Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.57 | 12.73 | 12.25 | 12.59 | 17,694 | -0.01(-0.08%) |
Aug 30, 2016 | 12.85 | 12.85 | 12.60 | 12.60 | 2,418 | -0.29(-2.25%) |
Aug 29, 2016 | 12.69 | 12.98 | 12.69 | 12.89 | 6,811 | -0.05(-0.39%) |
Aug 26, 2016 | 12.75 | 12.97 | 12.68 | 12.94 | 6,451 | +0.18(+1.41%) |
Aug 25, 2016 | 12.81 | 12.81 | 12.72 | 12.76 | 4,317 | +0.03(+0.24%) |
Aug 24, 2016 | 12.86 | 12.95 | 12.61 | 12.73 | 7,444 | -0.11(-0.86%) |
Aug 23, 2016 | 12.89 | 13.21 | 12.70 | 12.84 | 8,163 | +0.04(+0.31%) |
Aug 22, 2016 | 13.23 | 13.23 | 12.79 | 12.80 | 1,443 | +0.05(+0.39%) |
Aug 19, 2016 | 12.82 | 12.82 | 12.58 | 12.75 | 12,408 | -0.01(-0.08%) |
Aug 18, 2016 | 12.65 | 12.92 | 12.65 | 12.76 | 2,383 | +0.08(+0.63%) |
Aug 17, 2016 | 12.66 | 12.68 | 12.60 | 12.68 | 5,882 | +0.02(+0.16%) |
Aug 16, 2016 | 12.62 | 13.45 | 12.62 | 12.66 | 30,877 | -0.32(-2.47%) |
Aug 15, 2016 | 12.50 | 12.98 | 12.49 | 12.98 | 13,218 | +0.38(+3.02%) |
Aug 12, 2016 | 12.35 | 12.63 | 12.35 | 12.60 | 8,873 | +0.24(+1.94%) |
Aug 11, 2016 | 12.49 | 12.57 | 12.25 | 12.36 | 15,493 | -0.14(-1.12%) |
Aug 10, 2016 | 12.64 | 12.64 | 12.48 | 12.50 | 3,245 | -0.12(-0.95%) |
Aug 09, 2016 | 12.52 | 12.62 | 12.52 | 12.62 | 547 | +0.01(+0.08%) |
Aug 08, 2016 | 12.37 | 12.62 | 12.37 | 12.61 | 1,936 | +0.01(+0.08%) |
Aug 05, 2016 | 12.63 | 12.63 | 12.59 | 12.60 | 7,114 | -0.03(-0.24%) |
Aug 04, 2016 | 12.72 | 12.72 | 12.52 | 12.63 | 3,906 | -0.07(-0.55%) |
Aug 03, 2016 | 12.71 | 12.76 | 12.65 | 12.70 | 14,325 | -0.01(-0.08%) |
Aug 02, 2016 | 13.06 | 13.08 | 12.71 | 12.71 | 8,498 | -0.42(-3.20%) |
Aug 01, 2016 | 13.39 | 13.39 | 13.13 | 13.13 | 4,149 | -0.31(-2.31%) |
Jul 29, 2016 | 13.24 | 13.44 | 13.13 | 13.44 | 8,064 | -0.05(-0.37%) |
Jul 28, 2016 | 13.54 | 13.54 | 13.39 | 13.49 | 17,793 | -0.05(-0.37%) |
Jul 27, 2016 | 13.26 | 13.71 | 13.26 | 13.54 | 11,848 | +0.19(+1.42%) |
Jul 26, 2016 | 13.50 | 13.50 | 13.25 | 13.35 | 23,337 | -0.05(-0.37%) |
Jul 25, 2016 | 13.51 | 13.51 | 13.39 | 13.40 | 6,729 | -0.18(-1.33%) |
Jul 22, 2016 | 13.53 | 13.58 | 13.44 | 13.58 | 4,381 | +0.00(+0.00%) |
Jul 21, 2016 | 13.80 | 13.80 | 13.41 | 13.58 | 9,779 | -0.18(-1.31%) |
Jul 20, 2016 | 13.60 | 13.77 | 13.50 | 13.76 | 14,540 | +0.01(+0.07%) |
Jul 19, 2016 | 13.63 | 13.75 | 13.57 | 13.75 | 3,943 | +0.19(+1.40%) |
Jul 18, 2016 | 13.25 | 13.64 | 13.18 | 13.56 | 5,267 | +0.22(+1.65%) |
Jul 15, 2016 | 13.43 | 13.43 | 13.15 | 13.34 | 10,948 | +0.02(+0.15%) |
Jul 14, 2016 | 13.30 | 13.46 | 13.30 | 13.32 | 10,154 | +0.04(+0.30%) |
Jul 13, 2016 | 13.30 | 13.34 | 13.12 | 13.28 | 14,810 | -0.02(-0.15%) |
Jul 12, 2016 | 13.28 | 13.53 | 13.11 | 13.30 | 52,314 | +0.18(+1.37%) |
Jul 11, 2016 | 13.01 | 13.29 | 12.94 | 13.12 | 39,387 | +0.05(+0.38%) |
Jul 08, 2016 | 12.94 | 13.07 | 12.85 | 13.07 | 18,758 | +0.07(+0.54%) |
Jul 07, 2016 | 12.90 | 13.00 | 12.63 | 13.00 | 13,834 | +0.15(+1.17%) |
Jul 06, 2016 | 12.92 | 12.99 | 12.77 | 12.85 | 9,185 | -0.11(-0.85%) |
Jul 05, 2016 | 13.20 | 13.30 | 12.85 | 12.96 | 17,817 | -0.24(-1.82%) |
Jul 01, 2016 | 13.27 | 13.20 | 13.20 | 13.20 | 9,600 | -0.19(-1.42%) |
Jun 30, 2016 | 13.43 | 13.55 | 13.10 | 13.39 | 30,390 | -0.10(-0.74%) |
Jun 29, 2016 | 13.52 | 13.60 | 13.40 | 13.49 | 26,866 | -0.02(-0.15%) |
Jun 28, 2016 | 13.57 | 13.60 | 13.28 | 13.51 | 17,039 | +0.11(+0.82%) |
Jun 27, 2016 | 13.36 | 13.90 | 13.25 | 13.40 | 53,055 | +0.00(+0.00%) |
Jun 24, 2016 | 13.60 | 13.69 | 13.05 | 13.40 | 478,746 | -0.42(-3.04%) |
Jun 23, 2016 | 13.95 | 14.00 | 13.70 | 13.82 | 57,350 | -0.19(-1.36%) |
Jun 22, 2016 | 14.00 | 14.01 | 13.81 | 14.01 | 36,922 | +0.04(+0.29%) |
Jun 21, 2016 | 13.88 | 14.25 | 13.74 | 13.97 | 35,022 | +0.09(+0.65%) |
Jun 20, 2016 | 13.73 | 13.90 | 13.73 | 13.88 | 13,999 | +0.33(+2.44%) |
Jun 17, 2016 | 13.62 | 13.74 | 13.55 | 13.55 | 12,821 | -0.20(-1.45%) |
Jun 16, 2016 | 13.74 | 14.00 | 13.68 | 13.75 | 26,417 | +0.00(+0.00%) |
Jun 15, 2016 | 13.80 | 13.82 | 13.71 | 13.75 | 19,764 | -0.05(-0.36%) |
Jun 14, 2016 | 13.48 | 13.80 | 13.48 | 13.80 | 12,308 | +0.15(+1.10%) |
Jun 13, 2016 | 13.70 | 13.76 | 13.63 | 13.65 | 16,841 | +0.01(+0.07%) |
Jun 10, 2016 | 13.60 | 13.80 | 13.51 | 13.64 | 6,649 | -0.02(-0.15%) |
Jun 09, 2016 | 13.85 | 14.00 | 13.60 | 13.66 | 17,597 | -0.10(-0.73%) |
Jun 08, 2016 | 13.82 | 13.82 | 13.70 | 13.76 | 6,075 | +0.09(+0.66%) |
Jun 07, 2016 | 13.84 | 13.89 | 13.67 | 13.67 | 10,816 | -0.28(-2.01%) |
Jun 06, 2016 | 13.61 | 13.95 | 13.60 | 13.95 | 7,619 | +0.27(+1.97%) |
Jun 03, 2016 | 13.65 | 13.70 | 13.63 | 13.68 | 11,890 | +0.13(+0.96%) |
Jun 02, 2016 | 13.62 | 13.70 | 13.42 | 13.55 | 7,971 | -0.12(-0.88%) |
Jun 01, 2016 | 13.55 | 13.67 | 13.13 | 13.67 | 5,676 | +0.12(+0.89%) |
May 31, 2016 | 13.61 | 13.70 | 13.55 | 13.55 | 1,440 | -0.15(-1.09%) |
May 27, 2016 | 13.73 | 13.70 | 13.70 | 13.70 | 6,600 | -0.10(-0.72%) |
May 26, 2016 | 13.60 | 14.00 | 13.60 | 13.80 | 9,500 | -0.24(-1.71%) |
May 25, 2016 | 14.00 | 14.04 | 13.98 | 14.04 | 17,213 | +0.04(+0.29%) |
May 24, 2016 | 13.99 | 14.00 | 13.89 | 14.00 | 20,856 | +0.00(+0.00%) |
May 23, 2016 | 13.28 | 14.00 | 13.23 | 14.00 | 18,011 | +0.55(+4.09%) |
May 20, 2016 | 13.45 | 13.45 | 13.20 | 13.45 | 4,033 | +0.00(+0.00%) |
May 19, 2016 | 13.30 | 13.45 | 13.11 | 13.45 | 6,654 | +0.15(+1.13%) |
May 18, 2016 | 13.14 | 13.30 | 12.98 | 13.30 | 5,898 | +0.25(+1.92%) |
May 17, 2016 | 12.94 | 13.20 | 12.60 | 13.05 | 6,834 | +0.11(+0.85%) |
May 16, 2016 | 13.15 | 13.29 | 12.94 | 12.94 | 2,319 | -0.21(-1.60%) |
May 13, 2016 | 13.03 | 13.15 | 13.03 | 13.15 | 908 | +0.00(+0.00%) |
May 12, 2016 | 12.98 | 13.15 | 12.98 | 13.15 | 8,758 | +0.20(+1.54%) |
May 11, 2016 | 12.94 | 12.95 | 12.55 | 12.95 | 7,081 | -0.15(-1.15%) |
May 10, 2016 | 13.20 | 13.20 | 12.86 | 13.10 | 5,926 | -0.21(-1.58%) |
May 09, 2016 | 13.31 | 13.44 | 13.13 | 13.31 | 3,576 | -0.13(-0.97%) |
May 06, 2016 | 13.42 | 13.44 | 13.42 | 13.44 | 431 | -0.13(-0.96%) |
May 05, 2016 | 13.75 | 13.75 | 13.30 | 13.57 | 3,079 | -0.09(-0.66%) |
May 04, 2016 | 13.35 | 13.70 | 13.21 | 13.66 | 15,814 | +0.41(+3.09%) |
May 03, 2016 | 13.39 | 13.39 | 13.04 | 13.25 | 2,270 | +0.17(+1.30%) |
May 02, 2016 | 12.75 | 13.08 | 12.75 | 13.08 | 12,882 | +0.48(+3.81%) |
Apr 29, 2016 | 12.68 | 12.68 | 12.50 | 12.60 | 2,383 | +0.02(+0.16%) |
Apr 28, 2016 | 12.51 | 12.69 | 12.51 | 12.58 | 2,949 | +0.08(+0.64%) |
Apr 27, 2016 | 12.47 | 12.50 | 12.47 | 12.50 | 1,757 | +0.10(+0.81%) |
Apr 26, 2016 | 12.20 | 12.40 | 12.20 | 12.40 | 764 | +0.20(+1.61%) |
Apr 25, 2016 | 12.38 | 12.38 | 12.20 | 12.20 | 448 | -0.15(-1.19%) |
Apr 22, 2016 | 12.31 | 12.50 | 12.31 | 12.35 | 3,520 | +0.02(+0.16%) |
Apr 21, 2016 | 12.24 | 12.33 | 12.24 | 12.33 | 300 | +0.08(+0.65%) |
Apr 20, 2016 | 12.29 | 12.35 | 12.13 | 12.25 | 1,580 | -0.10(-0.81%) |
Apr 19, 2016 | 12.36 | 12.36 | 12.34 | 12.35 | 705 | -0.18(-1.44%) |
Apr 18, 2016 | 12.03 | 12.62 | 12.02 | 12.53 | 10,875 | +0.13(+1.05%) |
Apr 15, 2016 | 12.29 | 12.40 | 12.29 | 12.40 | 387 | -0.10(-0.80%) |
Apr 14, 2016 | 12.50 | 12.50 | 12.50 | 12.50 | 269 | +0.15(+1.21%) |
Apr 13, 2016 | 12.26 | 12.40 | 12.26 | 12.35 | 1,469 | +0.01(+0.08%) |
Apr 12, 2016 | 12.34 | 12.43 | 12.12 | 12.34 | 3,229 | -0.15(-1.20%) |
Apr 11, 2016 | 12.49 | 12.49 | 12.20 | 12.49 | 6,977 | +0.00(+0.00%) |
Apr 08, 2016 | 12.58 | 12.58 | 12.47 | 12.49 | 2,137 | -0.11(-0.87%) |
Apr 07, 2016 | 12.59 | 12.69 | 12.35 | 12.60 | 15,893 | +0.05(+0.40%) |
Apr 06, 2016 | 12.60 | 12.60 | 12.54 | 12.55 | 1,595 | -0.05(-0.40%) |
Apr 05, 2016 | 12.63 | 12.74 | 12.52 | 12.60 | 813 | -0.15(-1.18%) |
Apr 04, 2016 | 12.66 | 12.75 | 12.53 | 12.75 | 5,452 | +0.00(+0.00%) |
Apr 01, 2016 | 12.30 | 12.75 | 12.30 | 12.75 | 10,285 | +0.40(+3.24%) |
Mar 31, 2016 | 12.50 | 12.50 | 12.35 | 12.35 | 875 | -0.13(-1.04%) |
Mar 30, 2016 | 12.27 | 12.70 | 12.20 | 12.48 | 11,871 | +0.34(+2.80%) |
Mar 29, 2016 | 11.96 | 12.14 | 11.91 | 12.14 | 1,985 | +0.17(+1.42%) |
Mar 28, 2016 | 11.87 | 12.09 | 11.75 | 11.97 | 9,516 | +0.04(+0.34%) |
Mar 24, 2016 | 11.95 | 11.93 | 11.93 | 11.93 | 400 | -0.08(-0.67%) |
Mar 23, 2016 | 12.03 | 12.21 | 12.01 | 12.01 | 3,139 | -0.19(-1.56%) |
Mar 22, 2016 | 12.00 | 12.37 | 11.96 | 12.20 | 12,231 | -0.05(-0.41%) |
Mar 21, 2016 | 12.47 | 12.47 | 12.02 | 12.25 | 688 | -0.07(-0.57%) |
Mar 18, 2016 | 11.90 | 12.32 | 11.88 | 12.32 | 118,014 | +0.42(+3.53%) |
Mar 17, 2016 | 11.40 | 11.91 | 11.40 | 11.90 | 16,948 | +0.54(+4.75%) |
Mar 16, 2016 | 11.24 | 11.40 | 11.08 | 11.36 | 13,699 | +0.21(+1.88%) |
Mar 15, 2016 | 10.97 | 11.24 | 10.93 | 11.15 | 12,800 | -0.05(-0.45%) |
Mar 14, 2016 | 10.95 | 11.24 | 10.95 | 11.20 | 15,297 | +0.30(+2.75%) |
Mar 11, 2016 | 11.00 | 11.00 | 10.68 | 10.90 | 5,388 | -0.10(-0.91%) |
Mar 10, 2016 | 11.00 | 11.00 | 10.89 | 11.00 | 4,503 | +0.00(+0.00%) |
Mar 09, 2016 | 11.29 | 11.29 | 10.80 | 11.00 | 5,407 | -0.19(-1.70%) |
Mar 08, 2016 | 11.16 | 11.25 | 10.99 | 11.19 | 13,360 | +0.07(+0.63%) |
Mar 07, 2016 | 10.90 | 11.20 | 10.90 | 11.12 | 5,936 | +0.09(+0.82%) |
Mar 04, 2016 | 11.11 | 11.25 | 11.00 | 11.03 | 10,100 | -0.02(-0.18%) |
Mar 03, 2016 | 11.15 | 11.15 | 10.81 | 11.05 | 21,264 | +0.00(+0.00%) |
Mar 02, 2016 | 11.23 | 11.23 | 10.80 | 11.05 | 2,093 | +0.09(+0.82%) |
Mar 01, 2016 | 11.02 | 11.02 | 10.85 | 10.96 | 8,802 | +0.18(+1.67%) |
Feb 29, 2016 | 10.98 | 11.00 | 10.78 | 10.78 | 605 | +0.10(+0.94%) |
Feb 26, 2016 | 11.02 | 11.02 | 10.68 | 10.68 | 352 | -0.20(-1.84%) |
Feb 25, 2016 | 11.05 | 11.05 | 11.01 | 10.88 | 7,296 | -0.37(-3.29%) |
Feb 24, 2016 | 11.46 | 11.46 | 11.25 | 11.25 | 500 | -0.38(-3.27%) |
Feb 23, 2016 | 11.58 | 11.74 | 11.25 | 11.63 | 16,611 | +0.02(+0.17%) |
Feb 22, 2016 | 11.75 | 11.75 | 11.61 | 11.61 | 2,707 | -0.13(-1.11%) |
Feb 19, 2016 | 11.74 | 11.74 | 11.74 | 11.74 | 182 | +0.46(+4.08%) |
Feb 18, 2016 | 10.96 | 11.40 | 10.96 | 11.28 | 30,279 | +0.53(+4.93%) |
Feb 17, 2016 | 9.760 | 11.16 | 9.630 | 10.75 | 39,840 | +1.05(+10.82%) |
Feb 16, 2016 | 9.260 | 10.02 | 9.100 | 9.700 | 22,524 | +0.19(+2.00%) |
Feb 12, 2016 | 9.700 | 9.510 | 9.510 | 9.510 | 1,800 | +0.01(+0.11%) |
Feb 11, 2016 | 9.290 | 9.750 | 9.260 | 9.500 | 1,515 | +0.06(+0.64%) |
Feb 10, 2016 | 9.260 | 9.440 | 9.250 | 9.440 | 1,024 | +0.29(+3.17%) |
Feb 09, 2016 | 9.170 | 9.330 | 9.150 | 9.150 | 821 | +0.00(+0.00%) |
Feb 08, 2016 | 9.150 | 9.150 | 9.150 | 9.150 | 101 | +0.00(+0.00%) |
Feb 05, 2016 | 9.040 | 9.160 | 9.040 | 9.150 | 634 | +0.11(+1.22%) |
Feb 04, 2016 | 9.410 | 9.460 | 9.030 | 9.040 | 24,133 | -0.20(-2.16%) |
Feb 03, 2016 | 9.820 | 9.820 | 9.240 | 9.240 | 9,699 | -0.52(-5.33%) |
Feb 02, 2016 | 10.02 | 10.20 | 9.760 | 9.760 | 16,909 | -0.44(-4.31%) |
Feb 01, 2016 | 10.41 | 10.60 | 10.18 | 10.20 | 7,895 | -0.32(-3.04%) |
Jan 29, 2016 | 10.88 | 10.88 | 10.52 | 10.52 | 4,012 | -0.37(-3.40%) |
Jan 28, 2016 | 11.35 | 11.35 | 10.89 | 10.89 | 2,136 | -0.61(-5.30%) |
Jan 27, 2016 | 11.45 | 11.50 | 11.45 | 11.50 | 1,330 | -0.16(-1.37%) |
Jan 26, 2016 | 11.20 | 11.66 | 11.20 | 11.66 | 8,853 | +0.45(+4.01%) |
Jan 25, 2016 | 11.26 | 11.26 | 11.05 | 11.21 | 2,981 | -0.24(-2.10%) |
Jan 22, 2016 | 11.45 | 11.45 | 11.45 | 11.45 | 236 | +0.49(+4.47%) |
Jan 21, 2016 | 11.00 | 11.29 | 10.96 | 10.96 | 3,501 | +0.06(+0.55%) |
Jan 20, 2016 | 11.13 | 11.13 | 10.90 | 10.90 | 3,587 | -0.60(-5.22%) |
Jan 19, 2016 | 11.15 | 11.50 | 11.15 | 11.50 | 1,022 | +0.35(+3.14%) |
Jan 15, 2016 | 11.54 | 11.15 | 11.15 | 11.15 | 3,800 | -0.51(-4.37%) |
Jan 14, 2016 | 11.65 | 11.88 | 11.65 | 11.66 | 2,444 | +0.03(+0.26%) |
Jan 11, 2016 | 11.60 | 11.64 | 11.60 | 11.63 | 67 | -0.34(-2.84%) |
Jan 08, 2016 | 12.05 | 12.05 | 11.90 | 11.97 | 1,297 | +0.12(+1.06%) |
Jan 07, 2016 | 11.87 | 11.89 | 11.66 | 11.85 | 4,821 | -0.02(-0.21%) |
Jan 06, 2016 | 12.00 | 12.00 | 11.87 | 11.87 | 1,519 | -0.34(-2.78%) |
Jan 05, 2016 | 12.21 | 12.30 | 12.20 | 12.21 | 5,189 | +0.00(+0.00%) |
Jan 04, 2016 | 12.30 | 12.34 | 12.21 | 12.21 | 4,083 | -0.15(-1.21%) |
Dec 31, 2015 | 12.27 | 12.36 | 12.36 | 12.36 | 3,200 | +0.03(+0.24%) |
Dec 29, 2015 | 12.21 | 12.33 | 12.20 | 12.33 | 1 | +0.16(+1.31%) |
Dec 28, 2015 | 12.34 | 12.34 | 12.17 | 12.17 | 497 | -0.18(-1.46%) |
Dec 23, 2015 | 12.35 | 12.35 | 12.35 | 12.35 | 1,400 | +0.02(+0.16%) |
Dec 22, 2015 | 12.11 | 12.34 | 12.05 | 12.33 | 7,174 | +0.03(+0.24%) |
Dec 21, 2015 | 12.30 | 12.30 | 12.10 | 12.30 | 16,442 | -0.20(-1.60%) |
Dec 18, 2015 | 12.25 | 12.50 | 11.60 | 12.50 | 58,988 | +0.20(+1.63%) |
Dec 17, 2015 | 12.30 | 12.30 | 12.16 | 12.30 | 3,797 | -0.04(-0.32%) |
Dec 16, 2015 | 12.24 | 12.34 | 12.23 | 12.34 | 16,093 | +0.04(+0.33%) |
Dec 15, 2015 | 12.16 | 12.31 | 12.16 | 12.30 | 15,805 | +0.06(+0.49%) |
Dec 14, 2015 | 12.28 | 12.31 | 11.99 | 12.24 | 21,003 | -0.51(-4.00%) |
Dec 11, 2015 | 12.07 | 12.75 | 12.04 | 12.75 | 27,636 | +0.50(+4.08%) |
Dec 10, 2015 | 12.00 | 12.26 | 12.00 | 12.25 | 8,697 | +0.00(+0.00%) |
Dec 09, 2015 | 11.97 | 12.25 | 11.97 | 12.25 | 12,523 | +0.22(+1.83%) |
Dec 08, 2015 | 12.14 | 12.14 | 11.79 | 12.03 | 5,314 | -0.17(-1.39%) |
Dec 07, 2015 | 12.20 | 12.20 | 12.01 | 12.20 | 5,770 | -0.45(-3.56%) |
Dec 04, 2015 | 11.99 | 12.65 | 11.99 | 12.65 | 39,097 | +0.67(+5.55%) |
Dec 03, 2015 | 11.99 | 11.99 | 11.98 | 11.98 | 700 | -0.02(-0.13%) |
Dec 02, 2015 | 12.28 | 12.28 | 11.93 | 12.00 | 1,975 | +0.00(+0.00%) |
Dec 01, 2015 | 11.69 | 12.00 | 11.67 | 12.00 | 6,772 | +0.01(+0.08%) |
Nov 30, 2015 | 11.98 | 11.99 | 11.98 | 11.99 | 2,102 | +0.00(+0.00%) |
Nov 27, 2015 | 11.99 | 11.99 | 11.99 | 11.99 | 1,102 | -0.01(-0.08%) |
Nov 25, 2015 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.10(-0.83%) |
Nov 24, 2015 | 11.88 | 12.25 | 11.88 | 12.10 | 6,981 | +0.04(+0.33%) |
Nov 23, 2015 | 11.54 | 12.06 | 11.48 | 12.06 | 16,399 | +0.56(+4.87%) |
Nov 20, 2015 | 11.15 | 11.78 | 11.15 | 11.50 | 19,939 | -0.26(-2.21%) |
Nov 19, 2015 | 11.56 | 11.76 | 11.54 | 11.76 | 2,500 | +0.13(+1.12%) |
Nov 17, 2015 | 11.40 | 11.70 | 11.35 | 11.63 | 25 | -0.52(-4.28%) |
Nov 16, 2015 | 12.00 | 12.15 | 12.00 | 12.15 | 1,742 | -0.01(-0.08%) |
Nov 11, 2015 | 12.19 | 12.19 | 12.16 | 12.16 | 24 | -0.04(-0.33%) |
Nov 10, 2015 | 12.20 | 12.20 | 12.02 | 12.20 | 3,100 | +0.02(+0.16%) |
Nov 06, 2015 | 12.20 | 12.18 | 12.18 | 12.18 | 1,100 | -0.02(-0.16%) |
Nov 05, 2015 | 12.20 | 12.21 | 12.16 | 12.20 | 20,721 | +0.00(+0.00%) |
Nov 04, 2015 | 12.20 | 12.28 | 12.10 | 12.20 | 24,837 | +0.00(+0.00%) |
Nov 03, 2015 | 12.10 | 12.28 | 12.10 | 12.20 | 1,230 | +0.03(+0.25%) |
Nov 02, 2015 | 11.56 | 12.17 | 11.56 | 12.17 | 3,702 | +0.73(+6.38%) |
Oct 29, 2015 | 11.30 | 11.49 | 11.26 | 11.44 | 27 | -0.11(-0.95%) |
Oct 28, 2015 | 11.85 | 11.85 | 11.52 | 11.55 | 1,805 | -0.47(-3.91%) |
Oct 26, 2015 | 12.25 | 12.28 | 12.02 | 12.02 | 53 | +0.22(+1.86%) |
Oct 23, 2015 | 12.24 | 12.27 | 11.80 | 11.80 | 6,762 | -0.31(-2.56%) |
Oct 22, 2015 | 12.31 | 12.40 | 12.09 | 12.11 | 41,846 | -0.22(-1.78%) |
Oct 21, 2015 | 12.62 | 12.62 | 12.33 | 12.33 | 1,206 | +0.00(+0.00%) |
Oct 20, 2015 | 12.07 | 12.62 | 12.07 | 12.33 | 2,399 | +0.13(+1.07%) |
Oct 19, 2015 | 12.40 | 12.40 | 12.11 | 12.20 | 13,696 | -0.38(-3.02%) |
Oct 16, 2015 | 12.39 | 12.95 | 12.07 | 12.58 | 2,517 | -0.20(-1.56%) |
Oct 15, 2015 | 12.30 | 12.78 | 12.19 | 12.78 | 3,720 | +0.28(+2.24%) |
Oct 14, 2015 | 12.50 | 12.50 | 12.50 | 12.50 | 204 | -0.20(-1.57%) |
Oct 13, 2015 | 12.72 | 12.72 | 12.50 | 12.70 | 6,320 | -0.25(-1.93%) |
Oct 12, 2015 | 12.93 | 12.95 | 12.72 | 12.95 | 1,947 | +0.35(+2.78%) |
Oct 09, 2015 | 12.38 | 12.60 | 12.38 | 12.60 | 300 | -0.15(-1.18%) |
Oct 08, 2015 | 12.40 | 12.75 | 12.38 | 12.75 | 9,391 | +0.35(+2.82%) |
Oct 07, 2015 | 12.15 | 12.40 | 12.02 | 12.40 | 8,841 | +0.22(+1.81%) |
Oct 06, 2015 | 12.00 | 12.18 | 12.00 | 12.18 | 1,796 | +0.18(+1.50%) |
Oct 05, 2015 | 11.51 | 12.00 | 11.27 | 12.00 | 11,371 | +0.50(+4.35%) |
Oct 02, 2015 | 11.32 | 11.50 | 11.08 | 11.50 | 11,319 | +0.34(+3.05%) |
Oct 01, 2015 | 11.28 | 11.28 | 11.14 | 11.16 | 1,139 | +0.06(+0.54%) |
Sep 30, 2015 | 11.08 | 11.25 | 10.80 | 11.10 | 18,857 | +0.00(+0.00%) |
Sep 29, 2015 | 11.29 | 11.29 | 10.90 | 11.10 | 1,866 | -0.14(-1.25%) |
Sep 28, 2015 | 11.08 | 11.24 | 10.90 | 11.24 | 5,540 | +0.36(+3.26%) |
Sep 25, 2015 | 10.98 | 11.09 | 10.64 | 10.88 | 29,916 | -0.02(-0.14%) |
Sep 24, 2015 | 10.88 | 11.09 | 10.73 | 10.90 | 39,528 | +0.03(+0.28%) |
Sep 23, 2015 | 11.47 | 11.47 | 10.76 | 10.87 | 27,343 | -0.43(-3.81%) |
Sep 22, 2015 | 11.72 | 11.85 | 10.80 | 11.30 | 180,684 | -0.63(-5.28%) |
Sep 21, 2015 | 11.99 | 12.11 | 11.70 | 11.93 | 41,077 | +1.08(+9.95%) |
Sep 18, 2015 | 12.62 | 13.50 | 10.85 | 10.85 | 85,560 | -1.87(-14.70%) |
Sep 17, 2015 | 13.15 | 13.55 | 12.72 | 12.72 | 41,583 | -0.85(-6.26%) |
Sep 16, 2015 | 12.89 | 13.57 | 12.89 | 13.57 | 4,553 | +0.40(+3.04%) |
Sep 15, 2015 | 13.25 | 13.25 | 13.01 | 13.17 | 9,373 | -0.03(-0.23%) |
Sep 14, 2015 | 13.00 | 13.20 | 13.00 | 13.20 | 7,178 | +0.05(+0.38%) |
Sep 11, 2015 | 13.21 | 13.57 | 12.82 | 13.15 | 13,649 | +0.16(+1.23%) |
Sep 10, 2015 | 12.95 | 13.00 | 12.80 | 12.99 | 6,934 | +0.04(+0.31%) |
Sep 09, 2015 | 12.80 | 12.95 | 12.80 | 12.95 | 8,515 | +0.25(+1.97%) |
Sep 08, 2015 | 12.50 | 12.85 | 12.36 | 12.70 | 10,023 | +0.30(+2.46%) |
Sep 04, 2015 | 12.80 | 12.39 | 12.39 | 12.39 | 3,100 | -0.25(-1.94%) |
Sep 03, 2015 | 12.50 | 12.64 | 12.25 | 12.64 | 12,013 | +0.39(+3.18%) |
Sep 02, 2015 | 12.60 | 12.60 | 12.22 | 12.25 | 3,649 | +0.10(+0.82%) |