Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.21 | 13.55 | 13.08 | 13.48 | 364,764 | +0.29(+2.23%) |
Sep 29, 2016 | 13.22 | 13.42 | 13.13 | 13.19 | 288,088 | -0.08(-0.59%) |
Sep 28, 2016 | 13.12 | 13.29 | 12.99 | 13.27 | 330,632 | +0.22(+1.66%) |
Sep 27, 2016 | 12.98 | 13.08 | 12.90 | 13.05 | 320,615 | +0.07(+0.53%) |
Sep 26, 2016 | 13.38 | 13.41 | 12.83 | 12.98 | 996,619 | -0.43(-3.23%) |
Sep 23, 2016 | 13.50 | 13.50 | 13.33 | 13.41 | 442,679 | -0.09(-0.64%) |
Sep 22, 2016 | 13.64 | 13.86 | 13.47 | 13.50 | 417,348 | -0.05(-0.38%) |
Sep 21, 2016 | 13.47 | 13.68 | 13.42 | 13.55 | 313,253 | +0.11(+0.84%) |
Sep 20, 2016 | 13.60 | 13.60 | 13.43 | 13.44 | 184,983 | -0.16(-1.15%) |
Sep 19, 2016 | 13.60 | 13.93 | 13.56 | 13.60 | 248,740 | +0.01(+0.06%) |
Sep 16, 2016 | 13.72 | 13.76 | 13.43 | 13.59 | 451,192 | -0.24(-1.75%) |
Sep 15, 2016 | 13.71 | 13.84 | 13.60 | 13.83 | 258,718 | +0.09(+0.63%) |
Sep 14, 2016 | 13.63 | 13.91 | 13.57 | 13.74 | 448,783 | +0.09(+0.63%) |
Sep 13, 2016 | 13.79 | 13.85 | 13.47 | 13.66 | 437,214 | -0.24(-1.74%) |
Sep 12, 2016 | 13.58 | 13.98 | 13.42 | 13.90 | 372,523 | +0.29(+2.16%) |
Sep 09, 2016 | 13.82 | 13.89 | 13.60 | 13.60 | 609,172 | -0.24(-1.75%) |
Sep 08, 2016 | 13.72 | 14.03 | 13.64 | 13.85 | 725,945 | +0.15(+1.07%) |
Sep 07, 2016 | 13.51 | 13.76 | 13.46 | 13.70 | 701,947 | +0.23(+1.74%) |
Sep 06, 2016 | 13.59 | 13.67 | 13.42 | 13.47 | 393,779 | +0.01(+0.06%) |
Sep 02, 2016 | 13.41 | 13.46 | 13.46 | 13.46 | 337,557 | +0.21(+1.57%) |
Sep 01, 2016 | 13.53 | 13.53 | 13.16 | 13.25 | 559,459 | -0.16(-1.23%) |
Aug 31, 2016 | 13.64 | 13.67 | 13.33 | 13.41 | 469,544 | -0.23(-1.65%) |
Aug 30, 2016 | 13.78 | 13.78 | 13.56 | 13.64 | 441,340 | -0.07(-0.51%) |
Aug 29, 2016 | 13.65 | 13.80 | 13.49 | 13.71 | 673,034 | +0.03(+0.19%) |
Aug 26, 2016 | 13.90 | 13.92 | 13.64 | 13.68 | 445,072 | -0.21(-1.50%) |
Aug 25, 2016 | 13.93 | 14.08 | 13.84 | 13.89 | 493,352 | -0.03(-0.25%) |
Aug 24, 2016 | 14.08 | 14.13 | 13.88 | 13.92 | 440,561 | -0.10(-0.74%) |
Aug 23, 2016 | 14.00 | 14.07 | 13.90 | 14.03 | 404,099 | +0.01(+0.06%) |
Aug 22, 2016 | 14.07 | 14.07 | 13.93 | 14.02 | 319,297 | -0.03(-0.18%) |
Aug 19, 2016 | 14.03 | 14.07 | 13.92 | 14.05 | 436,290 | +0.02(+0.12%) |
Aug 18, 2016 | 13.98 | 14.05 | 13.92 | 14.03 | 417,427 | +0.10(+0.68%) |
Aug 17, 2016 | 13.95 | 13.99 | 13.84 | 13.93 | 372,195 | +0.03(+0.19%) |
Aug 16, 2016 | 13.92 | 14.00 | 13.90 | 13.91 | 424,445 | -0.01(-0.06%) |
Aug 15, 2016 | 13.85 | 13.98 | 13.80 | 13.92 | 498,644 | +0.03(+0.25%) |
Aug 12, 2016 | 13.85 | 13.96 | 13.72 | 13.88 | 618,524 | -0.03(-0.19%) |
Aug 11, 2016 | 13.62 | 14.05 | 13.58 | 13.91 | 791,417 | -0.29(-2.07%) |
Aug 10, 2016 | 14.56 | 14.61 | 14.10 | 14.20 | 1,712,994 | -0.34(-2.32%) |
Aug 09, 2016 | 14.62 | 14.64 | 14.44 | 14.54 | 746,513 | -0.07(-0.47%) |
Aug 08, 2016 | 14.63 | 14.67 | 14.40 | 14.61 | 959,778 | +0.03(+0.18%) |
Aug 05, 2016 | 14.63 | 14.82 | 14.46 | 14.58 | 521,080 | +0.00(+0.00%) |
Aug 04, 2016 | 14.63 | 14.72 | 14.43 | 14.58 | 568,677 | -0.03(-0.24%) |
Aug 03, 2016 | 14.57 | 14.69 | 14.51 | 14.62 | 652,437 | +0.06(+0.42%) |
Aug 02, 2016 | 14.81 | 14.87 | 14.50 | 14.56 | 2,449,284 | -0.23(-1.52%) |
Aug 01, 2016 | 14.97 | 15.02 | 14.72 | 14.78 | 694,446 | -0.18(-1.21%) |
Jul 29, 2016 | 14.72 | 14.98 | 14.56 | 14.96 | 562,151 | +0.28(+1.89%) |
Jul 28, 2016 | 14.63 | 14.73 | 14.30 | 14.69 | 512,697 | +0.08(+0.53%) |
Jul 27, 2016 | 15.02 | 15.02 | 14.32 | 14.61 | 726,615 | -0.34(-2.26%) |
Jul 26, 2016 | 14.85 | 15.10 | 14.74 | 14.95 | 618,325 | +0.14(+0.94%) |
Jul 25, 2016 | 14.94 | 15.01 | 14.72 | 14.81 | 293,128 | +0.03(+0.18%) |
Jul 22, 2016 | 14.60 | 14.85 | 14.45 | 14.78 | 490,728 | +0.29(+2.03%) |
Jul 21, 2016 | 14.31 | 14.63 | 14.30 | 14.49 | 422,458 | +0.07(+0.48%) |
Jul 20, 2016 | 14.18 | 14.43 | 13.98 | 14.42 | 490,972 | +0.21(+1.46%) |
Jul 19, 2016 | 14.21 | 14.29 | 14.05 | 14.21 | 274,789 | +0.03(+0.24%) |
Jul 18, 2016 | 14.21 | 14.50 | 14.12 | 14.18 | 583,919 | -0.03(-0.18%) |
Jul 15, 2016 | 13.94 | 14.24 | 13.91 | 14.20 | 665,026 | +0.30(+2.18%) |
Jul 14, 2016 | 14.19 | 14.20 | 13.87 | 13.90 | 519,178 | -0.22(-1.53%) |
Jul 13, 2016 | 14.30 | 14.30 | 13.84 | 14.11 | 888,735 | -0.10(-0.73%) |
Jul 12, 2016 | 14.20 | 14.28 | 14.09 | 14.22 | 506,642 | +0.07(+0.49%) |
Jul 11, 2016 | 14.29 | 14.30 | 14.01 | 14.15 | 387,750 | -0.03(-0.18%) |
Jul 08, 2016 | 13.87 | 14.22 | 13.79 | 14.18 | 660,704 | +0.38(+2.76%) |
Jul 07, 2016 | 13.63 | 13.95 | 13.54 | 13.79 | 412,025 | +0.21(+1.53%) |
Jul 05, 2016 | 13.90 | 13.90 | 13.53 | 13.59 | 529,829 | -0.45(-3.21%) |
Jul 01, 2016 | 14.04 | 14.04 | 14.04 | 14.04 | 164,679 | -0.02(-0.12%) |
Jun 30, 2016 | 14.14 | 14.17 | 13.91 | 14.05 | 318,155 | -0.08(-0.55%) |
Jun 29, 2016 | 13.98 | 14.13 | 13.69 | 14.13 | 347,169 | +0.36(+2.58%) |
Jun 28, 2016 | 13.69 | 13.90 | 13.52 | 13.78 | 526,471 | +0.37(+2.78%) |
Jun 27, 2016 | 13.44 | 13.65 | 13.25 | 13.40 | 773,621 | -0.23(-1.65%) |
Jun 24, 2016 | 13.36 | 13.83 | 13.25 | 13.63 | 1,171,798 | -0.49(-3.49%) |
Jun 23, 2016 | 13.94 | 14.16 | 13.88 | 14.12 | 500,543 | +0.27(+1.94%) |
Jun 22, 2016 | 13.85 | 14.20 | 13.83 | 13.85 | 321,439 | -0.06(-0.44%) |
Jun 21, 2016 | 13.74 | 13.96 | 13.66 | 13.92 | 279,334 | +0.23(+1.71%) |
Jun 20, 2016 | 13.92 | 14.20 | 13.62 | 13.68 | 527,705 | -0.11(-0.82%) |
Jun 17, 2016 | 13.61 | 13.92 | 13.61 | 13.79 | 361,068 | +0.23(+1.66%) |
Jun 16, 2016 | 13.55 | 13.67 | 13.32 | 13.57 | 258,952 | -0.02(-0.13%) |
Jun 15, 2016 | 13.60 | 13.87 | 13.56 | 13.59 | 314,987 | +0.07(+0.51%) |
Jun 14, 2016 | 13.53 | 13.79 | 13.32 | 13.52 | 567,683 | -0.12(-0.89%) |
Jun 13, 2016 | 13.53 | 14.16 | 13.47 | 13.64 | 802,016 | -0.03(-0.25%) |
Jun 10, 2016 | 13.71 | 13.83 | 13.53 | 13.67 | 268,227 | -0.22(-1.56%) |
Jun 09, 2016 | 14.03 | 14.08 | 13.85 | 13.89 | 345,496 | -0.25(-1.78%) |
Jun 08, 2016 | 14.22 | 14.24 | 14.11 | 14.14 | 346,185 | -0.06(-0.43%) |
Jun 07, 2016 | 14.06 | 14.22 | 14.03 | 14.20 | 567,231 | +0.13(+0.92%) |
Jun 06, 2016 | 13.92 | 14.37 | 13.92 | 14.07 | 639,765 | +0.15(+1.06%) |
Jun 03, 2016 | 13.92 | 13.97 | 13.70 | 13.92 | 340,721 | -0.10(-0.74%) |
Jun 02, 2016 | 14.18 | 14.18 | 13.85 | 14.03 | 286,505 | -0.17(-1.22%) |
Jun 01, 2016 | 13.86 | 14.20 | 13.78 | 14.20 | 242,497 | +0.29(+2.12%) |
May 31, 2016 | 14.11 | 14.29 | 13.80 | 13.91 | 396,488 | -0.19(-1.35%) |
May 27, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 240,551 | +0.01(+0.06%) |
May 26, 2016 | 14.37 | 14.42 | 14.05 | 14.09 | 399,411 | -0.28(-1.93%) |
May 25, 2016 | 14.36 | 14.43 | 14.17 | 14.37 | 780,936 | +0.07(+0.48%) |
May 24, 2016 | 14.28 | 14.30 | 14.18 | 14.30 | 571,303 | +0.10(+0.73%) |
May 23, 2016 | 14.05 | 14.24 | 13.99 | 14.19 | 372,724 | +0.09(+0.61%) |
May 20, 2016 | 13.80 | 14.15 | 13.67 | 14.11 | 351,407 | +0.35(+2.52%) |
May 19, 2016 | 14.11 | 14.13 | 13.65 | 13.76 | 564,458 | -0.47(-3.29%) |
May 18, 2016 | 14.01 | 14.33 | 14.00 | 14.23 | 1,113,367 | +0.16(+1.11%) |
May 17, 2016 | 13.72 | 14.26 | 13.72 | 14.07 | 532,266 | +0.36(+2.59%) |
May 16, 2016 | 13.69 | 13.97 | 13.68 | 13.72 | 349,547 | +0.03(+0.25%) |
May 13, 2016 | 13.70 | 14.11 | 13.66 | 13.68 | 415,033 | -0.06(-0.44%) |
May 12, 2016 | 13.32 | 13.79 | 13.27 | 13.74 | 946,000 | +0.29(+2.19%) |
May 11, 2016 | 13.82 | 13.85 | 13.41 | 13.45 | 1,067,025 | -0.44(-3.18%) |
May 10, 2016 | 14.23 | 14.32 | 13.85 | 13.89 | 854,493 | -0.20(-1.41%) |
May 09, 2016 | 14.03 | 14.37 | 13.75 | 14.09 | 486,077 | +0.03(+0.18%) |
May 06, 2016 | 13.90 | 14.49 | 13.90 | 14.06 | 526,565 | +0.00(+0.00%) |
May 05, 2016 | 14.24 | 14.44 | 13.92 | 14.06 | 533,628 | -0.14(-0.98%) |
May 04, 2016 | 14.11 | 14.39 | 13.87 | 14.20 | 697,118 | -0.09(-0.61%) |
May 03, 2016 | 14.70 | 14.81 | 14.20 | 14.29 | 750,529 | -0.50(-3.40%) |
May 02, 2016 | 14.47 | 15.02 | 14.39 | 14.79 | 1,516,818 | +0.29(+2.03%) |
Apr 29, 2016 | 14.82 | 14.84 | 14.24 | 14.50 | 515,626 | -0.32(-2.16%) |
Apr 28, 2016 | 14.76 | 15.39 | 14.74 | 14.82 | 857,772 | -0.49(-3.22%) |
Apr 27, 2016 | 13.90 | 15.56 | 13.86 | 15.31 | 1,531,877 | +0.13(+0.86%) |
Apr 26, 2016 | 15.11 | 15.21 | 14.90 | 15.18 | 680,953 | +0.18(+1.21%) |
Apr 25, 2016 | 14.90 | 15.00 | 14.47 | 15.00 | 461,013 | +0.00(+0.00%) |
Apr 22, 2016 | 15.27 | 15.37 | 14.97 | 15.00 | 348,751 | -0.32(-2.09%) |
Apr 21, 2016 | 15.34 | 15.41 | 15.15 | 15.32 | 1,045,201 | +0.01(+0.06%) |
Apr 20, 2016 | 15.37 | 15.46 | 15.21 | 15.31 | 503,679 | -0.02(-0.11%) |
Apr 19, 2016 | 15.32 | 15.36 | 15.08 | 15.33 | 660,246 | +0.16(+1.03%) |
Apr 18, 2016 | 14.87 | 15.29 | 14.81 | 15.17 | 1,060,627 | +0.23(+1.51%) |
Apr 15, 2016 | 14.82 | 15.21 | 14.80 | 14.95 | 983,502 | +0.18(+1.23%) |
Apr 14, 2016 | 14.89 | 15.05 | 14.69 | 14.76 | 1,068,963 | -0.16(-1.10%) |
Apr 13, 2016 | 14.45 | 14.93 | 14.26 | 14.93 | 1,148,072 | +0.72(+5.06%) |
Apr 12, 2016 | 14.03 | 14.34 | 13.95 | 14.21 | 345,159 | +0.26(+1.86%) |
Apr 11, 2016 | 14.02 | 14.18 | 13.89 | 13.95 | 383,580 | +0.08(+0.56%) |
Apr 08, 2016 | 14.11 | 14.28 | 13.80 | 13.87 | 341,277 | -0.04(-0.31%) |
Apr 07, 2016 | 13.88 | 14.03 | 13.76 | 13.92 | 404,284 | -0.03(-0.25%) |
Apr 06, 2016 | 13.98 | 14.10 | 13.84 | 13.95 | 301,062 | +0.08(+0.56%) |
Apr 05, 2016 | 14.01 | 14.10 | 13.79 | 13.87 | 607,024 | -0.22(-1.54%) |
Apr 04, 2016 | 14.75 | 14.82 | 13.99 | 14.09 | 515,358 | -0.62(-4.24%) |
Apr 01, 2016 | 14.44 | 14.76 | 14.17 | 14.71 | 449,758 | +0.10(+0.65%) |
Mar 31, 2016 | 14.56 | 14.76 | 14.41 | 14.62 | 297,505 | +0.03(+0.18%) |
Mar 30, 2016 | 14.64 | 14.83 | 14.55 | 14.59 | 942,752 | +0.15(+1.02%) |
Mar 29, 2016 | 14.12 | 14.44 | 13.79 | 14.44 | 428,919 | +0.33(+2.33%) |
Mar 28, 2016 | 13.99 | 14.19 | 13.78 | 14.11 | 319,611 | +0.17(+1.24%) |
Mar 24, 2016 | 13.83 | 13.94 | 13.94 | 13.94 | 430,290 | +0.04(+0.31%) |
Mar 23, 2016 | 14.39 | 14.46 | 13.78 | 13.90 | 531,302 | -0.56(-3.89%) |
Mar 22, 2016 | 14.71 | 14.82 | 14.36 | 14.46 | 662,372 | -0.29(-1.94%) |
Mar 21, 2016 | 14.93 | 15.02 | 14.59 | 14.75 | 574,722 | -0.10(-0.70%) |
Mar 18, 2016 | 14.75 | 15.07 | 14.62 | 14.85 | 772,778 | +0.10(+0.70%) |
Mar 17, 2016 | 14.43 | 14.89 | 14.41 | 14.75 | 690,326 | +0.33(+2.28%) |
Mar 16, 2016 | 14.26 | 14.42 | 14.04 | 14.42 | 588,084 | +0.16(+1.15%) |
Mar 15, 2016 | 14.21 | 14.31 | 13.94 | 14.25 | 490,332 | -0.17(-1.20%) |
Mar 14, 2016 | 14.46 | 14.57 | 14.24 | 14.43 | 457,108 | +0.02(+0.12%) |
Mar 11, 2016 | 14.09 | 14.44 | 13.74 | 14.41 | 1,242,002 | +0.52(+3.74%) |
Mar 10, 2016 | 14.02 | 14.11 | 13.56 | 13.89 | 434,090 | -0.00(-0.03%) |
Mar 09, 2016 | 13.94 | 14.20 | 13.65 | 13.89 | 533,405 | -0.03(-0.22%) |
Mar 08, 2016 | 14.28 | 14.45 | 13.76 | 13.92 | 369,183 | -0.50(-3.48%) |
Mar 07, 2016 | 14.27 | 14.43 | 14.09 | 14.43 | 511,792 | +0.19(+1.34%) |
Mar 04, 2016 | 14.37 | 14.52 | 14.02 | 14.24 | 918,470 | -0.16(-1.14%) |
Mar 03, 2016 | 14.03 | 14.55 | 13.92 | 14.40 | 1,401,465 | +0.42(+3.04%) |
Mar 02, 2016 | 13.88 | 14.07 | 13.60 | 13.98 | 889,931 | +0.23(+1.70%) |
Mar 01, 2016 | 13.50 | 13.79 | 13.12 | 13.74 | 956,729 | +0.38(+2.85%) |
Feb 29, 2016 | 13.03 | 13.68 | 12.99 | 13.36 | 939,392 | +0.29(+2.25%) |
Feb 26, 2016 | 12.92 | 13.22 | 12.79 | 13.07 | 896,236 | +0.35(+2.72%) |
Feb 25, 2016 | 12.50 | 12.72 | 12.28 | 12.72 | 1,343,262 | +0.24(+1.94%) |
Feb 24, 2016 | 12.43 | 12.64 | 12.11 | 12.48 | 1,159,497 | -0.22(-1.71%) |
Feb 23, 2016 | 13.24 | 13.36 | 12.56 | 12.69 | 1,124,151 | -0.62(-4.68%) |
Feb 22, 2016 | 13.27 | 13.51 | 13.19 | 13.32 | 1,250,650 | +0.29(+2.19%) |
Feb 19, 2016 | 12.92 | 13.31 | 12.65 | 13.03 | 1,317,093 | -0.15(-1.12%) |
Feb 18, 2016 | 12.74 | 13.21 | 12.30 | 13.18 | 2,050,605 | +0.59(+4.68%) |
Feb 17, 2016 | 12.28 | 12.70 | 12.07 | 12.59 | 2,441,818 | +0.97(+8.35%) |
Feb 16, 2016 | 11.67 | 11.88 | 11.39 | 11.62 | 1,202,715 | +0.46(+4.11%) |
Feb 12, 2016 | 10.30 | 11.16 | 11.16 | 11.16 | 1,337,526 | +1.03(+10.17%) |
Feb 11, 2016 | 10.10 | 10.19 | 9.742 | 10.13 | 1,552,917 | -0.14(-1.35%) |
Feb 10, 2016 | 10.38 | 10.79 | 10.19 | 10.27 | 1,503,674 | +0.15(+1.45%) |
Feb 09, 2016 | 10.31 | 10.47 | 9.975 | 10.12 | 1,269,087 | -0.31(-2.99%) |
Feb 08, 2016 | 10.85 | 10.90 | 10.38 | 10.43 | 1,890,868 | -0.62(-5.64%) |
Feb 05, 2016 | 11.11 | 11.38 | 10.99 | 11.06 | 582,469 | -0.01(-0.08%) |
Feb 04, 2016 | 10.86 | 11.16 | 10.69 | 11.07 | 1,405,133 | +0.21(+1.91%) |
Feb 03, 2016 | 11.14 | 11.17 | 10.50 | 10.86 | 1,229,251 | -0.22(-1.95%) |
Feb 02, 2016 | 11.52 | 11.80 | 10.95 | 11.08 | 1,047,461 | -0.51(-4.41%) |
Feb 01, 2016 | 11.86 | 11.89 | 11.53 | 11.59 | 747,585 | -0.26(-2.19%) |
Jan 29, 2016 | 11.46 | 11.98 | 11.36 | 11.85 | 782,266 | +0.39(+3.40%) |
Jan 28, 2016 | 11.41 | 11.53 | 11.24 | 11.46 | 670,207 | +0.10(+0.92%) |
Jan 27, 2016 | 11.46 | 11.63 | 11.15 | 11.35 | 810,956 | -0.13(-1.13%) |
Jan 26, 2016 | 11.20 | 11.60 | 11.14 | 11.48 | 730,714 | +0.30(+2.71%) |
Jan 25, 2016 | 11.70 | 11.78 | 11.15 | 11.18 | 781,995 | -0.55(-4.72%) |
Jan 22, 2016 | 11.26 | 11.74 | 11.00 | 11.73 | 1,419,208 | +0.74(+6.69%) |
Jan 21, 2016 | 10.56 | 11.15 | 10.49 | 11.00 | 2,339,145 | +0.51(+4.87%) |
Jan 20, 2016 | 10.95 | 11.12 | 10.32 | 10.49 | 1,798,458 | -0.77(-6.85%) |
Jan 19, 2016 | 11.60 | 11.69 | 10.91 | 11.26 | 1,227,342 | -0.24(-2.11%) |
Jan 15, 2016 | 10.91 | 11.50 | 11.50 | 11.50 | 1,714,347 | -0.13(-1.12%) |
Jan 14, 2016 | 10.85 | 11.72 | 10.00 | 11.63 | 3,841,600 | +0.82(+7.61%) |
Jan 13, 2016 | 11.58 | 11.86 | 10.79 | 10.81 | 978,520 | -0.80(-6.87%) |
Jan 12, 2016 | 11.94 | 11.94 | 11.28 | 11.60 | 1,407,041 | +0.02(+0.15%) |
Jan 11, 2016 | 12.43 | 12.43 | 11.14 | 11.59 | 1,684,667 | -0.43(-3.60%) |
Jan 08, 2016 | 12.70 | 12.76 | 12.02 | 12.02 | 1,117,083 | -0.46(-3.68%) |
Jan 07, 2016 | 13.05 | 13.21 | 12.42 | 12.48 | 1,396,855 | -0.72(-5.45%) |
Jan 06, 2016 | 13.42 | 13.48 | 13.09 | 13.20 | 1,334,218 | -0.26(-1.93%) |
Jan 05, 2016 | 13.72 | 13.72 | 13.40 | 13.46 | 866,521 | -0.02(-0.13%) |
Jan 04, 2016 | 13.08 | 13.52 | 13.02 | 13.47 | 786,008 | -0.05(-0.38%) |
Dec 31, 2015 | 13.39 | 13.53 | 13.53 | 13.53 | 793,946 | +0.00(+0.00%) |
Dec 30, 2015 | 13.04 | 13.72 | 13.02 | 13.53 | 1,007,270 | -0.14(-1.01%) |
Dec 29, 2015 | 13.74 | 13.79 | 13.62 | 13.66 | 847,085 | -0.08(-0.57%) |
Dec 28, 2015 | 13.78 | 13.90 | 13.53 | 13.74 | 927,587 | -0.18(-1.31%) |
Dec 24, 2015 | 13.88 | 13.92 | 13.92 | 13.92 | 301,295 | +0.01(+0.06%) |
Dec 23, 2015 | 13.66 | 13.98 | 13.66 | 13.92 | 922,088 | +0.34(+2.49%) |
Dec 22, 2015 | 13.66 | 13.74 | 13.40 | 13.58 | 877,425 | -0.10(-0.76%) |
Dec 21, 2015 | 13.74 | 13.84 | 13.47 | 13.68 | 745,863 | +0.16(+1.22%) |
Dec 18, 2015 | 13.85 | 13.98 | 13.50 | 13.52 | 867,606 | -0.28(-2.01%) |
Dec 17, 2015 | 13.54 | 13.81 | 13.47 | 13.79 | 2,342,773 | +0.23(+1.66%) |
Dec 16, 2015 | 13.38 | 13.66 | 13.34 | 13.57 | 1,400,458 | -0.02(-0.13%) |
Dec 15, 2015 | 12.99 | 13.69 | 12.80 | 13.59 | 893,441 | +0.45(+3.43%) |
Dec 14, 2015 | 13.56 | 13.85 | 12.92 | 13.14 | 1,647,164 | -0.44(-3.25%) |
Dec 11, 2015 | 14.15 | 14.16 | 13.45 | 13.58 | 2,751,068 | -0.72(-5.03%) |
Dec 10, 2015 | 14.29 | 14.82 | 14.29 | 14.30 | 781,722 | -0.03(-0.18%) |
Dec 09, 2015 | 14.31 | 14.92 | 14.29 | 14.32 | 889,390 | -0.05(-0.36%) |
Dec 08, 2015 | 14.54 | 14.77 | 14.30 | 14.37 | 2,917,672 | -0.49(-3.32%) |
Dec 07, 2015 | 14.87 | 15.08 | 14.56 | 14.87 | 1,624,194 | -0.14(-0.92%) |
Dec 04, 2015 | 15.21 | 15.26 | 14.83 | 15.01 | 1,244,787 | -0.13(-0.86%) |
Dec 03, 2015 | 15.18 | 15.38 | 15.05 | 15.14 | 719,728 | -0.04(-0.29%) |
Dec 02, 2015 | 15.36 | 15.52 | 15.13 | 15.18 | 1,384,231 | -0.29(-1.85%) |
Dec 01, 2015 | 15.62 | 15.72 | 15.32 | 15.47 | 660,390 | -0.15(-0.94%) |
Nov 30, 2015 | 15.54 | 15.93 | 15.54 | 15.61 | 1,234,868 | -0.01(-0.06%) |
Nov 27, 2015 | 15.65 | 15.66 | 15.53 | 15.62 | 221,987 | +0.01(+0.06%) |
Nov 25, 2015 | 15.79 | 15.61 | 15.61 | 15.61 | 966,247 | -0.03(-0.17%) |
Nov 24, 2015 | 15.62 | 15.73 | 15.45 | 15.64 | 703,789 | +0.12(+0.78%) |
Nov 23, 2015 | 15.18 | 15.65 | 15.15 | 15.52 | 765,295 | +0.39(+2.58%) |
Nov 20, 2015 | 14.95 | 15.21 | 14.95 | 15.13 | 781,435 | +0.12(+0.81%) |
Nov 19, 2015 | 15.05 | 15.11 | 14.82 | 15.01 | 713,041 | +0.06(+0.43%) |
Nov 18, 2015 | 14.83 | 15.10 | 14.76 | 14.94 | 1,397,104 | +0.07(+0.50%) |
Nov 17, 2015 | 15.02 | 15.15 | 14.80 | 14.87 | 1,259,800 | -0.16(-1.04%) |
Nov 16, 2015 | 15.18 | 15.73 | 14.81 | 15.02 | 1,102,557 | -0.19(-1.25%) |
Nov 13, 2015 | 15.24 | 15.30 | 15.11 | 15.21 | 1,009,801 | -0.15(-0.96%) |
Nov 12, 2015 | 16.02 | 16.03 | 15.28 | 15.36 | 1,466,449 | -0.61(-3.80%) |
Nov 11, 2015 | 16.16 | 16.39 | 15.89 | 15.97 | 1,280,812 | -0.15(-0.91%) |
Nov 10, 2015 | 16.66 | 16.66 | 15.95 | 16.11 | 1,155,473 | -0.31(-1.90%) |
Nov 09, 2015 | 17.09 | 17.15 | 16.32 | 16.43 | 1,046,293 | -0.56(-3.31%) |
Nov 06, 2015 | 17.40 | 17.40 | 16.76 | 16.99 | 725,196 | -0.36(-2.10%) |
Nov 05, 2015 | 17.84 | 17.88 | 17.26 | 17.35 | 635,575 | -0.44(-2.48%) |
Nov 04, 2015 | 17.82 | 17.86 | 17.52 | 17.79 | 698,901 | +0.11(+0.64%) |
Nov 03, 2015 | 17.45 | 17.70 | 17.24 | 17.68 | 997,151 | +0.29(+1.69%) |
Nov 02, 2015 | 16.33 | 17.48 | 16.16 | 17.39 | 1,149,320 | +1.16(+7.15%) |
Oct 30, 2015 | 16.45 | 16.66 | 16.16 | 16.23 | 1,062,449 | -0.26(-1.58%) |
Oct 29, 2015 | 16.18 | 16.84 | 16.15 | 16.49 | 1,153,977 | +0.18(+1.12%) |
Oct 28, 2015 | 16.34 | 16.79 | 16.15 | 16.31 | 1,175,178 | -0.37(-2.23%) |
Oct 27, 2015 | 16.63 | 16.86 | 16.39 | 16.68 | 756,748 | -0.10(-0.57%) |
Oct 26, 2015 | 16.54 | 16.79 | 16.52 | 16.77 | 553,949 | +0.29(+1.73%) |
Oct 23, 2015 | 16.57 | 16.66 | 16.37 | 16.49 | 684,475 | +0.19(+1.17%) |
Oct 22, 2015 | 16.41 | 16.77 | 16.24 | 16.30 | 700,171 | +0.03(+0.16%) |
Oct 21, 2015 | 16.30 | 16.44 | 16.13 | 16.27 | 590,413 | -0.01(-0.05%) |
Oct 20, 2015 | 16.32 | 16.45 | 16.03 | 16.28 | 648,815 | +0.08(+0.48%) |
Oct 19, 2015 | 16.71 | 16.84 | 16.16 | 16.20 | 675,725 | -0.68(-4.05%) |
Oct 16, 2015 | 16.89 | 16.94 | 16.61 | 16.89 | 582,559 | +0.13(+0.78%) |
Oct 15, 2015 | 16.55 | 16.82 | 16.40 | 16.76 | 602,545 | +0.22(+1.31%) |
Oct 14, 2015 | 16.95 | 17.12 | 16.47 | 16.54 | 962,225 | -0.22(-1.29%) |
Oct 13, 2015 | 16.24 | 16.82 | 16.24 | 16.76 | 1,181,461 | +0.16(+0.99%) |
Oct 12, 2015 | 17.23 | 17.28 | 16.30 | 16.59 | 1,070,127 | -0.10(-0.57%) |
Oct 09, 2015 | 16.41 | 16.81 | 16.37 | 16.69 | 863,938 | +0.33(+2.01%) |
Oct 08, 2015 | 16.57 | 16.75 | 16.22 | 16.36 | 1,252,474 | -0.06(-0.37%) |
Oct 07, 2015 | 16.10 | 16.67 | 16.02 | 16.42 | 1,246,865 | +0.45(+2.82%) |
Oct 06, 2015 | 16.37 | 16.64 | 15.71 | 15.97 | 878,067 | +0.02(+0.11%) |
Oct 05, 2015 | 14.78 | 15.94 | 14.72 | 15.95 | 1,984,715 | +1.34(+9.19%) |
Oct 02, 2015 | 14.29 | 14.66 | 14.24 | 14.61 | 1,278,035 | +0.30(+2.12%) |