Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.180 | 8.300 | 8.130 | 8.290 | 70,490 | +0.07(+0.85%) |
Sep 29, 2016 | 8.430 | 8.450 | 8.180 | 8.220 | 79,037 | -0.19(-2.26%) |
Sep 28, 2016 | 8.270 | 8.430 | 8.260 | 8.410 | 43,271 | +0.15(+1.82%) |
Sep 27, 2016 | 8.180 | 8.260 | 8.120 | 8.260 | 47,204 | -0.01(-0.12%) |
Sep 26, 2016 | 8.250 | 8.340 | 8.230 | 8.270 | 64,245 | -0.21(-2.48%) |
Sep 23, 2016 | 8.440 | 8.530 | 8.410 | 8.480 | 33,255 | -0.02(-0.24%) |
Sep 22, 2016 | 8.630 | 8.670 | 8.490 | 8.500 | 76,180 | +0.14(+1.67%) |
Sep 21, 2016 | 8.320 | 8.400 | 8.250 | 8.360 | 44,051 | +0.25(+3.08%) |
Sep 20, 2016 | 8.090 | 8.110 | 8.030 | 8.110 | 81,544 | -0.02(-0.25%) |
Sep 19, 2016 | 8.220 | 8.220 | 8.060 | 8.130 | 43,378 | -0.08(-0.97%) |
Sep 16, 2016 | 8.190 | 8.230 | 8.130 | 8.210 | 56,758 | -0.23(-2.73%) |
Sep 15, 2016 | 8.390 | 8.440 | 8.300 | 8.440 | 46,092 | +0.02(+0.24%) |
Sep 14, 2016 | 8.390 | 8.440 | 8.310 | 8.420 | 28,053 | -0.05(-0.59%) |
Sep 13, 2016 | 8.500 | 8.530 | 8.420 | 8.470 | 60,250 | -0.44(-4.94%) |
Sep 12, 2016 | 8.610 | 8.910 | 8.590 | 8.910 | 42,653 | -0.01(-0.11%) |
Sep 09, 2016 | 8.980 | 8.990 | 8.880 | 8.920 | 37,563 | -0.18(-1.98%) |
Sep 08, 2016 | 9.060 | 9.160 | 9.040 | 9.100 | 50,331 | +0.08(+0.89%) |
Sep 07, 2016 | 9.020 | 9.080 | 8.970 | 9.020 | 38,647 | -0.03(-0.33%) |
Sep 06, 2016 | 9.010 | 9.050 | 8.920 | 9.050 | 119,122 | -0.04(-0.44%) |
Sep 02, 2016 | 9.120 | 9.090 | 9.090 | 9.090 | 41,600 | -0.05(-0.55%) |
Sep 01, 2016 | 9.110 | 9.150 | 9.030 | 9.140 | 35,185 | +0.06(+0.66%) |
Aug 31, 2016 | 9.100 | 9.120 | 8.960 | 9.080 | 96,419 | -0.04(-0.44%) |
Aug 30, 2016 | 9.090 | 9.150 | 9.090 | 9.120 | 33,896 | +0.11(+1.22%) |
Aug 29, 2016 | 8.950 | 9.040 | 8.950 | 9.010 | 51,515 | -0.01(-0.11%) |
Aug 26, 2016 | 9.100 | 9.170 | 8.950 | 9.020 | 64,162 | -0.02(-0.22%) |
Aug 25, 2016 | 9.060 | 9.100 | 8.990 | 9.040 | 25,432 | +0.04(+0.44%) |
Aug 24, 2016 | 9.070 | 9.230 | 8.970 | 9.000 | 230,254 | -0.05(-0.55%) |
Aug 23, 2016 | 9.060 | 9.140 | 9.040 | 9.050 | 48,342 | +0.07(+0.78%) |
Aug 22, 2016 | 8.890 | 8.990 | 8.860 | 8.980 | 100,436 | -0.04(-0.44%) |
Aug 19, 2016 | 8.880 | 9.030 | 8.850 | 9.020 | 38,717 | -0.17(-1.85%) |
Aug 18, 2016 | 9.100 | 9.190 | 9.080 | 9.190 | 63,954 | +0.11(+1.21%) |
Aug 17, 2016 | 8.990 | 9.080 | 8.960 | 9.080 | 109,998 | +0.18(+2.02%) |
Aug 16, 2016 | 8.820 | 8.930 | 8.810 | 8.900 | 188,592 | +0.12(+1.37%) |
Aug 15, 2016 | 8.750 | 8.810 | 8.720 | 8.780 | 28,404 | +0.05(+0.57%) |
Aug 12, 2016 | 8.770 | 8.800 | 8.690 | 8.730 | 48,943 | +0.03(+0.34%) |
Aug 11, 2016 | 8.690 | 8.810 | 8.680 | 8.700 | 75,724 | +0.28(+3.33%) |
Aug 10, 2016 | 8.410 | 8.450 | 8.360 | 8.420 | 41,751 | -0.04(-0.47%) |
Aug 09, 2016 | 8.360 | 8.460 | 8.330 | 8.460 | 72,613 | -0.04(-0.47%) |
Aug 08, 2016 | 8.370 | 8.500 | 8.350 | 8.500 | 78,758 | -0.02(-0.23%) |
Aug 05, 2016 | 8.470 | 8.520 | 8.410 | 8.520 | 53,828 | +0.18(+2.16%) |
Aug 04, 2016 | 8.290 | 8.360 | 8.200 | 8.340 | 61,139 | +0.11(+1.34%) |
Aug 03, 2016 | 8.190 | 8.360 | 8.160 | 8.230 | 68,308 | -0.09(-1.08%) |
Aug 02, 2016 | 8.360 | 8.360 | 8.250 | 8.320 | 81,921 | -0.09(-1.07%) |
Aug 01, 2016 | 8.530 | 8.570 | 8.410 | 8.410 | 240,775 | -0.08(-0.94%) |
Jul 29, 2016 | 8.460 | 8.500 | 8.400 | 8.490 | 114,773 | +0.27(+3.28%) |
Jul 28, 2016 | 8.200 | 8.310 | 8.170 | 8.220 | 281,361 | -0.04(-0.48%) |
Jul 27, 2016 | 8.440 | 8.440 | 8.130 | 8.260 | 279,705 | +0.26(+3.25%) |
Jul 26, 2016 | 7.600 | 8.000 | 7.490 | 8.000 | 485,884 | +0.31(+4.03%) |
Jul 25, 2016 | 7.590 | 7.700 | 7.570 | 7.690 | 73,073 | +0.12(+1.59%) |
Jul 22, 2016 | 7.660 | 7.690 | 7.550 | 7.570 | 104,323 | +0.13(+1.75%) |
Jul 21, 2016 | 7.431 | 7.530 | 7.390 | 7.440 | 128,413 | -0.10(-1.33%) |
Jul 20, 2016 | 7.540 | 7.550 | 7.470 | 7.540 | 159,124 | -0.02(-0.26%) |
Jul 19, 2016 | 7.540 | 7.670 | 7.520 | 7.560 | 157,809 | -0.12(-1.56%) |
Jul 18, 2016 | 7.480 | 7.710 | 7.480 | 7.680 | 115,452 | +0.28(+3.78%) |
Jul 15, 2016 | 7.510 | 7.520 | 7.390 | 7.400 | 58,616 | +0.00(+0.00%) |
Jul 14, 2016 | 7.290 | 7.430 | 7.280 | 7.400 | 142,366 | +0.12(+1.65%) |
Jul 13, 2016 | 7.400 | 7.430 | 7.210 | 7.280 | 162,393 | -0.29(-3.83%) |
Jul 12, 2016 | 7.550 | 7.660 | 7.540 | 7.570 | 461,607 | +0.34(+4.70%) |
Jul 11, 2016 | 7.190 | 7.300 | 7.180 | 7.230 | 259,432 | +0.15(+2.12%) |
Jul 08, 2016 | 7.190 | 6.960 | 7.070 | 7.080 | 1,957,887 | +0.12(+1.72%) |
Jul 07, 2016 | 7.020 | 7.070 | 6.950 | 6.960 | 758,187 | -0.35(-4.79%) |
Jul 06, 2016 | 7.260 | 7.530 | 7.160 | 7.310 | 368,466 | -0.67(-8.40%) |
Jul 05, 2016 | 8.280 | 8.280 | 7.950 | 7.980 | 92,744 | -0.16(-1.97%) |
Jul 01, 2016 | 8.230 | 8.140 | 8.140 | 8.140 | 106,800 | -0.03(-0.37%) |
Jun 30, 2016 | 8.210 | 8.220 | 8.055 | 8.170 | 422,574 | -0.06(-0.73%) |
Jun 29, 2016 | 8.180 | 8.280 | 8.130 | 8.230 | 128,046 | +0.41(+5.24%) |
Jun 28, 2016 | 7.810 | 7.890 | 7.760 | 7.820 | 224,273 | +0.46(+6.25%) |
Jun 27, 2016 | 7.520 | 7.590 | 7.360 | 7.360 | 679,535 | -0.15(-2.00%) |
Jun 24, 2016 | 7.710 | 8.050 | 7.500 | 7.510 | 693,076 | -1.88(-20.02%) |
Jun 23, 2016 | 9.380 | 9.420 | 9.270 | 9.390 | 156,913 | +0.56(+6.34%) |
Jun 22, 2016 | 8.940 | 8.980 | 8.830 | 8.830 | 20,630 | -0.08(-0.90%) |
Jun 21, 2016 | 8.930 | 8.960 | 8.800 | 8.910 | 63,990 | -0.05(-0.56%) |
Jun 20, 2016 | 9.000 | 9.050 | 8.880 | 8.960 | 106,010 | +0.25(+2.87%) |
Jun 17, 2016 | 8.730 | 8.790 | 8.600 | 8.710 | 115,383 | +0.27(+3.20%) |
Jun 16, 2016 | 8.220 | 8.440 | 8.140 | 8.440 | 61,100 | -0.11(-1.29%) |
Jun 15, 2016 | 8.570 | 8.670 | 8.470 | 8.550 | 88,550 | +0.08(+0.94%) |
Jun 14, 2016 | 8.510 | 8.530 | 8.290 | 8.470 | 216,977 | -0.40(-4.51%) |
Jun 13, 2016 | 8.890 | 8.950 | 8.830 | 8.870 | 69,575 | -0.34(-3.69%) |
Jun 10, 2016 | 9.280 | 9.320 | 9.120 | 9.210 | 76,128 | -0.51(-5.25%) |
Jun 09, 2016 | 9.700 | 9.760 | 9.580 | 9.720 | 700,943 | -0.16(-1.62%) |
Jun 08, 2016 | 9.850 | 9.880 | 9.790 | 9.880 | 47,156 | +0.10(+1.02%) |
Jun 07, 2016 | 9.700 | 9.830 | 9.630 | 9.780 | 327,371 | +0.19(+1.98%) |
Jun 06, 2016 | 9.500 | 9.600 | 9.490 | 9.590 | 25,419 | +0.03(+0.31%) |
Jun 03, 2016 | 9.630 | 9.630 | 9.540 | 9.560 | 66,190 | +0.07(+0.74%) |
Jun 02, 2016 | 9.560 | 9.620 | 9.490 | 9.490 | 49,431 | -0.05(-0.52%) |
Jun 01, 2016 | 9.460 | 9.540 | 9.430 | 9.540 | 63,424 | +0.09(+0.95%) |
May 31, 2016 | 9.550 | 9.560 | 9.400 | 9.450 | 59,421 | -0.18(-1.87%) |
May 27, 2016 | 9.640 | 9.630 | 9.630 | 9.630 | 84,500 | +0.02(+0.21%) |
May 26, 2016 | 9.680 | 9.710 | 9.610 | 9.610 | 95,312 | +0.31(+3.33%) |
May 25, 2016 | 9.260 | 9.390 | 9.230 | 9.300 | 104,478 | +0.24(+2.65%) |
May 24, 2016 | 9.170 | 9.260 | 8.900 | 9.060 | 194,783 | -0.16(-1.74%) |
May 23, 2016 | 9.220 | 9.300 | 9.180 | 9.220 | 148,277 | +0.06(+0.66%) |
May 20, 2016 | 9.270 | 9.300 | 9.140 | 9.160 | 149,153 | -0.13(-1.40%) |
May 19, 2016 | 9.260 | 9.300 | 9.200 | 9.290 | 77,416 | -0.18(-1.90%) |
May 18, 2016 | 9.390 | 9.540 | 9.360 | 9.470 | 169,199 | -0.07(-0.73%) |
May 17, 2016 | 9.640 | 9.670 | 9.500 | 9.540 | 90,652 | -0.33(-3.34%) |
May 16, 2016 | 9.880 | 10.00 | 9.810 | 9.870 | 60,697 | +0.39(+4.11%) |
May 13, 2016 | 9.650 | 9.670 | 9.420 | 9.480 | 79,796 | -0.03(-0.32%) |
May 12, 2016 | 9.620 | 9.620 | 9.460 | 9.510 | 39,414 | -0.07(-0.73%) |
May 11, 2016 | 9.610 | 9.670 | 9.570 | 9.580 | 30,831 | -0.24(-2.44%) |
May 10, 2016 | 9.710 | 9.870 | 9.690 | 9.820 | 59,633 | +0.18(+1.87%) |
May 09, 2016 | 9.750 | 9.780 | 9.610 | 9.640 | 54,563 | -0.17(-1.73%) |
May 06, 2016 | 9.920 | 9.970 | 9.730 | 9.810 | 59,297 | -0.01(-0.10%) |
May 05, 2016 | 9.890 | 9.940 | 9.800 | 9.820 | 491,052 | +0.02(+0.20%) |
May 04, 2016 | 9.640 | 9.800 | 9.640 | 9.800 | 89,367 | +0.23(+2.40%) |
May 03, 2016 | 9.750 | 9.818 | 9.570 | 9.570 | 215,815 | -0.15(-1.54%) |
May 02, 2016 | 9.720 | 9.740 | 9.640 | 9.720 | 74,006 | -0.04(-0.41%) |
Apr 29, 2016 | 9.830 | 9.870 | 9.640 | 9.760 | 158,345 | +0.03(+0.31%) |
Apr 28, 2016 | 9.710 | 9.920 | 9.640 | 9.730 | 277,894 | +0.10(+1.04%) |
Apr 27, 2016 | 9.600 | 9.660 | 9.450 | 9.630 | 122,820 | -0.17(-1.73%) |
Apr 26, 2016 | 9.860 | 9.890 | 9.710 | 9.800 | 255,212 | +0.10(+1.03%) |
Apr 25, 2016 | 9.660 | 9.700 | 9.560 | 9.700 | 181,640 | -0.33(-3.29%) |
Apr 22, 2016 | 10.02 | 10.08 | 9.970 | 10.03 | 70,048 | -0.27(-2.62%) |
Apr 21, 2016 | 10.12 | 10.48 | 9.990 | 10.30 | 99,046 | +0.09(+0.88%) |
Apr 20, 2016 | 10.24 | 10.28 | 10.15 | 10.21 | 63,493 | +0.01(+0.10%) |
Apr 19, 2016 | 10.20 | 10.27 | 10.07 | 10.20 | 73,814 | +0.32(+3.24%) |
Apr 18, 2016 | 9.940 | 9.960 | 9.860 | 9.880 | 69,894 | -0.12(-1.20%) |
Apr 15, 2016 | 10.06 | 10.12 | 10.00 | 10.00 | 63,212 | -0.01(-0.10%) |
Apr 14, 2016 | 10.11 | 10.16 | 10.00 | 10.01 | 139,419 | -0.03(-0.30%) |
Apr 13, 2016 | 10.02 | 10.04 | 9.850 | 10.04 | 443,192 | +0.32(+3.29%) |
Apr 12, 2016 | 9.870 | 9.870 | 9.580 | 9.720 | 7,978,588 | -0.42(-4.14%) |
Apr 11, 2016 | 10.18 | 10.24 | 10.14 | 10.14 | 41,839 | +0.06(+0.60%) |
Apr 08, 2016 | 9.920 | 10.13 | 9.870 | 10.08 | 670,590 | +0.67(+7.12%) |
Apr 07, 2016 | 9.550 | 9.580 | 9.380 | 9.410 | 401,994 | -0.44(-4.47%) |
Apr 06, 2016 | 9.640 | 9.850 | 9.570 | 9.850 | 70,785 | +0.08(+0.82%) |
Apr 05, 2016 | 9.720 | 9.820 | 9.670 | 9.770 | 662,531 | -0.16(-1.61%) |
Apr 04, 2016 | 10.05 | 10.10 | 9.930 | 9.930 | 92,182 | -0.37(-3.59%) |
Apr 01, 2016 | 10.36 | 10.41 | 10.18 | 10.30 | 368,417 | -0.49(-4.54%) |
Mar 31, 2016 | 10.92 | 11.00 | 10.71 | 10.79 | 134,277 | -0.03(-0.28%) |
Mar 30, 2016 | 10.98 | 10.99 | 10.65 | 10.82 | 123,286 | +0.09(+0.84%) |
Mar 29, 2016 | 10.59 | 10.81 | 10.53 | 10.73 | 79,221 | -0.23(-2.10%) |
Mar 28, 2016 | 10.79 | 10.96 | 10.79 | 10.96 | 45,484 | +0.22(+2.05%) |
Mar 24, 2016 | 10.79 | 10.74 | 10.74 | 10.74 | 419,600 | -0.37(-3.33%) |
Mar 23, 2016 | 11.43 | 11.43 | 11.11 | 11.11 | 45,400 | -0.50(-4.31%) |
Mar 22, 2016 | 11.44 | 11.69 | 11.43 | 11.61 | 31,550 | -0.01(-0.09%) |
Mar 21, 2016 | 11.66 | 11.79 | 11.62 | 11.62 | 49,055 | +0.33(+2.92%) |
Mar 18, 2016 | 11.39 | 11.42 | 11.28 | 11.29 | 96,276 | -0.12(-1.05%) |
Mar 17, 2016 | 11.50 | 11.50 | 11.37 | 11.41 | 44,951 | -0.25(-2.14%) |
Mar 16, 2016 | 11.35 | 11.66 | 11.32 | 11.66 | 38,784 | +0.07(+0.60%) |
Mar 15, 2016 | 11.54 | 11.63 | 11.50 | 11.59 | 70,370 | +0.20(+1.76%) |
Mar 14, 2016 | 11.50 | 11.52 | 11.32 | 11.39 | 54,701 | -0.19(-1.64%) |
Mar 11, 2016 | 11.45 | 11.64 | 11.41 | 11.58 | 151,628 | +0.51(+4.61%) |
Mar 10, 2016 | 11.33 | 11.40 | 10.95 | 11.07 | 131,087 | +0.04(+0.36%) |
Mar 09, 2016 | 11.26 | 11.28 | 11.03 | 11.03 | 48,146 | +0.16(+1.47%) |
Mar 08, 2016 | 10.92 | 10.97 | 10.80 | 10.87 | 167,494 | +0.07(+0.65%) |
Mar 07, 2016 | 10.67 | 10.83 | 10.65 | 10.80 | 163,542 | -0.40(-3.57%) |
Mar 04, 2016 | 11.30 | 11.32 | 11.08 | 11.20 | 91,456 | +0.28(+2.56%) |
Mar 03, 2016 | 10.44 | 10.94 | 10.38 | 10.92 | 114,918 | +0.65(+6.33%) |
Mar 02, 2016 | 10.10 | 10.27 | 10.08 | 10.27 | 57,032 | +0.11(+1.08%) |
Mar 01, 2016 | 9.900 | 10.16 | 9.860 | 10.16 | 113,185 | +0.58(+6.05%) |
Feb 29, 2016 | 9.660 | 9.741 | 9.555 | 9.580 | 91,594 | -0.43(-4.30%) |
Feb 26, 2016 | 9.930 | 10.03 | 9.880 | 10.01 | 63,676 | +0.05(+0.50%) |
Feb 25, 2016 | 9.880 | 10.00 | 9.810 | 9.960 | 127,269 | +0.37(+3.86%) |
Feb 24, 2016 | 9.540 | 9.650 | 9.460 | 9.590 | 68,585 | -0.06(-0.62%) |
Feb 23, 2016 | 9.860 | 9.880 | 9.650 | 9.650 | 114,196 | -0.21(-2.13%) |
Feb 22, 2016 | 9.880 | 9.990 | 9.860 | 9.860 | 110,405 | +0.47(+5.01%) |
Feb 19, 2016 | 9.540 | 9.550 | 9.350 | 9.390 | 125,100 | -0.31(-3.20%) |
Feb 18, 2016 | 9.890 | 9.930 | 9.700 | 9.700 | 73,841 | +0.27(+2.86%) |
Feb 17, 2016 | 9.310 | 9.630 | 9.310 | 9.430 | 119,103 | +0.34(+3.74%) |
Feb 16, 2016 | 9.360 | 9.400 | 8.890 | 9.090 | 99,587 | -0.56(-5.80%) |
Feb 12, 2016 | 9.590 | 9.650 | 9.650 | 9.650 | 58,600 | +0.25(+2.66%) |
Feb 11, 2016 | 9.640 | 9.750 | 9.320 | 9.400 | 92,126 | -0.69(-6.84%) |
Feb 10, 2016 | 9.770 | 10.19 | 9.740 | 10.09 | 101,045 | +0.32(+3.28%) |
Feb 09, 2016 | 9.510 | 9.990 | 9.510 | 9.770 | 343,285 | +0.41(+4.38%) |
Feb 08, 2016 | 9.560 | 9.560 | 9.310 | 9.360 | 96,960 | -0.59(-5.93%) |
Feb 05, 2016 | 10.19 | 10.21 | 9.920 | 9.950 | 47,214 | -0.42(-4.05%) |
Feb 04, 2016 | 10.40 | 10.43 | 10.30 | 10.37 | 49,828 | -0.25(-2.35%) |
Feb 03, 2016 | 10.53 | 10.63 | 10.34 | 10.62 | 642,647 | +0.11(+1.05%) |
Feb 02, 2016 | 10.70 | 10.71 | 10.41 | 10.51 | 74,926 | -0.25(-2.32%) |
Feb 01, 2016 | 10.85 | 10.85 | 10.74 | 10.76 | 46,868 | -0.39(-3.50%) |
Jan 29, 2016 | 10.88 | 11.15 | 10.85 | 11.15 | 97,598 | +0.39(+3.62%) |
Jan 28, 2016 | 10.89 | 10.90 | 10.60 | 10.76 | 63,767 | -0.38(-3.41%) |
Jan 27, 2016 | 11.31 | 11.32 | 11.04 | 11.14 | 114,907 | -0.05(-0.45%) |
Jan 26, 2016 | 10.88 | 11.19 | 10.84 | 11.19 | 75,848 | +0.21(+1.91%) |
Jan 25, 2016 | 11.22 | 11.25 | 10.98 | 10.98 | 94,513 | -0.44(-3.85%) |
Jan 22, 2016 | 11.42 | 11.57 | 11.34 | 11.42 | 118,844 | +0.32(+2.88%) |
Jan 21, 2016 | 10.82 | 11.17 | 10.66 | 11.10 | 67,032 | +0.34(+3.16%) |
Jan 20, 2016 | 11.03 | 11.03 | 10.47 | 10.76 | 122,695 | -0.63(-5.53%) |
Jan 19, 2016 | 11.24 | 11.40 | 11.20 | 11.39 | 77,464 | +0.46(+4.21%) |
Jan 15, 2016 | 11.04 | 10.93 | 10.93 | 10.93 | 84,500 | -0.69(-5.94%) |
Jan 14, 2016 | 11.56 | 11.65 | 11.41 | 11.62 | 109,448 | +0.15(+1.31%) |
Jan 13, 2016 | 11.80 | 11.83 | 11.45 | 11.47 | 50,388 | -0.32(-2.71%) |
Jan 12, 2016 | 11.87 | 11.87 | 11.59 | 11.79 | 75,420 | +0.09(+0.77%) |
Jan 11, 2016 | 11.87 | 11.90 | 11.59 | 11.70 | 116,972 | +0.02(+0.17%) |
Jan 08, 2016 | 12.08 | 12.08 | 11.60 | 11.68 | 51,060 | -0.30(-2.50%) |
Jan 07, 2016 | 11.86 | 12.10 | 11.85 | 11.98 | 59,945 | +0.10(+0.84%) |
Jan 06, 2016 | 11.88 | 11.95 | 11.79 | 11.88 | 55,545 | -0.45(-3.65%) |
Jan 05, 2016 | 12.24 | 12.33 | 12.11 | 12.33 | 43,683 | +0.00(+0.00%) |
Jan 04, 2016 | 12.35 | 12.35 | 12.13 | 12.33 | 77,976 | -0.32(-2.53%) |
Dec 31, 2015 | 12.61 | 12.65 | 12.65 | 12.65 | 19,600 | -0.08(-0.63%) |
Dec 30, 2015 | 12.83 | 12.89 | 12.73 | 12.73 | 30,678 | -0.19(-1.47%) |
Dec 29, 2015 | 12.86 | 12.95 | 12.85 | 12.92 | 57,900 | +0.06(+0.47%) |
Dec 28, 2015 | 12.87 | 12.91 | 12.82 | 12.86 | 50,644 | +0.08(+0.63%) |
Dec 24, 2015 | 13.01 | 12.78 | 12.78 | 12.78 | 33,400 | +0.02(+0.16%) |
Dec 23, 2015 | 12.43 | 12.79 | 12.43 | 12.76 | 70,853 | +0.42(+3.40%) |
Dec 22, 2015 | 12.39 | 12.41 | 12.21 | 12.34 | 69,869 | +0.05(+0.41%) |
Dec 21, 2015 | 12.36 | 12.38 | 12.16 | 12.29 | 67,227 | -0.05(-0.41%) |
Dec 18, 2015 | 12.46 | 12.49 | 12.30 | 12.34 | 92,020 | -0.22(-1.75%) |
Dec 17, 2015 | 12.75 | 12.75 | 12.56 | 12.56 | 85,909 | +0.00(+0.00%) |
Dec 16, 2015 | 12.55 | 12.58 | 12.40 | 12.56 | 99,587 | +0.09(+0.72%) |
Dec 15, 2015 | 12.41 | 12.52 | 12.35 | 12.47 | 145,321 | +0.46(+3.83%) |
Dec 14, 2015 | 12.28 | 12.28 | 11.94 | 12.01 | 98,078 | +0.02(+0.17%) |
Dec 11, 2015 | 12.16 | 12.18 | 11.92 | 11.99 | 87,952 | -0.26(-2.12%) |
Dec 10, 2015 | 12.30 | 12.34 | 12.21 | 12.25 | 59,952 | -0.23(-1.84%) |
Dec 09, 2015 | 12.47 | 12.60 | 12.35 | 12.48 | 56,692 | -0.05(-0.40%) |
Dec 08, 2015 | 12.58 | 12.69 | 12.52 | 12.53 | 227,595 | -0.29(-2.26%) |
Dec 07, 2015 | 12.83 | 12.89 | 12.76 | 12.82 | 69,524 | +0.15(+1.18%) |
Dec 04, 2015 | 12.61 | 12.74 | 12.56 | 12.67 | 56,936 | +0.21(+1.69%) |
Dec 03, 2015 | 12.49 | 12.57 | 12.39 | 12.46 | 42,700 | +0.12(+0.97%) |
Dec 02, 2015 | 12.65 | 12.67 | 12.31 | 12.34 | 82,553 | -0.48(-3.74%) |
Dec 01, 2015 | 12.84 | 12.95 | 12.66 | 12.82 | 106,450 | -0.10(-0.77%) |
Nov 30, 2015 | 13.00 | 13.01 | 12.81 | 12.92 | 58,972 | -0.08(-0.62%) |
Nov 27, 2015 | 13.03 | 13.11 | 12.95 | 13.00 | 17,945 | +0.59(+4.75%) |
Nov 25, 2015 | 12.30 | 12.41 | 12.41 | 12.41 | 51,200 | +0.12(+0.98%) |
Nov 24, 2015 | 12.23 | 12.30 | 12.16 | 12.29 | 54,196 | -0.18(-1.44%) |
Nov 23, 2015 | 12.49 | 12.54 | 12.43 | 12.47 | 33,527 | -0.07(-0.56%) |
Nov 20, 2015 | 12.61 | 12.62 | 12.48 | 12.54 | 44,382 | +0.06(+0.48%) |
Nov 19, 2015 | 12.40 | 12.49 | 12.38 | 12.48 | 35,899 | +0.14(+1.13%) |
Nov 18, 2015 | 12.29 | 12.37 | 12.20 | 12.34 | 54,960 | -0.10(-0.80%) |
Nov 17, 2015 | 12.30 | 12.46 | 12.29 | 12.44 | 104,022 | +0.04(+0.32%) |
Nov 16, 2015 | 12.24 | 12.40 | 12.24 | 12.40 | 55,104 | +0.01(+0.08%) |
Nov 13, 2015 | 12.33 | 12.39 | 12.28 | 12.39 | 34,487 | +0.03(+0.24%) |
Nov 12, 2015 | 12.49 | 12.49 | 12.29 | 12.36 | 37,663 | -0.16(-1.28%) |
Nov 11, 2015 | 12.52 | 12.63 | 12.49 | 12.52 | 50,460 | -0.13(-1.03%) |
Nov 10, 2015 | 12.48 | 12.65 | 12.47 | 12.65 | 70,995 | +0.27(+2.18%) |
Nov 09, 2015 | 12.34 | 12.39 | 12.30 | 12.38 | 65,984 | -0.15(-1.20%) |
Nov 06, 2015 | 12.55 | 12.57 | 12.42 | 12.53 | 180,274 | -0.45(-3.47%) |
Nov 05, 2015 | 13.06 | 13.08 | 12.88 | 12.98 | 43,852 | -0.27(-2.04%) |
Nov 04, 2015 | 13.47 | 13.47 | 13.13 | 13.25 | 167,117 | -0.62(-4.47%) |
Nov 03, 2015 | 13.75 | 13.89 | 13.70 | 13.87 | 84,938 | -0.16(-1.14%) |
Nov 02, 2015 | 14.15 | 14.18 | 13.79 | 14.03 | 90,538 | +0.13(+0.94%) |
Oct 30, 2015 | 14.16 | 14.18 | 13.82 | 13.90 | 128,104 | +0.13(+0.94%) |
Oct 29, 2015 | 13.50 | 13.78 | 13.22 | 13.77 | 135,364 | +1.16(+9.20%) |
Oct 28, 2015 | 12.66 | 12.80 | 12.56 | 12.61 | 78,984 | +0.18(+1.45%) |
Oct 27, 2015 | 12.66 | 12.66 | 12.43 | 12.43 | 37,397 | -0.32(-2.51%) |
Oct 26, 2015 | 12.62 | 12.83 | 12.62 | 12.75 | 124,830 | +0.11(+0.87%) |
Oct 23, 2015 | 12.47 | 12.69 | 12.42 | 12.64 | 106,493 | +0.54(+4.46%) |
Oct 22, 2015 | 11.92 | 12.10 | 11.83 | 12.10 | 113,333 | +0.47(+4.04%) |
Oct 21, 2015 | 11.71 | 11.74 | 11.60 | 11.63 | 44,871 | -0.17(-1.44%) |
Oct 20, 2015 | 11.92 | 11.93 | 11.75 | 11.80 | 43,532 | -0.40(-3.28%) |
Oct 19, 2015 | 11.93 | 12.20 | 11.90 | 12.20 | 176,548 | +0.39(+3.30%) |
Oct 16, 2015 | 11.81 | 11.86 | 11.73 | 11.81 | 110,794 | -0.17(-1.42%) |
Oct 15, 2015 | 11.75 | 11.98 | 11.66 | 11.98 | 54,811 | +0.41(+3.54%) |
Oct 14, 2015 | 11.66 | 11.66 | 11.50 | 11.57 | 17,806 | -0.28(-2.36%) |
Oct 13, 2015 | 11.83 | 11.87 | 11.70 | 11.85 | 35,877 | -0.26(-2.15%) |
Oct 12, 2015 | 12.12 | 12.15 | 11.97 | 12.11 | 30,151 | -0.38(-3.04%) |
Oct 09, 2015 | 12.45 | 12.49 | 12.35 | 12.49 | 36,348 | +0.29(+2.38%) |
Oct 08, 2015 | 12.10 | 12.21 | 12.07 | 12.20 | 91,530 | +0.07(+0.58%) |
Oct 07, 2015 | 12.15 | 12.22 | 12.07 | 12.13 | 17,642 | -0.07(-0.57%) |
Oct 06, 2015 | 11.97 | 12.24 | 11.97 | 12.20 | 59,679 | +0.24(+2.01%) |
Oct 05, 2015 | 11.88 | 11.96 | 11.87 | 11.96 | 68,051 | +0.31(+2.66%) |
Oct 02, 2015 | 11.51 | 11.65 | 11.40 | 11.65 | 113,161 | -0.22(-1.85%) |