Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.11 | 17.21 | 16.27 | 16.31 | 453,015 | -0.61(-3.60%) |
Nov 29, 2016 | 17.02 | 17.25 | 16.90 | 16.92 | 327,136 | +0.05(+0.28%) |
Nov 28, 2016 | 16.64 | 17.65 | 16.59 | 16.88 | 627,291 | +0.28(+1.69%) |
Nov 25, 2016 | 16.17 | 16.69 | 16.15 | 16.59 | 285,486 | +0.52(+3.21%) |
Nov 23, 2016 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.80 | 16.31 | 15.75 | 16.08 | 665,322 | +0.28(+1.78%) |
Nov 21, 2016 | 15.75 | 15.98 | 15.63 | 15.80 | 258,764 | +0.19(+1.20%) |
Nov 18, 2016 | 15.66 | 15.94 | 15.42 | 15.61 | 602,015 | +0.00(+0.00%) |
Nov 17, 2016 | 15.70 | 15.80 | 15.47 | 15.61 | 239,692 | -0.09(-0.60%) |
Nov 16, 2016 | 15.66 | 15.89 | 15.35 | 15.70 | 188,943 | +0.05(+0.30%) |
Nov 15, 2016 | 15.33 | 15.75 | 15.00 | 15.66 | 107,838 | +0.28(+1.83%) |
Nov 14, 2016 | 15.38 | 15.70 | 15.19 | 15.38 | 193,589 | +0.00(+0.00%) |
Nov 11, 2016 | 15.61 | 15.94 | 15.28 | 15.38 | 266,712 | -0.14(-0.91%) |
Nov 10, 2016 | 16.22 | 16.31 | 15.52 | 15.52 | 235,919 | -0.52(-3.22%) |
Nov 09, 2016 | 16.50 | 16.69 | 15.98 | 16.03 | 252,660 | -0.70(-4.20%) |
Nov 08, 2016 | 16.69 | 16.73 | 16.36 | 16.73 | 92,010 | +0.14(+0.85%) |
Nov 07, 2016 | 16.78 | 16.78 | 16.41 | 16.59 | 165,165 | +0.00(+0.00%) |
Nov 04, 2016 | 16.45 | 16.88 | 16.34 | 16.59 | 341,176 | +0.52(+3.21%) |
Nov 03, 2016 | 15.84 | 16.13 | 15.52 | 16.08 | 82,235 | +0.23(+1.48%) |
Nov 02, 2016 | 15.94 | 16.31 | 15.75 | 15.84 | 134,180 | -0.05(-0.30%) |
Nov 01, 2016 | 16.08 | 16.31 | 15.52 | 15.89 | 192,537 | -0.14(-0.88%) |
Oct 31, 2016 | 15.80 | 16.17 | 15.80 | 16.03 | 138,643 | +0.13(+0.83%) |
Oct 28, 2016 | 16.03 | 16.03 | 15.72 | 15.90 | 136,581 | -0.08(-0.53%) |
Oct 27, 2016 | 15.96 | 16.01 | 15.79 | 15.98 | 139,066 | +0.07(+0.41%) |
Oct 26, 2016 | 15.58 | 15.95 | 15.40 | 15.92 | 155,542 | +0.63(+4.11%) |
Oct 25, 2016 | 15.40 | 15.49 | 15.17 | 15.29 | 183,705 | -0.02(-0.12%) |
Oct 24, 2016 | 15.23 | 15.38 | 15.18 | 15.31 | 65,542 | +0.11(+0.74%) |
Oct 21, 2016 | 15.25 | 15.55 | 15.10 | 15.20 | 66,181 | -0.07(-0.43%) |
Oct 20, 2016 | 15.33 | 15.37 | 15.11 | 15.26 | 158,035 | -0.05(-0.31%) |
Oct 19, 2016 | 15.23 | 15.49 | 15.20 | 15.31 | 85,500 | +0.05(+0.31%) |
Oct 18, 2016 | 15.22 | 15.50 | 15.13 | 15.26 | 123,054 | +0.20(+1.31%) |
Oct 17, 2016 | 15.10 | 15.23 | 14.75 | 15.07 | 141,852 | -0.16(-1.05%) |
Oct 14, 2016 | 15.32 | 15.35 | 15.11 | 15.23 | 57,303 | +0.05(+0.31%) |
Oct 13, 2016 | 15.17 | 15.40 | 15.01 | 15.18 | 67,761 | -0.04(-0.25%) |
Oct 12, 2016 | 15.08 | 15.31 | 14.95 | 15.22 | 80,450 | +0.20(+1.31%) |
Oct 11, 2016 | 15.01 | 15.16 | 14.87 | 15.02 | 79,112 | +0.03(+0.19%) |
Oct 10, 2016 | 15.18 | 15.18 | 14.88 | 14.99 | 160,756 | -0.23(-1.54%) |
Oct 07, 2016 | 15.47 | 15.49 | 15.05 | 15.23 | 106,985 | -0.20(-1.28%) |
Oct 06, 2016 | 15.44 | 15.51 | 15.24 | 15.42 | 73,297 | -0.18(-1.14%) |
Oct 05, 2016 | 15.61 | 15.95 | 15.52 | 15.60 | 121,373 | -0.08(-0.54%) |
Oct 04, 2016 | 15.75 | 15.96 | 15.65 | 15.68 | 194,920 | -0.13(-0.83%) |
Oct 03, 2016 | 15.94 | 16.13 | 15.75 | 15.82 | 314,568 | -0.13(-0.82%) |
Sep 30, 2016 | 15.87 | 16.15 | 15.75 | 15.95 | 159,210 | +0.08(+0.53%) |
Sep 29, 2016 | 16.05 | 16.13 | 15.79 | 15.86 | 106,176 | -0.23(-1.46%) |
Sep 28, 2016 | 15.88 | 16.11 | 15.60 | 16.10 | 113,672 | -0.17(-1.04%) |
Sep 27, 2016 | 16.36 | 16.52 | 16.26 | 16.27 | 89,929 | -0.08(-0.52%) |
Sep 26, 2016 | 16.63 | 16.95 | 16.28 | 16.35 | 138,836 | -0.03(-0.17%) |
Sep 23, 2016 | 16.24 | 16.57 | 16.17 | 16.38 | 114,285 | -0.06(-0.34%) |
Sep 22, 2016 | 16.55 | 16.63 | 16.00 | 16.43 | 128,793 | -0.01(-0.06%) |
Sep 21, 2016 | 16.89 | 16.92 | 16.28 | 16.44 | 158,907 | -0.33(-1.96%) |
Sep 20, 2016 | 16.77 | 16.98 | 16.60 | 16.77 | 170,402 | +0.12(+0.73%) |
Sep 19, 2016 | 16.70 | 17.00 | 16.43 | 16.65 | 68,274 | +0.09(+0.57%) |
Sep 16, 2016 | 16.53 | 16.88 | 16.49 | 16.56 | 127,849 | -0.04(-0.23%) |
Sep 15, 2016 | 16.31 | 16.68 | 16.28 | 16.59 | 87,584 | +0.29(+1.78%) |
Sep 14, 2016 | 16.05 | 16.45 | 15.94 | 16.30 | 103,527 | +0.37(+2.29%) |
Sep 13, 2016 | 15.11 | 16.10 | 15.03 | 15.94 | 277,504 | +0.81(+5.33%) |
Sep 12, 2016 | 15.23 | 15.23 | 14.83 | 15.13 | 346,881 | -0.11(-0.74%) |
Sep 09, 2016 | 15.66 | 15.77 | 15.23 | 15.24 | 98,443 | -0.27(-1.75%) |
Sep 08, 2016 | 15.78 | 15.83 | 15.43 | 15.52 | 92,868 | -0.22(-1.43%) |
Sep 07, 2016 | 15.69 | 15.84 | 15.59 | 15.74 | 69,776 | +0.02(+0.12%) |
Sep 06, 2016 | 15.53 | 15.91 | 15.15 | 15.72 | 168,294 | +0.28(+1.82%) |
Sep 02, 2016 | 15.38 | 15.44 | 15.44 | 15.44 | 237,327 | -0.03(-0.18%) |
Sep 01, 2016 | 15.62 | 15.67 | 15.31 | 15.47 | 116,022 | -0.05(-0.30%) |
Aug 31, 2016 | 15.52 | 15.59 | 15.33 | 15.52 | 64,110 | +0.05(+0.30%) |
Aug 30, 2016 | 15.51 | 15.59 | 15.33 | 15.47 | 29,623 | -0.02(-0.12%) |
Aug 29, 2016 | 15.29 | 15.59 | 15.23 | 15.49 | 69,626 | +0.16(+1.04%) |
Aug 26, 2016 | 15.33 | 15.50 | 15.11 | 15.33 | 75,222 | +0.10(+0.68%) |
Aug 25, 2016 | 15.09 | 15.32 | 15.09 | 15.23 | 116,873 | +0.03(+0.19%) |
Aug 24, 2016 | 15.17 | 15.32 | 15.00 | 15.20 | 53,356 | -0.01(-0.06%) |
Aug 23, 2016 | 15.48 | 15.48 | 14.93 | 15.21 | 71,010 | -0.13(-0.86%) |
Aug 22, 2016 | 15.34 | 15.60 | 14.93 | 15.34 | 168,898 | -0.04(-0.24%) |
Aug 19, 2016 | 15.09 | 15.42 | 15.09 | 15.38 | 66,017 | +0.10(+0.68%) |
Aug 18, 2016 | 15.14 | 15.31 | 15.14 | 15.27 | 47,946 | +0.16(+1.05%) |
Aug 17, 2016 | 15.11 | 15.17 | 14.96 | 15.11 | 50,213 | +0.08(+0.56%) |
Aug 16, 2016 | 14.99 | 15.24 | 14.70 | 15.03 | 85,768 | -0.05(-0.31%) |
Aug 15, 2016 | 14.63 | 15.37 | 14.63 | 15.08 | 91,114 | +0.46(+3.14%) |
Aug 12, 2016 | 14.33 | 14.68 | 14.21 | 14.62 | 43,008 | +0.18(+1.23%) |
Aug 11, 2016 | 14.49 | 14.79 | 14.34 | 14.44 | 85,644 | -0.10(-0.71%) |
Aug 10, 2016 | 14.46 | 14.61 | 14.34 | 14.54 | 45,156 | +0.13(+0.91%) |
Aug 09, 2016 | 14.35 | 14.65 | 14.35 | 14.41 | 65,594 | -0.11(-0.77%) |
Aug 08, 2016 | 14.41 | 14.76 | 14.41 | 14.52 | 81,537 | +0.22(+1.51%) |
Aug 05, 2016 | 14.66 | 14.92 | 14.22 | 14.31 | 184,070 | -0.09(-0.65%) |
Aug 04, 2016 | 13.36 | 14.72 | 13.27 | 14.40 | 336,768 | +2.07(+16.81%) |
Aug 03, 2016 | 12.06 | 12.38 | 12.06 | 12.33 | 45,305 | +0.31(+2.57%) |
Aug 02, 2016 | 12.19 | 12.26 | 11.98 | 12.02 | 43,191 | -0.22(-1.76%) |
Aug 01, 2016 | 11.83 | 12.24 | 11.83 | 12.23 | 46,305 | +0.41(+3.49%) |
Jul 29, 2016 | 12.01 | 12.01 | 11.74 | 11.82 | 105,283 | -0.27(-2.25%) |
Jul 28, 2016 | 12.23 | 12.23 | 12.08 | 12.09 | 20,652 | -0.18(-1.45%) |
Jul 27, 2016 | 12.07 | 12.28 | 12.06 | 12.27 | 44,788 | +0.22(+1.87%) |
Jul 26, 2016 | 11.93 | 12.09 | 11.93 | 12.05 | 22,476 | +0.09(+0.78%) |
Jul 25, 2016 | 12.01 | 12.05 | 11.89 | 11.95 | 17,154 | -0.08(-0.70%) |
Jul 22, 2016 | 12.10 | 12.10 | 11.88 | 12.04 | 20,891 | -0.03(-0.23%) |
Jul 21, 2016 | 12.15 | 12.17 | 12.04 | 12.07 | 16,817 | -0.15(-1.23%) |
Jul 20, 2016 | 12.32 | 12.38 | 12.17 | 12.22 | 18,849 | -0.03(-0.23%) |
Jul 19, 2016 | 12.38 | 12.46 | 12.17 | 12.24 | 28,494 | -0.22(-1.73%) |
Jul 18, 2016 | 12.53 | 12.60 | 12.41 | 12.46 | 37,971 | -0.05(-0.38%) |
Jul 15, 2016 | 12.50 | 12.55 | 12.33 | 12.51 | 34,612 | +0.11(+0.91%) |
Jul 14, 2016 | 12.15 | 12.45 | 12.23 | 12.39 | 31,900 | +0.24(+2.01%) |
Jul 13, 2016 | 12.19 | 12.39 | 12.06 | 12.15 | 77,405 | -0.07(-0.54%) |
Jul 12, 2016 | 11.55 | 12.71 | 11.44 | 12.22 | 259,012 | +1.11(+9.96%) |
Jul 11, 2016 | 11.01 | 11.30 | 10.91 | 11.11 | 80,108 | +0.22(+1.98%) |
Jul 08, 2016 | 11.04 | 11.20 | 10.75 | 10.89 | 162,594 | +0.02(+0.17%) |
Jul 07, 2016 | 10.89 | 10.97 | 10.78 | 10.88 | 57,458 | +0.05(+0.43%) |
Jul 06, 2016 | 10.91 | 11.02 | 10.78 | 10.83 | 56,392 | -0.12(-1.11%) |
Jul 05, 2016 | 11.29 | 11.29 | 10.91 | 10.95 | 39,348 | -0.43(-3.79%) |
Jul 01, 2016 | 11.77 | 11.38 | 11.38 | 11.38 | 89,277 | -0.33(-2.80%) |
Jun 30, 2016 | 11.68 | 11.72 | 11.63 | 11.71 | 38,220 | -0.01(-0.08%) |
Jun 29, 2016 | 11.86 | 11.86 | 11.59 | 11.72 | 115,700 | +0.04(+0.32%) |
Jun 28, 2016 | 11.67 | 11.77 | 11.49 | 11.68 | 100,413 | +0.20(+1.71%) |
Jun 27, 2016 | 12.36 | 12.36 | 11.42 | 11.48 | 89,141 | -1.08(-8.58%) |
Jun 24, 2016 | 12.50 | 12.94 | 12.50 | 12.56 | 310,844 | -0.36(-2.76%) |
Jun 23, 2016 | 12.60 | 13.01 | 12.60 | 12.92 | 41,009 | +0.50(+4.00%) |
Jun 22, 2016 | 12.67 | 12.83 | 12.41 | 12.42 | 33,330 | -0.19(-1.49%) |
Jun 21, 2016 | 12.80 | 12.86 | 12.52 | 12.61 | 30,762 | -0.17(-1.32%) |
Jun 20, 2016 | 12.71 | 13.00 | 12.61 | 12.78 | 52,069 | +0.26(+2.10%) |
Jun 17, 2016 | 12.93 | 12.93 | 12.33 | 12.52 | 125,663 | -0.41(-3.19%) |
Jun 16, 2016 | 12.35 | 12.94 | 12.27 | 12.93 | 64,808 | +0.50(+4.00%) |
Jun 15, 2016 | 12.58 | 12.75 | 12.42 | 12.43 | 54,972 | -0.14(-1.12%) |
Jun 14, 2016 | 12.68 | 12.75 | 12.42 | 12.57 | 116,131 | -0.20(-1.54%) |
Jun 13, 2016 | 13.03 | 13.21 | 12.66 | 12.77 | 153,289 | -0.40(-3.06%) |
Jun 10, 2016 | 13.18 | 13.53 | 13.00 | 13.17 | 49,823 | -0.19(-1.40%) |
Jun 09, 2016 | 13.25 | 13.53 | 13.07 | 13.36 | 80,085 | -0.02(-0.14%) |
Jun 08, 2016 | 13.28 | 13.45 | 13.28 | 13.38 | 70,983 | +0.10(+0.78%) |
Jun 07, 2016 | 13.27 | 13.29 | 13.10 | 13.28 | 45,809 | +0.00(+0.00%) |
Jun 06, 2016 | 13.02 | 13.38 | 13.02 | 13.28 | 35,734 | +0.22(+1.65%) |
Jun 03, 2016 | 13.30 | 13.30 | 12.98 | 13.06 | 30,828 | -0.23(-1.69%) |
Jun 02, 2016 | 13.11 | 13.28 | 13.02 | 13.28 | 67,578 | +0.17(+1.29%) |
Jun 01, 2016 | 12.85 | 13.20 | 12.70 | 13.12 | 31,127 | +0.21(+1.60%) |
May 31, 2016 | 12.91 | 13.17 | 12.83 | 12.91 | 36,741 | -0.07(-0.51%) |
May 27, 2016 | 13.05 | 12.98 | 12.98 | 12.98 | 18,666 | -0.04(-0.29%) |
May 26, 2016 | 12.66 | 13.20 | 12.52 | 13.01 | 40,620 | +0.33(+2.59%) |
May 25, 2016 | 12.94 | 13.02 | 12.61 | 12.68 | 52,804 | -0.28(-2.17%) |
May 24, 2016 | 12.79 | 13.30 | 12.79 | 12.97 | 60,322 | +0.35(+2.75%) |
May 23, 2016 | 12.73 | 12.96 | 12.56 | 12.62 | 45,640 | -0.16(-1.25%) |
May 20, 2016 | 12.61 | 12.88 | 12.38 | 12.78 | 39,381 | +0.26(+2.10%) |
May 19, 2016 | 12.73 | 12.86 | 12.43 | 12.52 | 145,757 | -0.28(-2.20%) |
May 18, 2016 | 12.63 | 12.92 | 12.55 | 12.80 | 43,156 | +0.14(+1.11%) |
May 17, 2016 | 12.83 | 13.07 | 12.38 | 12.66 | 142,426 | -0.18(-1.39%) |
May 16, 2016 | 12.61 | 12.98 | 12.52 | 12.83 | 93,067 | +0.19(+1.48%) |
May 13, 2016 | 12.40 | 12.76 | 12.26 | 12.65 | 144,190 | +0.22(+1.81%) |
May 12, 2016 | 12.69 | 12.79 | 12.08 | 12.42 | 151,630 | -0.21(-1.63%) |
May 11, 2016 | 12.60 | 12.85 | 12.38 | 12.63 | 126,631 | -0.03(-0.22%) |
May 10, 2016 | 12.70 | 12.96 | 12.45 | 12.66 | 70,659 | +0.05(+0.37%) |
May 09, 2016 | 11.92 | 12.66 | 11.76 | 12.61 | 128,934 | +0.59(+4.91%) |
May 06, 2016 | 11.94 | 12.16 | 11.47 | 12.02 | 207,874 | -0.52(-4.11%) |
May 05, 2016 | 12.67 | 13.05 | 12.50 | 12.53 | 96,507 | -0.13(-1.04%) |
May 04, 2016 | 12.69 | 12.75 | 12.53 | 12.67 | 83,047 | -0.12(-0.95%) |
May 03, 2016 | 12.56 | 12.90 | 12.38 | 12.79 | 85,520 | +0.09(+0.74%) |
May 02, 2016 | 12.05 | 12.80 | 12.02 | 12.69 | 100,748 | +0.75(+6.28%) |
Apr 29, 2016 | 11.91 | 11.97 | 11.78 | 11.94 | 27,082 | +0.03(+0.24%) |
Apr 28, 2016 | 11.82 | 12.10 | 11.82 | 11.92 | 44,258 | +0.02(+0.16%) |
Apr 27, 2016 | 11.76 | 11.99 | 11.64 | 11.90 | 45,978 | +0.07(+0.56%) |
Apr 26, 2016 | 11.27 | 11.87 | 11.11 | 11.83 | 72,284 | +0.59(+5.25%) |
Apr 25, 2016 | 11.23 | 11.27 | 11.16 | 11.24 | 36,659 | -0.01(-0.08%) |
Apr 22, 2016 | 11.24 | 11.25 | 11.21 | 11.25 | 23,935 | +0.02(+0.17%) |
Apr 21, 2016 | 11.11 | 11.33 | 11.11 | 11.23 | 40,520 | +0.02(+0.17%) |
Apr 20, 2016 | 10.97 | 11.25 | 10.97 | 11.21 | 56,739 | +0.21(+1.87%) |
Apr 19, 2016 | 10.83 | 11.19 | 10.41 | 11.01 | 131,553 | -0.03(-0.25%) |
Apr 18, 2016 | 10.72 | 11.10 | 10.72 | 11.03 | 37,386 | +0.23(+2.17%) |
Apr 15, 2016 | 10.77 | 10.87 | 10.73 | 10.80 | 52,921 | +0.03(+0.26%) |
Apr 14, 2016 | 10.76 | 10.84 | 10.76 | 10.77 | 71,287 | +0.01(+0.09%) |
Apr 13, 2016 | 10.46 | 10.83 | 10.31 | 10.76 | 55,589 | +0.34(+3.24%) |
Apr 12, 2016 | 10.68 | 10.74 | 10.28 | 10.43 | 158,872 | -0.27(-2.54%) |
Apr 11, 2016 | 10.90 | 10.99 | 10.68 | 10.70 | 51,632 | -0.11(-1.04%) |
Apr 08, 2016 | 10.88 | 11.13 | 10.76 | 10.81 | 52,094 | +0.01(+0.09%) |
Apr 07, 2016 | 10.81 | 11.04 | 10.65 | 10.80 | 108,840 | -0.10(-0.95%) |
Apr 06, 2016 | 11.05 | 11.06 | 10.87 | 10.90 | 45,316 | -0.14(-1.27%) |
Apr 05, 2016 | 11.04 | 11.32 | 11.01 | 11.04 | 62,748 | -0.01(-0.09%) |
Apr 04, 2016 | 10.80 | 11.12 | 10.78 | 11.05 | 102,173 | +0.26(+2.43%) |
Apr 01, 2016 | 10.94 | 11.31 | 10.66 | 10.79 | 272,288 | -0.23(-2.13%) |
Mar 31, 2016 | 11.12 | 11.13 | 10.91 | 11.03 | 35,494 | -0.05(-0.42%) |
Mar 30, 2016 | 10.97 | 11.11 | 10.92 | 11.07 | 90,547 | +0.18(+1.63%) |
Mar 29, 2016 | 10.37 | 10.92 | 10.37 | 10.89 | 55,770 | +0.49(+4.68%) |
Mar 28, 2016 | 10.39 | 10.50 | 10.29 | 10.41 | 31,173 | +0.02(+0.18%) |
Mar 24, 2016 | 10.43 | 10.39 | 10.39 | 10.39 | 31,039 | -0.10(-0.98%) |
Mar 23, 2016 | 10.65 | 10.72 | 10.40 | 10.49 | 38,522 | -0.14(-1.32%) |
Mar 22, 2016 | 10.66 | 10.76 | 10.56 | 10.63 | 60,697 | -0.15(-1.39%) |
Mar 21, 2016 | 11.22 | 11.47 | 10.75 | 10.78 | 40,600 | -0.43(-3.85%) |
Mar 18, 2016 | 11.06 | 11.34 | 10.86 | 11.21 | 73,206 | +0.23(+2.14%) |
Mar 17, 2016 | 10.41 | 11.08 | 10.38 | 10.98 | 38,871 | +0.53(+5.12%) |
Mar 16, 2016 | 10.19 | 10.50 | 10.19 | 10.44 | 29,718 | +0.25(+2.48%) |
Mar 15, 2016 | 10.53 | 10.54 | 10.10 | 10.19 | 244,439 | -0.42(-3.98%) |
Mar 14, 2016 | 10.62 | 10.65 | 10.46 | 10.61 | 35,922 | +0.03(+0.27%) |
Mar 11, 2016 | 10.16 | 10.60 | 10.16 | 10.58 | 46,974 | +0.45(+4.44%) |
Mar 10, 2016 | 10.47 | 10.47 | 10.11 | 10.13 | 24,386 | -0.33(-3.14%) |
Mar 09, 2016 | 10.37 | 10.57 | 10.09 | 10.46 | 66,309 | +0.18(+1.73%) |
Mar 08, 2016 | 10.56 | 10.62 | 10.20 | 10.28 | 93,927 | -0.29(-2.75%) |
Mar 07, 2016 | 11.03 | 11.10 | 10.51 | 10.58 | 88,607 | -0.45(-4.08%) |
Mar 04, 2016 | 11.37 | 11.37 | 10.90 | 11.03 | 59,502 | -0.36(-3.13%) |
Mar 03, 2016 | 11.25 | 11.56 | 11.25 | 11.38 | 78,925 | +0.13(+1.17%) |
Mar 02, 2016 | 11.26 | 11.41 | 11.11 | 11.25 | 52,213 | -0.02(-0.17%) |
Mar 01, 2016 | 11.63 | 11.69 | 11.18 | 11.27 | 45,673 | -0.37(-3.14%) |
Feb 29, 2016 | 11.68 | 11.74 | 11.58 | 11.63 | 68,483 | -0.06(-0.48%) |
Feb 26, 2016 | 12.02 | 12.14 | 11.68 | 11.69 | 45,893 | -0.29(-2.43%) |
Feb 25, 2016 | 11.71 | 12.06 | 11.64 | 11.98 | 41,717 | +0.34(+2.90%) |
Feb 24, 2016 | 11.12 | 11.65 | 10.85 | 11.64 | 35,257 | +0.40(+3.59%) |
Feb 23, 2016 | 11.33 | 11.43 | 11.13 | 11.24 | 123,663 | -0.17(-1.48%) |
Feb 22, 2016 | 11.59 | 11.79 | 11.39 | 11.41 | 112,911 | -0.13(-1.14%) |
Feb 19, 2016 | 11.58 | 11.58 | 11.24 | 11.54 | 62,622 | -0.15(-1.28%) |
Feb 18, 2016 | 11.72 | 11.95 | 11.48 | 11.69 | 133,015 | -0.06(-0.48%) |
Feb 17, 2016 | 11.26 | 11.81 | 11.25 | 11.75 | 95,230 | +0.53(+4.77%) |
Feb 16, 2016 | 10.85 | 11.45 | 10.73 | 11.21 | 77,775 | +0.47(+4.36%) |
Feb 12, 2016 | 10.28 | 10.74 | 10.74 | 10.74 | 67,945 | +0.58(+5.72%) |
Feb 11, 2016 | 10.06 | 10.33 | 9.844 | 10.16 | 35,765 | -0.14(-1.37%) |
Feb 10, 2016 | 10.34 | 10.48 | 10.22 | 10.30 | 60,164 | -0.01(-0.09%) |
Feb 09, 2016 | 10.33 | 10.47 | 10.15 | 10.31 | 72,738 | -0.15(-1.43%) |
Feb 08, 2016 | 10.32 | 10.50 | 10.12 | 10.46 | 60,605 | +0.04(+0.36%) |
Feb 05, 2016 | 10.43 | 10.73 | 10.31 | 10.43 | 75,935 | -0.12(-1.15%) |
Feb 04, 2016 | 10.21 | 10.97 | 9.825 | 10.55 | 149,357 | -0.13(-1.23%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.51 | 10.68 | 55,259 | -0.29(-2.65%) |
Feb 02, 2016 | 11.04 | 11.11 | 10.80 | 10.97 | 47,256 | -0.20(-1.76%) |
Feb 01, 2016 | 11.10 | 11.20 | 11.01 | 11.17 | 55,669 | +0.00(+0.00%) |
Jan 29, 2016 | 10.94 | 11.24 | 10.94 | 11.17 | 66,886 | +0.24(+2.23%) |
Jan 28, 2016 | 10.87 | 11.09 | 10.82 | 10.92 | 37,247 | +0.16(+1.48%) |
Jan 27, 2016 | 10.96 | 11.01 | 10.71 | 10.76 | 40,741 | -0.26(-2.38%) |
Jan 26, 2016 | 10.75 | 11.21 | 10.57 | 11.03 | 133,877 | +0.29(+2.71%) |
Jan 25, 2016 | 11.37 | 11.37 | 10.58 | 10.73 | 120,960 | -0.68(-5.92%) |
Jan 22, 2016 | 11.46 | 12.19 | 11.39 | 11.41 | 92,331 | +0.07(+0.58%) |
Jan 21, 2016 | 11.12 | 11.59 | 10.93 | 11.34 | 155,911 | +0.33(+2.98%) |
Jan 20, 2016 | 11.24 | 11.24 | 10.79 | 11.02 | 158,608 | -0.38(-3.29%) |
Jan 19, 2016 | 11.77 | 11.77 | 11.16 | 11.39 | 100,199 | -0.28(-2.41%) |
Jan 15, 2016 | 11.71 | 11.67 | 11.67 | 11.67 | 138,556 | -0.34(-2.81%) |
Jan 14, 2016 | 12.10 | 12.21 | 11.86 | 12.01 | 113,501 | -0.07(-0.54%) |
Jan 13, 2016 | 12.75 | 12.52 | 11.95 | 12.08 | 225,754 | -0.67(-5.29%) |
Jan 12, 2016 | 12.85 | 12.96 | 12.56 | 12.75 | 57,317 | +0.02(+0.15%) |
Jan 11, 2016 | 13.47 | 13.47 | 12.68 | 12.73 | 90,930 | -0.74(-5.50%) |
Jan 08, 2016 | 13.58 | 13.64 | 13.44 | 13.47 | 53,972 | -0.06(-0.42%) |
Jan 07, 2016 | 13.87 | 13.87 | 13.53 | 13.53 | 91,956 | -0.53(-3.74%) |
Jan 06, 2016 | 14.03 | 14.35 | 14.03 | 14.05 | 60,627 | -0.16(-1.12%) |
Jan 05, 2016 | 14.18 | 14.42 | 13.98 | 14.21 | 76,495 | +0.03(+0.20%) |
Jan 04, 2016 | 14.18 | 14.33 | 14.07 | 14.18 | 70,179 | -0.22(-1.50%) |
Dec 31, 2015 | 14.63 | 14.40 | 14.40 | 14.40 | 29,332 | -0.23(-1.60%) |
Dec 30, 2015 | 14.95 | 14.95 | 14.57 | 14.63 | 37,108 | -0.37(-2.44%) |
Dec 29, 2015 | 15.09 | 15.09 | 14.84 | 15.00 | 38,008 | -0.15(-0.99%) |
Dec 28, 2015 | 15.56 | 15.62 | 15.10 | 15.15 | 23,199 | -0.41(-2.65%) |
Dec 24, 2015 | 15.25 | 15.56 | 15.56 | 15.56 | 24,746 | +0.33(+2.15%) |
Dec 23, 2015 | 14.98 | 15.28 | 14.88 | 15.23 | 33,254 | +0.33(+2.20%) |
Dec 22, 2015 | 14.84 | 14.94 | 14.43 | 14.91 | 42,206 | +0.07(+0.51%) |
Dec 21, 2015 | 14.99 | 15.10 | 14.57 | 14.83 | 83,514 | -0.05(-0.32%) |
Dec 18, 2015 | 15.21 | 15.29 | 14.81 | 14.88 | 117,092 | -0.38(-2.52%) |
Dec 17, 2015 | 15.12 | 15.36 | 14.93 | 15.26 | 41,422 | +0.22(+1.43%) |
Dec 16, 2015 | 14.83 | 15.10 | 14.51 | 15.05 | 64,917 | +0.22(+1.45%) |
Dec 15, 2015 | 14.87 | 14.92 | 14.52 | 14.83 | 41,168 | +0.14(+0.96%) |
Dec 14, 2015 | 14.68 | 14.81 | 14.53 | 14.69 | 38,069 | +0.03(+0.19%) |
Dec 11, 2015 | 14.72 | 14.92 | 14.63 | 14.66 | 58,083 | -0.32(-2.13%) |
Dec 10, 2015 | 15.23 | 15.23 | 14.85 | 14.98 | 86,307 | -0.07(-0.50%) |
Dec 09, 2015 | 15.00 | 15.09 | 14.78 | 15.06 | 56,974 | +0.09(+0.63%) |
Dec 08, 2015 | 15.15 | 15.19 | 14.82 | 14.96 | 53,874 | -0.21(-1.36%) |
Dec 07, 2015 | 15.01 | 15.26 | 15.01 | 15.17 | 54,477 | +0.08(+0.50%) |
Dec 04, 2015 | 15.18 | 15.23 | 14.84 | 15.09 | 79,242 | -0.08(-0.56%) |
Dec 03, 2015 | 15.19 | 15.74 | 15.01 | 15.18 | 120,761 | +0.01(+0.06%) |
Dec 02, 2015 | 15.14 | 15.25 | 14.98 | 15.17 | 66,594 | -0.07(-0.43%) |