Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.85 | 11.97 | 11.58 | 11.61 | 480,804 | -0.23(-1.91%) |
Oct 28, 2016 | 11.71 | 11.86 | 11.56 | 11.84 | 297,692 | +0.01(+0.10%) |
Oct 27, 2016 | 11.73 | 12.03 | 11.62 | 11.83 | 490,954 | -0.24(-1.97%) |
Oct 26, 2016 | 12.09 | 12.12 | 11.79 | 12.06 | 365,929 | -0.10(-0.83%) |
Oct 25, 2016 | 12.12 | 12.24 | 12.05 | 12.16 | 343,985 | -0.07(-0.53%) |
Oct 24, 2016 | 12.41 | 12.41 | 12.10 | 12.23 | 371,039 | -0.23(-1.81%) |
Oct 21, 2016 | 12.41 | 12.56 | 11.89 | 12.46 | 2,076,086 | -0.39(-3.05%) |
Oct 20, 2016 | 12.41 | 13.36 | 12.36 | 12.85 | 461,502 | +0.40(+3.20%) |
Oct 19, 2016 | 12.45 | 12.53 | 12.41 | 12.45 | 163,227 | +0.03(+0.24%) |
Oct 18, 2016 | 12.51 | 12.61 | 12.35 | 12.42 | 127,328 | -0.12(-0.95%) |
Oct 17, 2016 | 12.34 | 12.60 | 12.31 | 12.54 | 122,302 | +0.20(+1.59%) |
Oct 14, 2016 | 12.43 | 12.62 | 12.30 | 12.34 | 207,643 | -0.06(-0.48%) |
Oct 13, 2016 | 12.24 | 12.59 | 12.05 | 12.40 | 151,521 | +0.14(+1.16%) |
Oct 12, 2016 | 12.27 | 12.44 | 12.12 | 12.26 | 197,043 | -0.07(-0.58%) |
Oct 11, 2016 | 12.08 | 12.37 | 12.04 | 12.33 | 121,447 | +0.25(+2.07%) |
Oct 10, 2016 | 11.97 | 12.32 | 11.97 | 12.08 | 206,113 | +0.11(+0.94%) |
Oct 07, 2016 | 12.08 | 12.17 | 11.96 | 11.97 | 69,468 | -0.09(-0.79%) |
Oct 06, 2016 | 11.94 | 12.15 | 11.92 | 12.06 | 134,660 | +0.12(+0.99%) |
Oct 05, 2016 | 11.73 | 12.13 | 11.70 | 11.94 | 231,214 | +0.21(+1.77%) |
Oct 04, 2016 | 11.82 | 11.87 | 11.71 | 11.74 | 245,342 | -0.03(-0.25%) |
Oct 03, 2016 | 11.85 | 11.88 | 11.68 | 11.77 | 229,653 | -0.14(-1.15%) |
Sep 30, 2016 | 11.96 | 12.00 | 11.83 | 11.90 | 185,588 | +0.02(+0.20%) |
Sep 29, 2016 | 11.88 | 11.99 | 11.82 | 11.88 | 154,425 | -0.01(-0.12%) |
Sep 28, 2016 | 11.94 | 12.05 | 11.70 | 11.89 | 201,926 | -0.01(-0.07%) |
Sep 27, 2016 | 11.97 | 12.03 | 11.80 | 11.90 | 158,855 | -0.12(-0.99%) |
Sep 26, 2016 | 12.29 | 12.37 | 12.02 | 12.02 | 140,832 | -0.27(-2.18%) |
Sep 23, 2016 | 12.46 | 12.60 | 12.20 | 12.29 | 123,529 | -0.21(-1.71%) |
Sep 22, 2016 | 12.59 | 12.59 | 12.14 | 12.50 | 172,014 | +0.04(+0.29%) |
Sep 21, 2016 | 12.03 | 12.53 | 11.94 | 12.47 | 285,890 | +0.58(+4.90%) |
Sep 20, 2016 | 11.88 | 12.16 | 11.81 | 11.89 | 146,574 | +0.02(+0.20%) |
Sep 19, 2016 | 12.00 | 12.03 | 11.81 | 11.86 | 278,213 | -0.04(-0.30%) |
Sep 16, 2016 | 11.88 | 12.07 | 11.78 | 11.90 | 458,710 | -0.15(-1.28%) |
Sep 15, 2016 | 12.11 | 12.15 | 11.90 | 12.05 | 156,078 | -0.07(-0.59%) |
Sep 14, 2016 | 11.37 | 12.30 | 11.37 | 12.12 | 511,577 | +0.84(+7.48%) |
Sep 13, 2016 | 11.69 | 11.70 | 11.19 | 11.28 | 320,126 | -0.53(-4.52%) |
Sep 12, 2016 | 11.64 | 11.94 | 11.45 | 11.81 | 361,057 | +0.17(+1.48%) |
Sep 09, 2016 | 11.96 | 12.00 | 11.52 | 11.64 | 381,309 | -0.18(-1.51%) |
Sep 08, 2016 | 11.79 | 12.02 | 11.78 | 11.82 | 280,113 | +0.02(+0.15%) |
Sep 07, 2016 | 11.87 | 11.95 | 11.74 | 11.80 | 270,039 | +0.02(+0.15%) |
Sep 06, 2016 | 11.95 | 12.07 | 11.74 | 11.78 | 286,134 | -0.21(-1.73%) |
Sep 02, 2016 | 11.84 | 11.99 | 11.99 | 11.99 | 202,535 | +0.24(+2.07%) |
Sep 01, 2016 | 11.79 | 11.80 | 11.49 | 11.75 | 143,088 | -0.02(-0.20%) |
Aug 31, 2016 | 11.89 | 11.96 | 11.48 | 11.77 | 366,985 | -0.11(-0.95%) |
Aug 30, 2016 | 12.15 | 12.15 | 11.82 | 11.89 | 218,718 | -0.16(-1.33%) |
Aug 29, 2016 | 12.15 | 12.44 | 12.04 | 12.05 | 293,759 | -0.15(-1.22%) |
Aug 26, 2016 | 12.25 | 12.27 | 11.98 | 12.19 | 212,787 | -0.01(-0.10%) |
Aug 25, 2016 | 12.30 | 12.38 | 12.06 | 12.21 | 89,356 | +0.01(+0.05%) |
Aug 24, 2016 | 12.41 | 12.44 | 12.15 | 12.20 | 233,763 | -0.27(-2.19%) |
Aug 23, 2016 | 12.55 | 12.60 | 12.41 | 12.47 | 155,253 | -0.02(-0.19%) |
Aug 22, 2016 | 12.34 | 12.54 | 12.26 | 12.50 | 190,649 | +0.08(+0.62%) |
Aug 19, 2016 | 12.70 | 12.70 | 12.38 | 12.42 | 208,419 | -0.17(-1.32%) |
Aug 18, 2016 | 12.49 | 12.69 | 12.41 | 12.59 | 269,615 | +0.18(+1.44%) |
Aug 17, 2016 | 12.66 | 12.66 | 12.18 | 12.41 | 190,316 | -0.11(-0.85%) |
Aug 16, 2016 | 12.64 | 12.67 | 12.48 | 12.51 | 305,751 | -0.11(-0.89%) |
Aug 15, 2016 | 12.37 | 12.76 | 12.11 | 12.63 | 433,600 | +0.20(+1.58%) |
Aug 12, 2016 | 12.15 | 12.43 | 12.01 | 12.43 | 306,425 | +0.53(+4.44%) |
Aug 11, 2016 | 11.55 | 11.99 | 11.55 | 11.90 | 237,219 | +0.33(+2.87%) |
Aug 10, 2016 | 11.72 | 11.86 | 11.55 | 11.57 | 277,411 | -0.23(-1.91%) |
Aug 09, 2016 | 11.99 | 12.06 | 11.58 | 11.80 | 609,159 | -0.26(-2.17%) |
Aug 08, 2016 | 12.41 | 12.59 | 12.05 | 12.06 | 286,615 | -0.26(-2.07%) |
Aug 05, 2016 | 12.15 | 12.48 | 12.06 | 12.31 | 247,172 | +0.18(+1.52%) |
Aug 04, 2016 | 12.47 | 12.47 | 12.03 | 12.13 | 308,201 | -0.37(-2.95%) |
Aug 03, 2016 | 12.27 | 12.74 | 12.22 | 12.50 | 332,771 | +0.14(+1.12%) |
Aug 02, 2016 | 12.43 | 12.53 | 12.00 | 12.36 | 467,440 | -0.03(-0.23%) |
Aug 01, 2016 | 13.10 | 13.13 | 12.30 | 12.39 | 505,915 | -0.45(-3.52%) |
Jul 29, 2016 | 12.29 | 12.86 | 11.91 | 12.84 | 868,155 | +0.31(+2.46%) |
Jul 28, 2016 | 13.72 | 13.78 | 12.33 | 12.53 | 1,093,280 | -1.83(-12.74%) |
Jul 27, 2016 | 14.29 | 14.51 | 14.22 | 14.36 | 275,537 | +0.08(+0.56%) |
Jul 26, 2016 | 14.12 | 14.41 | 14.10 | 14.28 | 322,252 | +0.01(+0.08%) |
Jul 25, 2016 | 14.22 | 14.37 | 14.14 | 14.27 | 412,866 | +0.05(+0.32%) |
Jul 22, 2016 | 13.67 | 14.34 | 13.67 | 14.22 | 391,869 | +0.55(+4.01%) |
Jul 21, 2016 | 13.89 | 14.06 | 13.55 | 13.67 | 143,738 | -0.07(-0.54%) |
Jul 20, 2016 | 13.63 | 13.85 | 13.43 | 13.75 | 147,570 | +0.09(+0.67%) |
Jul 19, 2016 | 13.81 | 13.87 | 13.58 | 13.66 | 96,384 | -0.15(-1.12%) |
Jul 18, 2016 | 13.67 | 14.03 | 13.49 | 13.81 | 322,340 | +0.10(+0.71%) |
Jul 15, 2016 | 13.88 | 14.02 | 13.53 | 13.71 | 416,823 | -0.17(-1.19%) |
Jul 14, 2016 | 13.89 | 14.07 | 13.68 | 13.88 | 275,687 | +0.11(+0.79%) |
Jul 13, 2016 | 14.01 | 14.14 | 13.66 | 13.77 | 344,586 | -0.33(-2.35%) |
Jul 12, 2016 | 13.70 | 14.18 | 13.49 | 14.10 | 307,733 | +0.61(+4.49%) |
Jul 11, 2016 | 13.76 | 13.76 | 13.47 | 13.50 | 146,543 | -0.12(-0.88%) |
Jul 08, 2016 | 13.53 | 13.70 | 13.41 | 13.62 | 302,016 | +0.21(+1.53%) |
Jul 07, 2016 | 13.49 | 13.84 | 13.21 | 13.41 | 239,623 | +0.08(+0.60%) |
Jul 05, 2016 | 13.49 | 13.58 | 13.15 | 13.33 | 164,827 | -0.31(-2.26%) |
Jul 01, 2016 | 13.33 | 13.64 | 13.64 | 13.64 | 347,067 | +0.43(+3.29%) |
Jun 30, 2016 | 13.45 | 13.45 | 13.16 | 13.21 | 359,508 | -0.37(-2.74%) |
Jun 29, 2016 | 13.19 | 13.88 | 13.17 | 13.58 | 675,075 | +0.53(+4.03%) |
Jun 28, 2016 | 12.65 | 13.09 | 12.59 | 13.05 | 192,931 | +0.53(+4.20%) |
Jun 27, 2016 | 12.98 | 13.20 | 12.33 | 12.52 | 439,674 | -0.46(-3.52%) |
Jun 24, 2016 | 13.10 | 13.41 | 12.86 | 12.98 | 199,365 | -0.45(-3.36%) |
Jun 23, 2016 | 13.37 | 13.49 | 13.25 | 13.43 | 217,665 | +0.22(+1.69%) |
Jun 22, 2016 | 13.15 | 13.50 | 13.12 | 13.21 | 310,905 | +0.09(+0.65%) |
Jun 21, 2016 | 13.01 | 13.35 | 12.90 | 13.12 | 302,943 | +0.12(+0.92%) |
Jun 20, 2016 | 12.88 | 13.28 | 12.62 | 13.01 | 414,914 | +0.56(+4.50%) |
Jun 17, 2016 | 12.28 | 12.66 | 12.11 | 12.44 | 539,539 | +0.30(+2.45%) |
Jun 16, 2016 | 12.19 | 12.45 | 11.68 | 12.15 | 486,103 | -0.13(-1.07%) |
Jun 15, 2016 | 12.04 | 12.44 | 11.76 | 12.28 | 199,126 | +0.41(+3.42%) |
Jun 14, 2016 | 11.88 | 12.05 | 11.65 | 11.87 | 301,602 | -0.08(-0.67%) |
Jun 13, 2016 | 12.30 | 12.40 | 11.66 | 11.95 | 434,155 | -0.47(-3.82%) |
Jun 10, 2016 | 12.64 | 12.69 | 12.29 | 12.43 | 349,180 | -0.35(-2.77%) |
Jun 09, 2016 | 12.78 | 13.12 | 12.68 | 12.78 | 235,890 | -0.14(-1.11%) |
Jun 08, 2016 | 13.07 | 13.20 | 12.67 | 12.92 | 299,308 | -0.03(-0.26%) |
Jun 07, 2016 | 13.16 | 13.21 | 12.94 | 12.96 | 217,604 | -0.10(-0.79%) |
Jun 06, 2016 | 12.94 | 13.23 | 12.81 | 13.06 | 399,965 | +0.26(+2.01%) |
Jun 03, 2016 | 12.78 | 12.96 | 12.60 | 12.80 | 223,125 | +0.01(+0.09%) |
Jun 02, 2016 | 12.61 | 13.11 | 12.54 | 12.79 | 326,766 | +0.14(+1.13%) |
Jun 01, 2016 | 12.59 | 12.81 | 12.44 | 12.65 | 246,010 | +0.00(+0.00%) |
May 31, 2016 | 12.51 | 12.84 | 12.51 | 12.65 | 230,972 | +0.13(+1.00%) |
May 27, 2016 | 12.46 | 12.52 | 12.52 | 12.52 | 229,687 | +0.06(+0.46%) |
May 26, 2016 | 12.58 | 12.74 | 12.36 | 12.47 | 229,725 | -0.07(-0.55%) |
May 25, 2016 | 12.28 | 12.58 | 12.15 | 12.54 | 205,203 | +0.30(+2.43%) |
May 24, 2016 | 12.50 | 12.59 | 12.17 | 12.24 | 125,778 | -0.25(-2.01%) |
May 23, 2016 | 12.45 | 12.73 | 12.33 | 12.49 | 233,414 | -0.07(-0.59%) |
May 20, 2016 | 12.48 | 12.76 | 12.38 | 12.56 | 283,718 | +0.06(+0.50%) |
May 19, 2016 | 12.17 | 12.57 | 11.89 | 12.50 | 140,476 | +0.19(+1.58%) |
May 18, 2016 | 12.54 | 12.71 | 12.22 | 12.31 | 224,187 | -0.11(-0.92%) |
May 17, 2016 | 12.91 | 12.91 | 12.31 | 12.42 | 351,757 | -0.39(-3.03%) |
May 16, 2016 | 12.78 | 13.01 | 12.59 | 12.81 | 322,963 | +0.02(+0.18%) |
May 13, 2016 | 12.94 | 13.04 | 12.43 | 12.79 | 318,481 | +0.35(+2.80%) |
May 12, 2016 | 12.90 | 13.13 | 12.30 | 12.44 | 325,658 | -0.43(-3.33%) |
May 11, 2016 | 12.70 | 13.18 | 12.64 | 12.87 | 186,776 | -0.07(-0.57%) |
May 10, 2016 | 12.82 | 13.10 | 12.65 | 12.94 | 262,917 | +0.27(+2.17%) |
May 09, 2016 | 13.02 | 13.02 | 12.15 | 12.67 | 273,140 | -0.46(-3.48%) |
May 06, 2016 | 12.89 | 13.14 | 12.70 | 13.12 | 230,050 | +0.22(+1.68%) |
May 05, 2016 | 12.94 | 13.18 | 12.78 | 12.91 | 182,117 | +0.07(+0.58%) |
May 04, 2016 | 13.02 | 13.19 | 12.40 | 12.83 | 310,602 | -0.18(-1.39%) |
May 03, 2016 | 13.10 | 13.10 | 12.52 | 13.02 | 370,207 | +0.10(+0.81%) |
May 02, 2016 | 13.11 | 13.11 | 12.61 | 12.91 | 403,344 | -0.12(-0.89%) |
Apr 29, 2016 | 12.64 | 13.20 | 12.60 | 13.03 | 431,406 | +0.47(+3.74%) |
Apr 28, 2016 | 12.84 | 13.38 | 12.46 | 12.56 | 332,887 | -0.56(-4.29%) |
Apr 27, 2016 | 12.97 | 13.32 | 12.84 | 13.12 | 268,640 | +0.28(+2.15%) |
Apr 26, 2016 | 12.69 | 13.08 | 12.67 | 12.84 | 348,268 | +0.18(+1.44%) |
Apr 25, 2016 | 12.92 | 12.92 | 12.44 | 12.66 | 317,048 | -0.26(-2.01%) |
Apr 22, 2016 | 12.23 | 12.98 | 12.23 | 12.92 | 492,347 | +0.70(+5.69%) |
Apr 21, 2016 | 12.12 | 12.39 | 11.93 | 12.23 | 315,901 | +0.23(+1.93%) |
Apr 20, 2016 | 11.67 | 12.14 | 11.61 | 11.99 | 273,446 | +0.32(+2.74%) |
Apr 19, 2016 | 11.65 | 12.08 | 11.65 | 11.67 | 160,971 | +0.03(+0.24%) |
Apr 18, 2016 | 11.04 | 11.72 | 11.03 | 11.65 | 226,029 | +0.56(+5.08%) |
Apr 15, 2016 | 11.08 | 11.32 | 11.05 | 11.08 | 155,552 | -0.13(-1.13%) |
Apr 14, 2016 | 11.26 | 11.27 | 11.04 | 11.21 | 140,103 | -0.02(-0.15%) |
Apr 13, 2016 | 11.36 | 11.42 | 11.15 | 11.23 | 169,692 | -0.19(-1.64%) |
Apr 12, 2016 | 11.29 | 11.70 | 11.26 | 11.41 | 261,433 | +0.13(+1.17%) |
Apr 11, 2016 | 11.23 | 11.48 | 10.98 | 11.28 | 141,396 | +0.09(+0.84%) |
Apr 08, 2016 | 10.96 | 11.47 | 10.94 | 11.19 | 148,172 | +0.37(+3.42%) |
Apr 07, 2016 | 10.93 | 11.14 | 10.67 | 10.82 | 155,341 | -0.17(-1.56%) |
Apr 06, 2016 | 10.82 | 11.27 | 10.60 | 10.99 | 228,589 | +0.28(+2.63%) |
Apr 05, 2016 | 10.78 | 10.93 | 10.62 | 10.71 | 207,346 | -0.27(-2.46%) |
Apr 04, 2016 | 10.97 | 11.31 | 10.90 | 10.98 | 288,238 | -0.17(-1.53%) |
Apr 01, 2016 | 10.90 | 11.21 | 10.76 | 11.15 | 187,915 | +0.07(+0.60%) |
Mar 31, 2016 | 11.28 | 11.65 | 10.96 | 11.08 | 547,196 | -0.15(-1.37%) |
Mar 30, 2016 | 10.77 | 11.49 | 10.77 | 11.24 | 309,417 | +0.48(+4.46%) |
Mar 29, 2016 | 10.90 | 10.99 | 10.55 | 10.76 | 314,825 | -0.20(-1.81%) |
Mar 28, 2016 | 11.26 | 11.30 | 10.90 | 10.96 | 241,648 | -0.16(-1.44%) |
Mar 24, 2016 | 10.68 | 11.12 | 11.12 | 11.12 | 212,881 | +0.20(+1.82%) |
Mar 23, 2016 | 11.12 | 11.31 | 10.85 | 10.92 | 239,485 | -0.28(-2.51%) |
Mar 22, 2016 | 11.37 | 11.74 | 11.16 | 11.20 | 257,351 | -0.19(-1.70%) |
Mar 21, 2016 | 11.49 | 11.70 | 11.28 | 11.39 | 313,213 | -0.08(-0.67%) |
Mar 18, 2016 | 11.47 | 11.83 | 11.23 | 11.47 | 1,227,998 | +0.06(+0.53%) |
Mar 17, 2016 | 11.07 | 11.54 | 11.07 | 11.41 | 382,962 | +0.41(+3.71%) |
Mar 16, 2016 | 10.61 | 11.08 | 10.59 | 11.00 | 371,609 | +0.47(+4.46%) |
Mar 15, 2016 | 10.21 | 10.59 | 10.09 | 10.53 | 386,482 | +0.18(+1.76%) |
Mar 14, 2016 | 9.300 | 10.58 | 9.273 | 10.35 | 500,490 | +1.06(+11.41%) |
Mar 11, 2016 | 9.543 | 9.810 | 9.218 | 9.289 | 520,558 | -0.07(-0.77%) |
Mar 10, 2016 | 9.328 | 9.466 | 9.157 | 9.361 | 205,960 | -0.06(-0.64%) |
Mar 09, 2016 | 9.262 | 9.488 | 8.997 | 9.422 | 319,376 | +0.37(+4.09%) |
Mar 08, 2016 | 9.449 | 9.482 | 8.938 | 9.052 | 321,097 | -0.40(-4.26%) |
Mar 07, 2016 | 9.124 | 9.692 | 9.124 | 9.455 | 648,084 | +0.38(+4.13%) |
Mar 04, 2016 | 9.013 | 9.604 | 8.942 | 9.080 | 576,521 | +0.15(+1.67%) |
Mar 03, 2016 | 9.096 | 9.670 | 8.804 | 8.931 | 758,340 | +0.14(+1.57%) |
Mar 02, 2016 | 8.682 | 9.019 | 8.483 | 8.793 | 1,003,271 | +0.04(+0.50%) |
Mar 01, 2016 | 8.649 | 8.834 | 8.448 | 8.748 | 385,360 | +0.21(+2.46%) |
Feb 29, 2016 | 8.390 | 8.610 | 8.263 | 8.539 | 767,966 | +0.15(+1.78%) |
Feb 26, 2016 | 8.169 | 8.445 | 8.125 | 8.390 | 775,887 | +0.23(+2.84%) |
Feb 25, 2016 | 8.219 | 8.323 | 7.727 | 8.158 | 660,690 | +0.12(+1.44%) |
Feb 24, 2016 | 8.003 | 8.185 | 7.810 | 8.042 | 670,981 | -0.18(-2.21%) |
Feb 23, 2016 | 8.770 | 8.826 | 8.199 | 8.224 | 413,988 | -0.54(-6.17%) |
Feb 22, 2016 | 8.583 | 8.980 | 8.483 | 8.765 | 387,904 | +0.41(+4.96%) |
Feb 19, 2016 | 8.224 | 8.980 | 7.987 | 8.351 | 204,656 | -0.01(-0.07%) |
Feb 18, 2016 | 8.793 | 8.793 | 8.151 | 8.357 | 220,960 | -0.26(-3.07%) |
Feb 17, 2016 | 8.373 | 8.776 | 8.207 | 8.621 | 337,536 | +0.08(+0.90%) |
Feb 16, 2016 | 8.528 | 8.859 | 8.191 | 8.544 | 715,997 | +0.45(+5.52%) |
Feb 12, 2016 | 8.274 | 8.097 | 8.097 | 8.097 | 431,379 | +0.15(+1.95%) |
Feb 11, 2016 | 7.727 | 8.147 | 7.727 | 7.943 | 314,687 | -0.02(-0.21%) |
Feb 10, 2016 | 7.810 | 8.163 | 7.810 | 7.959 | 140,027 | +0.01(+0.07%) |
Feb 09, 2016 | 8.417 | 8.445 | 7.827 | 7.954 | 219,724 | -0.46(-5.51%) |
Feb 08, 2016 | 8.837 | 8.870 | 7.998 | 8.417 | 226,306 | -0.60(-6.61%) |
Feb 05, 2016 | 9.057 | 9.400 | 8.837 | 9.013 | 151,058 | -0.15(-1.63%) |
Feb 04, 2016 | 8.969 | 9.516 | 8.969 | 9.162 | 151,473 | +0.15(+1.72%) |
Feb 03, 2016 | 9.245 | 9.379 | 8.699 | 9.008 | 303,215 | -0.19(-2.08%) |
Feb 02, 2016 | 9.079 | 9.410 | 8.689 | 9.200 | 421,859 | +0.02(+0.17%) |
Feb 01, 2016 | 9.031 | 9.321 | 8.789 | 9.184 | 299,744 | -0.01(-0.06%) |
Jan 29, 2016 | 9.215 | 9.513 | 8.984 | 9.189 | 403,529 | +0.06(+0.63%) |
Jan 28, 2016 | 9.152 | 9.521 | 8.773 | 9.131 | 303,457 | +0.29(+3.34%) |
Jan 27, 2016 | 8.842 | 9.126 | 8.684 | 8.836 | 229,025 | -0.01(-0.12%) |
Jan 26, 2016 | 8.573 | 9.021 | 8.310 | 8.847 | 372,489 | +0.34(+4.02%) |
Jan 25, 2016 | 8.573 | 8.863 | 8.397 | 8.505 | 382,580 | -0.28(-3.18%) |
Jan 22, 2016 | 8.494 | 9.489 | 8.494 | 8.784 | 646,488 | +0.58(+7.12%) |
Jan 21, 2016 | 7.421 | 8.258 | 7.373 | 8.200 | 479,338 | +0.81(+10.89%) |
Jan 20, 2016 | 7.737 | 8.143 | 7.035 | 7.394 | 815,633 | -0.76(-9.35%) |
Jan 19, 2016 | 8.894 | 8.894 | 7.958 | 8.158 | 626,393 | -0.71(-8.01%) |
Jan 15, 2016 | 9.047 | 8.868 | 8.868 | 8.868 | 344,484 | -0.44(-4.75%) |
Jan 14, 2016 | 9.668 | 9.738 | 9.084 | 9.310 | 307,713 | -0.26(-2.75%) |
Jan 13, 2016 | 9.468 | 9.731 | 9.279 | 9.573 | 514,980 | +0.18(+1.96%) |
Jan 12, 2016 | 9.658 | 10.21 | 8.963 | 9.389 | 416,191 | -0.09(-0.94%) |
Jan 11, 2016 | 10.39 | 10.39 | 9.421 | 9.479 | 333,866 | -0.99(-9.45%) |
Jan 08, 2016 | 10.16 | 10.53 | 10.04 | 10.47 | 266,113 | +0.34(+3.38%) |
Jan 07, 2016 | 10.53 | 10.64 | 9.763 | 10.13 | 503,594 | -0.60(-5.59%) |
Jan 06, 2016 | 11.42 | 11.92 | 10.65 | 10.73 | 300,767 | -0.97(-8.28%) |
Jan 05, 2016 | 11.48 | 11.96 | 11.42 | 11.69 | 435,712 | +0.16(+1.42%) |
Jan 04, 2016 | 11.53 | 11.84 | 11.32 | 11.53 | 436,216 | +0.11(+0.97%) |
Dec 31, 2015 | 10.99 | 11.42 | 11.42 | 11.42 | 348,664 | +0.32(+2.89%) |
Dec 30, 2015 | 10.88 | 11.26 | 10.88 | 11.10 | 295,988 | +0.14(+1.25%) |
Dec 29, 2015 | 11.17 | 11.52 | 10.86 | 10.96 | 374,509 | -0.08(-0.76%) |
Dec 28, 2015 | 10.63 | 11.33 | 10.57 | 11.05 | 452,855 | +0.23(+2.14%) |
Dec 24, 2015 | 11.00 | 10.82 | 10.82 | 10.82 | 121,795 | -0.17(-1.53%) |
Dec 23, 2015 | 10.72 | 11.04 | 10.54 | 10.98 | 357,399 | +0.35(+3.27%) |
Dec 22, 2015 | 9.805 | 10.90 | 9.805 | 10.64 | 363,490 | +0.78(+7.90%) |
Dec 21, 2015 | 10.000 | 10.19 | 9.815 | 9.857 | 543,194 | -0.22(-2.19%) |
Dec 18, 2015 | 9.910 | 10.52 | 9.894 | 10.08 | 2,122,216 | +0.17(+1.70%) |
Dec 17, 2015 | 10.03 | 10.36 | 9.768 | 9.910 | 577,395 | -0.17(-1.67%) |
Dec 16, 2015 | 10.06 | 10.22 | 9.515 | 10.08 | 524,199 | -0.04(-0.36%) |
Dec 15, 2015 | 10.01 | 10.26 | 9.979 | 10.12 | 409,654 | +0.06(+0.58%) |
Dec 14, 2015 | 9.894 | 10.22 | 9.610 | 10.06 | 511,504 | +0.26(+2.63%) |
Dec 11, 2015 | 10.63 | 10.63 | 9.673 | 9.800 | 568,503 | -1.03(-9.48%) |
Dec 10, 2015 | 11.20 | 11.80 | 10.82 | 10.83 | 394,499 | -0.52(-4.59%) |
Dec 09, 2015 | 10.67 | 11.54 | 10.53 | 11.35 | 636,349 | +0.71(+6.68%) |
Dec 08, 2015 | 10.26 | 11.13 | 10.26 | 10.64 | 531,396 | +0.08(+0.75%) |
Dec 07, 2015 | 11.06 | 11.06 | 10.09 | 10.56 | 632,574 | -0.72(-6.39%) |
Dec 04, 2015 | 11.89 | 12.10 | 10.77 | 11.28 | 1,018,808 | -0.67(-5.59%) |
Dec 03, 2015 | 12.52 | 12.52 | 11.76 | 11.95 | 417,570 | -0.49(-3.98%) |
Dec 02, 2015 | 12.63 | 12.80 | 12.13 | 12.44 | 1,077,524 | -0.37(-2.92%) |
Dec 01, 2015 | 13.18 | 13.40 | 12.69 | 12.82 | 250,835 | -0.45(-3.37%) |
Nov 30, 2015 | 13.67 | 13.95 | 13.17 | 13.26 | 321,886 | -0.42(-3.08%) |
Nov 27, 2015 | 13.43 | 13.85 | 13.43 | 13.68 | 45,257 | +0.14(+1.01%) |
Nov 25, 2015 | 13.11 | 13.55 | 13.55 | 13.55 | 210,148 | +0.47(+3.58%) |
Nov 24, 2015 | 13.14 | 13.50 | 12.99 | 13.08 | 126,630 | -0.02(-0.12%) |
Nov 23, 2015 | 13.22 | 13.40 | 12.82 | 13.09 | 233,500 | -0.04(-0.32%) |
Nov 20, 2015 | 13.70 | 13.73 | 12.96 | 13.14 | 197,440 | -0.51(-3.74%) |
Nov 19, 2015 | 13.88 | 13.88 | 13.34 | 13.65 | 207,195 | -0.19(-1.37%) |
Nov 18, 2015 | 14.14 | 14.51 | 13.29 | 13.84 | 248,976 | -0.14(-0.98%) |
Nov 17, 2015 | 14.00 | 14.14 | 13.60 | 13.97 | 268,264 | +0.01(+0.04%) |
Nov 16, 2015 | 13.47 | 14.20 | 13.34 | 13.97 | 278,496 | +0.45(+3.35%) |
Nov 13, 2015 | 13.63 | 13.65 | 13.21 | 13.52 | 179,095 | +0.02(+0.16%) |
Nov 12, 2015 | 13.59 | 13.91 | 13.20 | 13.49 | 234,237 | -0.31(-2.25%) |
Nov 11, 2015 | 14.18 | 14.54 | 13.47 | 13.80 | 223,133 | -0.39(-2.74%) |
Nov 10, 2015 | 14.48 | 14.85 | 14.05 | 14.19 | 451,050 | -0.41(-2.78%) |
Nov 09, 2015 | 14.77 | 14.99 | 14.42 | 14.60 | 194,258 | +0.03(+0.18%) |
Nov 06, 2015 | 14.63 | 15.13 | 14.52 | 14.57 | 224,986 | -0.18(-1.21%) |
Nov 05, 2015 | 14.55 | 15.00 | 14.39 | 14.75 | 219,023 | +0.15(+1.05%) |
Nov 04, 2015 | 15.07 | 15.49 | 14.44 | 14.60 | 257,815 | -0.47(-3.10%) |
Nov 03, 2015 | 14.84 | 15.26 | 14.84 | 15.07 | 349,235 | +0.23(+1.52%) |