Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.25 | 13.30 | 13.15 | 13.25 | 52,887 | -0.05(-0.38%) |
Oct 28, 2016 | 13.35 | 13.50 | 13.30 | 13.30 | 33,319 | +0.00(+0.00%) |
Oct 27, 2016 | 13.35 | 13.35 | 13.25 | 13.30 | 35,359 | -0.05(-0.37%) |
Oct 26, 2016 | 13.70 | 13.70 | 13.31 | 13.35 | 65,072 | -0.35(-2.55%) |
Oct 25, 2016 | 13.95 | 13.95 | 13.65 | 13.70 | 30,166 | -0.25(-1.79%) |
Oct 24, 2016 | 13.95 | 14.05 | 13.90 | 13.95 | 64,251 | +0.00(+0.00%) |
Oct 21, 2016 | 13.65 | 14.00 | 13.65 | 13.95 | 49,317 | +0.15(+1.09%) |
Oct 20, 2016 | 13.60 | 13.90 | 13.16 | 13.80 | 126,955 | +0.15(+1.10%) |
Oct 19, 2016 | 13.45 | 13.65 | 13.35 | 13.65 | 57,302 | +0.15(+1.11%) |
Oct 18, 2016 | 13.65 | 13.65 | 13.45 | 13.50 | 58,256 | -0.15(-1.10%) |
Oct 17, 2016 | 13.75 | 13.75 | 13.55 | 13.65 | 38,168 | -0.05(-0.36%) |
Oct 14, 2016 | 13.28 | 13.72 | 13.28 | 13.70 | 123,503 | +0.43(+3.24%) |
Oct 13, 2016 | 13.37 | 13.37 | 13.16 | 13.27 | 48,713 | -0.13(-0.97%) |
Oct 12, 2016 | 13.41 | 13.47 | 13.28 | 13.40 | 28,992 | +0.02(+0.15%) |
Oct 11, 2016 | 13.43 | 13.43 | 13.22 | 13.38 | 40,922 | -0.10(-0.74%) |
Oct 10, 2016 | 13.40 | 13.48 | 13.38 | 13.48 | 75,061 | +0.05(+0.37%) |
Oct 07, 2016 | 13.41 | 13.47 | 13.28 | 13.43 | 52,560 | +0.00(+0.00%) |
Oct 06, 2016 | 13.45 | 13.48 | 13.34 | 13.43 | 67,385 | -0.03(-0.22%) |
Oct 05, 2016 | 13.31 | 13.52 | 13.30 | 13.46 | 124,007 | +0.20(+1.51%) |
Oct 04, 2016 | 13.41 | 13.45 | 13.23 | 13.26 | 52,086 | -0.08(-0.60%) |
Oct 03, 2016 | 13.38 | 13.45 | 13.13 | 13.34 | 72,635 | -0.07(-0.52%) |
Sep 30, 2016 | 13.45 | 13.49 | 13.28 | 13.41 | 117,918 | -0.02(-0.15%) |
Sep 29, 2016 | 13.37 | 13.56 | 13.19 | 13.43 | 96,802 | -0.02(-0.15%) |
Sep 28, 2016 | 12.97 | 13.50 | 12.50 | 13.45 | 353,515 | +0.48(+3.70%) |
Sep 27, 2016 | 12.71 | 13.03 | 12.66 | 12.97 | 241,805 | +0.23(+1.81%) |
Sep 26, 2016 | 12.91 | 13.05 | 12.72 | 12.74 | 43,069 | -0.21(-1.62%) |
Sep 23, 2016 | 12.94 | 13.00 | 12.87 | 12.95 | 137,241 | -0.04(-0.31%) |
Sep 22, 2016 | 12.89 | 13.00 | 12.83 | 12.99 | 122,893 | +0.21(+1.64%) |
Sep 21, 2016 | 12.61 | 12.80 | 12.61 | 12.78 | 31,959 | +0.26(+2.08%) |
Sep 20, 2016 | 12.61 | 12.77 | 12.51 | 12.52 | 44,415 | -0.14(-1.11%) |
Sep 19, 2016 | 12.69 | 12.91 | 12.60 | 12.66 | 33,535 | -0.05(-0.39%) |
Sep 16, 2016 | 12.51 | 12.81 | 12.44 | 12.71 | 107,930 | +0.25(+2.01%) |
Sep 15, 2016 | 12.45 | 12.79 | 12.38 | 12.46 | 40,699 | +0.00(+0.00%) |
Sep 14, 2016 | 12.73 | 12.85 | 12.43 | 12.46 | 22,993 | -0.05(-0.40%) |
Sep 13, 2016 | 12.57 | 12.60 | 12.36 | 12.51 | 38,609 | -0.27(-2.11%) |
Sep 12, 2016 | 12.47 | 12.91 | 12.43 | 12.78 | 47,332 | +0.30(+2.40%) |
Sep 09, 2016 | 12.84 | 12.88 | 12.46 | 12.48 | 47,847 | -0.45(-3.48%) |
Sep 08, 2016 | 12.98 | 13.00 | 12.87 | 12.93 | 53,198 | -0.04(-0.31%) |
Sep 07, 2016 | 12.93 | 13.03 | 12.90 | 12.97 | 51,234 | +0.03(+0.23%) |
Sep 06, 2016 | 13.02 | 13.03 | 12.87 | 12.94 | 23,306 | -0.03(-0.23%) |
Sep 02, 2016 | 12.87 | 12.97 | 12.97 | 12.97 | 49,800 | +0.15(+1.17%) |
Sep 01, 2016 | 12.91 | 12.96 | 12.54 | 12.82 | 45,204 | -0.14(-1.08%) |
Aug 31, 2016 | 12.95 | 13.02 | 12.74 | 12.96 | 66,638 | -0.03(-0.23%) |
Aug 30, 2016 | 12.93 | 13.16 | 12.93 | 12.99 | 134,185 | +0.06(+0.46%) |
Aug 29, 2016 | 12.80 | 12.96 | 12.71 | 12.93 | 51,827 | +0.28(+2.21%) |
Aug 26, 2016 | 12.60 | 12.80 | 12.43 | 12.65 | 68,297 | +0.03(+0.24%) |
Aug 25, 2016 | 12.23 | 12.64 | 11.96 | 12.62 | 38,831 | +0.42(+3.44%) |
Aug 24, 2016 | 12.21 | 12.29 | 11.89 | 12.20 | 76,758 | +0.01(+0.08%) |
Aug 23, 2016 | 12.20 | 12.25 | 12.17 | 12.19 | 65,510 | -0.01(-0.08%) |
Aug 22, 2016 | 12.25 | 12.30 | 12.04 | 12.20 | 37,797 | -0.02(-0.16%) |
Aug 19, 2016 | 12.30 | 12.48 | 12.15 | 12.22 | 172,208 | -0.03(-0.24%) |
Aug 18, 2016 | 12.22 | 12.43 | 12.01 | 12.25 | 59,333 | +0.04(+0.33%) |
Aug 17, 2016 | 12.46 | 12.46 | 12.19 | 12.21 | 40,329 | -0.27(-2.16%) |
Aug 16, 2016 | 12.52 | 12.56 | 12.32 | 12.48 | 67,159 | -0.07(-0.56%) |
Aug 15, 2016 | 12.55 | 12.62 | 12.33 | 12.55 | 81,704 | +0.00(+0.00%) |
Aug 12, 2016 | 12.43 | 12.56 | 12.34 | 12.55 | 75,827 | +0.13(+1.05%) |
Aug 11, 2016 | 12.38 | 12.57 | 12.29 | 12.42 | 99,092 | +0.11(+0.89%) |
Aug 10, 2016 | 12.22 | 12.33 | 12.10 | 12.31 | 30,030 | +0.12(+0.98%) |
Aug 09, 2016 | 12.17 | 12.26 | 12.07 | 12.19 | 72,239 | +0.00(+0.00%) |
Aug 08, 2016 | 12.01 | 12.24 | 11.99 | 12.19 | 45,792 | +0.15(+1.25%) |
Aug 05, 2016 | 11.96 | 12.13 | 11.76 | 12.04 | 99,477 | +0.07(+0.58%) |
Aug 04, 2016 | 11.75 | 12.03 | 11.68 | 11.97 | 54,330 | +0.25(+2.13%) |
Aug 03, 2016 | 11.66 | 11.75 | 11.59 | 11.72 | 27,863 | +0.06(+0.51%) |
Aug 02, 2016 | 11.62 | 11.85 | 10.86 | 11.66 | 63,553 | -0.03(-0.26%) |
Aug 01, 2016 | 11.65 | 11.70 | 11.35 | 11.69 | 130,980 | +0.19(+1.65%) |
Jul 29, 2016 | 11.40 | 11.66 | 11.30 | 11.50 | 56,627 | +0.03(+0.26%) |
Jul 28, 2016 | 11.60 | 11.60 | 11.05 | 11.47 | 227,187 | -0.15(-1.29%) |
Jul 27, 2016 | 11.44 | 11.74 | 11.30 | 11.62 | 103,723 | +0.36(+3.20%) |
Jul 26, 2016 | 11.39 | 11.47 | 11.19 | 11.26 | 57,673 | -0.12(-1.05%) |
Jul 25, 2016 | 11.36 | 11.62 | 11.25 | 11.38 | 83,980 | -0.03(-0.26%) |
Jul 22, 2016 | 11.31 | 11.45 | 11.22 | 11.41 | 46,904 | +0.06(+0.53%) |
Jul 21, 2016 | 11.16 | 11.42 | 11.16 | 11.35 | 52,998 | +0.10(+0.89%) |
Jul 20, 2016 | 11.07 | 11.27 | 10.81 | 11.25 | 45,195 | +0.19(+1.72%) |
Jul 19, 2016 | 11.33 | 11.33 | 11.05 | 11.06 | 23,379 | -0.26(-2.30%) |
Jul 18, 2016 | 11.42 | 11.77 | 11.21 | 11.32 | 59,994 | -0.07(-0.61%) |
Jul 15, 2016 | 10.71 | 11.49 | 10.59 | 11.39 | 141,957 | +0.76(+7.15%) |
Jul 14, 2016 | 10.97 | 10.97 | 10.55 | 10.63 | 86,012 | -0.23(-2.12%) |
Jul 13, 2016 | 11.21 | 11.27 | 10.86 | 10.86 | 82,347 | -0.34(-3.04%) |
Jul 12, 2016 | 11.00 | 11.24 | 10.95 | 11.20 | 93,802 | +0.24(+2.19%) |
Jul 11, 2016 | 11.05 | 11.20 | 10.82 | 10.96 | 55,823 | -0.04(-0.36%) |
Jul 08, 2016 | 10.67 | 10.67 | 10.67 | 11.00 | 76,410 | +0.33(+3.09%) |
Jul 07, 2016 | 10.57 | 10.75 | 10.51 | 10.67 | 47,058 | +0.21(+2.01%) |
Jul 05, 2016 | 10.75 | 10.85 | 10.41 | 10.46 | 44,435 | -0.28(-2.61%) |
Jul 01, 2016 | 10.76 | 10.74 | 10.74 | 10.74 | 39,500 | -0.02(-0.19%) |
Jun 30, 2016 | 10.48 | 10.77 | 10.46 | 10.76 | 58,341 | +0.32(+3.07%) |
Jun 29, 2016 | 10.47 | 10.56 | 10.39 | 10.44 | 41,826 | +0.03(+0.29%) |
Jun 28, 2016 | 10.34 | 10.85 | 10.28 | 10.41 | 83,221 | +0.12(+1.17%) |
Jun 27, 2016 | 10.71 | 10.85 | 10.22 | 10.29 | 87,154 | -0.53(-4.90%) |
Jun 24, 2016 | 10.63 | 10.84 | 9.850 | 10.82 | 182,734 | -0.07(-0.64%) |
Jun 23, 2016 | 10.81 | 11.01 | 10.76 | 10.89 | 74,920 | +0.09(+0.83%) |
Jun 22, 2016 | 11.04 | 11.10 | 10.73 | 10.80 | 41,184 | -0.26(-2.35%) |
Jun 21, 2016 | 11.13 | 11.31 | 10.86 | 11.06 | 54,096 | -0.09(-0.81%) |
Jun 20, 2016 | 11.11 | 11.29 | 11.02 | 11.15 | 123,641 | +0.17(+1.55%) |
Jun 17, 2016 | 11.10 | 11.12 | 10.89 | 10.98 | 120,550 | -0.11(-0.99%) |
Jun 16, 2016 | 11.08 | 11.54 | 11.02 | 11.09 | 64,836 | +0.00(+0.00%) |
Jun 15, 2016 | 11.21 | 11.24 | 11.07 | 11.09 | 94,468 | -0.09(-0.81%) |
Jun 14, 2016 | 11.10 | 11.21 | 11.04 | 11.18 | 36,945 | +0.06(+0.54%) |
Jun 13, 2016 | 11.30 | 11.32 | 11.08 | 11.12 | 56,893 | -0.19(-1.68%) |
Jun 10, 2016 | 11.34 | 11.52 | 11.26 | 11.31 | 42,540 | -0.13(-1.14%) |
Jun 09, 2016 | 11.36 | 11.48 | 11.23 | 11.44 | 65,415 | +0.04(+0.35%) |
Jun 08, 2016 | 11.60 | 11.66 | 11.34 | 11.40 | 76,092 | -0.14(-1.21%) |
Jun 07, 2016 | 11.24 | 11.74 | 11.11 | 11.54 | 150,593 | +0.38(+3.41%) |
Jun 06, 2016 | 11.17 | 11.34 | 11.10 | 11.16 | 116,161 | -0.03(-0.27%) |
Jun 03, 2016 | 11.23 | 11.32 | 11.03 | 11.19 | 87,188 | -0.05(-0.44%) |
Jun 02, 2016 | 11.35 | 11.35 | 11.08 | 11.24 | 49,677 | -0.16(-1.40%) |
Jun 01, 2016 | 11.55 | 11.55 | 11.38 | 11.40 | 100,786 | -0.18(-1.55%) |
May 31, 2016 | 11.48 | 11.66 | 11.47 | 11.58 | 109,923 | +0.12(+1.05%) |
May 27, 2016 | 11.46 | 11.46 | 11.46 | 11.46 | 106,600 | -0.03(-0.26%) |
May 26, 2016 | 11.30 | 11.59 | 11.14 | 11.49 | 152,537 | +0.13(+1.14%) |
May 25, 2016 | 11.53 | 11.53 | 11.19 | 11.36 | 255,490 | -0.19(-1.65%) |
May 24, 2016 | 11.70 | 11.75 | 11.43 | 11.55 | 126,224 | -0.06(-0.52%) |
May 23, 2016 | 11.51 | 11.81 | 11.28 | 11.61 | 113,638 | +0.08(+0.69%) |
May 20, 2016 | 11.39 | 11.58 | 11.06 | 11.53 | 55,138 | +0.21(+1.86%) |
May 19, 2016 | 11.36 | 11.45 | 11.16 | 11.32 | 97,111 | -0.08(-0.70%) |
May 18, 2016 | 11.39 | 11.62 | 11.08 | 11.40 | 142,122 | -0.07(-0.61%) |
May 17, 2016 | 11.39 | 11.53 | 11.00 | 11.47 | 161,889 | +0.08(+0.70%) |
May 16, 2016 | 11.23 | 11.51 | 11.20 | 11.39 | 78,056 | +0.13(+1.15%) |
May 13, 2016 | 11.17 | 11.41 | 11.15 | 11.26 | 49,190 | +0.01(+0.09%) |
May 12, 2016 | 11.61 | 11.71 | 11.13 | 11.25 | 101,184 | -0.26(-2.26%) |
May 11, 2016 | 11.59 | 11.63 | 11.41 | 11.51 | 91,775 | -0.10(-0.86%) |
May 10, 2016 | 11.07 | 11.65 | 10.76 | 11.61 | 74,795 | +0.56(+5.07%) |
May 09, 2016 | 11.26 | 11.26 | 10.91 | 11.05 | 51,790 | -0.14(-1.25%) |
May 06, 2016 | 10.96 | 11.20 | 10.96 | 11.19 | 57,709 | +0.23(+2.10%) |
May 05, 2016 | 11.06 | 11.48 | 10.77 | 10.96 | 75,553 | -0.03(-0.27%) |
May 04, 2016 | 10.94 | 11.17 | 10.86 | 10.99 | 150,065 | -0.01(-0.09%) |
May 03, 2016 | 10.94 | 11.21 | 10.92 | 11.00 | 146,390 | -0.05(-0.45%) |
May 02, 2016 | 11.22 | 11.26 | 10.91 | 11.05 | 147,585 | -0.20(-1.78%) |
Apr 29, 2016 | 11.28 | 11.34 | 11.09 | 11.25 | 50,241 | -0.03(-0.27%) |
Apr 28, 2016 | 11.31 | 11.46 | 11.23 | 11.28 | 80,109 | -0.04(-0.35%) |
Apr 27, 2016 | 11.28 | 11.34 | 11.12 | 11.32 | 58,397 | +0.07(+0.62%) |
Apr 26, 2016 | 11.24 | 11.43 | 11.20 | 11.25 | 59,362 | -0.02(-0.18%) |
Apr 25, 2016 | 11.18 | 11.30 | 11.18 | 11.27 | 85,782 | +0.06(+0.54%) |
Apr 22, 2016 | 11.05 | 11.25 | 11.03 | 11.21 | 82,060 | +0.09(+0.81%) |
Apr 21, 2016 | 11.23 | 11.28 | 11.06 | 11.12 | 117,969 | -0.13(-1.16%) |
Apr 20, 2016 | 10.96 | 11.28 | 10.96 | 11.25 | 69,043 | +0.24(+2.18%) |
Apr 19, 2016 | 10.82 | 11.24 | 10.69 | 11.01 | 130,681 | +0.25(+2.32%) |
Apr 18, 2016 | 10.43 | 10.79 | 10.43 | 10.76 | 80,923 | +0.26(+2.48%) |
Apr 15, 2016 | 10.50 | 10.55 | 10.44 | 10.50 | 33,884 | -0.01(-0.10%) |
Apr 14, 2016 | 10.63 | 10.70 | 10.46 | 10.51 | 72,239 | -0.16(-1.50%) |
Apr 13, 2016 | 10.29 | 10.78 | 10.15 | 10.67 | 157,500 | +0.46(+4.51%) |
Apr 12, 2016 | 10.06 | 10.38 | 10.03 | 10.21 | 56,992 | +0.11(+1.09%) |
Apr 11, 2016 | 10.17 | 10.26 | 10.05 | 10.10 | 126,377 | -0.01(-0.10%) |
Apr 08, 2016 | 10.10 | 10.46 | 10.03 | 10.11 | 102,231 | +0.00(+0.00%) |
Apr 07, 2016 | 10.07 | 10.38 | 10.03 | 10.11 | 56,778 | -0.06(-0.59%) |
Apr 06, 2016 | 10.46 | 10.46 | 10.04 | 10.17 | 53,441 | -0.07(-0.68%) |
Apr 05, 2016 | 10.37 | 10.51 | 10.18 | 10.24 | 62,382 | -0.18(-1.73%) |
Apr 04, 2016 | 10.50 | 10.53 | 10.01 | 10.42 | 132,791 | -0.07(-0.67%) |
Apr 01, 2016 | 10.39 | 10.55 | 10.36 | 10.49 | 79,204 | -0.01(-0.10%) |
Mar 31, 2016 | 10.60 | 10.86 | 10.50 | 10.50 | 128,217 | -0.17(-1.59%) |
Mar 30, 2016 | 10.00 | 10.71 | 9.680 | 10.67 | 323,910 | -0.05(-0.47%) |
Mar 29, 2016 | 10.70 | 10.83 | 10.38 | 10.72 | 144,903 | +0.10(+0.94%) |
Mar 28, 2016 | 10.57 | 10.77 | 10.41 | 10.62 | 48,121 | +0.06(+0.57%) |
Mar 24, 2016 | 10.41 | 10.56 | 10.56 | 10.56 | 44,300 | +0.16(+1.54%) |
Mar 23, 2016 | 10.62 | 10.77 | 10.31 | 10.40 | 82,220 | -0.21(-1.98%) |
Mar 22, 2016 | 10.83 | 10.90 | 10.58 | 10.61 | 110,125 | -0.31(-2.84%) |
Mar 21, 2016 | 10.40 | 11.15 | 10.40 | 10.92 | 326,169 | +0.51(+4.90%) |
Mar 18, 2016 | 10.42 | 10.52 | 10.13 | 10.41 | 122,017 | +0.06(+0.58%) |
Mar 17, 2016 | 9.930 | 10.36 | 9.650 | 10.35 | 81,939 | +0.47(+4.76%) |
Mar 16, 2016 | 9.920 | 10.06 | 9.780 | 9.880 | 64,635 | -0.04(-0.40%) |
Mar 15, 2016 | 10.17 | 10.49 | 9.890 | 9.920 | 91,911 | -0.27(-2.65%) |
Mar 14, 2016 | 10.35 | 10.55 | 10.17 | 10.19 | 47,297 | -0.23(-2.21%) |
Mar 11, 2016 | 10.78 | 10.89 | 10.32 | 10.42 | 62,715 | -0.34(-3.16%) |
Mar 10, 2016 | 10.57 | 10.87 | 10.51 | 10.76 | 111,890 | +0.19(+1.80%) |
Mar 09, 2016 | 10.36 | 10.61 | 10.34 | 10.57 | 47,404 | +0.22(+2.13%) |
Mar 08, 2016 | 10.49 | 10.68 | 10.32 | 10.35 | 85,307 | -0.16(-1.52%) |
Mar 07, 2016 | 10.25 | 10.67 | 10.25 | 10.51 | 65,395 | +0.26(+2.54%) |
Mar 04, 2016 | 10.05 | 10.82 | 9.950 | 10.25 | 119,699 | +0.18(+1.79%) |
Mar 03, 2016 | 9.550 | 10.11 | 9.550 | 10.07 | 216,954 | +0.42(+4.35%) |
Mar 02, 2016 | 9.710 | 9.780 | 9.630 | 9.650 | 127,671 | -0.05(-0.52%) |
Mar 01, 2016 | 10.19 | 10.19 | 9.480 | 9.700 | 109,824 | -0.39(-3.87%) |
Feb 29, 2016 | 10.66 | 10.75 | 10.06 | 10.09 | 105,388 | -0.50(-4.72%) |
Feb 26, 2016 | 11.10 | 11.15 | 10.48 | 10.59 | 186,723 | -0.71(-6.28%) |
Feb 25, 2016 | 11.38 | 12.01 | 11.26 | 11.30 | 59,515 | -0.10(-0.88%) |
Feb 24, 2016 | 11.43 | 11.52 | 11.22 | 11.40 | 113,098 | -0.10(-0.87%) |
Feb 23, 2016 | 11.39 | 11.63 | 11.30 | 11.50 | 71,808 | +0.11(+0.97%) |
Feb 22, 2016 | 11.47 | 11.69 | 11.27 | 11.39 | 111,539 | -0.06(-0.52%) |
Feb 19, 2016 | 11.40 | 11.47 | 11.25 | 11.45 | 127,257 | +0.03(+0.26%) |
Feb 18, 2016 | 11.54 | 11.58 | 11.31 | 11.42 | 152,488 | -0.10(-0.87%) |
Feb 17, 2016 | 11.73 | 11.94 | 11.46 | 11.52 | 71,868 | -0.16(-1.37%) |
Feb 16, 2016 | 11.55 | 11.73 | 11.42 | 11.68 | 41,325 | +0.27(+2.37%) |
Feb 12, 2016 | 11.51 | 11.41 | 11.41 | 11.41 | 44,700 | +0.05(+0.44%) |
Feb 11, 2016 | 11.40 | 11.54 | 11.28 | 11.36 | 36,275 | -0.20(-1.73%) |
Feb 10, 2016 | 11.82 | 12.05 | 11.55 | 11.56 | 93,209 | -0.22(-1.87%) |
Feb 09, 2016 | 11.74 | 11.84 | 11.63 | 11.78 | 47,325 | -0.06(-0.51%) |
Feb 08, 2016 | 11.64 | 11.91 | 11.61 | 11.84 | 65,477 | +0.08(+0.68%) |
Feb 05, 2016 | 11.70 | 11.96 | 11.41 | 11.76 | 148,386 | -0.01(-0.08%) |
Feb 04, 2016 | 11.82 | 12.05 | 11.51 | 11.77 | 54,808 | -0.09(-0.76%) |
Feb 03, 2016 | 11.78 | 12.27 | 11.56 | 11.86 | 98,363 | +0.14(+1.19%) |
Feb 02, 2016 | 11.72 | 11.97 | 10.78 | 11.72 | 76,673 | -0.15(-1.26%) |
Feb 01, 2016 | 11.97 | 12.31 | 11.74 | 11.87 | 82,971 | -0.16(-1.33%) |
Jan 29, 2016 | 11.58 | 12.07 | 11.58 | 12.03 | 149,595 | +0.48(+4.16%) |
Jan 28, 2016 | 11.48 | 11.83 | 11.37 | 11.55 | 71,144 | +0.15(+1.32%) |
Jan 27, 2016 | 11.28 | 11.71 | 11.23 | 11.40 | 87,062 | +0.07(+0.62%) |
Jan 26, 2016 | 11.21 | 11.40 | 11.09 | 11.33 | 71,007 | +0.19(+1.71%) |
Jan 25, 2016 | 11.21 | 11.50 | 10.92 | 11.14 | 126,636 | +0.43(+4.01%) |
Jan 22, 2016 | 10.70 | 11.18 | 10.65 | 10.71 | 171,428 | +0.09(+0.85%) |
Jan 21, 2016 | 10.77 | 11.33 | 10.60 | 10.62 | 66,645 | -0.16(-1.48%) |
Jan 20, 2016 | 10.51 | 10.90 | 10.38 | 10.78 | 99,663 | +0.15(+1.41%) |
Jan 19, 2016 | 10.93 | 10.97 | 10.50 | 10.63 | 124,533 | -0.24(-2.21%) |
Jan 15, 2016 | 10.69 | 10.87 | 10.87 | 10.87 | 170,000 | -0.15(-1.36%) |
Jan 14, 2016 | 10.96 | 11.32 | 10.70 | 11.02 | 90,549 | +0.17(+1.57%) |
Jan 13, 2016 | 11.05 | 11.51 | 10.81 | 10.85 | 118,293 | -0.18(-1.63%) |
Jan 12, 2016 | 11.27 | 11.59 | 10.88 | 11.03 | 162,731 | -0.18(-1.61%) |
Jan 11, 2016 | 11.26 | 11.29 | 11.12 | 11.21 | 196,107 | -0.01(-0.09%) |
Jan 08, 2016 | 11.38 | 11.45 | 11.19 | 11.22 | 124,443 | -0.17(-1.49%) |
Jan 07, 2016 | 11.57 | 11.57 | 11.31 | 11.39 | 216,947 | -0.25(-2.15%) |
Jan 06, 2016 | 12.53 | 12.53 | 11.37 | 11.64 | 206,919 | +0.03(+0.26%) |
Jan 05, 2016 | 11.71 | 11.81 | 11.53 | 11.61 | 176,910 | -0.04(-0.34%) |
Jan 04, 2016 | 11.59 | 12.00 | 11.19 | 11.65 | 196,632 | -0.18(-1.52%) |
Dec 31, 2015 | 12.16 | 11.83 | 11.83 | 11.83 | 70,000 | -0.34(-2.79%) |
Dec 30, 2015 | 12.45 | 12.45 | 12.15 | 12.17 | 108,705 | -0.26(-2.09%) |
Dec 29, 2015 | 12.24 | 12.44 | 12.16 | 12.43 | 116,356 | +0.23(+1.89%) |
Dec 28, 2015 | 12.08 | 12.34 | 11.90 | 12.20 | 109,509 | +0.03(+0.25%) |
Dec 24, 2015 | 12.27 | 12.17 | 12.17 | 12.17 | 27,500 | -0.14(-1.14%) |
Dec 23, 2015 | 12.06 | 12.38 | 11.97 | 12.31 | 73,752 | +0.27(+2.24%) |
Dec 22, 2015 | 12.01 | 12.07 | 11.84 | 12.04 | 77,278 | +0.09(+0.75%) |
Dec 21, 2015 | 12.05 | 12.10 | 11.90 | 11.95 | 65,221 | -0.08(-0.67%) |
Dec 18, 2015 | 12.02 | 12.11 | 11.92 | 12.03 | 164,572 | -0.08(-0.66%) |
Dec 17, 2015 | 12.45 | 12.48 | 12.03 | 12.11 | 98,504 | -0.32(-2.57%) |
Dec 16, 2015 | 12.03 | 12.45 | 11.90 | 12.43 | 85,748 | +0.43(+3.58%) |
Dec 15, 2015 | 12.02 | 12.05 | 11.92 | 12.00 | 116,120 | +0.05(+0.42%) |
Dec 14, 2015 | 11.83 | 12.06 | 11.82 | 11.95 | 166,515 | +0.05(+0.42%) |
Dec 11, 2015 | 11.85 | 12.17 | 11.83 | 11.90 | 165,486 | -0.22(-1.82%) |
Dec 10, 2015 | 12.02 | 12.88 | 11.83 | 12.12 | 234,178 | +0.07(+0.58%) |
Dec 09, 2015 | 12.10 | 12.14 | 11.92 | 12.05 | 256,982 | -0.12(-0.99%) |
Dec 08, 2015 | 12.61 | 12.61 | 11.46 | 12.17 | 630,526 | -0.84(-6.46%) |
Dec 07, 2015 | 12.95 | 13.10 | 12.86 | 13.01 | 52,364 | +0.00(+0.00%) |
Dec 04, 2015 | 12.77 | 13.08 | 12.77 | 13.01 | 78,634 | +0.18(+1.40%) |
Dec 03, 2015 | 13.06 | 13.06 | 12.72 | 12.83 | 104,042 | -0.15(-1.16%) |
Dec 02, 2015 | 12.95 | 13.06 | 12.81 | 12.98 | 111,020 | +0.07(+0.54%) |
Dec 01, 2015 | 12.87 | 13.00 | 12.69 | 12.91 | 89,469 | +0.10(+0.78%) |
Nov 30, 2015 | 12.61 | 12.87 | 12.61 | 12.81 | 180,661 | +0.22(+1.75%) |
Nov 27, 2015 | 12.51 | 12.73 | 12.50 | 12.59 | 58,387 | +0.03(+0.24%) |
Nov 25, 2015 | 12.37 | 12.56 | 12.56 | 12.56 | 153,300 | +0.17(+1.37%) |
Nov 24, 2015 | 12.32 | 12.48 | 12.23 | 12.39 | 76,847 | +0.06(+0.49%) |
Nov 23, 2015 | 12.33 | 12.36 | 12.15 | 12.33 | 184,740 | -0.06(-0.48%) |
Nov 20, 2015 | 12.38 | 12.45 | 12.26 | 12.39 | 51,767 | +0.10(+0.81%) |
Nov 19, 2015 | 12.50 | 12.50 | 12.24 | 12.29 | 122,665 | -0.34(-2.69%) |
Nov 18, 2015 | 12.46 | 12.66 | 12.25 | 12.63 | 65,903 | +0.35(+2.85%) |
Nov 17, 2015 | 12.16 | 12.34 | 12.03 | 12.28 | 36,041 | +0.10(+0.82%) |
Nov 16, 2015 | 11.96 | 12.20 | 11.89 | 12.18 | 25,836 | +0.25(+2.10%) |
Nov 13, 2015 | 11.88 | 12.19 | 11.87 | 11.93 | 50,242 | -0.05(-0.42%) |
Nov 12, 2015 | 12.29 | 12.41 | 11.96 | 11.98 | 54,470 | -0.34(-2.76%) |
Nov 11, 2015 | 12.37 | 12.37 | 12.18 | 12.32 | 40,230 | +0.00(+0.00%) |
Nov 10, 2015 | 12.32 | 12.84 | 12.22 | 12.32 | 24,736 | +0.02(+0.16%) |
Nov 09, 2015 | 12.53 | 12.53 | 12.30 | 12.30 | 24,630 | -0.23(-1.84%) |
Nov 06, 2015 | 12.41 | 12.72 | 12.30 | 12.53 | 67,393 | +0.03(+0.24%) |
Nov 05, 2015 | 12.40 | 12.52 | 12.30 | 12.50 | 31,536 | +0.14(+1.13%) |
Nov 04, 2015 | 12.35 | 12.51 | 12.30 | 12.36 | 37,267 | +0.07(+0.57%) |
Nov 03, 2015 | 12.37 | 12.41 | 12.24 | 12.29 | 37,456 | -0.13(-1.05%) |