Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.06 | 11.89 | 10.97 | 11.85 | 222,013 | +0.88(+8.00%) |
Oct 28, 2016 | 10.62 | 11.14 | 10.53 | 10.97 | 232,515 | +0.48(+4.60%) |
Oct 27, 2016 | 9.433 | 11.22 | 9.433 | 10.49 | 407,981 | +1.14(+12.21%) |
Oct 26, 2016 | 9.302 | 9.433 | 9.082 | 9.346 | 361,816 | +0.00(+0.00%) |
Oct 25, 2016 | 9.346 | 9.521 | 9.126 | 9.346 | 168,519 | -0.04(-0.47%) |
Oct 24, 2016 | 9.565 | 9.697 | 9.346 | 9.390 | 133,528 | -0.13(-1.38%) |
Oct 21, 2016 | 9.258 | 9.609 | 9.214 | 9.521 | 71,832 | +0.18(+1.88%) |
Oct 20, 2016 | 9.653 | 9.653 | 9.258 | 9.346 | 122,074 | -0.26(-2.74%) |
Oct 19, 2016 | 9.609 | 9.784 | 9.477 | 9.609 | 195,771 | +0.09(+0.92%) |
Oct 18, 2016 | 9.565 | 9.653 | 9.477 | 9.521 | 58,221 | -0.09(-0.91%) |
Oct 17, 2016 | 9.477 | 9.653 | 9.390 | 9.609 | 92,172 | +0.18(+1.86%) |
Oct 14, 2016 | 9.346 | 9.609 | 9.302 | 9.433 | 113,100 | +0.13(+1.42%) |
Oct 13, 2016 | 9.346 | 9.390 | 9.214 | 9.302 | 54,088 | -0.04(-0.47%) |
Oct 12, 2016 | 9.258 | 9.433 | 9.258 | 9.346 | 92,495 | +0.09(+0.95%) |
Oct 11, 2016 | 9.214 | 9.433 | 9.214 | 9.258 | 112,935 | +0.02(+0.19%) |
Oct 10, 2016 | 9.170 | 9.390 | 9.170 | 9.240 | 30,305 | +0.04(+0.38%) |
Oct 07, 2016 | 9.214 | 9.249 | 9.126 | 9.205 | 50,058 | -0.05(-0.57%) |
Oct 06, 2016 | 9.249 | 9.381 | 9.082 | 9.258 | 69,764 | -0.02(-0.19%) |
Oct 05, 2016 | 9.170 | 9.341 | 9.126 | 9.276 | 32,647 | +0.11(+1.15%) |
Oct 04, 2016 | 9.276 | 9.354 | 9.161 | 9.170 | 73,417 | -0.08(-0.85%) |
Oct 03, 2016 | 9.082 | 9.350 | 9.082 | 9.249 | 46,196 | +0.16(+1.74%) |
Sep 30, 2016 | 9.319 | 9.363 | 9.082 | 9.091 | 89,156 | -0.18(-1.99%) |
Sep 29, 2016 | 9.425 | 9.504 | 9.258 | 9.276 | 84,835 | -0.16(-1.67%) |
Sep 28, 2016 | 9.600 | 9.600 | 9.276 | 9.433 | 170,631 | -0.11(-1.10%) |
Sep 27, 2016 | 9.179 | 9.565 | 9.161 | 9.539 | 185,288 | +0.45(+4.92%) |
Sep 26, 2016 | 9.039 | 9.100 | 8.995 | 9.091 | 72,087 | -0.04(-0.48%) |
Sep 23, 2016 | 9.144 | 9.199 | 9.074 | 9.135 | 59,873 | -0.04(-0.38%) |
Sep 22, 2016 | 9.012 | 9.170 | 8.907 | 9.170 | 145,277 | +0.21(+2.35%) |
Sep 21, 2016 | 9.056 | 9.056 | 8.784 | 8.960 | 134,472 | -0.04(-0.49%) |
Sep 20, 2016 | 9.144 | 9.144 | 8.995 | 9.003 | 73,514 | -0.11(-1.16%) |
Sep 19, 2016 | 9.135 | 9.197 | 8.995 | 9.109 | 98,130 | -0.03(-0.29%) |
Sep 16, 2016 | 9.232 | 9.258 | 9.012 | 9.135 | 165,315 | -0.07(-0.76%) |
Sep 15, 2016 | 9.451 | 9.486 | 8.907 | 9.205 | 124,696 | -0.26(-2.78%) |
Sep 14, 2016 | 9.460 | 9.539 | 9.293 | 9.469 | 55,282 | -0.02(-0.19%) |
Sep 13, 2016 | 9.609 | 9.653 | 9.433 | 9.486 | 120,689 | -0.16(-1.64%) |
Sep 12, 2016 | 9.741 | 9.820 | 9.635 | 9.644 | 67,486 | -0.18(-1.79%) |
Sep 09, 2016 | 9.846 | 9.978 | 9.732 | 9.820 | 124,830 | -0.18(-1.76%) |
Sep 08, 2016 | 10.09 | 10.09 | 9.916 | 9.995 | 60,036 | -0.10(-0.96%) |
Sep 07, 2016 | 10.10 | 10.13 | 10.00 | 10.09 | 101,107 | +0.03(+0.26%) |
Sep 06, 2016 | 10.18 | 10.18 | 10.00 | 10.07 | 71,147 | -0.11(-1.04%) |
Sep 02, 2016 | 10.00 | 10.17 | 10.17 | 10.17 | 68,943 | +0.15(+1.49%) |
Sep 01, 2016 | 10.19 | 10.20 | 9.855 | 10.02 | 96,272 | -0.16(-1.55%) |
Aug 31, 2016 | 10.30 | 10.39 | 10.16 | 10.18 | 120,103 | -0.15(-1.44%) |
Aug 30, 2016 | 10.18 | 10.36 | 10.13 | 10.33 | 133,223 | +0.11(+1.03%) |
Aug 29, 2016 | 10.29 | 10.32 | 10.14 | 10.22 | 89,627 | -0.09(-0.85%) |
Aug 26, 2016 | 10.47 | 10.71 | 10.21 | 10.31 | 187,051 | -0.11(-1.09%) |
Aug 25, 2016 | 10.18 | 10.47 | 10.13 | 10.43 | 127,273 | +0.18(+1.80%) |
Aug 24, 2016 | 10.35 | 10.47 | 10.15 | 10.24 | 169,436 | -0.16(-1.52%) |
Aug 23, 2016 | 10.37 | 10.53 | 10.37 | 10.40 | 71,152 | +0.03(+0.25%) |
Aug 22, 2016 | 10.55 | 10.58 | 10.31 | 10.37 | 59,359 | -0.20(-1.91%) |
Aug 19, 2016 | 10.70 | 10.72 | 10.56 | 10.57 | 116,004 | -0.15(-1.39%) |
Aug 18, 2016 | 10.58 | 10.78 | 10.55 | 10.72 | 103,649 | +0.12(+1.16%) |
Aug 17, 2016 | 11.00 | 11.03 | 10.50 | 10.60 | 137,066 | -0.39(-3.51%) |
Aug 16, 2016 | 10.81 | 11.11 | 10.76 | 10.99 | 106,592 | +0.04(+0.40%) |
Aug 15, 2016 | 10.80 | 11.00 | 10.79 | 10.94 | 56,926 | +0.10(+0.89%) |
Aug 12, 2016 | 10.87 | 10.92 | 10.79 | 10.85 | 51,608 | +0.02(+0.16%) |
Aug 11, 2016 | 10.80 | 10.93 | 10.78 | 10.83 | 73,870 | +0.04(+0.41%) |
Aug 10, 2016 | 10.80 | 10.88 | 10.75 | 10.78 | 75,304 | -0.01(-0.08%) |
Aug 09, 2016 | 10.93 | 10.93 | 10.79 | 10.79 | 87,946 | -0.18(-1.60%) |
Aug 08, 2016 | 10.73 | 11.00 | 10.64 | 10.97 | 144,170 | +0.35(+3.31%) |
Aug 05, 2016 | 10.66 | 10.97 | 10.58 | 10.62 | 142,151 | +0.09(+0.83%) |
Aug 04, 2016 | 10.83 | 10.83 | 10.25 | 10.53 | 405,060 | -0.63(-5.66%) |
Aug 03, 2016 | 11.48 | 11.52 | 11.10 | 11.16 | 153,227 | -0.31(-2.68%) |
Aug 02, 2016 | 11.75 | 11.75 | 11.47 | 11.47 | 150,890 | -0.32(-2.68%) |
Aug 01, 2016 | 12.00 | 12.00 | 11.75 | 11.79 | 41,278 | -0.18(-1.47%) |
Jul 29, 2016 | 12.16 | 12.18 | 11.95 | 11.96 | 97,666 | -0.17(-1.37%) |
Jul 28, 2016 | 12.23 | 12.35 | 11.93 | 12.13 | 55,069 | -0.10(-0.79%) |
Jul 27, 2016 | 12.29 | 12.35 | 12.17 | 12.22 | 91,377 | -0.05(-0.43%) |
Jul 26, 2016 | 12.24 | 12.29 | 12.20 | 12.28 | 32,011 | +0.08(+0.65%) |
Jul 25, 2016 | 12.33 | 12.33 | 12.20 | 12.20 | 30,864 | -0.10(-0.78%) |
Jul 22, 2016 | 12.15 | 12.39 | 12.11 | 12.29 | 47,430 | +0.10(+0.79%) |
Jul 21, 2016 | 12.17 | 12.26 | 12.11 | 12.20 | 59,933 | -0.09(-0.71%) |
Jul 20, 2016 | 12.20 | 12.37 | 12.20 | 12.29 | 27,261 | +0.11(+0.94%) |
Jul 19, 2016 | 12.24 | 12.24 | 12.07 | 12.17 | 66,038 | -0.13(-1.07%) |
Jul 18, 2016 | 12.20 | 12.39 | 12.15 | 12.30 | 74,417 | +0.09(+0.72%) |
Jul 15, 2016 | 12.21 | 12.23 | 12.06 | 12.22 | 34,014 | +0.07(+0.58%) |
Jul 14, 2016 | 12.24 | 12.36 | 12.13 | 12.15 | 26,190 | -0.09(-0.72%) |
Jul 13, 2016 | 12.41 | 12.52 | 12.18 | 12.23 | 50,004 | -0.11(-0.92%) |
Jul 12, 2016 | 12.29 | 12.46 | 12.24 | 12.35 | 81,734 | +0.04(+0.36%) |
Jul 11, 2016 | 12.04 | 12.36 | 12.04 | 12.30 | 67,741 | +0.26(+2.19%) |
Jul 08, 2016 | 11.79 | 12.04 | 11.69 | 12.04 | 124,831 | +0.35(+3.00%) |
Jul 07, 2016 | 11.77 | 11.77 | 11.55 | 11.69 | 49,673 | +0.12(+1.06%) |
Jul 06, 2016 | 11.62 | 11.77 | 11.47 | 11.57 | 75,124 | -0.04(-0.30%) |
Jul 05, 2016 | 11.64 | 11.76 | 11.47 | 11.60 | 49,315 | -0.18(-1.56%) |
Jul 01, 2016 | 11.88 | 11.79 | 11.79 | 11.79 | 87,404 | +0.01(+0.07%) |
Jun 30, 2016 | 11.57 | 11.78 | 11.46 | 11.78 | 66,142 | +0.24(+2.05%) |
Jun 29, 2016 | 11.48 | 11.69 | 11.41 | 11.54 | 152,845 | +0.10(+0.84%) |
Jun 28, 2016 | 11.64 | 11.74 | 11.44 | 11.44 | 138,451 | -0.11(-0.91%) |
Jun 27, 2016 | 11.94 | 11.94 | 11.52 | 11.55 | 110,097 | -0.43(-3.59%) |
Jun 24, 2016 | 11.84 | 12.15 | 11.50 | 11.98 | 200,083 | -0.04(-0.37%) |
Jun 23, 2016 | 12.08 | 12.08 | 11.88 | 12.02 | 83,462 | +0.06(+0.51%) |
Jun 22, 2016 | 12.09 | 12.23 | 11.93 | 11.96 | 52,617 | -0.14(-1.16%) |
Jun 21, 2016 | 12.07 | 12.12 | 11.93 | 12.10 | 49,203 | +0.00(+0.00%) |
Jun 20, 2016 | 12.15 | 12.42 | 12.07 | 12.10 | 127,819 | +0.04(+0.36%) |
Jun 17, 2016 | 12.05 | 12.13 | 11.93 | 12.06 | 162,436 | -0.01(-0.07%) |
Jun 16, 2016 | 12.16 | 12.20 | 12.03 | 12.07 | 94,043 | -0.15(-1.22%) |
Jun 15, 2016 | 12.21 | 12.43 | 12.16 | 12.22 | 137,877 | +0.07(+0.58%) |
Jun 14, 2016 | 12.21 | 12.31 | 12.12 | 12.15 | 187,345 | -0.04(-0.29%) |
Jun 13, 2016 | 12.24 | 12.38 | 12.14 | 12.18 | 121,822 | -0.11(-0.93%) |
Jun 10, 2016 | 12.25 | 12.41 | 12.16 | 12.29 | 59,680 | -0.08(-0.64%) |
Jun 09, 2016 | 12.55 | 12.59 | 12.34 | 12.37 | 70,560 | -0.28(-2.22%) |
Jun 08, 2016 | 12.49 | 12.74 | 12.31 | 12.65 | 100,130 | +0.17(+1.33%) |
Jun 07, 2016 | 12.37 | 12.65 | 12.27 | 12.49 | 78,496 | +0.07(+0.57%) |
Jun 06, 2016 | 12.31 | 12.52 | 12.24 | 12.42 | 68,602 | +0.08(+0.64%) |
Jun 03, 2016 | 12.14 | 12.50 | 12.04 | 12.34 | 120,100 | +0.15(+1.22%) |
Jun 02, 2016 | 12.08 | 12.24 | 12.00 | 12.19 | 105,550 | +0.12(+1.02%) |
Jun 01, 2016 | 12.03 | 12.20 | 12.03 | 12.07 | 147,420 | -0.08(-0.65%) |
May 31, 2016 | 12.53 | 12.60 | 12.08 | 12.15 | 171,168 | -0.34(-2.74%) |
May 27, 2016 | 12.16 | 12.49 | 12.49 | 12.49 | 128,998 | +0.25(+2.08%) |
May 26, 2016 | 12.02 | 12.29 | 12.02 | 12.23 | 180,215 | +0.14(+1.16%) |
May 25, 2016 | 12.33 | 12.45 | 12.08 | 12.09 | 178,641 | -0.25(-1.99%) |
May 24, 2016 | 12.13 | 12.57 | 12.07 | 12.34 | 165,781 | +0.25(+2.11%) |
May 23, 2016 | 12.50 | 12.50 | 12.06 | 12.08 | 220,759 | -0.38(-3.03%) |
May 20, 2016 | 11.72 | 12.50 | 11.71 | 12.46 | 356,719 | +0.74(+6.29%) |
May 19, 2016 | 11.69 | 11.78 | 11.44 | 11.72 | 176,898 | +0.06(+0.53%) |
May 18, 2016 | 11.70 | 11.75 | 11.61 | 11.66 | 161,500 | +0.03(+0.23%) |
May 17, 2016 | 11.77 | 11.81 | 11.57 | 11.64 | 276,518 | -0.13(-1.12%) |
May 16, 2016 | 11.72 | 12.02 | 11.72 | 11.77 | 185,081 | +0.04(+0.37%) |
May 13, 2016 | 11.72 | 11.99 | 11.51 | 11.72 | 198,049 | +0.08(+0.68%) |
May 12, 2016 | 12.02 | 12.02 | 11.56 | 11.64 | 331,814 | -0.31(-2.57%) |
May 11, 2016 | 12.03 | 12.03 | 11.80 | 11.95 | 349,901 | -0.15(-1.23%) |
May 10, 2016 | 12.17 | 12.36 | 12.00 | 12.10 | 144,590 | -0.06(-0.50%) |
May 09, 2016 | 11.93 | 12.29 | 11.93 | 12.16 | 106,758 | +0.21(+1.76%) |
May 06, 2016 | 11.93 | 11.98 | 11.79 | 11.95 | 203,980 | +0.04(+0.37%) |
May 05, 2016 | 12.10 | 12.10 | 11.52 | 11.91 | 508,008 | -0.25(-2.09%) |
May 04, 2016 | 12.15 | 12.18 | 11.78 | 12.16 | 431,014 | -0.07(-0.57%) |
May 03, 2016 | 11.14 | 12.36 | 11.14 | 12.23 | 549,271 | +1.12(+10.11%) |
May 02, 2016 | 11.57 | 11.70 | 10.93 | 11.11 | 393,359 | -0.45(-3.87%) |
Apr 29, 2016 | 11.47 | 11.57 | 11.33 | 11.56 | 215,752 | +0.12(+1.07%) |
Apr 28, 2016 | 11.21 | 11.48 | 11.21 | 11.43 | 180,257 | +0.11(+0.93%) |
Apr 27, 2016 | 11.12 | 11.34 | 11.08 | 11.33 | 106,946 | +0.14(+1.25%) |
Apr 26, 2016 | 11.07 | 11.23 | 11.02 | 11.19 | 58,406 | +0.16(+1.43%) |
Apr 25, 2016 | 11.19 | 11.19 | 11.01 | 11.03 | 76,066 | -0.13(-1.18%) |
Apr 22, 2016 | 11.04 | 11.21 | 10.99 | 11.16 | 59,878 | +0.16(+1.43%) |
Apr 21, 2016 | 11.02 | 11.10 | 10.89 | 11.00 | 60,711 | -0.01(-0.08%) |
Apr 20, 2016 | 10.95 | 11.09 | 10.88 | 11.01 | 72,090 | +0.07(+0.64%) |
Apr 19, 2016 | 11.15 | 11.28 | 10.88 | 10.94 | 92,101 | -0.18(-1.66%) |
Apr 18, 2016 | 11.12 | 11.23 | 11.00 | 11.13 | 77,738 | +0.01(+0.08%) |
Apr 15, 2016 | 10.93 | 11.27 | 10.93 | 11.12 | 65,451 | +0.13(+1.20%) |
Apr 14, 2016 | 11.24 | 11.24 | 10.97 | 10.99 | 82,093 | -0.26(-2.34%) |
Apr 13, 2016 | 11.06 | 11.27 | 10.97 | 11.25 | 96,905 | +0.26(+2.40%) |
Apr 12, 2016 | 10.86 | 11.14 | 10.85 | 10.99 | 79,879 | +0.10(+0.89%) |
Apr 11, 2016 | 11.05 | 11.27 | 10.78 | 10.89 | 223,118 | +0.05(+0.49%) |
Apr 08, 2016 | 10.85 | 10.90 | 10.73 | 10.84 | 146,679 | +0.04(+0.32%) |
Apr 07, 2016 | 11.02 | 11.14 | 10.78 | 10.80 | 142,641 | -0.25(-2.22%) |
Apr 06, 2016 | 11.03 | 11.25 | 11.01 | 11.05 | 88,796 | +0.05(+0.48%) |
Apr 05, 2016 | 11.11 | 11.17 | 10.95 | 11.00 | 185,038 | -0.19(-1.72%) |
Apr 04, 2016 | 11.23 | 11.40 | 11.16 | 11.19 | 144,270 | -0.08(-0.70%) |
Apr 01, 2016 | 11.29 | 11.35 | 11.07 | 11.27 | 141,389 | -0.13(-1.16%) |
Mar 31, 2016 | 11.57 | 11.57 | 11.23 | 11.40 | 209,323 | -0.19(-1.66%) |
Mar 30, 2016 | 11.33 | 11.64 | 11.33 | 11.59 | 119,547 | +0.36(+3.20%) |
Mar 29, 2016 | 11.12 | 11.34 | 10.96 | 11.23 | 200,428 | +0.12(+1.11%) |
Mar 28, 2016 | 10.99 | 11.14 | 10.89 | 11.11 | 116,148 | +0.13(+1.20%) |
Mar 24, 2016 | 10.99 | 10.98 | 10.98 | 10.98 | 201,929 | -0.14(-1.26%) |
Mar 23, 2016 | 11.04 | 11.20 | 10.95 | 11.12 | 157,443 | +0.08(+0.71%) |
Mar 22, 2016 | 11.29 | 11.29 | 11.02 | 11.04 | 108,006 | -0.34(-3.01%) |
Mar 21, 2016 | 11.47 | 11.57 | 11.24 | 11.38 | 172,673 | -0.02(-0.15%) |
Mar 18, 2016 | 11.03 | 11.50 | 10.96 | 11.40 | 325,893 | +0.46(+4.17%) |
Mar 17, 2016 | 10.96 | 11.02 | 10.71 | 10.94 | 304,675 | -0.02(-0.16%) |
Mar 16, 2016 | 11.20 | 11.23 | 10.96 | 10.96 | 133,250 | -0.25(-2.27%) |
Mar 15, 2016 | 11.50 | 11.50 | 11.15 | 11.21 | 256,987 | -0.31(-2.67%) |
Mar 14, 2016 | 12.07 | 12.07 | 11.50 | 11.52 | 166,347 | -0.60(-4.92%) |
Mar 11, 2016 | 12.09 | 12.23 | 12.00 | 12.12 | 116,604 | +0.09(+0.73%) |
Mar 10, 2016 | 12.09 | 12.17 | 11.97 | 12.03 | 138,209 | -0.05(-0.44%) |
Mar 09, 2016 | 12.15 | 12.31 | 11.96 | 12.08 | 220,147 | -0.02(-0.15%) |
Mar 08, 2016 | 11.99 | 12.24 | 11.91 | 12.10 | 229,336 | +0.09(+0.73%) |
Mar 07, 2016 | 11.97 | 12.20 | 11.86 | 12.01 | 314,071 | +0.04(+0.37%) |
Mar 04, 2016 | 12.05 | 12.13 | 11.94 | 11.97 | 240,380 | -0.11(-0.94%) |
Mar 03, 2016 | 12.04 | 12.25 | 11.93 | 12.08 | 200,931 | -0.05(-0.43%) |
Mar 02, 2016 | 12.07 | 12.21 | 11.76 | 12.14 | 240,711 | -0.01(-0.07%) |
Mar 01, 2016 | 12.57 | 12.57 | 11.90 | 12.15 | 153,577 | -0.39(-3.08%) |
Feb 29, 2016 | 12.38 | 12.93 | 12.38 | 12.53 | 192,112 | +0.17(+1.35%) |
Feb 26, 2016 | 12.31 | 12.40 | 12.02 | 12.36 | 164,436 | +0.10(+0.79%) |
Feb 25, 2016 | 12.23 | 12.37 | 12.02 | 12.27 | 215,358 | +0.03(+0.21%) |
Feb 24, 2016 | 11.94 | 12.32 | 11.81 | 12.24 | 204,032 | +0.15(+1.23%) |
Feb 23, 2016 | 12.22 | 12.42 | 12.03 | 12.09 | 244,623 | -0.11(-0.86%) |
Feb 22, 2016 | 12.04 | 12.22 | 11.88 | 12.20 | 228,733 | +0.25(+2.13%) |
Feb 19, 2016 | 12.20 | 12.25 | 11.87 | 11.94 | 253,353 | -0.29(-2.37%) |
Feb 18, 2016 | 12.12 | 12.35 | 11.80 | 12.23 | 273,953 | +0.21(+1.75%) |
Feb 17, 2016 | 12.11 | 12.37 | 11.79 | 12.02 | 403,711 | -0.04(-0.29%) |
Feb 16, 2016 | 11.45 | 12.49 | 11.21 | 12.06 | 733,856 | +1.41(+13.27%) |
Feb 12, 2016 | 10.51 | 10.64 | 10.64 | 10.64 | 172,301 | +0.14(+1.34%) |
Feb 11, 2016 | 10.14 | 10.62 | 10.08 | 10.50 | 247,382 | +0.22(+2.13%) |
Feb 10, 2016 | 10.35 | 10.57 | 10.21 | 10.28 | 197,539 | +0.03(+0.26%) |
Feb 09, 2016 | 10.48 | 10.65 | 10.22 | 10.26 | 193,231 | -0.30(-2.83%) |
Feb 08, 2016 | 10.50 | 10.69 | 10.43 | 10.56 | 232,668 | -0.04(-0.33%) |
Feb 05, 2016 | 10.78 | 10.85 | 10.52 | 10.59 | 180,419 | -0.21(-1.95%) |
Feb 04, 2016 | 10.68 | 10.88 | 10.68 | 10.80 | 178,442 | +0.02(+0.16%) |
Feb 03, 2016 | 10.90 | 11.01 | 10.48 | 10.78 | 185,218 | -0.07(-0.65%) |
Feb 02, 2016 | 11.10 | 11.14 | 10.71 | 10.86 | 169,674 | -0.26(-2.37%) |
Feb 01, 2016 | 11.41 | 11.41 | 11.10 | 11.12 | 129,770 | -0.36(-3.13%) |
Jan 29, 2016 | 10.99 | 11.53 | 10.99 | 11.48 | 267,705 | +0.55(+5.06%) |
Jan 28, 2016 | 10.99 | 11.05 | 10.73 | 10.93 | 135,517 | +0.04(+0.32%) |
Jan 27, 2016 | 11.34 | 11.37 | 10.82 | 10.89 | 243,703 | -0.58(-5.05%) |
Jan 26, 2016 | 11.31 | 11.64 | 11.27 | 11.47 | 186,602 | +0.18(+1.55%) |
Jan 25, 2016 | 11.21 | 11.51 | 11.19 | 11.29 | 196,110 | -0.01(-0.08%) |
Jan 22, 2016 | 11.23 | 11.66 | 11.15 | 11.30 | 173,010 | +0.20(+1.82%) |
Jan 21, 2016 | 11.03 | 11.42 | 10.91 | 11.10 | 205,509 | +0.17(+1.52%) |
Jan 20, 2016 | 10.72 | 11.01 | 10.34 | 10.93 | 335,454 | +0.03(+0.24%) |
Jan 19, 2016 | 11.11 | 11.40 | 10.60 | 10.91 | 508,727 | -0.05(-0.48%) |
Jan 15, 2016 | 10.79 | 10.96 | 10.96 | 10.96 | 569,551 | -0.18(-1.65%) |
Jan 14, 2016 | 10.76 | 11.30 | 10.53 | 11.14 | 434,129 | +0.36(+3.34%) |
Jan 13, 2016 | 10.07 | 11.03 | 10.01 | 10.78 | 515,907 | +0.72(+7.15%) |
Jan 12, 2016 | 9.706 | 10.33 | 9.697 | 10.07 | 706,796 | +0.53(+5.52%) |
Jan 11, 2016 | 9.530 | 9.722 | 9.425 | 9.539 | 349,107 | +0.01(+0.09%) |
Jan 08, 2016 | 9.907 | 10.05 | 9.433 | 9.530 | 398,791 | -0.39(-3.89%) |
Jan 07, 2016 | 10.11 | 10.27 | 9.890 | 9.916 | 240,851 | -0.32(-3.17%) |
Jan 06, 2016 | 10.33 | 10.46 | 10.04 | 10.24 | 399,204 | -0.21(-2.02%) |
Jan 05, 2016 | 10.32 | 10.61 | 10.15 | 10.45 | 818,928 | -0.86(-7.60%) |
Jan 04, 2016 | 10.63 | 11.37 | 10.36 | 11.31 | 393,477 | +0.57(+5.31%) |
Dec 31, 2015 | 10.97 | 10.74 | 10.74 | 10.74 | 356,453 | -0.10(-0.89%) |
Dec 30, 2015 | 10.71 | 10.86 | 10.61 | 10.84 | 372,564 | +0.08(+0.73%) |
Dec 29, 2015 | 10.51 | 10.78 | 10.38 | 10.76 | 358,330 | +0.28(+2.68%) |
Dec 28, 2015 | 10.29 | 10.58 | 10.17 | 10.48 | 207,793 | +0.19(+1.88%) |
Dec 24, 2015 | 10.27 | 10.28 | 10.28 | 10.28 | 68,487 | -0.04(-0.43%) |
Dec 23, 2015 | 10.37 | 10.43 | 10.22 | 10.33 | 100,349 | +0.04(+0.43%) |
Dec 22, 2015 | 10.05 | 10.33 | 9.978 | 10.28 | 308,265 | +0.24(+2.36%) |
Dec 21, 2015 | 10.03 | 10.31 | 9.960 | 10.05 | 237,879 | +0.11(+1.06%) |
Dec 18, 2015 | 10.18 | 10.29 | 9.811 | 9.942 | 428,986 | -0.24(-2.33%) |
Dec 17, 2015 | 10.26 | 10.44 | 10.16 | 10.18 | 219,943 | -0.04(-0.43%) |
Dec 16, 2015 | 9.951 | 10.36 | 9.916 | 10.22 | 381,066 | +0.36(+3.65%) |
Dec 15, 2015 | 9.942 | 10.14 | 9.828 | 9.863 | 321,540 | -0.10(-0.97%) |
Dec 14, 2015 | 10.40 | 10.64 | 9.925 | 9.960 | 300,354 | -0.65(-6.12%) |
Dec 11, 2015 | 10.86 | 10.86 | 10.39 | 10.61 | 285,163 | -0.38(-3.43%) |
Dec 10, 2015 | 11.03 | 11.09 | 10.86 | 10.99 | 116,255 | +0.02(+0.16%) |
Dec 09, 2015 | 10.84 | 11.05 | 10.83 | 10.97 | 377,070 | +0.07(+0.64%) |
Dec 08, 2015 | 11.03 | 11.06 | 10.81 | 10.90 | 180,104 | -0.19(-1.74%) |
Dec 07, 2015 | 11.56 | 11.62 | 10.96 | 11.09 | 328,170 | -0.43(-3.73%) |
Dec 04, 2015 | 11.21 | 11.66 | 11.21 | 11.52 | 151,099 | +0.25(+2.26%) |
Dec 03, 2015 | 11.62 | 11.76 | 11.25 | 11.27 | 169,997 | -0.25(-2.21%) |
Dec 02, 2015 | 11.45 | 11.77 | 11.38 | 11.52 | 244,452 | +0.17(+1.47%) |
Dec 01, 2015 | 11.29 | 11.43 | 11.18 | 11.36 | 209,177 | +0.07(+0.62%) |
Nov 30, 2015 | 11.86 | 11.87 | 11.26 | 11.29 | 242,336 | -0.56(-4.74%) |
Nov 27, 2015 | 11.84 | 12.03 | 11.41 | 11.85 | 142,459 | +0.15(+1.28%) |
Nov 25, 2015 | 11.13 | 11.70 | 11.70 | 11.70 | 648,294 | +0.66(+5.96%) |
Nov 24, 2015 | 10.86 | 11.07 | 10.49 | 11.04 | 391,404 | +0.13(+1.21%) |
Nov 23, 2015 | 10.64 | 10.98 | 10.51 | 10.91 | 257,997 | +0.24(+2.22%) |
Nov 20, 2015 | 10.72 | 10.86 | 10.43 | 10.67 | 493,877 | +0.17(+1.59%) |
Nov 19, 2015 | 10.94 | 11.03 | 10.32 | 10.50 | 331,095 | -0.58(-5.23%) |
Nov 18, 2015 | 11.34 | 11.46 | 10.71 | 11.08 | 377,863 | -0.25(-2.24%) |
Nov 17, 2015 | 11.87 | 11.90 | 11.32 | 11.34 | 200,116 | -0.51(-4.30%) |
Nov 16, 2015 | 11.76 | 12.00 | 11.67 | 11.85 | 304,826 | +0.08(+0.67%) |
Nov 13, 2015 | 12.21 | 12.30 | 11.75 | 11.77 | 414,567 | -0.64(-5.16%) |
Nov 12, 2015 | 12.56 | 12.65 | 12.35 | 12.41 | 124,828 | -0.24(-1.87%) |
Nov 11, 2015 | 13.18 | 13.18 | 12.53 | 12.65 | 183,642 | -0.54(-4.06%) |
Nov 10, 2015 | 13.05 | 13.19 | 12.75 | 13.18 | 196,886 | +0.13(+1.01%) |
Nov 09, 2015 | 13.36 | 13.36 | 12.93 | 13.05 | 234,839 | -0.39(-2.94%) |
Nov 06, 2015 | 13.30 | 13.48 | 13.08 | 13.44 | 167,362 | +0.06(+0.46%) |
Nov 05, 2015 | 13.06 | 13.45 | 12.97 | 13.38 | 251,099 | +0.32(+2.42%) |
Nov 04, 2015 | 13.30 | 13.38 | 13.01 | 13.07 | 483,628 | -0.25(-1.85%) |
Nov 03, 2015 | 13.19 | 13.64 | 13.07 | 13.31 | 561,903 | +0.01(+0.07%) |