Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.35(-3.26%) | |
Dec 29, 2016 | 10.95 | 11.00 | 10.45 | 10.75 | 28,460 | -0.15(-1.38%) |
Dec 28, 2016 | 10.80 | 11.03 | 10.70 | 10.90 | 30,463 | +0.00(+0.00%) |
Dec 27, 2016 | 11.00 | 11.20 | 10.75 | 10.90 | 37,254 | -0.10(-0.91%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.80(+7.84%) | |
Dec 22, 2016 | 10.75 | 10.95 | 10.15 | 10.20 | 49,182 | -0.70(-6.42%) |
Dec 21, 2016 | 11.65 | 11.65 | 10.75 | 10.90 | 68,235 | -0.15(-1.36%) |
Dec 20, 2016 | 10.70 | 11.05 | 10.50 | 11.05 | 41,016 | +0.55(+5.24%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.50 | 10.50 | 45,216 | -0.30(-2.78%) |
Dec 16, 2016 | 10.50 | 10.85 | 10.40 | 10.80 | 96,861 | +0.35(+3.35%) |
Dec 15, 2016 | 10.05 | 10.50 | 9.950 | 10.45 | 44,755 | +0.30(+2.96%) |
Dec 14, 2016 | 10.10 | 10.30 | 9.850 | 10.15 | 21,965 | +0.05(+0.50%) |
Dec 13, 2016 | 10.40 | 10.45 | 9.950 | 10.10 | 13,581 | -0.05(-0.49%) |
Dec 12, 2016 | 10.50 | 10.50 | 9.900 | 10.15 | 29,259 | -0.55(-5.14%) |
Dec 09, 2016 | 11.05 | 11.05 | 10.30 | 10.70 | 154,209 | -0.20(-1.83%) |
Dec 08, 2016 | 10.60 | 11.00 | 10.32 | 10.90 | 45,991 | +0.20(+1.87%) |
Dec 07, 2016 | 10.70 | 10.90 | 10.60 | 10.70 | 24,280 | -0.15(-1.38%) |
Dec 06, 2016 | 10.75 | 11.00 | 10.55 | 10.85 | 23,088 | +0.05(+0.46%) |
Dec 05, 2016 | 10.35 | 10.84 | 10.35 | 10.80 | 32,432 | +0.65(+6.40%) |
Dec 02, 2016 | 10.00 | 10.60 | 9.800 | 10.15 | 21,546 | +0.00(+0.00%) |
Dec 01, 2016 | 10.40 | 11.08 | 9.800 | 10.15 | 26,108 | -0.25(-2.40%) |
Nov 30, 2016 | 10.60 | 10.83 | 9.950 | 10.40 | 56,632 | -0.15(-1.42%) |
Nov 29, 2016 | 10.75 | 10.95 | 10.30 | 10.55 | 31,497 | -0.10(-0.94%) |
Nov 28, 2016 | 10.85 | 11.13 | 10.25 | 10.65 | 26,112 | -0.20(-1.84%) |
Nov 25, 2016 | 11.05 | 11.05 | 10.55 | 10.85 | 21,839 | -0.20(-1.81%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.25(+2.31%) | |
Nov 22, 2016 | 10.75 | 11.00 | 10.65 | 10.80 | 30,149 | -0.05(-0.46%) |
Nov 21, 2016 | 10.95 | 11.10 | 10.70 | 10.85 | 50,394 | -0.20(-1.81%) |
Nov 18, 2016 | 11.20 | 11.20 | 10.85 | 11.05 | 34,600 | -0.10(-0.90%) |
Nov 17, 2016 | 11.45 | 11.55 | 11.00 | 11.15 | 34,056 | -0.35(-3.04%) |
Nov 16, 2016 | 11.35 | 11.55 | 11.10 | 11.50 | 44,444 | +0.10(+0.88%) |
Nov 15, 2016 | 11.55 | 11.55 | 11.10 | 11.40 | 37,719 | -0.15(-1.30%) |
Nov 14, 2016 | 11.45 | 11.75 | 11.10 | 11.55 | 62,862 | +0.05(+0.43%) |
Nov 11, 2016 | 11.10 | 11.85 | 10.95 | 11.50 | 124,772 | +0.60(+5.50%) |
Nov 10, 2016 | 10.35 | 11.08 | 10.10 | 10.90 | 58,529 | +0.75(+7.39%) |
Nov 09, 2016 | 9.050 | 10.25 | 9.050 | 10.15 | 70,864 | +1.15(+12.78%) |
Nov 08, 2016 | 8.900 | 9.150 | 8.750 | 9.000 | 51,602 | +0.00(+0.00%) |
Nov 07, 2016 | 9.100 | 9.125 | 8.650 | 9.000 | 72,605 | +0.10(+1.12%) |
Nov 04, 2016 | 8.750 | 9.100 | 8.660 | 8.900 | 64,589 | +0.20(+2.30%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.700 | 8.700 | 63,500 | -0.35(-3.87%) |
Nov 02, 2016 | 9.150 | 9.250 | 8.850 | 9.050 | 65,857 | -0.25(-2.69%) |
Nov 01, 2016 | 9.600 | 9.600 | 9.150 | 9.300 | 140,714 | -0.20(-2.11%) |
Oct 31, 2016 | 9.900 | 9.900 | 9.450 | 9.500 | 237,942 | -0.35(-3.55%) |
Oct 28, 2016 | 10.11 | 10.13 | 9.710 | 9.850 | 118,455 | -0.02(-0.20%) |
Oct 27, 2016 | 9.910 | 9.970 | 9.660 | 9.870 | 89,991 | +0.04(+0.41%) |
Oct 26, 2016 | 9.950 | 10.03 | 9.740 | 9.830 | 58,769 | -0.15(-1.50%) |
Oct 25, 2016 | 10.22 | 10.36 | 9.910 | 9.980 | 88,035 | -0.17(-1.67%) |
Oct 24, 2016 | 10.19 | 10.57 | 10.13 | 10.15 | 84,515 | +0.07(+0.69%) |
Oct 21, 2016 | 9.850 | 10.20 | 9.820 | 10.08 | 150,585 | +0.15(+1.51%) |
Oct 20, 2016 | 9.670 | 10.00 | 9.630 | 9.930 | 93,352 | +0.29(+3.01%) |
Oct 19, 2016 | 9.920 | 9.926 | 9.410 | 9.640 | 83,938 | -0.26(-2.63%) |
Oct 18, 2016 | 10.10 | 10.10 | 9.820 | 9.900 | 43,027 | -0.01(-0.10%) |
Oct 17, 2016 | 9.970 | 9.975 | 9.850 | 9.910 | 39,793 | -0.01(-0.10%) |
Oct 14, 2016 | 10.11 | 10.52 | 9.950 | 9.920 | 187,978 | -0.10(-1.00%) |
Oct 13, 2016 | 10.00 | 10.17 | 9.980 | 10.02 | 85,505 | -0.03(-0.30%) |
Oct 12, 2016 | 10.09 | 10.12 | 10.00 | 10.05 | 67,581 | -0.01(-0.10%) |
Oct 11, 2016 | 10.10 | 10.19 | 10.00 | 10.06 | 75,541 | -0.05(-0.49%) |
Oct 10, 2016 | 10.17 | 10.28 | 10.07 | 10.11 | 118,608 | +0.01(+0.10%) |
Oct 07, 2016 | 10.30 | 10.45 | 10.04 | 10.10 | 721,074 | -1.19(-10.54%) |
Oct 06, 2016 | 11.36 | 11.48 | 11.22 | 11.29 | 15,610 | -0.17(-1.48%) |
Oct 05, 2016 | 11.09 | 11.50 | 11.09 | 11.46 | 84,486 | +0.37(+3.34%) |
Oct 04, 2016 | 11.07 | 11.19 | 10.68 | 11.09 | 70,215 | +0.01(+0.09%) |
Oct 03, 2016 | 11.48 | 11.54 | 11.00 | 11.08 | 37,425 | -0.37(-3.23%) |
Sep 30, 2016 | 11.30 | 11.58 | 11.18 | 11.45 | 22,742 | +0.30(+2.69%) |
Sep 29, 2016 | 11.60 | 11.67 | 11.15 | 11.15 | 57,236 | -0.51(-4.37%) |
Sep 28, 2016 | 11.94 | 12.01 | 11.61 | 11.66 | 33,166 | -0.38(-3.16%) |
Sep 27, 2016 | 11.68 | 12.21 | 11.54 | 12.04 | 31,373 | +0.37(+3.17%) |
Sep 26, 2016 | 11.93 | 12.45 | 11.62 | 11.67 | 45,851 | -0.48(-3.95%) |
Sep 23, 2016 | 12.19 | 12.64 | 11.68 | 12.15 | 56,766 | -0.12(-0.98%) |
Sep 22, 2016 | 11.84 | 12.28 | 11.46 | 12.27 | 40,613 | +0.43(+3.63%) |
Sep 21, 2016 | 12.48 | 12.90 | 11.48 | 11.84 | 105,203 | -0.54(-4.36%) |
Sep 20, 2016 | 12.27 | 12.65 | 12.27 | 12.38 | 52,376 | +0.15(+1.23%) |
Sep 19, 2016 | 12.35 | 12.95 | 11.93 | 12.23 | 72,479 | +0.03(+0.25%) |
Sep 16, 2016 | 12.29 | 12.81 | 12.19 | 12.20 | 76,993 | +0.03(+0.25%) |
Sep 15, 2016 | 11.70 | 12.48 | 11.70 | 12.17 | 64,854 | +0.65(+5.64%) |
Sep 14, 2016 | 10.93 | 11.93 | 10.92 | 11.52 | 416,953 | +0.43(+3.88%) |
Sep 13, 2016 | 11.00 | 11.23 | 10.96 | 11.09 | 19,008 | +0.09(+0.82%) |
Sep 12, 2016 | 10.81 | 11.17 | 10.79 | 11.00 | 13,998 | +0.10(+0.92%) |
Sep 09, 2016 | 11.25 | 11.25 | 10.80 | 10.90 | 17,387 | -0.35(-3.11%) |
Sep 08, 2016 | 11.29 | 11.41 | 10.97 | 11.25 | 15,748 | +0.06(+0.54%) |
Sep 07, 2016 | 11.39 | 11.66 | 11.10 | 11.19 | 38,753 | -0.12(-1.06%) |
Sep 06, 2016 | 11.13 | 11.40 | 10.96 | 11.31 | 12,552 | +0.36(+3.29%) |
Sep 02, 2016 | 11.20 | 10.95 | 10.95 | 10.95 | 25,300 | -0.16(-1.44%) |
Sep 01, 2016 | 11.61 | 11.62 | 10.90 | 11.11 | 18,498 | -0.46(-3.98%) |
Aug 31, 2016 | 11.54 | 12.13 | 11.49 | 11.57 | 29,859 | +0.08(+0.70%) |
Aug 30, 2016 | 11.30 | 11.58 | 11.28 | 11.49 | 13,727 | +0.16(+1.41%) |
Aug 29, 2016 | 11.00 | 11.39 | 10.91 | 11.33 | 14,155 | +0.30(+2.72%) |
Aug 26, 2016 | 11.25 | 11.27 | 10.88 | 11.03 | 21,518 | +0.06(+0.55%) |
Aug 25, 2016 | 11.68 | 11.68 | 10.89 | 10.97 | 18,421 | -0.32(-2.83%) |
Aug 24, 2016 | 11.53 | 11.77 | 11.24 | 11.29 | 23,564 | -0.33(-2.84%) |
Aug 23, 2016 | 11.81 | 11.81 | 11.52 | 11.62 | 13,370 | -0.10(-0.85%) |
Aug 22, 2016 | 11.76 | 11.89 | 11.58 | 11.72 | 13,308 | -0.19(-1.60%) |
Aug 19, 2016 | 11.55 | 12.10 | 11.35 | 11.91 | 32,095 | +0.36(+3.12%) |
Aug 18, 2016 | 11.70 | 11.79 | 11.44 | 11.55 | 9,383 | +0.16(+1.40%) |
Aug 17, 2016 | 11.84 | 11.84 | 11.28 | 11.39 | 12,720 | -0.22(-1.89%) |
Aug 16, 2016 | 11.99 | 12.00 | 11.59 | 11.61 | 20,929 | -0.37(-3.09%) |
Aug 15, 2016 | 11.91 | 12.11 | 11.72 | 11.98 | 19,976 | +0.11(+0.93%) |
Aug 12, 2016 | 11.76 | 12.04 | 11.65 | 11.87 | 31,506 | -0.26(-2.14%) |
Aug 11, 2016 | 11.51 | 12.16 | 11.50 | 12.13 | 43,741 | +0.56(+4.84%) |
Aug 10, 2016 | 12.10 | 12.14 | 11.46 | 11.57 | 38,784 | -0.58(-4.77%) |
Aug 09, 2016 | 12.05 | 12.33 | 11.74 | 12.15 | 61,065 | +0.23(+1.93%) |
Aug 08, 2016 | 12.05 | 12.05 | 11.78 | 11.92 | 42,963 | -0.08(-0.67%) |
Aug 05, 2016 | 12.00 | 12.10 | 11.95 | 12.00 | 25,715 | +0.05(+0.42%) |
Aug 04, 2016 | 11.85 | 12.13 | 11.80 | 11.95 | 37,059 | -0.02(-0.17%) |
Aug 03, 2016 | 11.80 | 12.02 | 11.75 | 11.97 | 37,229 | +0.10(+0.84%) |
Aug 02, 2016 | 11.95 | 12.14 | 11.67 | 11.87 | 24,101 | -0.08(-0.67%) |
Aug 01, 2016 | 11.86 | 12.30 | 11.80 | 11.95 | 45,305 | +0.06(+0.50%) |
Jul 29, 2016 | 11.82 | 12.04 | 11.75 | 11.89 | 52,048 | +0.00(+0.00%) |
Jul 28, 2016 | 11.89 | 11.99 | 11.83 | 11.89 | 28,638 | +0.04(+0.34%) |
Jul 27, 2016 | 11.99 | 11.99 | 11.73 | 11.85 | 28,013 | -0.04(-0.34%) |
Jul 26, 2016 | 11.95 | 12.07 | 11.56 | 11.89 | 33,655 | -0.07(-0.59%) |
Jul 25, 2016 | 11.77 | 12.01 | 11.58 | 11.96 | 28,537 | +0.15(+1.27%) |
Jul 22, 2016 | 11.61 | 11.97 | 11.41 | 11.81 | 37,175 | +0.20(+1.72%) |
Jul 21, 2016 | 11.50 | 11.85 | 11.18 | 11.61 | 37,957 | +0.09(+0.78%) |
Jul 20, 2016 | 11.49 | 11.65 | 11.07 | 11.52 | 27,343 | +0.19(+1.68%) |
Jul 19, 2016 | 11.34 | 11.49 | 11.00 | 11.33 | 39,936 | -0.05(-0.44%) |
Jul 18, 2016 | 11.32 | 11.45 | 10.95 | 11.38 | 37,205 | +0.13(+1.16%) |
Jul 15, 2016 | 10.90 | 11.35 | 10.77 | 11.25 | 21,669 | +0.49(+4.55%) |
Jul 14, 2016 | 11.04 | 11.22 | 10.57 | 10.76 | 41,955 | -0.08(-0.74%) |
Jul 13, 2016 | 11.23 | 11.40 | 10.69 | 10.84 | 31,522 | -0.35(-3.13%) |
Jul 12, 2016 | 11.40 | 11.60 | 11.03 | 11.19 | 63,509 | -0.02(-0.18%) |
Jul 11, 2016 | 11.47 | 11.59 | 10.95 | 11.21 | 58,140 | -0.06(-0.53%) |
Jul 08, 2016 | 11.16 | 11.05 | 10.82 | 11.27 | 53,716 | +0.22(+1.99%) |
Jul 07, 2016 | 11.11 | 11.21 | 10.83 | 11.05 | 45,877 | +0.24(+2.22%) |
Jul 05, 2016 | 10.52 | 11.65 | 10.27 | 10.81 | 29,329 | +0.37(+3.54%) |
Jul 01, 2016 | 10.27 | 10.44 | 10.44 | 10.44 | 24,500 | +0.13(+1.26%) |
Jun 30, 2016 | 10.47 | 10.50 | 9.550 | 10.31 | 70,279 | -0.14(-1.34%) |
Jun 29, 2016 | 10.52 | 10.60 | 9.960 | 10.45 | 41,866 | +0.08(+0.77%) |
Jun 28, 2016 | 9.840 | 10.69 | 9.695 | 10.37 | 105,360 | +0.61(+6.25%) |
Jun 27, 2016 | 10.34 | 10.34 | 9.510 | 9.760 | 89,114 | -0.49(-4.78%) |
Jun 24, 2016 | 10.25 | 10.76 | 10.06 | 10.25 | 711,841 | -0.65(-5.96%) |
Jun 23, 2016 | 10.25 | 11.21 | 10.25 | 10.90 | 77,913 | +0.68(+6.65%) |
Jun 22, 2016 | 10.25 | 10.52 | 10.03 | 10.22 | 41,137 | +0.08(+0.79%) |
Jun 21, 2016 | 10.27 | 11.20 | 9.910 | 10.14 | 40,559 | -0.15(-1.46%) |
Jun 20, 2016 | 10.01 | 10.44 | 9.950 | 10.29 | 111,540 | +0.44(+4.47%) |
Jun 17, 2016 | 9.920 | 10.00 | 9.615 | 9.850 | 76,077 | -0.15(-1.50%) |
Jun 16, 2016 | 10.06 | 10.20 | 9.900 | 10.00 | 64,119 | -0.10(-0.99%) |
Jun 15, 2016 | 10.19 | 10.34 | 10.05 | 10.10 | 73,662 | -0.08(-0.79%) |
Jun 14, 2016 | 10.38 | 10.67 | 10.06 | 10.18 | 60,336 | -0.24(-2.30%) |
Jun 13, 2016 | 10.66 | 11.04 | 10.23 | 10.42 | 84,004 | +0.00(+0.00%) |
Jun 10, 2016 | 10.57 | 10.75 | 10.23 | 10.42 | 56,981 | -0.18(-1.70%) |
Jun 09, 2016 | 10.56 | 10.84 | 10.15 | 10.60 | 92,609 | -0.03(-0.28%) |
Jun 08, 2016 | 10.77 | 10.77 | 10.56 | 10.63 | 34,883 | -0.13(-1.21%) |
Jun 07, 2016 | 11.11 | 11.15 | 10.70 | 10.76 | 54,693 | -0.44(-3.93%) |
Jun 06, 2016 | 11.38 | 11.40 | 11.15 | 11.20 | 47,239 | -0.07(-0.62%) |
Jun 03, 2016 | 11.90 | 11.91 | 10.86 | 11.27 | 67,530 | +0.07(+0.63%) |
Jun 02, 2016 | 11.52 | 11.52 | 11.00 | 11.20 | 308,995 | -0.26(-2.27%) |
Jun 01, 2016 | 11.86 | 12.03 | 11.19 | 11.46 | 47,823 | -0.36(-3.05%) |
May 31, 2016 | 12.00 | 12.39 | 11.50 | 11.82 | 99,087 | +0.57(+5.07%) |
May 27, 2016 | 11.35 | 11.25 | 11.25 | 11.25 | 47,600 | +0.02(+0.18%) |
May 26, 2016 | 11.54 | 11.62 | 11.14 | 11.23 | 33,622 | -0.26(-2.26%) |
May 25, 2016 | 11.66 | 11.75 | 11.49 | 11.49 | 27,172 | -0.09(-0.78%) |
May 24, 2016 | 11.53 | 11.77 | 11.41 | 11.58 | 113,742 | +0.20(+1.76%) |
May 23, 2016 | 11.59 | 11.85 | 11.03 | 11.38 | 32,536 | -0.11(-0.96%) |
May 20, 2016 | 11.12 | 11.79 | 10.51 | 11.49 | 336,260 | +0.35(+3.14%) |
May 19, 2016 | 11.80 | 11.89 | 10.91 | 11.14 | 26,721 | -0.36(-3.13%) |
May 18, 2016 | 11.89 | 11.99 | 11.29 | 11.50 | 19,319 | -0.25(-2.13%) |
May 17, 2016 | 11.77 | 12.05 | 11.37 | 11.75 | 80,088 | -0.02(-0.17%) |
May 16, 2016 | 11.09 | 11.92 | 11.09 | 11.77 | 48,441 | +0.72(+6.52%) |
May 13, 2016 | 11.49 | 11.93 | 10.91 | 11.05 | 25,886 | -0.44(-3.83%) |
May 12, 2016 | 12.83 | 12.87 | 11.48 | 11.49 | 29,514 | -0.93(-7.49%) |
May 11, 2016 | 12.71 | 13.15 | 12.31 | 12.42 | 26,139 | -0.52(-4.02%) |
May 10, 2016 | 13.14 | 13.58 | 12.65 | 12.94 | 20,316 | -0.23(-1.75%) |
May 09, 2016 | 12.99 | 13.70 | 12.93 | 13.17 | 98,079 | +0.19(+1.46%) |
May 06, 2016 | 13.27 | 13.98 | 12.54 | 12.98 | 34,827 | -0.34(-2.55%) |
May 05, 2016 | 13.56 | 13.78 | 12.73 | 13.32 | 53,935 | +0.20(+1.52%) |
May 04, 2016 | 13.64 | 13.64 | 13.10 | 13.12 | 35,767 | -0.40(-2.96%) |
May 03, 2016 | 13.95 | 14.43 | 13.33 | 13.52 | 89,861 | -0.48(-3.43%) |
May 02, 2016 | 13.49 | 14.22 | 13.35 | 14.00 | 23,395 | +0.62(+4.63%) |
Apr 29, 2016 | 13.91 | 13.91 | 13.31 | 13.38 | 12,653 | -0.44(-3.18%) |
Apr 28, 2016 | 14.00 | 14.15 | 13.80 | 13.82 | 19,201 | -0.31(-2.19%) |
Apr 27, 2016 | 14.01 | 14.21 | 13.61 | 14.13 | 41,131 | -0.01(-0.07%) |
Apr 26, 2016 | 14.29 | 14.29 | 13.82 | 14.14 | 66,788 | +0.01(+0.07%) |
Apr 25, 2016 | 14.26 | 14.40 | 13.88 | 14.13 | 24,773 | +0.05(+0.36%) |
Apr 22, 2016 | 14.33 | 14.42 | 13.75 | 14.08 | 33,725 | -0.22(-1.54%) |
Apr 21, 2016 | 14.32 | 14.62 | 13.88 | 14.30 | 23,237 | +0.21(+1.49%) |
Apr 20, 2016 | 13.50 | 14.26 | 13.50 | 14.09 | 21,287 | +0.55(+4.06%) |
Apr 19, 2016 | 13.65 | 13.92 | 13.23 | 13.54 | 70,276 | -0.13(-0.95%) |
Apr 18, 2016 | 14.05 | 14.22 | 13.46 | 13.67 | 41,118 | -0.52(-3.66%) |
Apr 15, 2016 | 14.70 | 14.76 | 14.05 | 14.19 | 29,320 | -0.61(-4.12%) |
Apr 14, 2016 | 15.18 | 15.91 | 14.50 | 14.80 | 140,670 | -0.26(-1.73%) |
Apr 13, 2016 | 14.45 | 15.14 | 14.35 | 15.06 | 71,225 | +0.75(+5.24%) |
Apr 12, 2016 | 13.76 | 14.42 | 13.76 | 14.31 | 40,546 | +0.56(+4.07%) |
Apr 11, 2016 | 13.59 | 13.96 | 13.40 | 13.75 | 30,665 | +0.30(+2.23%) |
Apr 08, 2016 | 13.65 | 13.75 | 13.23 | 13.45 | 21,696 | +0.05(+0.37%) |
Apr 07, 2016 | 12.93 | 13.82 | 12.81 | 13.40 | 31,393 | +0.16(+1.21%) |
Apr 06, 2016 | 12.80 | 13.49 | 12.80 | 13.24 | 21,896 | +0.47(+3.68%) |
Apr 05, 2016 | 12.93 | 13.92 | 12.70 | 12.77 | 73,267 | +0.05(+0.39%) |
Apr 04, 2016 | 12.44 | 12.94 | 11.78 | 12.72 | 13,185 | +0.37(+3.00%) |
Apr 01, 2016 | 12.59 | 13.03 | 12.35 | 12.35 | 13,965 | -0.35(-2.76%) |
Mar 31, 2016 | 11.03 | 13.00 | 10.84 | 12.70 | 127,284 | +1.72(+15.66%) |
Mar 30, 2016 | 10.96 | 11.18 | 10.60 | 10.98 | 20,700 | +0.10(+0.92%) |
Mar 29, 2016 | 10.45 | 11.04 | 9.900 | 10.88 | 29,652 | +0.75(+7.40%) |
Mar 28, 2016 | 10.25 | 10.49 | 9.820 | 10.13 | 20,385 | +0.05(+0.50%) |
Mar 24, 2016 | 9.960 | 10.08 | 10.08 | 10.08 | 25,900 | +0.07(+0.70%) |
Mar 23, 2016 | 10.50 | 10.92 | 9.790 | 10.01 | 18,671 | -0.49(-4.67%) |
Mar 22, 2016 | 10.92 | 11.00 | 10.34 | 10.50 | 36,954 | -0.39(-3.58%) |
Mar 21, 2016 | 10.63 | 11.69 | 10.63 | 10.89 | 37,240 | +0.03(+0.28%) |
Mar 18, 2016 | 10.52 | 10.97 | 9.720 | 10.86 | 31,162 | +0.97(+9.81%) |
Mar 17, 2016 | 9.800 | 9.990 | 9.480 | 9.890 | 23,098 | +0.00(+0.00%) |
Mar 16, 2016 | 10.17 | 10.23 | 9.700 | 9.890 | 23,929 | -0.30(-2.94%) |
Mar 15, 2016 | 10.75 | 10.90 | 10.05 | 10.19 | 19,804 | -0.67(-6.17%) |
Mar 14, 2016 | 10.12 | 10.94 | 9.800 | 10.86 | 12,704 | +0.62(+6.05%) |
Mar 11, 2016 | 10.08 | 10.26 | 9.610 | 10.24 | 18,262 | +0.45(+4.60%) |
Mar 10, 2016 | 10.11 | 10.17 | 9.625 | 9.790 | 58,778 | -0.08(-0.81%) |
Mar 09, 2016 | 9.840 | 10.12 | 9.590 | 9.870 | 34,085 | +0.02(+0.20%) |
Mar 08, 2016 | 9.900 | 10.14 | 9.605 | 9.850 | 81,167 | -0.12(-1.20%) |
Mar 07, 2016 | 9.810 | 10.14 | 9.640 | 9.970 | 119,923 | +0.05(+0.50%) |
Mar 04, 2016 | 10.19 | 10.26 | 9.640 | 9.920 | 33,730 | +0.06(+0.61%) |
Mar 03, 2016 | 10.10 | 10.10 | 9.810 | 9.860 | 23,478 | -0.28(-2.76%) |
Mar 02, 2016 | 10.10 | 10.25 | 10.01 | 10.14 | 46,547 | -0.05(-0.49%) |
Mar 01, 2016 | 10.04 | 10.25 | 10.00 | 10.19 | 27,182 | +0.17(+1.70%) |
Feb 29, 2016 | 10.32 | 10.32 | 10.00 | 10.02 | 14,736 | -0.21(-2.05%) |
Feb 26, 2016 | 10.34 | 10.38 | 10.03 | 10.23 | 19,784 | +0.01(+0.10%) |
Feb 25, 2016 | 10.24 | 10.49 | 10.16 | 10.22 | 11,560 | +0.01(+0.10%) |
Feb 24, 2016 | 10.21 | 10.48 | 9.990 | 10.21 | 37,267 | +0.00(+0.00%) |
Feb 23, 2016 | 11.06 | 11.06 | 10.00 | 10.21 | 23,287 | -0.90(-8.10%) |
Feb 22, 2016 | 11.07 | 11.21 | 10.54 | 11.11 | 22,463 | +0.09(+0.82%) |
Feb 19, 2016 | 10.94 | 11.06 | 10.56 | 11.02 | 14,136 | +0.03(+0.27%) |
Feb 18, 2016 | 10.93 | 11.27 | 10.57 | 10.99 | 36,279 | +0.12(+1.10%) |
Feb 17, 2016 | 10.68 | 11.30 | 10.53 | 10.87 | 38,573 | +0.07(+0.65%) |
Feb 16, 2016 | 10.86 | 11.01 | 10.52 | 10.80 | 34,628 | -0.01(-0.09%) |
Feb 12, 2016 | 9.970 | 10.81 | 10.81 | 10.81 | 50,900 | +0.90(+9.08%) |
Feb 11, 2016 | 9.680 | 10.32 | 9.620 | 9.910 | 27,051 | +0.14(+1.43%) |
Feb 10, 2016 | 10.56 | 10.59 | 9.600 | 9.770 | 53,323 | -0.24(-2.40%) |
Feb 09, 2016 | 9.610 | 10.66 | 9.560 | 10.01 | 20,681 | -0.33(-3.19%) |
Feb 08, 2016 | 10.82 | 10.96 | 9.590 | 10.34 | 42,072 | -0.58(-5.31%) |
Feb 05, 2016 | 10.84 | 11.43 | 10.41 | 10.92 | 30,101 | +0.01(+0.09%) |
Feb 04, 2016 | 10.76 | 12.03 | 10.72 | 10.91 | 16,879 | +0.04(+0.37%) |
Feb 03, 2016 | 11.50 | 11.50 | 10.62 | 10.87 | 37,032 | -0.75(-6.45%) |
Feb 02, 2016 | 11.32 | 11.93 | 11.32 | 11.62 | 53,903 | +0.24(+2.11%) |
Feb 01, 2016 | 11.65 | 11.91 | 11.11 | 11.38 | 80,586 | -0.28(-2.40%) |
Jan 29, 2016 | 11.41 | 12.53 | 11.41 | 11.66 | 203,320 | -0.05(-0.43%) |
Jan 28, 2016 | 12.17 | 12.24 | 11.45 | 11.71 | 121,252 | -0.88(-6.99%) |
Jan 27, 2016 | 13.24 | 13.25 | 12.47 | 12.59 | 25,994 | -0.61(-4.62%) |
Jan 26, 2016 | 13.70 | 13.70 | 13.12 | 13.20 | 17,013 | -0.14(-1.05%) |
Jan 25, 2016 | 13.42 | 14.51 | 13.25 | 13.34 | 37,292 | -0.06(-0.45%) |
Jan 22, 2016 | 12.78 | 13.87 | 12.60 | 13.40 | 137,532 | +0.80(+6.35%) |
Jan 21, 2016 | 12.88 | 13.02 | 11.75 | 12.60 | 23,260 | -0.09(-0.71%) |
Jan 20, 2016 | 12.00 | 13.07 | 11.65 | 12.69 | 148,458 | +0.42(+3.42%) |
Jan 19, 2016 | 12.56 | 12.85 | 11.89 | 12.27 | 41,816 | -0.42(-3.31%) |
Jan 15, 2016 | 12.77 | 12.69 | 12.69 | 12.69 | 42,700 | -0.48(-3.64%) |
Jan 14, 2016 | 12.67 | 13.69 | 12.53 | 13.17 | 39,259 | -0.13(-0.98%) |
Jan 13, 2016 | 14.58 | 14.76 | 13.10 | 13.30 | 34,603 | -1.02(-7.12%) |
Jan 12, 2016 | 15.46 | 15.46 | 14.05 | 14.32 | 32,968 | -0.83(-5.48%) |
Jan 11, 2016 | 15.47 | 16.02 | 14.51 | 15.15 | 53,038 | -0.35(-2.26%) |
Jan 08, 2016 | 15.60 | 17.07 | 15.38 | 15.50 | 57,880 | -0.08(-0.51%) |
Jan 07, 2016 | 15.72 | 16.05 | 14.00 | 15.58 | 52,719 | -0.47(-2.93%) |
Jan 06, 2016 | 16.69 | 16.82 | 15.95 | 16.05 | 53,984 | -0.83(-4.92%) |
Jan 05, 2016 | 16.12 | 17.25 | 16.12 | 16.88 | 44,269 | -0.05(-0.30%) |