Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.70 | 16.03 | 15.40 | 15.68 | 90,905 | +0.15(+0.97%) |
Sep 29, 2016 | 16.46 | 16.46 | 15.46 | 15.53 | 57,972 | -0.79(-4.84%) |
Sep 28, 2016 | 16.07 | 16.75 | 15.89 | 16.32 | 97,456 | +0.37(+2.32%) |
Sep 27, 2016 | 15.93 | 16.59 | 15.71 | 15.95 | 87,706 | +0.09(+0.57%) |
Sep 26, 2016 | 15.65 | 15.99 | 15.24 | 15.86 | 110,506 | +0.22(+1.41%) |
Sep 23, 2016 | 16.72 | 17.06 | 15.39 | 15.64 | 190,518 | -1.02(-6.12%) |
Sep 22, 2016 | 17.39 | 17.39 | 16.15 | 16.66 | 190,370 | -0.72(-4.14%) |
Sep 21, 2016 | 17.47 | 17.79 | 16.44 | 17.38 | 114,547 | +0.19(+1.11%) |
Sep 20, 2016 | 16.33 | 17.50 | 16.13 | 17.19 | 135,463 | +1.06(+6.57%) |
Sep 19, 2016 | 15.69 | 16.20 | 15.26 | 16.13 | 162,694 | +0.65(+4.20%) |
Sep 16, 2016 | 15.32 | 16.36 | 14.95 | 15.48 | 726,130 | +0.37(+2.45%) |
Sep 15, 2016 | 15.79 | 15.79 | 15.79 | 15.11 | 113,523 | -0.49(-3.14%) |
Sep 14, 2016 | 14.16 | 15.64 | 14.08 | 15.60 | 201,828 | +1.59(+11.35%) |
Sep 13, 2016 | 13.70 | 14.20 | 13.51 | 14.01 | 118,500 | +0.25(+1.82%) |
Sep 12, 2016 | 12.84 | 13.79 | 12.84 | 13.76 | 136,390 | +0.77(+5.93%) |
Sep 09, 2016 | 12.69 | 13.57 | 11.84 | 12.99 | 113,819 | +0.15(+1.17%) |
Sep 08, 2016 | 12.76 | 12.98 | 12.41 | 12.84 | 144,627 | +0.10(+0.78%) |
Sep 07, 2016 | 12.97 | 12.98 | 12.44 | 12.74 | 113,809 | -0.08(-0.62%) |
Sep 06, 2016 | 12.04 | 13.62 | 12.04 | 12.82 | 183,639 | +0.75(+6.21%) |
Sep 02, 2016 | 11.81 | 12.07 | 12.07 | 12.07 | 89,400 | +0.35(+2.99%) |
Sep 01, 2016 | 11.82 | 11.85 | 11.41 | 11.72 | 61,180 | -0.01(-0.09%) |
Aug 31, 2016 | 11.68 | 11.98 | 11.38 | 11.73 | 56,475 | +0.09(+0.77%) |
Aug 30, 2016 | 11.41 | 11.76 | 11.36 | 11.64 | 23,001 | -0.07(-0.60%) |
Aug 29, 2016 | 11.48 | 11.79 | 11.23 | 11.71 | 38,935 | +0.35(+3.08%) |
Aug 26, 2016 | 11.58 | 11.58 | 10.97 | 11.36 | 42,468 | +0.42(+3.84%) |
Aug 25, 2016 | 11.28 | 11.39 | 10.80 | 10.94 | 30,963 | -0.29(-2.58%) |
Aug 24, 2016 | 11.80 | 12.00 | 11.20 | 11.23 | 67,224 | -0.59(-4.99%) |
Aug 23, 2016 | 11.15 | 11.95 | 11.12 | 11.82 | 120,905 | +0.68(+6.10%) |
Aug 22, 2016 | 10.69 | 11.15 | 10.27 | 11.14 | 44,710 | +0.49(+4.60%) |
Aug 19, 2016 | 10.90 | 10.94 | 10.57 | 10.65 | 31,033 | -0.24(-2.20%) |
Aug 18, 2016 | 10.79 | 11.08 | 10.53 | 10.89 | 28,963 | -0.06(-0.55%) |
Aug 17, 2016 | 11.17 | 11.18 | 10.87 | 10.95 | 20,732 | -0.14(-1.26%) |
Aug 16, 2016 | 11.09 | 11.30 | 10.96 | 11.09 | 29,497 | -0.17(-1.51%) |
Aug 15, 2016 | 11.23 | 11.45 | 11.11 | 11.26 | 70,823 | +0.11(+0.99%) |
Aug 12, 2016 | 10.90 | 11.20 | 10.80 | 11.15 | 77,289 | +0.15(+1.36%) |
Aug 11, 2016 | 10.88 | 11.08 | 10.66 | 11.00 | 73,773 | +0.22(+2.04%) |
Aug 10, 2016 | 10.95 | 11.02 | 10.65 | 10.78 | 36,548 | -0.29(-2.62%) |
Aug 09, 2016 | 11.18 | 11.46 | 11.00 | 11.07 | 85,677 | -0.17(-1.51%) |
Aug 08, 2016 | 11.59 | 11.65 | 10.96 | 11.24 | 88,761 | -0.13(-1.14%) |
Aug 05, 2016 | 10.64 | 11.57 | 10.64 | 11.37 | 93,849 | +0.79(+7.47%) |
Aug 04, 2016 | 10.40 | 10.62 | 10.25 | 10.58 | 102,128 | +0.12(+1.15%) |
Aug 03, 2016 | 9.835 | 10.55 | 9.835 | 10.46 | 33,187 | +0.32(+3.16%) |
Aug 02, 2016 | 10.40 | 10.60 | 10.03 | 10.14 | 65,380 | -0.11(-1.07%) |
Aug 01, 2016 | 10.14 | 10.29 | 9.950 | 10.25 | 42,368 | +0.19(+1.89%) |
Jul 29, 2016 | 10.02 | 10.30 | 9.810 | 10.06 | 67,645 | +0.04(+0.40%) |
Jul 28, 2016 | 10.35 | 10.54 | 9.990 | 10.02 | 69,842 | -0.40(-3.84%) |
Jul 27, 2016 | 10.10 | 10.42 | 9.920 | 10.42 | 151,262 | +0.42(+4.20%) |
Jul 26, 2016 | 10.45 | 10.54 | 9.920 | 10.00 | 158,938 | -0.34(-3.29%) |
Jul 25, 2016 | 10.55 | 10.78 | 10.29 | 10.34 | 77,363 | -0.16(-1.52%) |
Jul 22, 2016 | 10.50 | 10.75 | 10.42 | 10.50 | 46,257 | -0.05(-0.47%) |
Jul 21, 2016 | 10.75 | 10.89 | 10.52 | 10.55 | 29,940 | -0.20(-1.86%) |
Jul 20, 2016 | 10.25 | 10.84 | 10.19 | 10.75 | 71,740 | +0.42(+4.07%) |
Jul 19, 2016 | 10.66 | 11.00 | 10.28 | 10.33 | 58,164 | -0.32(-3.00%) |
Jul 18, 2016 | 10.66 | 10.83 | 10.48 | 10.65 | 41,712 | -0.04(-0.37%) |
Jul 15, 2016 | 10.59 | 10.75 | 9.980 | 10.69 | 48,173 | +0.26(+2.49%) |
Jul 14, 2016 | 11.00 | 11.00 | 10.18 | 10.43 | 43,523 | -0.12(-1.14%) |
Jul 13, 2016 | 11.15 | 11.15 | 10.33 | 10.55 | 120,027 | -0.55(-4.95%) |
Jul 12, 2016 | 10.70 | 11.30 | 10.57 | 11.10 | 104,778 | +0.49(+4.62%) |
Jul 11, 2016 | 10.76 | 10.95 | 10.50 | 10.61 | 98,734 | -0.10(-0.93%) |
Jul 08, 2016 | 10.29 | 10.82 | 10.20 | 10.71 | 74,640 | +0.51(+5.00%) |
Jul 07, 2016 | 10.17 | 10.40 | 10.10 | 10.20 | 41,202 | +0.18(+1.80%) |
Jul 05, 2016 | 10.32 | 10.32 | 9.540 | 10.02 | 47,293 | -0.36(-3.47%) |
Jul 01, 2016 | 10.22 | 10.38 | 10.38 | 10.38 | 107,100 | +0.17(+1.62%) |
Jun 30, 2016 | 9.930 | 10.25 | 9.790 | 10.21 | 74,681 | +0.38(+3.81%) |
Jun 29, 2016 | 9.880 | 9.950 | 9.390 | 9.840 | 74,899 | +0.13(+1.34%) |
Jun 28, 2016 | 9.460 | 9.840 | 9.380 | 9.710 | 77,096 | +0.41(+4.41%) |
Jun 27, 2016 | 9.770 | 10.00 | 9.150 | 9.300 | 178,787 | -0.53(-5.39%) |
Jun 24, 2016 | 9.100 | 10.45 | 9.100 | 9.830 | 1,479,957 | +0.19(+1.97%) |
Jun 23, 2016 | 9.500 | 9.910 | 9.450 | 9.640 | 104,701 | +0.14(+1.47%) |
Jun 22, 2016 | 9.590 | 9.940 | 9.380 | 9.500 | 68,271 | -0.13(-1.35%) |
Jun 21, 2016 | 9.470 | 9.650 | 9.100 | 9.630 | 77,169 | +0.19(+2.01%) |
Jun 20, 2016 | 9.340 | 9.640 | 9.220 | 9.440 | 70,414 | +0.19(+2.05%) |
Jun 17, 2016 | 10.00 | 10.00 | 9.250 | 9.250 | 202,296 | -0.80(-7.96%) |
Jun 16, 2016 | 9.940 | 10.11 | 9.670 | 10.05 | 89,728 | -0.01(-0.10%) |
Jun 15, 2016 | 10.13 | 10.45 | 9.930 | 10.06 | 78,710 | -0.02(-0.20%) |
Jun 14, 2016 | 9.970 | 10.25 | 9.760 | 10.08 | 120,064 | +0.05(+0.50%) |
Jun 13, 2016 | 10.15 | 10.49 | 9.980 | 10.03 | 90,833 | -0.14(-1.38%) |
Jun 10, 2016 | 9.900 | 10.30 | 9.900 | 10.17 | 70,222 | +0.13(+1.29%) |
Jun 09, 2016 | 10.03 | 10.31 | 9.930 | 10.04 | 137,631 | -0.12(-1.18%) |
Jun 08, 2016 | 10.00 | 10.20 | 9.810 | 10.16 | 91,924 | +0.17(+1.70%) |
Jun 07, 2016 | 9.920 | 10.40 | 9.850 | 9.990 | 67,545 | -0.01(-0.10%) |
Jun 06, 2016 | 10.00 | 10.25 | 9.520 | 10.00 | 282,384 | -0.85(-7.83%) |
Jun 03, 2016 | 10.85 | 11.10 | 10.58 | 10.85 | 81,174 | +0.07(+0.65%) |
Jun 02, 2016 | 10.61 | 11.11 | 10.55 | 10.78 | 174,238 | +0.08(+0.75%) |
Jun 01, 2016 | 10.61 | 10.98 | 10.61 | 10.70 | 95,835 | -0.10(-0.93%) |
May 31, 2016 | 10.43 | 11.05 | 10.43 | 10.80 | 256,838 | +0.18(+1.69%) |
May 27, 2016 | 10.72 | 10.62 | 10.62 | 10.62 | 131,100 | +0.00(+0.00%) |
May 26, 2016 | 9.960 | 10.81 | 9.700 | 10.62 | 162,098 | +0.59(+5.88%) |
May 25, 2016 | 9.890 | 10.12 | 9.840 | 10.03 | 72,054 | +0.15(+1.52%) |
May 24, 2016 | 10.01 | 10.04 | 9.750 | 9.880 | 61,255 | -0.10(-1.00%) |
May 23, 2016 | 10.18 | 10.43 | 9.750 | 9.980 | 73,759 | -0.12(-1.19%) |
May 20, 2016 | 9.980 | 10.24 | 9.920 | 10.10 | 29,130 | +0.22(+2.23%) |
May 19, 2016 | 10.06 | 10.38 | 9.710 | 9.880 | 45,868 | -0.30(-2.95%) |
May 18, 2016 | 9.750 | 10.34 | 9.570 | 10.18 | 76,744 | +0.38(+3.88%) |
May 17, 2016 | 9.980 | 10.18 | 9.710 | 9.800 | 79,779 | -0.20(-2.00%) |
May 16, 2016 | 10.03 | 10.46 | 9.960 | 10.00 | 93,888 | +0.00(+0.00%) |
May 13, 2016 | 10.10 | 10.66 | 9.870 | 10.00 | 69,946 | -0.11(-1.09%) |
May 12, 2016 | 11.70 | 11.70 | 10.07 | 10.11 | 166,922 | -1.21(-10.69%) |
May 11, 2016 | 12.09 | 12.19 | 11.30 | 11.32 | 51,731 | -0.83(-6.83%) |
May 10, 2016 | 12.08 | 12.34 | 12.02 | 12.15 | 21,350 | +0.07(+0.58%) |
May 09, 2016 | 12.07 | 12.51 | 11.97 | 12.08 | 55,328 | -0.03(-0.25%) |
May 06, 2016 | 11.97 | 12.40 | 11.40 | 12.11 | 32,117 | +0.01(+0.08%) |
May 05, 2016 | 12.70 | 12.70 | 11.81 | 12.10 | 58,716 | -0.46(-3.66%) |
May 04, 2016 | 12.86 | 13.17 | 12.16 | 12.56 | 95,186 | -0.50(-3.83%) |
May 03, 2016 | 13.33 | 13.33 | 13.06 | 13.06 | 13,711 | +0.00(+0.00%) |
May 02, 2016 | 12.83 | 13.35 | 12.70 | 13.06 | 59,059 | +0.14(+1.08%) |
Apr 29, 2016 | 12.74 | 13.17 | 12.57 | 12.92 | 25,255 | +0.11(+0.86%) |
Apr 28, 2016 | 13.03 | 13.34 | 12.69 | 12.81 | 36,993 | -0.41(-3.10%) |
Apr 27, 2016 | 12.72 | 13.33 | 12.52 | 13.22 | 24,077 | +0.40(+3.12%) |
Apr 26, 2016 | 13.71 | 13.71 | 12.54 | 12.82 | 103,353 | -0.88(-6.42%) |
Apr 25, 2016 | 13.57 | 13.95 | 13.40 | 13.70 | 69,815 | +0.23(+1.71%) |
Apr 22, 2016 | 13.71 | 14.00 | 13.30 | 13.47 | 116,355 | +0.02(+0.15%) |
Apr 21, 2016 | 13.49 | 13.60 | 13.30 | 13.45 | 54,039 | +0.06(+0.45%) |
Apr 20, 2016 | 13.38 | 13.50 | 13.19 | 13.39 | 21,681 | +0.02(+0.15%) |
Apr 19, 2016 | 13.43 | 13.60 | 13.11 | 13.37 | 25,215 | -0.07(-0.52%) |
Apr 18, 2016 | 13.48 | 13.63 | 13.28 | 13.44 | 47,705 | -0.08(-0.59%) |
Apr 15, 2016 | 13.59 | 13.74 | 13.37 | 13.52 | 51,060 | -0.13(-0.95%) |
Apr 14, 2016 | 13.61 | 13.90 | 13.46 | 13.65 | 35,406 | -0.05(-0.36%) |
Apr 13, 2016 | 13.20 | 14.00 | 13.11 | 13.70 | 53,132 | +0.55(+4.18%) |
Apr 12, 2016 | 13.20 | 13.49 | 13.01 | 13.15 | 34,763 | -0.21(-1.57%) |
Apr 11, 2016 | 13.62 | 13.65 | 13.13 | 13.36 | 21,064 | -0.22(-1.62%) |
Apr 08, 2016 | 13.63 | 13.66 | 13.29 | 13.58 | 27,637 | +0.28(+2.11%) |
Apr 07, 2016 | 13.05 | 13.65 | 13.00 | 13.30 | 276,178 | +0.10(+0.76%) |
Apr 06, 2016 | 12.91 | 13.58 | 12.90 | 13.20 | 88,741 | -0.02(-0.15%) |
Apr 05, 2016 | 13.23 | 13.44 | 12.68 | 13.22 | 92,410 | -0.38(-2.79%) |
Apr 04, 2016 | 13.29 | 13.75 | 13.07 | 13.60 | 56,129 | +0.25(+1.87%) |
Apr 01, 2016 | 13.12 | 13.49 | 12.69 | 13.35 | 60,448 | +0.45(+3.49%) |
Mar 31, 2016 | 12.72 | 13.07 | 12.66 | 12.90 | 61,784 | +0.19(+1.49%) |
Mar 30, 2016 | 12.75 | 12.94 | 12.59 | 12.71 | 24,012 | +0.09(+0.71%) |
Mar 29, 2016 | 12.28 | 12.91 | 12.28 | 12.62 | 35,015 | +0.11(+0.88%) |
Mar 28, 2016 | 12.87 | 13.40 | 12.18 | 12.51 | 46,148 | -0.24(-1.88%) |
Mar 24, 2016 | 12.66 | 12.75 | 12.75 | 12.75 | 79,600 | +0.39(+3.16%) |
Mar 23, 2016 | 12.85 | 13.43 | 12.24 | 12.36 | 66,099 | -0.44(-3.44%) |
Mar 22, 2016 | 12.70 | 13.11 | 12.35 | 12.80 | 79,556 | +0.10(+0.79%) |
Mar 21, 2016 | 12.33 | 12.98 | 12.33 | 12.70 | 88,613 | +0.26(+2.09%) |
Mar 18, 2016 | 12.05 | 12.80 | 11.80 | 12.44 | 74,527 | +0.50(+4.19%) |
Mar 17, 2016 | 12.68 | 12.68 | 11.18 | 11.94 | 89,814 | -0.93(-7.23%) |
Mar 16, 2016 | 13.00 | 13.10 | 12.66 | 12.87 | 28,181 | -0.02(-0.16%) |
Mar 15, 2016 | 12.89 | 13.40 | 12.45 | 12.89 | 46,378 | +0.05(+0.39%) |
Mar 14, 2016 | 12.93 | 13.62 | 12.68 | 12.84 | 53,595 | -0.33(-2.51%) |
Mar 11, 2016 | 13.01 | 14.05 | 12.30 | 13.17 | 64,117 | +0.68(+5.44%) |
Mar 10, 2016 | 12.89 | 13.20 | 12.23 | 12.49 | 35,379 | -0.18(-1.42%) |
Mar 09, 2016 | 13.09 | 13.18 | 12.51 | 12.67 | 28,054 | -0.15(-1.17%) |
Mar 08, 2016 | 13.41 | 13.41 | 12.69 | 12.82 | 69,689 | -0.40(-3.03%) |
Mar 07, 2016 | 13.28 | 13.86 | 12.90 | 13.22 | 67,254 | -0.44(-3.22%) |
Mar 04, 2016 | 13.91 | 14.18 | 13.91 | 13.66 | 120,426 | -0.09(-0.65%) |
Mar 03, 2016 | 13.91 | 14.24 | 13.26 | 13.75 | 116,591 | -0.52(-3.64%) |
Mar 02, 2016 | 13.72 | 14.29 | 13.43 | 14.27 | 89,497 | +0.21(+1.49%) |
Mar 01, 2016 | 13.01 | 14.24 | 12.76 | 14.06 | 89,904 | +1.16(+8.99%) |
Feb 29, 2016 | 14.43 | 14.70 | 12.77 | 12.90 | 84,683 | -1.54(-10.66%) |
Feb 26, 2016 | 13.50 | 16.00 | 13.29 | 14.44 | 88,032 | +1.09(+8.16%) |
Feb 25, 2016 | 13.28 | 13.35 | 12.68 | 13.35 | 15,003 | +0.60(+4.71%) |
Feb 24, 2016 | 12.50 | 12.93 | 12.21 | 12.75 | 28,785 | +0.06(+0.47%) |
Feb 23, 2016 | 13.21 | 13.40 | 12.56 | 12.69 | 51,496 | -0.48(-3.64%) |
Feb 22, 2016 | 13.02 | 13.83 | 12.67 | 13.17 | 31,383 | +0.26(+2.01%) |
Feb 19, 2016 | 12.69 | 12.99 | 11.91 | 12.91 | 28,160 | +0.18(+1.41%) |
Feb 18, 2016 | 12.68 | 13.03 | 12.16 | 12.73 | 35,917 | +0.01(+0.08%) |
Feb 17, 2016 | 13.24 | 13.24 | 11.48 | 12.72 | 143,432 | +0.22(+1.76%) |
Feb 16, 2016 | 12.19 | 15.01 | 11.78 | 12.50 | 87,305 | +0.45(+3.73%) |
Feb 12, 2016 | 12.02 | 12.05 | 12.05 | 12.05 | 83,400 | +0.07(+0.58%) |
Feb 11, 2016 | 12.71 | 13.00 | 11.95 | 11.98 | 62,082 | -1.05(-8.06%) |
Feb 10, 2016 | 13.35 | 13.98 | 12.86 | 13.03 | 20,505 | -0.37(-2.76%) |
Feb 09, 2016 | 13.21 | 13.25 | 12.56 | 13.40 | 68,232 | -0.05(-0.37%) |
Feb 08, 2016 | 14.55 | 15.96 | 12.89 | 13.45 | 39,605 | -1.27(-8.63%) |
Feb 05, 2016 | 15.28 | 16.42 | 14.28 | 14.72 | 47,771 | -0.73(-4.72%) |
Feb 04, 2016 | 15.59 | 16.70 | 15.19 | 15.45 | 23,349 | -0.23(-1.47%) |
Feb 03, 2016 | 16.08 | 16.93 | 15.31 | 15.68 | 81,023 | -0.32(-2.00%) |
Feb 02, 2016 | 15.64 | 16.00 | 14.51 | 16.00 | 87,183 | +0.14(+0.88%) |
Feb 01, 2016 | 15.40 | 16.45 | 14.61 | 15.86 | 61,024 | +0.15(+0.95%) |
Jan 29, 2016 | 15.22 | 16.01 | 14.51 | 15.71 | 84,457 | +0.53(+3.49%) |
Jan 28, 2016 | 15.12 | 15.67 | 14.26 | 15.18 | 45,614 | +0.08(+0.53%) |
Jan 27, 2016 | 16.16 | 16.88 | 14.43 | 15.10 | 112,169 | -1.13(-6.96%) |
Jan 26, 2016 | 14.90 | 16.65 | 14.54 | 16.23 | 69,669 | +1.58(+10.78%) |
Jan 25, 2016 | 13.98 | 14.99 | 13.84 | 14.65 | 144,282 | +0.65(+4.64%) |
Jan 22, 2016 | 14.97 | 15.41 | 13.11 | 14.00 | 38,151 | -0.46(-3.18%) |
Jan 21, 2016 | 14.59 | 15.58 | 14.39 | 14.46 | 79,448 | -0.38(-2.56%) |
Jan 20, 2016 | 12.13 | 15.45 | 12.13 | 14.84 | 116,098 | +2.23(+17.68%) |
Jan 19, 2016 | 13.50 | 15.39 | 12.25 | 12.61 | 47,140 | -0.64(-4.83%) |
Jan 15, 2016 | 13.59 | 13.25 | 13.25 | 13.25 | 24,900 | -0.80(-5.69%) |
Jan 14, 2016 | 14.54 | 15.20 | 13.47 | 14.05 | 45,330 | -0.31(-2.16%) |
Jan 13, 2016 | 15.53 | 17.20 | 14.21 | 14.36 | 114,376 | -1.14(-7.35%) |
Jan 12, 2016 | 14.72 | 15.69 | 14.35 | 15.50 | 74,090 | +1.18(+8.24%) |
Jan 11, 2016 | 14.17 | 15.10 | 13.71 | 14.32 | 93,933 | +0.11(+0.77%) |
Jan 08, 2016 | 15.69 | 16.00 | 13.69 | 14.21 | 90,906 | -1.31(-8.44%) |
Jan 07, 2016 | 16.80 | 17.64 | 15.27 | 15.52 | 99,425 | -1.45(-8.54%) |
Jan 06, 2016 | 19.03 | 19.67 | 16.80 | 16.97 | 82,829 | -2.46(-12.66%) |
Jan 05, 2016 | 20.48 | 20.56 | 19.07 | 19.43 | 73,447 | -1.03(-5.03%) |
Jan 04, 2016 | 20.34 | 20.94 | 19.15 | 20.46 | 110,422 | -0.41(-1.96%) |
Dec 31, 2015 | 20.72 | 20.87 | 20.87 | 20.87 | 63,800 | +0.07(+0.34%) |
Dec 30, 2015 | 21.54 | 21.72 | 20.39 | 20.80 | 43,950 | -0.87(-4.01%) |
Dec 29, 2015 | 22.27 | 22.27 | 21.52 | 21.67 | 57,519 | -0.22(-1.01%) |
Dec 28, 2015 | 22.56 | 22.89 | 21.29 | 21.89 | 62,202 | -0.65(-2.88%) |
Dec 24, 2015 | 22.19 | 22.54 | 22.54 | 22.54 | 32,300 | +0.05(+0.22%) |
Dec 23, 2015 | 20.36 | 23.00 | 20.36 | 22.49 | 88,086 | +2.53(+12.68%) |
Dec 22, 2015 | 21.00 | 21.21 | 19.96 | 19.96 | 78,150 | -0.28(-1.38%) |
Dec 21, 2015 | 21.27 | 21.46 | 19.83 | 20.24 | 185,950 | -0.41(-1.99%) |
Dec 18, 2015 | 21.31 | 23.00 | 19.20 | 20.65 | 1,168,442 | -0.04(-0.19%) |
Dec 17, 2015 | 20.37 | 22.50 | 20.28 | 20.69 | 169,658 | +0.11(+0.53%) |
Dec 16, 2015 | 18.20 | 21.56 | 17.76 | 20.58 | 235,103 | +2.28(+12.46%) |
Dec 15, 2015 | 16.89 | 19.08 | 16.75 | 18.30 | 196,698 | +1.16(+6.77%) |
Dec 14, 2015 | 19.23 | 19.23 | 16.56 | 17.14 | 68,764 | -1.99(-10.40%) |
Dec 11, 2015 | 18.79 | 19.95 | 18.11 | 19.13 | 72,049 | -0.30(-1.54%) |
Dec 10, 2015 | 21.39 | 21.72 | 18.01 | 19.43 | 55,654 | -2.08(-9.67%) |
Dec 09, 2015 | 21.70 | 23.78 | 21.20 | 21.51 | 104,459 | -0.43(-1.96%) |
Dec 08, 2015 | 22.90 | 22.90 | 21.48 | 21.94 | 52,689 | -0.28(-1.26%) |
Dec 07, 2015 | 23.93 | 23.93 | 22.05 | 22.22 | 81,419 | -1.44(-6.09%) |
Dec 04, 2015 | 22.67 | 23.67 | 22.21 | 23.66 | 33,122 | +1.99(+9.18%) |
Dec 03, 2015 | 21.83 | 23.50 | 21.22 | 21.67 | 94,088 | -0.43(-1.95%) |
Dec 02, 2015 | 21.72 | 24.68 | 21.64 | 22.10 | 314,780 | +0.21(+0.96%) |
Dec 01, 2015 | 19.10 | 21.89 | 19.10 | 21.89 | 52,341 | +2.68(+13.95%) |
Nov 30, 2015 | 19.20 | 19.25 | 18.75 | 19.21 | 23,172 | +0.01(+0.05%) |
Nov 27, 2015 | 18.78 | 20.49 | 18.78 | 19.20 | 36,364 | +0.46(+2.45%) |
Nov 25, 2015 | 17.50 | 18.74 | 18.74 | 18.74 | 62,800 | +0.91(+5.10%) |
Nov 24, 2015 | 15.50 | 17.86 | 15.50 | 17.83 | 73,342 | +1.83(+11.44%) |
Nov 23, 2015 | 14.71 | 16.00 | 14.63 | 16.00 | 33,420 | +1.19(+8.04%) |
Nov 20, 2015 | 15.31 | 15.40 | 14.74 | 14.81 | 21,660 | -0.38(-2.50%) |
Nov 19, 2015 | 14.28 | 15.19 | 14.10 | 15.19 | 28,950 | +0.55(+3.76%) |
Nov 18, 2015 | 14.09 | 14.68 | 13.29 | 14.64 | 44,077 | +0.75(+5.40%) |
Nov 17, 2015 | 12.50 | 13.97 | 12.50 | 13.89 | 56,233 | +1.15(+9.03%) |
Nov 16, 2015 | 12.36 | 12.75 | 12.19 | 12.74 | 38,895 | +0.29(+2.33%) |
Nov 13, 2015 | 12.21 | 12.68 | 12.17 | 12.45 | 19,230 | -0.03(-0.24%) |
Nov 12, 2015 | 11.80 | 12.49 | 11.80 | 12.48 | 28,967 | +0.41(+3.40%) |
Nov 11, 2015 | 12.26 | 12.40 | 12.00 | 12.07 | 19,835 | -0.32(-2.58%) |
Nov 10, 2015 | 12.44 | 12.60 | 12.00 | 12.39 | 33,115 | +0.13(+1.06%) |
Nov 09, 2015 | 12.87 | 12.87 | 11.20 | 12.26 | 41,588 | +0.84(+7.36%) |
Nov 06, 2015 | 10.48 | 11.84 | 10.48 | 11.42 | 27,776 | +0.80(+7.53%) |
Nov 05, 2015 | 11.19 | 11.58 | 10.53 | 10.62 | 36,643 | -0.82(-7.17%) |
Nov 04, 2015 | 12.65 | 12.65 | 11.04 | 11.44 | 27,075 | -0.86(-6.99%) |
Nov 03, 2015 | 11.40 | 12.89 | 11.30 | 12.30 | 66,511 | +1.11(+9.92%) |
Nov 02, 2015 | 10.84 | 11.47 | 10.75 | 11.19 | 56,771 | +0.79(+7.60%) |
Oct 30, 2015 | 10.08 | 10.44 | 10.01 | 10.40 | 14,882 | +0.20(+1.96%) |
Oct 29, 2015 | 10.22 | 10.71 | 10.06 | 10.20 | 69,564 | -0.30(-2.86%) |
Oct 28, 2015 | 9.880 | 10.99 | 9.770 | 10.50 | 21,734 | +0.50(+5.00%) |
Oct 27, 2015 | 11.95 | 11.95 | 10.00 | 10.00 | 122,864 | -0.81(-7.49%) |
Oct 26, 2015 | 9.700 | 11.24 | 9.700 | 10.81 | 59,792 | +1.11(+11.44%) |
Oct 23, 2015 | 9.250 | 10.31 | 9.250 | 9.700 | 52,741 | +0.40(+4.30%) |
Oct 22, 2015 | 9.290 | 9.980 | 9.191 | 9.300 | 47,258 | -0.28(-2.92%) |
Oct 21, 2015 | 11.29 | 11.29 | 9.010 | 9.580 | 71,217 | -1.06(-9.96%) |
Oct 20, 2015 | 10.67 | 11.38 | 10.53 | 10.64 | 54,948 | -0.21(-1.94%) |
Oct 19, 2015 | 12.95 | 12.66 | 10.14 | 10.85 | 85,292 | -1.81(-14.30%) |
Oct 16, 2015 | 13.40 | 13.40 | 12.51 | 12.66 | 25,450 | -0.56(-4.24%) |
Oct 15, 2015 | 13.61 | 13.61 | 12.66 | 13.22 | 61,557 | -0.04(-0.30%) |
Oct 14, 2015 | 12.25 | 13.65 | 12.25 | 13.26 | 96,692 | +0.93(+7.54%) |
Oct 13, 2015 | 12.40 | 12.77 | 12.25 | 12.33 | 45,128 | -0.25(-1.99%) |
Oct 12, 2015 | 12.95 | 13.01 | 12.21 | 12.58 | 68,299 | +0.18(+1.45%) |
Oct 09, 2015 | 12.95 | 13.23 | 12.25 | 12.40 | 72,327 | -0.50(-3.88%) |