Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.12 | 12.13 | 11.87 | 11.89 | 3,932,957 | -0.17(-1.38%) |
Oct 28, 2016 | 11.60 | 12.09 | 11.60 | 12.06 | 3,293,962 | +0.48(+4.15%) |
Oct 27, 2016 | 11.84 | 11.86 | 11.54 | 11.58 | 1,957,846 | -0.21(-1.75%) |
Oct 26, 2016 | 11.58 | 11.83 | 11.54 | 11.78 | 2,058,720 | +0.16(+1.38%) |
Oct 25, 2016 | 11.52 | 11.64 | 11.50 | 11.62 | 1,740,618 | +0.08(+0.69%) |
Oct 24, 2016 | 11.52 | 11.64 | 11.49 | 11.54 | 1,160,047 | +0.11(+0.99%) |
Oct 21, 2016 | 11.38 | 11.53 | 11.34 | 11.43 | 1,898,164 | -0.03(-0.23%) |
Oct 20, 2016 | 11.52 | 11.55 | 11.42 | 11.46 | 1,170,907 | -0.09(-0.81%) |
Oct 19, 2016 | 11.50 | 11.67 | 11.48 | 11.55 | 1,575,906 | +0.07(+0.64%) |
Oct 18, 2016 | 11.46 | 11.52 | 11.41 | 11.48 | 914,477 | +0.13(+1.12%) |
Oct 17, 2016 | 11.31 | 11.50 | 11.27 | 11.35 | 1,169,383 | +0.04(+0.35%) |
Oct 14, 2016 | 11.33 | 11.47 | 11.32 | 11.31 | 855,174 | +0.03(+0.24%) |
Oct 13, 2016 | 11.51 | 11.52 | 11.27 | 11.28 | 1,778,653 | -0.32(-2.76%) |
Oct 12, 2016 | 11.60 | 11.62 | 11.51 | 11.60 | 1,082,678 | +0.01(+0.12%) |
Oct 11, 2016 | 11.72 | 11.75 | 11.51 | 11.59 | 1,605,035 | -0.15(-1.31%) |
Oct 10, 2016 | 11.78 | 11.85 | 11.74 | 11.74 | 1,343,909 | +0.03(+0.23%) |
Oct 07, 2016 | 11.86 | 11.88 | 11.71 | 11.72 | 1,131,531 | -0.16(-1.35%) |
Oct 06, 2016 | 11.81 | 11.95 | 11.74 | 11.88 | 1,526,255 | +0.07(+0.56%) |
Oct 05, 2016 | 11.94 | 11.98 | 11.79 | 11.81 | 1,333,349 | -0.07(-0.56%) |
Oct 04, 2016 | 12.04 | 12.10 | 11.83 | 11.88 | 1,146,532 | -0.15(-1.27%) |
Oct 03, 2016 | 12.06 | 12.10 | 11.98 | 12.03 | 1,161,700 | -0.07(-0.61%) |
Sep 30, 2016 | 12.07 | 12.16 | 11.98 | 12.10 | 1,778,800 | +0.12(+1.00%) |
Sep 29, 2016 | 11.93 | 12.09 | 11.90 | 11.98 | 2,325,588 | +0.02(+0.17%) |
Sep 28, 2016 | 11.80 | 11.97 | 11.77 | 11.96 | 1,310,721 | +0.19(+1.58%) |
Sep 27, 2016 | 11.71 | 11.84 | 11.71 | 11.78 | 1,539,283 | +0.05(+0.40%) |
Sep 26, 2016 | 11.80 | 11.83 | 11.70 | 11.73 | 1,853,041 | -0.11(-0.96%) |
Sep 23, 2016 | 11.87 | 11.93 | 11.82 | 11.84 | 1,660,595 | -0.03(-0.28%) |
Sep 22, 2016 | 11.82 | 11.92 | 11.78 | 11.88 | 1,528,792 | +0.15(+1.25%) |
Sep 21, 2016 | 11.76 | 11.84 | 11.56 | 11.73 | 2,549,440 | +0.04(+0.34%) |
Sep 20, 2016 | 11.91 | 11.92 | 11.68 | 11.69 | 1,375,323 | -0.15(-1.24%) |
Sep 19, 2016 | 11.86 | 11.93 | 11.75 | 11.84 | 1,702,881 | +0.07(+0.57%) |
Sep 16, 2016 | 11.84 | 11.86 | 11.72 | 11.77 | 2,641,580 | -0.11(-0.95%) |
Sep 15, 2016 | 11.72 | 11.93 | 11.70 | 11.88 | 1,657,069 | +0.15(+1.25%) |
Sep 14, 2016 | 11.84 | 11.91 | 11.65 | 11.74 | 2,150,632 | -0.11(-0.96%) |
Sep 13, 2016 | 11.91 | 12.05 | 11.75 | 11.85 | 2,398,799 | -0.14(-1.17%) |
Sep 12, 2016 | 11.73 | 12.05 | 11.71 | 11.99 | 2,211,622 | +0.14(+1.18%) |
Sep 09, 2016 | 12.25 | 12.28 | 11.85 | 11.85 | 1,996,069 | -0.50(-4.05%) |
Sep 08, 2016 | 12.44 | 12.46 | 12.34 | 12.35 | 1,649,068 | -0.12(-0.96%) |
Sep 07, 2016 | 12.48 | 12.54 | 12.42 | 12.47 | 1,572,411 | -0.03(-0.27%) |
Sep 06, 2016 | 12.64 | 12.68 | 12.40 | 12.50 | 1,659,062 | -0.10(-0.79%) |
Sep 02, 2016 | 12.66 | 12.60 | 12.60 | 12.60 | 2,129,820 | -0.01(-0.11%) |
Sep 01, 2016 | 12.52 | 12.63 | 12.40 | 12.62 | 2,026,028 | +0.11(+0.91%) |
Aug 31, 2016 | 12.57 | 12.59 | 12.43 | 12.50 | 2,930,750 | -0.07(-0.58%) |
Aug 30, 2016 | 12.48 | 12.58 | 12.45 | 12.58 | 1,734,999 | +0.12(+0.96%) |
Aug 29, 2016 | 12.52 | 12.60 | 12.44 | 12.46 | 2,245,588 | -0.05(-0.43%) |
Aug 26, 2016 | 12.41 | 12.54 | 12.40 | 12.51 | 4,029,710 | +0.14(+1.13%) |
Aug 25, 2016 | 12.33 | 12.38 | 12.28 | 12.37 | 1,439,655 | +0.01(+0.11%) |
Aug 24, 2016 | 12.35 | 12.40 | 12.32 | 12.36 | 1,721,133 | +0.02(+0.16%) |
Aug 23, 2016 | 12.30 | 12.37 | 12.27 | 12.34 | 1,461,603 | +0.09(+0.76%) |
Aug 22, 2016 | 12.21 | 12.25 | 12.08 | 12.24 | 1,326,228 | +0.00(+0.00%) |
Aug 19, 2016 | 12.28 | 12.36 | 12.20 | 12.24 | 1,702,527 | -0.08(-0.65%) |
Aug 18, 2016 | 12.28 | 12.40 | 12.25 | 12.32 | 2,041,850 | +0.05(+0.42%) |
Aug 17, 2016 | 12.22 | 12.28 | 12.17 | 12.27 | 2,316,748 | +0.05(+0.43%) |
Aug 16, 2016 | 12.24 | 12.27 | 12.17 | 12.22 | 1,161,939 | -0.07(-0.54%) |
Aug 15, 2016 | 12.19 | 12.36 | 12.19 | 12.29 | 1,410,919 | +0.11(+0.92%) |
Aug 12, 2016 | 12.16 | 12.23 | 12.13 | 12.17 | 1,296,851 | -0.01(-0.11%) |
Aug 11, 2016 | 12.19 | 12.25 | 12.14 | 12.19 | 1,508,348 | +0.03(+0.27%) |
Aug 10, 2016 | 12.23 | 12.26 | 12.14 | 12.15 | 1,550,776 | -0.06(-0.49%) |
Aug 09, 2016 | 12.29 | 12.37 | 12.11 | 12.21 | 1,852,891 | -0.07(-0.59%) |
Aug 08, 2016 | 12.30 | 12.40 | 12.26 | 12.29 | 1,305,525 | +0.00(+0.00%) |
Aug 05, 2016 | 12.13 | 12.34 | 12.11 | 12.29 | 1,786,109 | +0.21(+1.75%) |
Aug 04, 2016 | 11.90 | 12.12 | 11.90 | 12.07 | 2,695,685 | +0.20(+1.67%) |
Aug 03, 2016 | 11.90 | 11.97 | 11.78 | 11.88 | 2,748,473 | -0.06(-0.50%) |
Aug 02, 2016 | 12.31 | 12.48 | 11.88 | 11.94 | 4,058,373 | -0.64(-5.09%) |
Aug 01, 2016 | 12.75 | 12.75 | 12.50 | 12.58 | 3,700,823 | -0.16(-1.29%) |
Jul 29, 2016 | 12.63 | 12.75 | 12.52 | 12.74 | 5,962,899 | +0.09(+0.73%) |
Jul 28, 2016 | 12.53 | 12.66 | 12.46 | 12.65 | 1,616,872 | +0.07(+0.52%) |
Jul 27, 2016 | 12.60 | 12.69 | 12.51 | 12.58 | 2,028,685 | +0.01(+0.05%) |
Jul 26, 2016 | 12.46 | 12.60 | 12.44 | 12.58 | 1,909,225 | +0.13(+1.06%) |
Jul 25, 2016 | 12.40 | 12.49 | 12.37 | 12.44 | 1,459,534 | +0.04(+0.32%) |
Jul 22, 2016 | 12.40 | 12.44 | 12.29 | 12.40 | 1,590,480 | +0.01(+0.05%) |
Jul 21, 2016 | 12.41 | 12.54 | 12.35 | 12.40 | 1,807,346 | -0.05(-0.42%) |
Jul 20, 2016 | 12.38 | 12.50 | 12.31 | 12.45 | 1,466,654 | +0.09(+0.69%) |
Jul 19, 2016 | 12.44 | 12.48 | 12.32 | 12.36 | 1,556,705 | -0.12(-0.95%) |
Jul 18, 2016 | 12.44 | 12.54 | 12.44 | 12.48 | 1,151,291 | +0.05(+0.37%) |
Jul 15, 2016 | 12.47 | 12.49 | 12.35 | 12.44 | 1,748,582 | +0.01(+0.11%) |
Jul 14, 2016 | 12.40 | 12.54 | 12.35 | 12.42 | 2,624,137 | +0.15(+1.24%) |
Jul 13, 2016 | 12.26 | 12.36 | 12.05 | 12.27 | 3,510,448 | +0.04(+0.32%) |
Jul 12, 2016 | 11.99 | 12.33 | 11.96 | 12.23 | 2,329,423 | +0.36(+3.06%) |
Jul 11, 2016 | 11.80 | 11.96 | 11.78 | 11.87 | 1,743,238 | +0.13(+1.07%) |
Jul 08, 2016 | 11.59 | 11.76 | 11.43 | 11.74 | 1,836,192 | +0.32(+2.77%) |
Jul 07, 2016 | 11.38 | 11.56 | 11.38 | 11.43 | 1,651,761 | +0.08(+0.70%) |
Jul 06, 2016 | 11.29 | 11.36 | 11.14 | 11.35 | 3,491,871 | -0.05(-0.46%) |
Jul 05, 2016 | 11.67 | 11.69 | 11.34 | 11.40 | 2,497,212 | -0.34(-2.87%) |
Jul 01, 2016 | 11.72 | 11.74 | 11.74 | 11.74 | 1,593,626 | -0.01(-0.06%) |
Jun 30, 2016 | 11.61 | 11.74 | 11.49 | 11.74 | 2,007,993 | +0.16(+1.37%) |
Jun 29, 2016 | 11.38 | 11.63 | 11.32 | 11.59 | 3,155,597 | +0.36(+3.23%) |
Jun 28, 2016 | 10.97 | 11.24 | 10.95 | 11.22 | 3,386,981 | +0.42(+3.85%) |
Jun 27, 2016 | 11.11 | 11.15 | 10.74 | 10.81 | 3,139,264 | -0.48(-4.21%) |
Jun 24, 2016 | 11.48 | 11.68 | 11.28 | 11.28 | 5,819,904 | -0.73(-6.04%) |
Jun 23, 2016 | 11.97 | 12.05 | 11.93 | 12.01 | 1,692,358 | +0.18(+1.56%) |
Jun 22, 2016 | 11.88 | 12.00 | 11.81 | 11.82 | 1,749,364 | -0.07(-0.61%) |
Jun 21, 2016 | 11.89 | 11.94 | 11.81 | 11.90 | 1,411,413 | +0.03(+0.22%) |
Jun 20, 2016 | 11.98 | 12.09 | 11.86 | 11.87 | 1,681,819 | +0.04(+0.33%) |
Jun 17, 2016 | 11.78 | 11.94 | 11.73 | 11.83 | 4,255,307 | +0.07(+0.62%) |
Jun 16, 2016 | 11.78 | 11.78 | 11.60 | 11.76 | 1,500,585 | -0.08(-0.67%) |
Jun 15, 2016 | 11.88 | 12.00 | 11.83 | 11.84 | 2,171,589 | -0.05(-0.39%) |
Jun 14, 2016 | 11.99 | 12.09 | 11.82 | 11.88 | 2,043,335 | -0.16(-1.37%) |
Jun 13, 2016 | 12.19 | 12.28 | 12.03 | 12.05 | 1,650,310 | -0.20(-1.67%) |
Jun 10, 2016 | 12.34 | 12.34 | 12.21 | 12.25 | 1,023,755 | -0.20(-1.59%) |
Jun 09, 2016 | 12.50 | 12.53 | 12.39 | 12.45 | 1,556,710 | -0.11(-0.84%) |
Jun 08, 2016 | 12.63 | 12.69 | 12.54 | 12.56 | 3,067,744 | -0.02(-0.16%) |
Jun 07, 2016 | 12.62 | 12.68 | 12.54 | 12.58 | 2,580,576 | -0.02(-0.16%) |
Jun 06, 2016 | 12.56 | 12.64 | 12.49 | 12.60 | 1,731,903 | +0.07(+0.58%) |
Jun 03, 2016 | 12.48 | 12.55 | 12.36 | 12.52 | 2,324,220 | +0.03(+0.21%) |
Jun 02, 2016 | 12.30 | 12.51 | 12.19 | 12.50 | 2,321,373 | +0.16(+1.28%) |
Jun 01, 2016 | 12.23 | 12.35 | 12.09 | 12.34 | 3,033,386 | +0.05(+0.38%) |
May 31, 2016 | 12.27 | 12.39 | 12.19 | 12.29 | 3,933,746 | +0.05(+0.43%) |
May 27, 2016 | 12.11 | 12.24 | 12.24 | 12.24 | 2,324,285 | +0.12(+0.98%) |
May 26, 2016 | 12.13 | 12.19 | 12.04 | 12.12 | 3,533,127 | +0.06(+0.49%) |
May 25, 2016 | 11.92 | 12.19 | 11.84 | 12.06 | 4,670,312 | +0.22(+1.88%) |
May 24, 2016 | 11.72 | 11.87 | 11.67 | 11.84 | 3,363,541 | +0.19(+1.62%) |
May 23, 2016 | 11.69 | 11.76 | 11.57 | 11.65 | 2,580,666 | -0.04(-0.34%) |
May 20, 2016 | 11.68 | 11.77 | 11.62 | 11.69 | 2,181,844 | +0.11(+0.96%) |
May 19, 2016 | 11.68 | 11.75 | 11.48 | 11.58 | 2,246,941 | -0.11(-0.95%) |
May 18, 2016 | 11.84 | 11.98 | 11.65 | 11.69 | 3,001,552 | -0.17(-1.43%) |
May 17, 2016 | 11.78 | 11.99 | 11.78 | 11.86 | 3,489,213 | +0.05(+0.39%) |
May 16, 2016 | 11.70 | 11.90 | 11.70 | 11.81 | 2,626,825 | +0.15(+1.29%) |
May 13, 2016 | 11.85 | 11.91 | 11.64 | 11.66 | 3,021,425 | -0.18(-1.54%) |
May 12, 2016 | 12.03 | 12.09 | 11.81 | 11.85 | 3,286,675 | -0.14(-1.14%) |
May 11, 2016 | 12.11 | 12.17 | 11.98 | 11.98 | 2,113,266 | -0.18(-1.45%) |
May 10, 2016 | 11.96 | 12.17 | 11.94 | 12.16 | 2,375,022 | +0.25(+2.14%) |
May 09, 2016 | 11.97 | 12.00 | 11.86 | 11.90 | 2,896,110 | -0.08(-0.65%) |
May 06, 2016 | 12.02 | 12.09 | 11.89 | 11.98 | 2,968,610 | -0.07(-0.54%) |
May 05, 2016 | 12.26 | 12.35 | 12.04 | 12.05 | 3,714,908 | -0.16(-1.34%) |
May 04, 2016 | 12.30 | 12.45 | 12.08 | 12.21 | 5,507,839 | -0.15(-1.21%) |
May 03, 2016 | 13.00 | 13.18 | 12.25 | 12.36 | 7,558,252 | -1.31(-9.56%) |
May 02, 2016 | 13.76 | 13.82 | 13.62 | 13.67 | 3,733,552 | -0.03(-0.19%) |
Apr 29, 2016 | 13.89 | 13.93 | 13.61 | 13.69 | 2,086,836 | -0.20(-1.46%) |
Apr 28, 2016 | 13.91 | 14.09 | 13.85 | 13.90 | 1,455,326 | -0.14(-0.98%) |
Apr 27, 2016 | 13.89 | 14.05 | 13.81 | 14.03 | 1,977,564 | +0.14(+1.03%) |
Apr 26, 2016 | 13.89 | 13.91 | 13.77 | 13.89 | 2,438,724 | +0.05(+0.38%) |
Apr 25, 2016 | 14.01 | 14.01 | 13.78 | 13.84 | 1,075,005 | -0.20(-1.40%) |
Apr 22, 2016 | 13.91 | 14.09 | 13.84 | 14.03 | 2,478,285 | +0.12(+0.89%) |
Apr 21, 2016 | 14.12 | 14.12 | 13.90 | 13.91 | 1,702,868 | -0.24(-1.66%) |
Apr 20, 2016 | 14.13 | 14.21 | 14.08 | 14.14 | 2,035,657 | +0.05(+0.32%) |
Apr 19, 2016 | 14.20 | 14.24 | 14.04 | 14.10 | 1,818,760 | -0.07(-0.51%) |
Apr 18, 2016 | 13.99 | 14.20 | 13.93 | 14.17 | 1,206,238 | +0.09(+0.65%) |
Apr 15, 2016 | 14.07 | 14.13 | 13.96 | 14.08 | 1,130,381 | +0.03(+0.23%) |
Apr 14, 2016 | 14.14 | 14.17 | 14.02 | 14.05 | 1,320,175 | -0.10(-0.74%) |
Apr 13, 2016 | 13.85 | 14.16 | 13.85 | 14.15 | 2,048,367 | +0.43(+3.14%) |
Apr 12, 2016 | 13.73 | 13.87 | 13.67 | 13.72 | 3,088,444 | -0.01(-0.09%) |
Apr 11, 2016 | 13.84 | 14.00 | 13.73 | 13.73 | 2,262,463 | -0.03(-0.24%) |
Apr 08, 2016 | 13.80 | 13.93 | 13.73 | 13.77 | 1,067,725 | +0.10(+0.76%) |
Apr 07, 2016 | 13.79 | 13.79 | 13.57 | 13.66 | 1,529,580 | -0.21(-1.51%) |
Apr 06, 2016 | 13.78 | 13.87 | 13.62 | 13.87 | 1,606,821 | +0.08(+0.57%) |
Apr 05, 2016 | 13.82 | 13.92 | 13.77 | 13.79 | 2,875,978 | -0.16(-1.17%) |
Apr 04, 2016 | 14.03 | 14.07 | 13.90 | 13.95 | 1,916,923 | -0.11(-0.79%) |
Apr 01, 2016 | 13.92 | 14.08 | 13.82 | 14.07 | 1,829,709 | +0.00(+0.00%) |
Mar 31, 2016 | 13.88 | 14.10 | 13.87 | 14.07 | 2,507,517 | +0.21(+1.51%) |
Mar 30, 2016 | 13.89 | 14.03 | 13.81 | 13.86 | 1,822,218 | +0.05(+0.33%) |
Mar 29, 2016 | 13.60 | 13.84 | 13.51 | 13.81 | 1,614,958 | +0.13(+0.95%) |
Mar 28, 2016 | 13.66 | 13.74 | 13.60 | 13.68 | 1,142,212 | +0.03(+0.24%) |
Mar 24, 2016 | 13.45 | 13.65 | 13.65 | 13.65 | 1,762,961 | +0.07(+0.48%) |
Mar 23, 2016 | 13.82 | 13.81 | 13.19 | 13.58 | 3,197,321 | -0.24(-1.75%) |
Mar 22, 2016 | 13.76 | 13.89 | 13.65 | 13.82 | 1,627,344 | -0.05(-0.38%) |
Mar 21, 2016 | 13.84 | 13.92 | 13.77 | 13.88 | 1,699,280 | -0.01(-0.05%) |
Mar 18, 2016 | 13.80 | 13.94 | 13.70 | 13.88 | 4,822,372 | +0.12(+0.85%) |
Mar 17, 2016 | 13.38 | 13.82 | 13.34 | 13.77 | 2,372,751 | +0.37(+2.73%) |
Mar 16, 2016 | 13.13 | 13.44 | 13.09 | 13.40 | 1,837,827 | +0.25(+1.94%) |
Mar 15, 2016 | 13.09 | 13.15 | 12.93 | 13.14 | 1,896,332 | -0.05(-0.40%) |
Mar 14, 2016 | 13.24 | 13.34 | 13.09 | 13.20 | 2,400,347 | -0.15(-1.13%) |
Mar 11, 2016 | 13.29 | 13.39 | 13.18 | 13.35 | 2,447,309 | +0.15(+1.14%) |
Mar 10, 2016 | 13.07 | 13.27 | 12.97 | 13.20 | 4,459,747 | +0.25(+1.97%) |
Mar 09, 2016 | 12.81 | 12.97 | 12.81 | 12.94 | 1,906,660 | +0.20(+1.54%) |
Mar 08, 2016 | 13.01 | 13.03 | 12.68 | 12.75 | 3,149,266 | -0.36(-2.74%) |
Mar 07, 2016 | 12.69 | 13.12 | 12.64 | 13.11 | 2,918,920 | +0.37(+2.87%) |
Mar 04, 2016 | 12.56 | 12.88 | 12.52 | 12.74 | 3,565,788 | +0.21(+1.67%) |
Mar 03, 2016 | 12.26 | 12.55 | 12.24 | 12.53 | 2,306,366 | +0.29(+2.35%) |
Mar 02, 2016 | 12.12 | 12.25 | 12.07 | 12.24 | 1,911,680 | +0.08(+0.64%) |
Mar 01, 2016 | 11.96 | 12.20 | 11.88 | 12.17 | 2,144,414 | +0.33(+2.81%) |
Feb 29, 2016 | 11.75 | 12.03 | 11.70 | 11.83 | 2,911,294 | +0.05(+0.44%) |
Feb 26, 2016 | 11.71 | 11.90 | 11.67 | 11.78 | 2,286,387 | +0.12(+1.06%) |
Feb 25, 2016 | 11.58 | 11.66 | 11.45 | 11.66 | 2,100,399 | +0.09(+0.79%) |
Feb 24, 2016 | 11.45 | 11.58 | 11.24 | 11.56 | 2,501,148 | -0.01(-0.11%) |
Feb 23, 2016 | 11.55 | 11.67 | 11.49 | 11.58 | 2,407,081 | +0.01(+0.11%) |
Feb 22, 2016 | 11.62 | 11.74 | 11.47 | 11.56 | 3,109,299 | +0.07(+0.62%) |
Feb 19, 2016 | 11.39 | 11.52 | 11.32 | 11.49 | 2,088,544 | +0.07(+0.63%) |
Feb 18, 2016 | 11.49 | 11.53 | 11.39 | 11.42 | 4,362,414 | -0.05(-0.40%) |
Feb 17, 2016 | 11.19 | 11.52 | 11.11 | 11.47 | 2,921,620 | +0.39(+3.52%) |
Feb 16, 2016 | 11.06 | 11.14 | 10.92 | 11.08 | 2,544,200 | +0.17(+1.60%) |
Feb 12, 2016 | 10.79 | 10.90 | 10.90 | 10.90 | 1,807,687 | +0.27(+2.55%) |
Feb 11, 2016 | 10.75 | 10.83 | 10.49 | 10.63 | 2,715,753 | -0.29(-2.66%) |
Feb 10, 2016 | 10.95 | 11.06 | 10.88 | 10.92 | 3,003,148 | +0.16(+1.50%) |
Feb 09, 2016 | 10.90 | 10.92 | 10.73 | 10.76 | 4,014,055 | -0.10(-0.95%) |
Feb 08, 2016 | 11.04 | 11.05 | 10.72 | 10.86 | 2,786,916 | -0.32(-2.83%) |
Feb 05, 2016 | 11.35 | 11.41 | 11.15 | 11.18 | 3,499,203 | -0.20(-1.76%) |
Feb 04, 2016 | 11.07 | 11.58 | 11.05 | 11.38 | 4,550,363 | +0.31(+2.80%) |
Feb 03, 2016 | 10.94 | 11.19 | 10.89 | 11.07 | 5,413,433 | +0.25(+2.33%) |
Feb 02, 2016 | 11.63 | 11.63 | 10.70 | 10.82 | 9,154,779 | -1.74(-13.88%) |
Feb 01, 2016 | 12.53 | 12.67 | 12.45 | 12.56 | 3,666,272 | -0.08(-0.66%) |
Jan 29, 2016 | 12.42 | 12.66 | 12.39 | 12.65 | 3,635,727 | +0.32(+2.57%) |
Jan 28, 2016 | 12.38 | 12.46 | 12.25 | 12.33 | 2,173,645 | +0.03(+0.26%) |
Jan 27, 2016 | 12.32 | 12.42 | 12.17 | 12.30 | 2,327,567 | -0.02(-0.16%) |
Jan 26, 2016 | 12.03 | 12.32 | 12.01 | 12.32 | 1,958,054 | +0.33(+2.75%) |
Jan 25, 2016 | 12.11 | 12.14 | 11.93 | 11.99 | 2,018,549 | -0.11(-0.91%) |
Jan 22, 2016 | 12.01 | 12.23 | 11.97 | 12.10 | 2,124,083 | +0.25(+2.07%) |
Jan 21, 2016 | 11.77 | 11.95 | 11.68 | 11.85 | 2,928,535 | +0.12(+0.99%) |
Jan 20, 2016 | 11.71 | 11.86 | 11.46 | 11.74 | 5,356,024 | -0.18(-1.52%) |
Jan 19, 2016 | 12.04 | 12.05 | 11.77 | 11.92 | 2,614,131 | +0.00(+0.00%) |
Jan 15, 2016 | 11.71 | 11.92 | 11.92 | 11.92 | 2,870,468 | -0.10(-0.81%) |
Jan 14, 2016 | 12.03 | 12.10 | 11.86 | 12.01 | 4,042,322 | +0.01(+0.05%) |
Jan 13, 2016 | 12.32 | 12.43 | 11.98 | 12.01 | 2,522,932 | -0.27(-2.21%) |
Jan 12, 2016 | 12.40 | 12.42 | 12.12 | 12.28 | 2,685,166 | +0.01(+0.05%) |
Jan 11, 2016 | 12.16 | 12.30 | 12.07 | 12.27 | 4,123,880 | +0.17(+1.44%) |
Jan 08, 2016 | 12.58 | 12.63 | 12.07 | 12.10 | 5,260,601 | -0.45(-3.60%) |
Jan 07, 2016 | 12.78 | 12.89 | 12.48 | 12.55 | 4,187,178 | -0.48(-3.67%) |
Jan 06, 2016 | 12.96 | 13.12 | 12.90 | 13.03 | 2,775,245 | -0.14(-1.03%) |
Jan 05, 2016 | 13.18 | 13.24 | 13.07 | 13.16 | 1,520,135 | +0.00(+0.00%) |
Jan 04, 2016 | 13.13 | 13.19 | 12.98 | 13.16 | 2,363,493 | -0.17(-1.31%) |
Dec 31, 2015 | 13.44 | 13.34 | 13.34 | 13.34 | 1,891,297 | -0.11(-0.82%) |
Dec 30, 2015 | 13.49 | 13.56 | 13.44 | 13.45 | 1,328,335 | -0.08(-0.57%) |
Dec 29, 2015 | 13.32 | 13.55 | 13.19 | 13.52 | 1,743,476 | +0.26(+1.95%) |
Dec 28, 2015 | 13.28 | 13.29 | 13.02 | 13.27 | 1,643,645 | -0.06(-0.48%) |
Dec 24, 2015 | 13.31 | 13.33 | 13.33 | 13.33 | 696,753 | +0.01(+0.10%) |
Dec 23, 2015 | 13.09 | 13.35 | 13.04 | 13.32 | 1,680,725 | +0.30(+2.28%) |
Dec 22, 2015 | 12.84 | 13.03 | 12.76 | 13.02 | 1,804,722 | +0.19(+1.51%) |
Dec 21, 2015 | 12.82 | 12.90 | 12.66 | 12.83 | 2,413,543 | +0.12(+0.91%) |
Dec 18, 2015 | 12.72 | 12.86 | 12.67 | 12.71 | 5,500,347 | -0.09(-0.71%) |
Dec 17, 2015 | 12.92 | 12.98 | 12.64 | 12.80 | 1,936,520 | -0.12(-0.95%) |
Dec 16, 2015 | 12.79 | 12.95 | 12.67 | 12.92 | 2,226,303 | +0.26(+2.04%) |
Dec 15, 2015 | 12.52 | 12.79 | 12.51 | 12.67 | 1,994,700 | +0.19(+1.50%) |
Dec 14, 2015 | 12.64 | 12.67 | 12.35 | 12.48 | 3,524,024 | -0.17(-1.38%) |
Dec 11, 2015 | 12.65 | 12.79 | 12.59 | 12.65 | 2,667,524 | -0.25(-1.90%) |
Dec 10, 2015 | 12.82 | 12.99 | 12.74 | 12.90 | 2,454,198 | +0.10(+0.81%) |
Dec 09, 2015 | 13.09 | 13.21 | 12.74 | 12.79 | 5,234,315 | -0.34(-2.61%) |
Dec 08, 2015 | 13.21 | 13.40 | 13.07 | 13.14 | 2,609,260 | -0.21(-1.55%) |
Dec 07, 2015 | 13.52 | 13.56 | 13.19 | 13.34 | 3,003,337 | -0.27(-1.99%) |
Dec 04, 2015 | 13.43 | 13.63 | 13.36 | 13.61 | 2,353,441 | +0.21(+1.54%) |
Dec 03, 2015 | 13.53 | 13.55 | 13.28 | 13.41 | 3,548,766 | -0.06(-0.48%) |
Dec 02, 2015 | 13.79 | 13.82 | 13.44 | 13.47 | 2,037,544 | -0.31(-2.25%) |
Dec 01, 2015 | 13.97 | 14.05 | 13.69 | 13.78 | 2,649,325 | -0.17(-1.20%) |
Nov 30, 2015 | 13.64 | 14.05 | 13.56 | 13.95 | 4,381,678 | +0.35(+2.56%) |
Nov 27, 2015 | 13.65 | 13.71 | 13.51 | 13.60 | 749,110 | -0.04(-0.28%) |
Nov 25, 2015 | 13.67 | 13.64 | 13.64 | 13.64 | 1,174,261 | -0.03(-0.19%) |
Nov 24, 2015 | 13.56 | 13.67 | 13.40 | 13.67 | 2,088,796 | +0.02(+0.14%) |
Nov 23, 2015 | 13.72 | 13.75 | 13.59 | 13.65 | 1,249,046 | -0.07(-0.52%) |
Nov 20, 2015 | 13.67 | 13.74 | 13.60 | 13.72 | 2,025,704 | +0.14(+1.00%) |
Nov 19, 2015 | 13.58 | 13.63 | 13.43 | 13.58 | 1,205,328 | +0.00(+0.00%) |
Nov 18, 2015 | 13.38 | 13.60 | 13.35 | 13.58 | 2,383,396 | +0.29(+2.17%) |
Nov 17, 2015 | 13.37 | 13.52 | 13.26 | 13.29 | 2,241,941 | -0.03(-0.19%) |
Nov 16, 2015 | 13.12 | 13.34 | 13.08 | 13.32 | 1,159,838 | +0.18(+1.36%) |
Nov 13, 2015 | 13.32 | 13.36 | 13.13 | 13.14 | 1,163,729 | -0.22(-1.63%) |
Nov 12, 2015 | 13.49 | 13.57 | 13.34 | 13.36 | 1,803,775 | -0.20(-1.51%) |
Nov 11, 2015 | 13.68 | 13.68 | 13.51 | 13.56 | 1,367,064 | -0.05(-0.38%) |
Nov 10, 2015 | 13.51 | 13.61 | 13.45 | 13.61 | 1,841,724 | +0.07(+0.52%) |
Nov 09, 2015 | 13.61 | 13.65 | 13.36 | 13.54 | 2,239,007 | -0.07(-0.52%) |
Nov 06, 2015 | 13.44 | 13.74 | 13.32 | 13.61 | 2,555,352 | +0.10(+0.71%) |
Nov 05, 2015 | 13.47 | 13.55 | 13.35 | 13.52 | 1,263,907 | +0.00(+0.00%) |
Nov 04, 2015 | 13.73 | 13.77 | 13.49 | 13.52 | 1,101,470 | -0.20(-1.45%) |
Nov 03, 2015 | 13.65 | 13.82 | 13.57 | 13.72 | 2,581,687 | +0.04(+0.33%) |