.87%) |
Jan 12, 2016 | 11.84 | 11.84 | 11.19 | 11.51 | 1,418,724 | +0.02(+0.15%) |
Jan 11, 2016 | 12.33 | 12.33 | 11.05 | 11.49 | 1,698,656 | -0.43(-3.60%) |
Jan 08, 2016 | 12.60 | 12.66 | 11.92 | 11.92 | 1,126,359 | -0.46(-3.68%) |
Jan 07, 2016 | 12.94 | 13.10 | 12.32 | 12.38 | 1,408,454 | -0.71(-5.45%) |
Jan 06, 2016 | 13.31 | 13.37 | 12.98 | 13.09 | 1,345,297 | -0.26(-1.93%) |
Jan 05, 2016 | 13.61 | 13.61 | 13.29 | 13.35 | 873,716 | -0.02(-0.13%) |
Jan 04, 2016 | 12.98 | 13.41 | 12.92 | 13.36 | 792,535 | -0.05(-0.38%) |
Dec 31, 2015 | 13.28 | 13.41 | 13.41 | 13.41 | 800,539 | +0.00(+0.00%) |
Dec 30, 2015 | 12.93 | 13.61 | 12.92 | 13.41 | 1,015,634 | -0.14(-1.01%) |
Dec 29, 2015 | 13.63 | 13.67 | 13.51 | 13.55 | 854,119 | -0.08(-0.57%) |
Dec 28, 2015 | 13.66 | 13.79 | 13.41 | 13.63 | 935,289 | -0.18(-1.31%) |
Dec 24, 2015 | 13.77 | 13.81 | 13.81 | 13.81 | 303,797 | +0.01(+0.06%) |
Dec 23, 2015 | 13.55 | 13.86 | 13.54 | 13.80 | 929,744 | +0.33(+2.49%) |
Dec 22, 2015 | 13.55 | 13.63 | 13.29 | 13.47 | 884,710 | -0.10(-0.76%) |
Dec 21, 2015 | 13.63 | 13.72 | 13.36 | 13.57 | 752,056 | +0.16(+1.22%) |
Dec 18, 2015 | 13.74 | 13.86 | 13.39 | 13.41 | 874,810 | -0.27(-2.01%) |
Dec 17, 2015 | 13.43 | 13.70 | 13.35 | 13.68 | 2,362,227 | +0.22(+1.66%) |
Dec 16, 2015 | 13.27 | 13.54 | 13.23 | 13.46 | 1,412,087 | -0.02(-0.13%) |
Dec 15, 2015 | 12.88 | 13.58 | 12.69 | 13.47 | 900,860 | +0.45(+3.43%) |
Dec 14, 2015 | 13.45 | 13.74 | 12.81 | 13.03 | 1,660,841 | -0.44(-3.25%) |
Dec 11, 2015 | 14.03 | 14.04 | 13.34 | 13.47 | 2,773,912 | -0.71(-5.03%) |
Dec 10, 2015 | 14.17 | 14.69 | 14.17 | 14.18 | 788,214 | -0.03(-0.18%) |
Dec 09, 2015 | 14.19 | 14.80 | 14.17 | 14.20 | 896,775 | -0.05(-0.36%) |
Dec 08, 2015 | 14.42 | 14.65 | 14.18 | 14.26 | 2,941,899 | -0.49(-3.32%) |
Dec 07, 2015 | 14.75 | 14.96 | 14.44 | 14.75 | 1,637,681 | -0.14(-0.92%) |
Dec 04, 2015 | 15.08 | 15.13 | 14.71 | 14.88 | 1,255,123 | -0.13(-0.86%) |
Dec 03, 2015 | 15.05 | 15.25 | 14.93 | 15.01 | 725,704 | -0.04(-0.28%) |
Dec 02, 2015 | 15.23 | 15.39 | 15.00 | 15.05 | 1,395,725 | -0.28(-1.85%) |
Dec 01, 2015 | 15.49 | 15.59 | 15.19 | 15.34 | 665,874 | -0.15(-0.94%) |
Nov 30, 2015 | 15.42 | 15.80 | 15.42 | 15.48 | 1,245,122 | -0.01(-0.06%) |
Nov 27, 2015 | 15.52 | 15.54 | 15.41 | 15.49 | 223,830 | +0.01(+0.06%) |
Nov 25, 2015 | 15.66 | 15.48 | 15.48 | 15.48 | 974,271 | -0.03(-0.17%) |
Nov 24, 2015 | 15.49 | 15.60 | 15.32 | 15.51 | 709,633 | +0.12(+0.78%) |
Nov 23, 2015 | 15.05 | 15.52 | 15.03 | 15.39 | 771,650 | +0.39(+2.58%) |
Nov 20, 2015 | 14.83 | 15.08 | 14.82 | 15.00 | 787,924 | +0.12(+0.81%) |
Nov 19, 2015 | 14.93 | 14.99 | 14.70 | 14.88 | 718,962 | +0.06(+0.43%) |
Nov 18, 2015 | 14.71 | 14.98 | 14.64 | 14.82 | 1,408,705 | +0.07(+0.50%) |
Nov 17, 2015 | 14.90 | 15.03 | 14.68 | 14.75 | 1,270,261 | -0.15(-1.04%) |
Nov 16, 2015 | 15.05 | 15.60 | 14.69 | 14.90 | 1,111,712 | -0.19(-1.25%) |
Nov 13, 2015 | 15.11 | 15.17 | 14.98 | 15.09 | 1,018,186 | -0.15(-0.96%) |
Nov 12, 2015 | 15.89 | 15.90 | 15.16 | 15.23 | 1,478,626 | -0.60(-3.80%) |
Nov 11, 2015 | 16.03 | 16.26 | 15.76 | 15.84 | 1,291,447 | -0.15(-0.91%) |
Nov 10, 2015 | 16.52 | 16.52 | 15.82 | 15.98 | 1,165,068 | -0.31(-1.90%) |
Nov 09, 2015 | 16.95 | 17.01 | 16.19 | 16.29 | 1,054,981 | -0.56(-3.31%) |
Nov 06, 2015 | 17.25 | 17.25 | 16.62 | 16.85 | 731,218 | -0.36(-2.10%) |
Nov 05, 2015 | 17.69 | 17.73 | 17.12 | 17.21 | 640,853 | -0.44(-2.48%) |
Nov 04, 2015 | 17.67 | 17.71 | 17.38 | 17.65 | 704,705 | +0.11(+0.64%) |
Nov 03, 2015 | 17.30 | 17.56 | 17.10 | 17.54 | 1,005,431 | +0.29(+1.69%) |
Nov 02, 2015 | 16.20 | 17.34 | 16.03 | 17.24 | 1,158,864 | +1.15(+7.15%) |
Oct 30, 2015 | 16.32 | 16.52 | 16.03 | 16.09 | 1,071,272 | -0.26(-1.58%) |
Oct 29, 2015 | 16.05 | 16.70 | 16.02 | 16.35 | 1,163,559 | +0.18(+1.12%) |
Oct 28, 2015 | 16.21 | 16.65 | 16.02 | 16.17 | 1,184,937 | -0.37(-2.23%) |
Oct 27, 2015 | 16.49 | 16.72 | 16.26 | 16.54 | 763,032 | -0.09(-0.57%) |
Oct 26, 2015 | 16.40 | 16.65 | 16.39 | 16.63 | 558,549 | +0.28(+1.73%) |
Oct 23, 2015 | 16.43 | 16.52 | 16.24 | 16.35 | 690,159 | +0.19(+1.17%) |
Oct 22, 2015 | 16.27 | 16.63 | 16.10 | 16.16 | 705,985 | +0.03(+0.16%) |
Oct 21, 2015 | 16.16 | 16.30 | 16.00 | 16.14 | 595,316 | -0.01(-0.05%) |
Oct 20, 2015 | 16.19 | 16.32 | 15.90 | 16.15 | 654,203 | +0.08(+0.48%) |
Oct 19, 2015 | 16.57 | 16.70 | 16.03 | 16.07 | 681,336 | -0.68(-4.05%) |
Oct 16, 2015 | 16.75 | 16.80 | 16.47 | 16.75 | 587,396 | +0.13(+0.78%) |
Oct 15, 2015 | 16.41 | 16.68 | 16.27 | 16.62 | 607,548 | +0.21(+1.31%) |
Oct 14, 2015 | 16.81 | 16.98 | 16.33 | 16.40 | 970,215 | -0.21(-1.29%) |
Oct 13, 2015 | 16.10 | 16.68 | 16.10 | 16.62 | 1,191,271 | +0.16(+0.99%) |
Oct 12, 2015 | 17.09 | 17.13 | 16.16 | 16.45 | 1,079,013 | -0.09(-0.57%) |
Oct 09, 2015 | 16.27 | 16.67 | 16.23 | 16.55 | 871,112 | +0.33(+2.01%) |
Oct 08, 2015 | 16.43 | 16.61 | 16.09 | 16.22 | 1,262,874 | -0.06(-0.37%) |
Oct 07, 2015 | 15.96 | 16.53 | 15.89 | 16.28 | 1,257,218 | +0.45(+2.82%) |
Oct 06, 2015 | 16.24 | 16.51 | 15.58 | 15.84 | 885,358 | +0.02(+0.11%) |
Oct 05, 2015 | 14.66 | 15.81 | 14.60 | 15.82 | 2,001,196 | +1.33(+9.19%) |
Oct 02, 2015 | 14.17 | 14.54 | 14.12 | 14.49 | 1,288,647 | +0.30(+2.12%) |