Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.63 | 15.63 | 15.63 | 0 | -0.35(-2.20%) | |
Dec 29, 2016 | 16.16 | 16.47 | 15.90 | 15.99 | 31,147 | -0.18(-1.09%) |
Dec 28, 2016 | 16.01 | 16.56 | 15.72 | 16.16 | 20,828 | +0.13(+0.82%) |
Dec 27, 2016 | 15.63 | 16.16 | 15.63 | 16.03 | 8,009 | +0.22(+1.39%) |
Dec 23, 2016 | 15.81 | 15.81 | 15.81 | 0 | +0.13(+0.84%) | |
Dec 22, 2016 | 15.94 | 16.12 | 15.68 | 15.68 | 11,801 | -0.22(-1.39%) |
Dec 21, 2016 | 16.07 | 16.30 | 15.81 | 15.90 | 35,272 | -0.18(-1.10%) |
Dec 20, 2016 | 16.74 | 17.04 | 15.81 | 16.07 | 48,883 | -0.48(-2.93%) |
Dec 19, 2016 | 15.94 | 17.00 | 15.94 | 16.56 | 36,279 | +0.35(+2.17%) |
Dec 16, 2016 | 16.12 | 16.38 | 15.94 | 16.21 | 89,239 | -0.09(-0.54%) |
Dec 15, 2016 | 16.07 | 16.43 | 15.24 | 16.30 | 37,629 | -0.18(-1.07%) |
Dec 14, 2016 | 16.52 | 16.82 | 16.38 | 16.47 | 14,436 | -0.09(-0.53%) |
Dec 13, 2016 | 16.56 | 16.74 | 16.43 | 16.56 | 28,974 | +0.00(+0.00%) |
Dec 12, 2016 | 16.03 | 16.60 | 16.03 | 16.56 | 27,429 | +0.53(+3.30%) |
Dec 09, 2016 | 15.37 | 16.30 | 15.37 | 16.03 | 35,928 | +0.79(+5.20%) |
Dec 08, 2016 | 15.15 | 15.85 | 15.02 | 15.24 | 41,727 | +0.18(+1.17%) |
Dec 07, 2016 | 15.50 | 15.50 | 14.97 | 15.06 | 50,186 | -0.44(-2.84%) |
Dec 06, 2016 | 15.37 | 15.50 | 15.15 | 15.50 | 34,819 | +0.09(+0.57%) |
Dec 05, 2016 | 15.24 | 15.50 | 15.24 | 15.41 | 47,317 | +0.26(+1.74%) |
Dec 02, 2016 | 15.02 | 15.33 | 15.02 | 15.15 | 32,811 | +0.04(+0.29%) |
Dec 01, 2016 | 14.80 | 15.15 | 14.71 | 15.11 | 64,008 | +0.40(+2.69%) |
Nov 30, 2016 | 14.67 | 14.89 | 14.58 | 14.71 | 31,271 | +0.00(+0.00%) |
Nov 29, 2016 | 14.49 | 14.84 | 14.42 | 14.71 | 63,512 | +0.18(+1.21%) |
Nov 28, 2016 | 14.45 | 14.53 | 14.27 | 14.53 | 15,251 | +0.00(+0.00%) |
Nov 25, 2016 | 14.71 | 14.71 | 14.45 | 14.53 | 14,339 | +0.18(+1.23%) |
Nov 23, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.31(-2.10%) | |
Nov 22, 2016 | 14.71 | 14.75 | 14.18 | 14.67 | 45,740 | -0.04(-0.30%) |
Nov 21, 2016 | 14.62 | 14.97 | 14.58 | 14.71 | 29,936 | -0.04(-0.30%) |
Nov 18, 2016 | 14.27 | 14.75 | 13.48 | 14.75 | 29,639 | +0.53(+3.71%) |
Nov 17, 2016 | 14.71 | 14.71 | 14.18 | 14.23 | 24,259 | -0.53(-3.58%) |
Nov 16, 2016 | 14.75 | 14.93 | 14.58 | 14.75 | 18,923 | +0.00(+0.00%) |
Nov 15, 2016 | 14.93 | 14.97 | 14.49 | 14.75 | 81,296 | +0.04(+0.30%) |
Nov 14, 2016 | 14.71 | 14.80 | 14.53 | 14.71 | 34,531 | +0.18(+1.21%) |
Nov 11, 2016 | 13.52 | 14.62 | 13.52 | 14.53 | 65,253 | +0.97(+7.14%) |
Nov 10, 2016 | 13.30 | 13.78 | 12.99 | 13.56 | 46,806 | +0.35(+2.67%) |
Nov 09, 2016 | 12.90 | 13.21 | 12.90 | 13.21 | 34,334 | +0.18(+1.35%) |
Nov 08, 2016 | 12.82 | 13.08 | 12.75 | 13.04 | 10,033 | +0.22(+1.72%) |
Nov 07, 2016 | 12.51 | 12.90 | 12.33 | 12.82 | 20,863 | +0.48(+3.93%) |
Nov 04, 2016 | 12.46 | 12.46 | 12.33 | 12.33 | 26,041 | +0.00(+0.00%) |
Nov 03, 2016 | 12.29 | 12.42 | 12.29 | 12.33 | 13,221 | +0.09(+0.72%) |
Nov 02, 2016 | 12.38 | 12.64 | 12.24 | 12.24 | 19,360 | -0.18(-1.42%) |
Nov 01, 2016 | 12.55 | 13.17 | 12.33 | 12.42 | 15,065 | -0.04(-0.35%) |
Oct 31, 2016 | 12.33 | 12.73 | 12.29 | 12.46 | 56,778 | +0.04(+0.35%) |
Oct 28, 2016 | 12.38 | 12.46 | 12.33 | 12.42 | 11,336 | +0.17(+1.38%) |
Oct 27, 2016 | 12.29 | 12.34 | 12.21 | 12.25 | 12,343 | -0.04(-0.36%) |
Oct 26, 2016 | 12.25 | 12.43 | 12.25 | 12.29 | 21,730 | +0.04(+0.36%) |
Oct 25, 2016 | 12.29 | 12.51 | 12.25 | 12.25 | 10,758 | +0.00(+0.00%) |
Oct 24, 2016 | 12.21 | 12.29 | 12.21 | 12.25 | 16,378 | +0.18(+1.46%) |
Oct 21, 2016 | 11.99 | 12.16 | 11.85 | 12.07 | 7,673 | +0.09(+0.73%) |
Oct 20, 2016 | 11.99 | 12.12 | 11.94 | 11.99 | 10,257 | -0.09(-0.73%) |
Oct 19, 2016 | 12.12 | 12.34 | 12.07 | 12.07 | 12,477 | -0.04(-0.36%) |
Oct 18, 2016 | 12.29 | 12.29 | 12.07 | 12.12 | 6,538 | -0.13(-1.08%) |
Oct 17, 2016 | 12.07 | 12.34 | 12.07 | 12.25 | 16,491 | +0.26(+2.20%) |
Oct 14, 2016 | 12.03 | 12.07 | 11.90 | 11.99 | 28,757 | +0.09(+0.74%) |
Oct 13, 2016 | 11.94 | 12.03 | 11.46 | 11.90 | 20,288 | -0.22(-1.81%) |
Oct 12, 2016 | 11.11 | 12.25 | 11.11 | 12.12 | 39,198 | +0.97(+8.66%) |
Oct 11, 2016 | 11.42 | 11.42 | 11.02 | 11.15 | 32,148 | -0.18(-1.55%) |
Oct 10, 2016 | 12.11 | 12.11 | 11.20 | 11.33 | 5,890 | +0.04(+0.31%) |
Oct 07, 2016 | 11.33 | 11.40 | 11.19 | 11.29 | 17,925 | -0.09(-0.77%) |
Oct 06, 2016 | 11.50 | 11.55 | 11.31 | 11.38 | 12,166 | -0.08(-0.69%) |
Oct 05, 2016 | 11.85 | 11.92 | 11.37 | 11.46 | 18,434 | -0.31(-2.61%) |
Oct 04, 2016 | 11.97 | 11.97 | 11.71 | 11.77 | 16,905 | -0.05(-0.45%) |
Oct 03, 2016 | 11.73 | 11.92 | 11.59 | 11.82 | 18,247 | +0.00(+0.00%) |
Sep 30, 2016 | 11.22 | 11.91 | 11.22 | 11.82 | 21,058 | +0.61(+5.40%) |
Sep 29, 2016 | 11.17 | 11.64 | 10.98 | 11.21 | 22,210 | +0.08(+0.71%) |
Sep 28, 2016 | 11.18 | 11.18 | 10.99 | 11.13 | 19,070 | -0.06(-0.55%) |
Sep 27, 2016 | 11.35 | 11.40 | 10.99 | 11.20 | 19,456 | -0.19(-1.70%) |
Sep 26, 2016 | 11.20 | 11.46 | 11.13 | 11.39 | 15,644 | -0.04(-0.31%) |
Sep 23, 2016 | 11.34 | 11.66 | 11.28 | 11.42 | 15,452 | +0.01(+0.08%) |
Sep 22, 2016 | 11.01 | 11.43 | 10.95 | 11.42 | 24,442 | +0.42(+3.83%) |
Sep 21, 2016 | 11.04 | 11.09 | 10.85 | 10.99 | 13,518 | -0.03(-0.24%) |
Sep 20, 2016 | 11.18 | 11.20 | 10.97 | 11.02 | 18,205 | -0.08(-0.71%) |
Sep 19, 2016 | 10.98 | 11.37 | 10.98 | 11.10 | 25,980 | +0.15(+1.36%) |
Sep 16, 2016 | 10.90 | 10.99 | 10.75 | 10.95 | 35,378 | +0.10(+0.89%) |
Sep 15, 2016 | 10.81 | 10.96 | 10.70 | 10.85 | 14,053 | +0.21(+1.98%) |
Sep 14, 2016 | 10.87 | 10.90 | 10.56 | 10.64 | 23,054 | -0.26(-2.42%) |
Sep 13, 2016 | 11.25 | 11.25 | 10.84 | 10.91 | 24,055 | -0.25(-2.20%) |
Sep 12, 2016 | 11.36 | 12.03 | 11.07 | 11.15 | 22,057 | -0.25(-2.16%) |
Sep 09, 2016 | 11.51 | 11.64 | 11.36 | 11.40 | 16,867 | -0.46(-3.85%) |
Sep 08, 2016 | 12.07 | 12.08 | 11.58 | 11.85 | 21,310 | -0.13(-1.10%) |
Sep 07, 2016 | 11.96 | 12.14 | 11.71 | 11.99 | 39,797 | +0.23(+1.94%) |
Sep 06, 2016 | 11.71 | 11.82 | 11.52 | 11.76 | 18,975 | +0.04(+0.30%) |
Sep 02, 2016 | 11.68 | 11.72 | 11.72 | 11.72 | 24,597 | +0.02(+0.15%) |
Sep 01, 2016 | 11.82 | 11.83 | 11.63 | 11.71 | 20,371 | -0.08(-0.67%) |
Aug 31, 2016 | 12.07 | 12.07 | 11.77 | 11.78 | 17,855 | +0.00(+0.00%) |
Aug 30, 2016 | 11.69 | 11.92 | 11.61 | 11.78 | 21,583 | +0.04(+0.30%) |
Aug 29, 2016 | 11.96 | 11.96 | 11.64 | 11.75 | 18,869 | -0.11(-0.96%) |
Aug 26, 2016 | 11.77 | 12.11 | 11.73 | 11.86 | 13,938 | +0.16(+1.35%) |
Aug 25, 2016 | 11.69 | 11.73 | 11.46 | 11.71 | 19,921 | +0.17(+1.45%) |
Aug 24, 2016 | 11.67 | 11.78 | 11.48 | 11.54 | 32,084 | -0.22(-1.87%) |
Aug 23, 2016 | 11.80 | 12.00 | 11.73 | 11.76 | 12,384 | +0.00(+0.00%) |
Aug 22, 2016 | 11.74 | 11.88 | 11.64 | 11.76 | 18,056 | +0.02(+0.15%) |
Aug 19, 2016 | 11.80 | 12.12 | 11.63 | 11.74 | 29,547 | -0.05(-0.45%) |
Aug 18, 2016 | 11.56 | 11.98 | 11.56 | 11.79 | 18,938 | +0.09(+0.75%) |
Aug 17, 2016 | 12.06 | 12.06 | 11.67 | 11.71 | 18,435 | -0.25(-2.13%) |
Aug 16, 2016 | 11.76 | 12.20 | 11.74 | 11.96 | 38,521 | +0.27(+2.33%) |
Aug 15, 2016 | 11.56 | 11.83 | 11.42 | 11.69 | 29,681 | +0.21(+1.84%) |
Aug 12, 2016 | 11.47 | 11.55 | 11.15 | 11.48 | 18,003 | +0.06(+0.54%) |
Aug 11, 2016 | 11.33 | 12.07 | 11.33 | 11.42 | 39,895 | +0.01(+0.08%) |
Aug 10, 2016 | 11.81 | 11.81 | 11.25 | 11.41 | 19,526 | -0.31(-2.62%) |
Aug 09, 2016 | 12.51 | 12.56 | 11.61 | 11.71 | 21,416 | -0.55(-4.51%) |
Aug 08, 2016 | 13.42 | 13.42 | 12.21 | 12.27 | 16,130 | -0.80(-6.12%) |
Aug 05, 2016 | 12.43 | 13.83 | 12.43 | 13.07 | 22,996 | +0.66(+5.31%) |
Aug 04, 2016 | 12.43 | 12.53 | 12.23 | 12.41 | 11,201 | -0.01(-0.07%) |
Aug 03, 2016 | 12.12 | 12.45 | 11.97 | 12.42 | 25,299 | +0.22(+1.80%) |
Aug 02, 2016 | 12.50 | 12.72 | 12.14 | 12.20 | 17,916 | -0.28(-2.25%) |
Aug 01, 2016 | 11.72 | 12.61 | 11.71 | 12.48 | 40,543 | +0.72(+6.12%) |
Jul 29, 2016 | 12.43 | 12.48 | 11.75 | 11.76 | 62,350 | -0.68(-5.50%) |
Jul 28, 2016 | 12.98 | 12.98 | 12.34 | 12.44 | 30,217 | -0.39(-3.06%) |
Jul 27, 2016 | 13.08 | 13.08 | 12.68 | 12.84 | 16,959 | -0.14(-1.08%) |
Jul 26, 2016 | 13.25 | 13.25 | 12.80 | 12.98 | 29,527 | -0.23(-1.72%) |
Jul 25, 2016 | 13.34 | 13.46 | 13.14 | 13.20 | 41,156 | -0.17(-1.24%) |
Jul 22, 2016 | 13.20 | 13.53 | 13.00 | 13.37 | 18,690 | +0.11(+0.79%) |
Jul 21, 2016 | 13.41 | 13.55 | 13.06 | 13.27 | 28,070 | -0.22(-1.62%) |
Jul 20, 2016 | 13.46 | 13.69 | 13.09 | 13.48 | 88,401 | +0.11(+0.78%) |
Jul 19, 2016 | 13.53 | 13.53 | 13.04 | 13.38 | 31,585 | -0.07(-0.52%) |
Jul 18, 2016 | 13.60 | 13.83 | 13.03 | 13.45 | 28,683 | -0.41(-2.97%) |
Jul 15, 2016 | 13.92 | 13.94 | 13.76 | 13.86 | 14,548 | +0.04(+0.32%) |
Jul 14, 2016 | 14.04 | 14.04 | 13.71 | 13.82 | 18,932 | +0.02(+0.13%) |
Jul 13, 2016 | 13.63 | 13.97 | 13.62 | 13.80 | 28,144 | +0.11(+0.83%) |
Jul 12, 2016 | 13.30 | 13.91 | 13.27 | 13.69 | 33,900 | +0.53(+3.99%) |
Jul 11, 2016 | 12.93 | 13.21 | 12.87 | 13.16 | 29,338 | +0.25(+1.90%) |
Jul 08, 2016 | 12.70 | 13.02 | 12.56 | 12.91 | 40,361 | +0.35(+2.79%) |
Jul 07, 2016 | 12.37 | 12.76 | 12.14 | 12.56 | 44,997 | +0.42(+3.46%) |
Jul 05, 2016 | 12.68 | 13.39 | 12.05 | 12.14 | 45,487 | -0.61(-4.80%) |
Jul 01, 2016 | 12.75 | 12.76 | 12.76 | 12.76 | 31,636 | -0.02(-0.14%) |
Jun 30, 2016 | 12.78 | 12.82 | 12.56 | 12.77 | 24,930 | +0.02(+0.14%) |
Jun 29, 2016 | 12.85 | 13.07 | 12.71 | 12.76 | 45,696 | +0.01(+0.07%) |
Jun 28, 2016 | 13.18 | 13.18 | 12.64 | 12.75 | 70,124 | -0.27(-2.09%) |
Jun 27, 2016 | 13.99 | 13.99 | 12.97 | 13.02 | 57,674 | -1.11(-7.87%) |
Jun 24, 2016 | 14.16 | 14.46 | 13.69 | 14.13 | 103,971 | -0.53(-3.64%) |
Jun 23, 2016 | 14.33 | 14.74 | 14.17 | 14.67 | 47,816 | +0.52(+3.65%) |
Jun 22, 2016 | 15.24 | 15.24 | 14.01 | 14.15 | 90,016 | -0.36(-2.47%) |
Jun 21, 2016 | 14.39 | 14.66 | 14.32 | 14.51 | 32,029 | +0.11(+0.79%) |
Jun 20, 2016 | 14.49 | 14.93 | 14.31 | 14.39 | 45,622 | +0.06(+0.43%) |
Jun 17, 2016 | 14.25 | 14.45 | 14.11 | 14.33 | 57,827 | +0.13(+0.92%) |
Jun 16, 2016 | 14.57 | 14.57 | 13.86 | 14.20 | 53,773 | -0.06(-0.43%) |
Jun 15, 2016 | 14.27 | 14.39 | 13.78 | 14.26 | 43,502 | -0.02(-0.12%) |
Jun 14, 2016 | 13.76 | 14.38 | 13.76 | 14.28 | 57,757 | +0.44(+3.16%) |
Jun 13, 2016 | 13.45 | 13.90 | 13.35 | 13.84 | 90,196 | +0.43(+3.20%) |
Jun 10, 2016 | 13.60 | 14.13 | 13.22 | 13.41 | 61,507 | -0.32(-2.36%) |
Jun 09, 2016 | 13.80 | 14.01 | 13.58 | 13.74 | 56,097 | -0.25(-1.82%) |
Jun 08, 2016 | 13.88 | 14.08 | 13.74 | 13.99 | 44,760 | +0.22(+1.59%) |
Jun 07, 2016 | 13.69 | 13.90 | 13.55 | 13.77 | 36,843 | +0.18(+1.29%) |
Jun 06, 2016 | 13.62 | 13.92 | 13.32 | 13.60 | 51,641 | +0.07(+0.52%) |
Jun 03, 2016 | 13.56 | 13.84 | 13.32 | 13.53 | 22,294 | -0.01(-0.07%) |
Jun 02, 2016 | 13.16 | 13.57 | 13.01 | 13.54 | 32,533 | +0.37(+2.79%) |
Jun 01, 2016 | 12.71 | 13.22 | 12.59 | 13.17 | 56,645 | +0.40(+3.15%) |
May 31, 2016 | 12.65 | 12.85 | 12.64 | 12.77 | 62,826 | +0.07(+0.55%) |
May 27, 2016 | 12.50 | 12.70 | 12.70 | 12.70 | 37,917 | -0.10(-0.75%) |
May 26, 2016 | 12.91 | 12.91 | 12.19 | 12.79 | 37,555 | -0.11(-0.81%) |
May 25, 2016 | 13.08 | 13.20 | 12.82 | 12.90 | 40,140 | -0.01(-0.07%) |
May 24, 2016 | 12.77 | 12.98 | 12.67 | 12.91 | 51,705 | +0.36(+2.86%) |
May 23, 2016 | 12.40 | 12.88 | 12.05 | 12.55 | 120,015 | +0.54(+4.52%) |
May 20, 2016 | 11.87 | 12.01 | 11.53 | 12.00 | 42,539 | +0.13(+1.11%) |
May 19, 2016 | 11.66 | 11.88 | 11.56 | 11.87 | 43,044 | +0.06(+0.52%) |
May 18, 2016 | 11.60 | 11.90 | 11.53 | 11.81 | 34,909 | +0.18(+1.58%) |
May 17, 2016 | 11.66 | 11.85 | 11.54 | 11.63 | 68,596 | -0.03(-0.30%) |
May 16, 2016 | 11.87 | 12.01 | 11.43 | 11.66 | 163,603 | -0.58(-4.72%) |
May 13, 2016 | 12.38 | 12.57 | 12.18 | 12.24 | 76,853 | -0.25(-2.03%) |
May 12, 2016 | 13.41 | 13.41 | 12.28 | 12.49 | 134,195 | -1.14(-8.35%) |
May 11, 2016 | 14.78 | 14.93 | 13.54 | 13.63 | 62,460 | -1.28(-8.57%) |
May 10, 2016 | 14.39 | 15.10 | 14.02 | 14.91 | 74,231 | -0.36(-2.35%) |
May 09, 2016 | 15.31 | 15.53 | 15.23 | 15.27 | 54,051 | -0.05(-0.34%) |
May 06, 2016 | 15.21 | 15.46 | 15.05 | 15.32 | 70,246 | +0.00(+0.00%) |
May 05, 2016 | 15.45 | 15.58 | 15.26 | 15.32 | 37,488 | -0.04(-0.29%) |
May 04, 2016 | 15.40 | 15.59 | 15.34 | 15.37 | 52,578 | -0.06(-0.40%) |
May 03, 2016 | 15.33 | 15.59 | 15.24 | 15.43 | 43,591 | -0.11(-0.68%) |
May 02, 2016 | 14.97 | 15.54 | 14.81 | 15.53 | 102,879 | +0.41(+2.72%) |
Apr 29, 2016 | 15.03 | 15.18 | 14.46 | 15.12 | 64,444 | +0.13(+0.88%) |
Apr 28, 2016 | 14.95 | 15.18 | 14.95 | 14.99 | 50,566 | +0.03(+0.19%) |
Apr 27, 2016 | 14.78 | 15.07 | 14.59 | 14.96 | 73,077 | +0.17(+1.18%) |
Apr 26, 2016 | 14.53 | 14.80 | 14.49 | 14.79 | 98,918 | +0.30(+2.05%) |
Apr 25, 2016 | 14.41 | 14.63 | 14.33 | 14.49 | 68,565 | +0.17(+1.22%) |
Apr 22, 2016 | 14.07 | 14.32 | 13.90 | 14.32 | 87,584 | +0.31(+2.25%) |
Apr 21, 2016 | 13.49 | 14.30 | 13.15 | 14.00 | 63,695 | -0.07(-0.50%) |
Apr 20, 2016 | 13.81 | 14.24 | 13.69 | 14.07 | 62,433 | +0.17(+1.26%) |
Apr 19, 2016 | 13.53 | 13.90 | 13.42 | 13.90 | 66,693 | +0.42(+3.11%) |
Apr 18, 2016 | 13.37 | 13.49 | 13.25 | 13.48 | 79,616 | +0.19(+1.45%) |
Apr 15, 2016 | 13.15 | 13.32 | 13.14 | 13.28 | 32,271 | +0.08(+0.60%) |
Apr 14, 2016 | 13.28 | 13.31 | 13.05 | 13.21 | 28,618 | +0.08(+0.60%) |
Apr 13, 2016 | 13.23 | 13.42 | 13.09 | 13.13 | 109,187 | +0.03(+0.20%) |
Apr 12, 2016 | 13.01 | 13.22 | 13.00 | 13.10 | 36,027 | +0.07(+0.54%) |
Apr 11, 2016 | 13.16 | 13.47 | 12.89 | 13.03 | 62,764 | +0.09(+0.67%) |
Apr 08, 2016 | 12.92 | 13.08 | 12.87 | 12.94 | 37,848 | +0.06(+0.47%) |
Apr 07, 2016 | 13.02 | 13.03 | 12.71 | 12.88 | 45,853 | -0.14(-1.07%) |
Apr 06, 2016 | 13.20 | 13.32 | 12.94 | 13.02 | 23,520 | -0.12(-0.93%) |
Apr 05, 2016 | 13.28 | 13.28 | 13.01 | 13.14 | 52,575 | -0.09(-0.66%) |
Apr 04, 2016 | 12.96 | 13.44 | 12.96 | 13.23 | 58,638 | +0.18(+1.37%) |
Apr 01, 2016 | 13.00 | 13.27 | 11.56 | 13.05 | 38,371 | -0.11(-0.83%) |
Mar 31, 2016 | 13.25 | 13.35 | 13.12 | 13.16 | 41,765 | -0.14(-1.05%) |
Mar 30, 2016 | 12.57 | 13.49 | 12.44 | 13.30 | 63,354 | +0.77(+6.13%) |
Mar 29, 2016 | 11.50 | 12.59 | 11.50 | 12.53 | 88,882 | +0.97(+8.38%) |
Mar 28, 2016 | 11.45 | 11.69 | 11.39 | 11.56 | 39,224 | +0.21(+1.85%) |
Mar 24, 2016 | 11.28 | 11.35 | 11.35 | 11.35 | 38,927 | +0.07(+0.62%) |
Mar 23, 2016 | 11.35 | 11.35 | 11.18 | 11.28 | 48,472 | -0.06(-0.54%) |
Mar 22, 2016 | 11.54 | 11.61 | 11.28 | 11.35 | 70,093 | -0.27(-2.33%) |
Mar 21, 2016 | 11.28 | 11.69 | 11.26 | 11.62 | 64,299 | +0.42(+3.74%) |
Mar 18, 2016 | 11.21 | 11.29 | 11.05 | 11.20 | 94,417 | +0.08(+0.71%) |
Mar 17, 2016 | 10.95 | 11.36 | 10.92 | 11.12 | 58,867 | +0.20(+1.84%) |
Mar 16, 2016 | 11.25 | 11.31 | 10.90 | 10.92 | 91,945 | -0.39(-3.47%) |
Mar 15, 2016 | 11.79 | 12.01 | 11.25 | 11.31 | 52,977 | -0.91(-7.43%) |
Mar 14, 2016 | 11.21 | 12.31 | 11.19 | 12.22 | 85,030 | +1.03(+9.21%) |
Mar 11, 2016 | 11.20 | 11.29 | 10.87 | 11.19 | 19,627 | +0.24(+2.23%) |
Mar 10, 2016 | 10.90 | 11.01 | 10.74 | 10.94 | 15,858 | +0.03(+0.24%) |
Mar 09, 2016 | 11.00 | 11.05 | 10.80 | 10.92 | 19,378 | -0.07(-0.64%) |
Mar 08, 2016 | 11.01 | 11.20 | 10.89 | 10.99 | 21,088 | -0.12(-1.10%) |
Mar 07, 2016 | 10.85 | 11.12 | 10.67 | 11.11 | 45,446 | +0.21(+1.92%) |
Mar 04, 2016 | 10.76 | 10.92 | 10.60 | 10.90 | 22,342 | +0.08(+0.73%) |
Mar 03, 2016 | 10.68 | 10.95 | 10.48 | 10.82 | 43,674 | +0.09(+0.81%) |
Mar 02, 2016 | 10.45 | 10.75 | 10.24 | 10.73 | 55,702 | +0.30(+2.85%) |
Mar 01, 2016 | 10.48 | 10.48 | 10.37 | 10.44 | 21,942 | -0.01(-0.08%) |
Feb 29, 2016 | 10.35 | 10.48 | 10.35 | 10.45 | 25,482 | +0.07(+0.67%) |
Feb 26, 2016 | 10.33 | 10.44 | 10.22 | 10.38 | 71,975 | +0.11(+1.11%) |
Feb 25, 2016 | 10.29 | 10.32 | 10.04 | 10.26 | 17,385 | +0.06(+0.60%) |
Feb 24, 2016 | 10.04 | 10.31 | 10.04 | 10.20 | 11,070 | +0.16(+1.57%) |
Feb 23, 2016 | 10.22 | 10.35 | 10.04 | 10.04 | 19,077 | -0.18(-1.79%) |
Feb 22, 2016 | 10.18 | 10.44 | 10.15 | 10.23 | 22,516 | +0.10(+1.04%) |
Feb 19, 2016 | 10.07 | 10.25 | 10.04 | 10.12 | 26,270 | +0.04(+0.43%) |
Feb 18, 2016 | 10.47 | 10.47 | 10.06 | 10.08 | 13,386 | -0.35(-3.35%) |
Feb 17, 2016 | 10.48 | 10.59 | 10.38 | 10.43 | 18,629 | -0.04(-0.42%) |
Feb 16, 2016 | 10.29 | 10.48 | 10.04 | 10.47 | 43,823 | +0.26(+2.57%) |
Feb 12, 2016 | 10.29 | 10.21 | 10.21 | 10.21 | 13,510 | -0.03(-0.26%) |
Feb 11, 2016 | 10.37 | 10.52 | 10.13 | 10.24 | 7,881 | -0.31(-2.98%) |
Feb 10, 2016 | 10.76 | 11.00 | 10.54 | 10.55 | 12,077 | -0.20(-1.87%) |
Feb 09, 2016 | 10.30 | 10.91 | 10.30 | 10.75 | 44,301 | +0.37(+3.53%) |
Feb 08, 2016 | 10.24 | 10.48 | 10.11 | 10.38 | 32,321 | +0.05(+0.51%) |
Feb 05, 2016 | 10.43 | 10.51 | 10.27 | 10.33 | 33,876 | -0.10(-0.92%) |
Feb 04, 2016 | 10.46 | 10.48 | 10.34 | 10.43 | 13,244 | -0.01(-0.08%) |
Feb 03, 2016 | 10.34 | 10.51 | 10.14 | 10.44 | 8,532 | +0.21(+2.05%) |
Feb 02, 2016 | 10.27 | 10.31 | 10.13 | 10.23 | 21,063 | -0.19(-1.84%) |
Feb 01, 2016 | 10.33 | 10.50 | 10.23 | 10.42 | 15,716 | -0.04(-0.42%) |
Jan 29, 2016 | 10.24 | 10.52 | 10.14 | 10.46 | 24,657 | +0.24(+2.39%) |
Jan 28, 2016 | 10.27 | 10.36 | 10.19 | 10.22 | 10,657 | +0.09(+0.88%) |
Jan 27, 2016 | 10.16 | 10.44 | 10.11 | 10.13 | 12,788 | -0.26(-2.51%) |
Jan 26, 2016 | 10.19 | 10.50 | 10.19 | 10.39 | 14,051 | +0.36(+3.56%) |
Jan 25, 2016 | 10.29 | 10.56 | 10.01 | 10.03 | 16,687 | -0.35(-3.35%) |
Jan 22, 2016 | 10.66 | 10.81 | 10.17 | 10.38 | 29,417 | -0.10(-1.00%) |
Jan 21, 2016 | 10.66 | 10.68 | 10.47 | 10.49 | 39,030 | -0.12(-1.15%) |
Jan 20, 2016 | 9.990 | 10.75 | 9.842 | 10.61 | 58,114 | +0.57(+5.63%) |
Jan 19, 2016 | 10.06 | 10.17 | 9.947 | 10.04 | 42,836 | +0.07(+0.70%) |
Jan 15, 2016 | 9.825 | 9.973 | 9.973 | 9.973 | 34,474 | -0.15(-1.46%) |
Jan 14, 2016 | 9.981 | 10.42 | 9.929 | 10.12 | 22,658 | +0.14(+1.39%) |
Jan 13, 2016 | 10.44 | 10.78 | 9.886 | 9.981 | 59,185 | -0.47(-4.50%) |
Jan 12, 2016 | 10.61 | 10.61 | 10.29 | 10.45 | 43,971 | -0.09(-0.83%) |
Jan 11, 2016 | 10.90 | 10.99 | 10.23 | 10.54 | 48,232 | -0.36(-3.27%) |
Jan 08, 2016 | 11.05 | 11.46 | 10.88 | 10.90 | 57,791 | -0.16(-1.42%) |
Jan 07, 2016 | 11.09 | 11.57 | 11.04 | 11.05 | 36,130 | -0.22(-1.93%) |
Jan 06, 2016 | 11.22 | 11.51 | 11.19 | 11.27 | 35,517 | -0.09(-0.77%) |
Jan 05, 2016 | 11.37 | 11.50 | 11.21 | 11.36 | 30,654 | +0.06(+0.54%) |