Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.61 | 15.04 | 14.61 | 15.00 | 106,309 | +0.49(+3.38%) |
Sep 29, 2016 | 14.56 | 14.67 | 14.42 | 14.51 | 69,419 | -0.16(-1.09%) |
Sep 28, 2016 | 14.52 | 14.68 | 14.31 | 14.67 | 93,295 | +0.22(+1.52%) |
Sep 27, 2016 | 14.64 | 14.67 | 14.38 | 14.45 | 72,052 | -0.18(-1.23%) |
Sep 26, 2016 | 14.59 | 14.75 | 14.58 | 14.63 | 43,156 | -0.09(-0.61%) |
Sep 23, 2016 | 14.60 | 14.75 | 14.55 | 14.72 | 51,089 | -0.01(-0.07%) |
Sep 22, 2016 | 14.61 | 14.76 | 14.61 | 14.73 | 56,915 | +0.22(+1.52%) |
Sep 21, 2016 | 14.38 | 14.56 | 14.30 | 14.51 | 62,971 | +0.18(+1.26%) |
Sep 20, 2016 | 14.79 | 14.79 | 14.32 | 14.33 | 50,055 | -0.35(-2.38%) |
Sep 19, 2016 | 14.47 | 14.73 | 14.47 | 14.68 | 46,720 | +0.24(+1.66%) |
Sep 16, 2016 | 14.41 | 14.46 | 14.12 | 14.44 | 236,224 | +0.07(+0.49%) |
Sep 15, 2016 | 14.37 | 14.64 | 14.26 | 14.37 | 65,064 | -0.01(-0.07%) |
Sep 14, 2016 | 14.35 | 14.44 | 14.01 | 14.38 | 69,472 | +0.07(+0.49%) |
Sep 13, 2016 | 14.63 | 14.63 | 14.22 | 14.31 | 81,247 | -0.42(-2.85%) |
Sep 12, 2016 | 14.35 | 14.77 | 14.21 | 14.73 | 79,547 | +0.24(+1.66%) |
Sep 09, 2016 | 15.07 | 15.07 | 14.28 | 14.49 | 119,782 | -0.70(-4.61%) |
Sep 08, 2016 | 15.35 | 15.37 | 14.90 | 15.19 | 157,230 | -0.22(-1.43%) |
Sep 07, 2016 | 15.51 | 15.53 | 15.38 | 15.41 | 97,111 | +0.01(+0.06%) |
Sep 06, 2016 | 15.67 | 15.68 | 15.34 | 15.40 | 268,381 | -0.18(-1.16%) |
Sep 02, 2016 | 15.50 | 15.58 | 15.58 | 15.58 | 102,500 | +0.17(+1.10%) |
Sep 01, 2016 | 15.46 | 15.59 | 15.20 | 15.41 | 94,305 | -0.08(-0.52%) |
Aug 31, 2016 | 15.63 | 15.74 | 15.48 | 15.49 | 55,794 | -0.17(-1.09%) |
Aug 30, 2016 | 15.66 | 15.80 | 15.56 | 15.66 | 84,915 | -0.03(-0.19%) |
Aug 29, 2016 | 15.55 | 15.89 | 15.46 | 15.69 | 213,630 | +0.12(+0.77%) |
Aug 26, 2016 | 15.70 | 15.85 | 15.50 | 15.57 | 60,769 | -0.08(-0.51%) |
Aug 25, 2016 | 15.81 | 15.88 | 15.54 | 15.65 | 116,598 | -0.19(-1.20%) |
Aug 24, 2016 | 16.00 | 16.16 | 15.82 | 15.84 | 83,970 | -0.26(-1.61%) |
Aug 23, 2016 | 16.15 | 16.37 | 15.96 | 16.10 | 162,813 | +0.05(+0.31%) |
Aug 22, 2016 | 15.56 | 16.05 | 15.45 | 16.05 | 458,209 | +0.39(+2.49%) |
Aug 19, 2016 | 15.92 | 16.05 | 15.66 | 15.66 | 50,953 | -0.32(-2.00%) |
Aug 18, 2016 | 15.53 | 16.00 | 15.53 | 15.98 | 101,029 | +0.42(+2.70%) |
Aug 17, 2016 | 15.96 | 15.96 | 15.53 | 15.56 | 66,398 | -0.37(-2.32%) |
Aug 16, 2016 | 15.94 | 16.15 | 15.91 | 15.93 | 129,959 | -0.06(-0.38%) |
Aug 15, 2016 | 15.52 | 16.19 | 15.52 | 15.99 | 166,727 | +0.14(+0.88%) |
Aug 12, 2016 | 16.18 | 16.60 | 15.79 | 15.85 | 138,631 | -0.48(-2.94%) |
Aug 11, 2016 | 16.28 | 16.52 | 16.21 | 16.33 | 70,234 | +0.15(+0.93%) |
Aug 10, 2016 | 16.79 | 16.79 | 15.69 | 16.18 | 97,722 | -0.62(-3.69%) |
Aug 09, 2016 | 16.89 | 17.10 | 16.73 | 16.80 | 157,050 | +0.02(+0.12%) |
Aug 08, 2016 | 16.66 | 16.93 | 16.60 | 16.78 | 91,335 | +0.03(+0.18%) |
Aug 05, 2016 | 16.77 | 16.93 | 16.68 | 16.75 | 104,311 | +0.15(+0.90%) |
Aug 04, 2016 | 16.66 | 16.84 | 16.54 | 16.60 | 32,670 | -0.11(-0.66%) |
Aug 03, 2016 | 16.63 | 16.75 | 16.49 | 16.71 | 50,073 | +0.10(+0.60%) |
Aug 02, 2016 | 16.87 | 17.00 | 16.60 | 16.61 | 104,165 | -0.36(-2.12%) |
Aug 01, 2016 | 17.04 | 17.08 | 16.83 | 16.97 | 90,332 | +0.03(+0.18%) |
Jul 29, 2016 | 17.11 | 17.12 | 16.77 | 16.94 | 96,113 | +0.05(+0.30%) |
Jul 28, 2016 | 17.06 | 17.06 | 16.61 | 16.89 | 121,900 | -0.07(-0.41%) |
Jul 27, 2016 | 16.98 | 17.15 | 16.84 | 16.96 | 95,696 | +0.10(+0.59%) |
Jul 26, 2016 | 16.85 | 17.03 | 16.55 | 16.86 | 77,113 | +0.03(+0.18%) |
Jul 25, 2016 | 16.88 | 17.04 | 16.70 | 16.83 | 65,470 | -0.14(-0.82%) |
Jul 22, 2016 | 16.72 | 17.05 | 16.61 | 16.97 | 90,869 | +0.28(+1.68%) |
Jul 21, 2016 | 16.76 | 17.06 | 16.68 | 16.69 | 59,443 | -0.18(-1.07%) |
Jul 20, 2016 | 16.81 | 17.02 | 16.64 | 16.87 | 44,065 | +0.06(+0.36%) |
Jul 19, 2016 | 17.22 | 17.24 | 16.80 | 16.81 | 51,028 | -0.41(-2.38%) |
Jul 18, 2016 | 17.02 | 17.29 | 16.97 | 17.22 | 78,809 | +0.11(+0.64%) |
Jul 15, 2016 | 16.97 | 17.20 | 16.90 | 17.11 | 93,816 | +0.17(+1.00%) |
Jul 14, 2016 | 17.08 | 17.18 | 16.91 | 16.94 | 91,226 | +0.02(+0.12%) |
Jul 13, 2016 | 17.09 | 17.09 | 16.64 | 16.92 | 61,452 | -0.01(-0.06%) |
Jul 12, 2016 | 16.48 | 17.05 | 16.48 | 16.93 | 189,113 | +0.62(+3.80%) |
Jul 11, 2016 | 16.43 | 16.71 | 16.29 | 16.31 | 112,638 | -0.25(-1.51%) |
Jul 08, 2016 | 16.06 | 16.62 | 15.91 | 16.56 | 99,989 | +0.65(+4.09%) |
Jul 07, 2016 | 15.87 | 16.34 | 15.79 | 15.91 | 70,964 | +0.03(+0.19%) |
Jul 06, 2016 | 15.69 | 16.04 | 15.65 | 15.88 | 67,609 | +0.07(+0.44%) |
Jul 05, 2016 | 16.16 | 16.16 | 15.73 | 15.81 | 99,108 | -0.43(-2.65%) |
Jul 01, 2016 | 16.24 | 16.24 | 16.24 | 16.24 | 135,700 | +0.16(+1.00%) |
Jun 30, 2016 | 16.09 | 16.15 | 15.95 | 16.08 | 226,765 | +0.08(+0.50%) |
Jun 29, 2016 | 15.69 | 16.03 | 15.55 | 16.00 | 237,242 | +0.52(+3.36%) |
Jun 28, 2016 | 15.37 | 15.66 | 15.24 | 15.48 | 142,882 | +0.19(+1.24%) |
Jun 27, 2016 | 15.98 | 16.01 | 15.11 | 15.29 | 252,346 | -0.89(-5.50%) |
Jun 24, 2016 | 16.01 | 16.29 | 15.81 | 16.18 | 288,590 | -0.56(-3.35%) |
Jun 23, 2016 | 16.18 | 16.80 | 16.12 | 16.74 | 228,417 | +0.74(+4.62%) |
Jun 22, 2016 | 16.20 | 16.38 | 15.89 | 16.00 | 118,879 | -0.28(-1.72%) |
Jun 21, 2016 | 15.92 | 16.29 | 15.79 | 16.28 | 138,954 | +0.33(+2.07%) |
Jun 20, 2016 | 16.20 | 16.20 | 15.93 | 15.95 | 167,626 | -0.01(-0.06%) |
Jun 17, 2016 | 15.64 | 16.00 | 15.52 | 15.96 | 279,514 | +0.34(+2.18%) |
Jun 16, 2016 | 14.95 | 15.69 | 14.73 | 15.62 | 202,316 | +0.64(+4.27%) |
Jun 15, 2016 | 14.70 | 15.45 | 14.68 | 14.98 | 306,470 | +0.30(+2.04%) |
Jun 14, 2016 | 14.97 | 15.12 | 14.19 | 14.68 | 354,923 | -0.30(-2.00%) |
Jun 13, 2016 | 15.31 | 15.31 | 14.53 | 14.98 | 324,727 | -0.36(-2.35%) |
Jun 10, 2016 | 15.23 | 15.53 | 14.84 | 15.34 | 332,855 | +0.04(+0.26%) |
Jun 09, 2016 | 14.89 | 15.32 | 14.63 | 15.30 | 251,747 | +0.47(+3.17%) |
Jun 08, 2016 | 14.69 | 14.92 | 14.52 | 14.83 | 192,661 | +0.24(+1.64%) |
Jun 07, 2016 | 14.24 | 14.66 | 14.24 | 14.59 | 205,540 | +0.41(+2.89%) |
Jun 06, 2016 | 13.65 | 14.22 | 13.51 | 14.18 | 161,106 | +0.33(+2.38%) |
Jun 03, 2016 | 13.89 | 14.00 | 13.65 | 13.85 | 119,653 | -0.05(-0.36%) |
Jun 02, 2016 | 13.34 | 13.94 | 13.34 | 13.90 | 183,047 | +0.45(+3.35%) |
Jun 01, 2016 | 12.94 | 13.54 | 12.94 | 13.45 | 110,359 | +0.34(+2.59%) |
May 31, 2016 | 12.76 | 13.12 | 12.55 | 13.11 | 196,660 | +0.37(+2.90%) |
May 27, 2016 | 12.46 | 12.74 | 12.74 | 12.74 | 74,400 | +0.26(+2.08%) |
May 26, 2016 | 12.60 | 12.60 | 12.17 | 12.48 | 62,262 | -0.07(-0.56%) |
May 25, 2016 | 12.25 | 12.70 | 12.22 | 12.55 | 123,173 | +0.31(+2.53%) |
May 24, 2016 | 12.06 | 12.30 | 11.93 | 12.24 | 181,124 | +0.18(+1.49%) |
May 23, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 141,076 | +0.31(+2.64%) |
May 20, 2016 | 11.56 | 11.77 | 11.51 | 11.75 | 109,371 | +0.27(+2.35%) |
May 19, 2016 | 11.99 | 12.03 | 11.45 | 11.48 | 120,955 | -0.56(-4.65%) |
May 18, 2016 | 11.79 | 12.05 | 11.73 | 12.04 | 177,924 | +0.16(+1.35%) |
May 17, 2016 | 11.71 | 12.27 | 11.64 | 11.88 | 230,097 | +0.18(+1.54%) |
May 16, 2016 | 11.67 | 11.92 | 11.65 | 11.70 | 69,288 | +0.04(+0.34%) |
May 13, 2016 | 11.69 | 11.89 | 11.48 | 11.66 | 112,027 | -0.13(-1.10%) |
May 12, 2016 | 11.89 | 11.99 | 11.53 | 11.79 | 176,873 | -0.01(-0.08%) |
May 11, 2016 | 12.00 | 12.11 | 11.64 | 11.80 | 108,994 | -0.32(-2.64%) |
May 10, 2016 | 11.68 | 12.21 | 11.61 | 12.12 | 136,506 | +0.40(+3.41%) |
May 09, 2016 | 12.03 | 12.03 | 11.47 | 11.72 | 159,510 | -0.27(-2.25%) |
May 06, 2016 | 12.32 | 12.40 | 11.87 | 11.99 | 166,070 | -0.02(-0.17%) |
May 05, 2016 | 11.59 | 12.03 | 11.53 | 12.01 | 230,635 | +0.50(+4.34%) |
May 04, 2016 | 11.57 | 11.99 | 11.48 | 11.51 | 101,591 | -0.24(-2.04%) |
May 03, 2016 | 11.90 | 12.01 | 11.62 | 11.75 | 163,034 | -0.36(-2.97%) |
May 02, 2016 | 11.95 | 12.20 | 11.48 | 12.11 | 160,665 | +0.29(+2.45%) |
Apr 29, 2016 | 12.37 | 12.39 | 11.69 | 11.82 | 95,604 | -0.50(-4.06%) |
Apr 28, 2016 | 12.32 | 12.40 | 12.11 | 12.32 | 160,947 | -0.01(-0.08%) |
Apr 27, 2016 | 12.00 | 12.46 | 12.00 | 12.33 | 201,618 | +0.23(+1.90%) |
Apr 26, 2016 | 11.63 | 12.28 | 11.63 | 12.10 | 168,226 | +0.47(+4.04%) |
Apr 25, 2016 | 11.90 | 11.95 | 11.57 | 11.63 | 136,663 | -0.43(-3.57%) |
Apr 22, 2016 | 11.81 | 12.26 | 11.81 | 12.06 | 129,686 | +0.16(+1.34%) |
Apr 21, 2016 | 11.69 | 11.91 | 11.61 | 11.90 | 203,764 | +0.23(+1.97%) |
Apr 20, 2016 | 11.63 | 11.75 | 11.51 | 11.67 | 133,894 | +0.10(+0.86%) |
Apr 19, 2016 | 11.55 | 11.69 | 11.30 | 11.57 | 227,150 | +0.06(+0.52%) |
Apr 18, 2016 | 11.35 | 11.65 | 11.35 | 11.51 | 97,449 | +0.14(+1.23%) |
Apr 15, 2016 | 11.18 | 11.60 | 11.14 | 11.37 | 234,340 | +0.19(+1.70%) |
Apr 14, 2016 | 11.32 | 11.40 | 11.00 | 11.18 | 210,477 | -0.17(-1.50%) |
Apr 13, 2016 | 11.23 | 11.49 | 11.17 | 11.35 | 106,801 | +0.24(+2.16%) |
Apr 12, 2016 | 11.18 | 11.28 | 10.93 | 11.11 | 249,026 | +0.36(+3.35%) |
Apr 11, 2016 | 10.59 | 10.91 | 10.51 | 10.75 | 120,193 | +0.27(+2.58%) |
Apr 08, 2016 | 10.45 | 10.65 | 10.30 | 10.48 | 73,179 | +0.11(+1.06%) |
Apr 07, 2016 | 11.05 | 11.08 | 10.00 | 10.37 | 245,426 | -0.82(-7.33%) |
Apr 06, 2016 | 10.82 | 11.42 | 10.74 | 11.19 | 190,333 | +0.33(+3.04%) |
Apr 05, 2016 | 10.87 | 11.14 | 10.78 | 10.86 | 179,134 | -0.14(-1.27%) |
Apr 04, 2016 | 10.91 | 11.14 | 10.71 | 11.00 | 142,825 | +0.16(+1.48%) |
Apr 01, 2016 | 10.74 | 11.03 | 10.67 | 10.84 | 102,543 | -0.01(-0.09%) |
Mar 31, 2016 | 10.90 | 11.05 | 10.78 | 10.85 | 244,642 | -0.05(-0.46%) |
Mar 30, 2016 | 11.21 | 11.36 | 10.70 | 10.90 | 242,222 | -0.26(-2.33%) |
Mar 29, 2016 | 11.02 | 11.17 | 10.70 | 11.16 | 202,744 | +0.16(+1.45%) |
Mar 28, 2016 | 11.52 | 11.52 | 10.70 | 11.00 | 324,819 | -0.47(-4.10%) |
Mar 24, 2016 | 11.41 | 11.47 | 11.47 | 11.47 | 172,900 | +0.02(+0.17%) |
Mar 23, 2016 | 11.90 | 12.09 | 11.34 | 11.45 | 267,713 | -0.65(-5.37%) |
Mar 22, 2016 | 11.72 | 12.14 | 11.72 | 12.10 | 139,228 | +0.14(+1.17%) |
Mar 21, 2016 | 12.28 | 12.31 | 11.62 | 11.96 | 131,226 | -0.45(-3.63%) |
Mar 18, 2016 | 12.12 | 12.47 | 11.93 | 12.41 | 479,859 | +0.40(+3.33%) |
Mar 17, 2016 | 11.76 | 12.45 | 11.76 | 12.01 | 372,421 | +0.18(+1.52%) |
Mar 16, 2016 | 10.70 | 12.10 | 10.70 | 11.83 | 431,048 | +0.81(+7.35%) |
Mar 15, 2016 | 10.99 | 11.07 | 10.75 | 11.02 | 149,177 | -0.23(-2.04%) |
Mar 14, 2016 | 10.18 | 11.32 | 10.17 | 11.25 | 221,128 | +1.06(+10.40%) |
Mar 11, 2016 | 9.970 | 10.24 | 9.930 | 10.19 | 306,408 | +0.31(+3.14%) |
Mar 10, 2016 | 10.19 | 10.33 | 9.830 | 9.880 | 129,365 | -0.14(-1.40%) |
Mar 09, 2016 | 10.61 | 10.83 | 9.780 | 10.02 | 375,137 | -0.50(-4.75%) |
Mar 08, 2016 | 10.82 | 10.90 | 10.30 | 10.52 | 219,987 | -0.38(-3.49%) |
Mar 07, 2016 | 10.42 | 10.93 | 10.21 | 10.90 | 100,250 | +0.46(+4.41%) |
Mar 04, 2016 | 10.59 | 10.79 | 10.29 | 10.44 | 239,474 | -0.15(-1.42%) |
Mar 03, 2016 | 10.02 | 10.63 | 9.970 | 10.59 | 113,904 | +0.57(+5.69%) |
Mar 02, 2016 | 9.600 | 10.18 | 9.520 | 10.02 | 164,352 | +0.44(+4.59%) |
Mar 01, 2016 | 9.520 | 9.860 | 9.375 | 9.580 | 89,194 | +0.13(+1.38%) |
Feb 29, 2016 | 9.000 | 9.670 | 8.890 | 9.450 | 346,313 | +0.60(+6.78%) |
Feb 26, 2016 | 8.580 | 9.010 | 8.540 | 8.850 | 165,801 | +0.35(+4.12%) |
Feb 25, 2016 | 8.530 | 8.670 | 8.450 | 8.500 | 243,841 | -0.06(-0.70%) |
Feb 24, 2016 | 8.310 | 8.590 | 8.100 | 8.560 | 120,828 | +0.18(+2.15%) |
Feb 23, 2016 | 8.780 | 8.940 | 8.370 | 8.380 | 136,214 | -0.49(-5.52%) |
Feb 22, 2016 | 8.850 | 8.990 | 8.690 | 8.870 | 106,046 | +0.13(+1.49%) |
Feb 19, 2016 | 8.910 | 8.910 | 8.630 | 8.740 | 153,729 | -0.21(-2.35%) |
Feb 18, 2016 | 8.780 | 9.030 | 8.590 | 8.950 | 170,093 | +0.23(+2.64%) |
Feb 17, 2016 | 8.580 | 9.000 | 8.580 | 8.720 | 146,506 | +0.18(+2.11%) |
Feb 16, 2016 | 8.190 | 8.550 | 7.959 | 8.540 | 116,065 | +0.39(+4.79%) |
Feb 12, 2016 | 8.520 | 8.150 | 8.150 | 8.150 | 248,400 | -0.42(-4.90%) |
Feb 11, 2016 | 8.200 | 8.640 | 8.020 | 8.570 | 160,920 | +0.19(+2.27%) |
Feb 10, 2016 | 8.400 | 8.550 | 8.200 | 8.380 | 95,810 | +0.01(+0.12%) |
Feb 09, 2016 | 8.300 | 8.550 | 8.180 | 8.370 | 178,508 | -0.05(-0.59%) |
Feb 08, 2016 | 8.750 | 8.830 | 8.325 | 8.420 | 185,600 | -0.46(-5.18%) |
Feb 05, 2016 | 9.540 | 9.560 | 8.830 | 8.880 | 112,905 | -0.72(-7.50%) |
Feb 04, 2016 | 8.800 | 9.650 | 8.800 | 9.600 | 211,902 | +0.74(+8.35%) |
Feb 03, 2016 | 8.930 | 9.080 | 8.620 | 8.860 | 110,741 | +0.02(+0.23%) |
Feb 02, 2016 | 8.850 | 8.890 | 8.670 | 8.840 | 71,578 | -0.14(-1.56%) |
Feb 01, 2016 | 9.000 | 9.100 | 8.770 | 8.980 | 127,838 | -0.14(-1.54%) |
Jan 29, 2016 | 8.590 | 9.170 | 8.590 | 9.120 | 178,075 | +0.54(+6.29%) |
Jan 28, 2016 | 8.890 | 8.890 | 8.510 | 8.580 | 104,439 | -0.05(-0.58%) |
Jan 27, 2016 | 8.940 | 9.000 | 8.510 | 8.630 | 179,925 | -0.42(-4.64%) |
Jan 26, 2016 | 8.560 | 9.230 | 8.510 | 9.050 | 242,028 | +0.56(+6.60%) |
Jan 25, 2016 | 9.080 | 9.080 | 8.480 | 8.490 | 209,533 | -0.67(-7.31%) |
Jan 22, 2016 | 8.640 | 9.430 | 8.610 | 9.160 | 248,586 | +0.68(+8.02%) |
Jan 21, 2016 | 8.400 | 8.830 | 8.190 | 8.480 | 121,955 | +0.06(+0.71%) |
Jan 20, 2016 | 7.950 | 8.460 | 7.560 | 8.420 | 254,523 | +0.35(+4.34%) |
Jan 19, 2016 | 8.860 | 8.860 | 7.970 | 8.070 | 140,818 | -0.63(-7.24%) |
Jan 15, 2016 | 8.880 | 8.700 | 8.700 | 8.700 | 342,300 | -0.46(-5.02%) |
Jan 14, 2016 | 8.970 | 9.220 | 8.780 | 9.160 | 332,581 | +0.20(+2.23%) |
Jan 13, 2016 | 9.310 | 9.470 | 8.840 | 8.960 | 269,727 | -0.35(-3.76%) |
Jan 12, 2016 | 9.760 | 9.980 | 8.730 | 9.310 | 406,962 | -0.45(-4.61%) |
Jan 11, 2016 | 10.55 | 10.73 | 9.650 | 9.760 | 339,111 | -0.71(-6.78%) |
Jan 08, 2016 | 11.03 | 11.08 | 10.42 | 10.47 | 165,205 | -0.52(-4.73%) |
Jan 07, 2016 | 11.12 | 11.32 | 10.95 | 10.99 | 307,096 | -0.37(-3.26%) |
Jan 06, 2016 | 11.65 | 11.76 | 11.22 | 11.36 | 94,490 | -0.43(-3.65%) |
Jan 05, 2016 | 12.26 | 12.29 | 11.67 | 11.79 | 213,435 | -0.47(-3.83%) |
Jan 04, 2016 | 12.39 | 12.39 | 11.94 | 12.26 | 120,760 | -0.28(-2.23%) |
Dec 31, 2015 | 12.67 | 12.54 | 12.54 | 12.54 | 88,900 | -0.19(-1.49%) |
Dec 30, 2015 | 13.00 | 13.08 | 12.69 | 12.73 | 48,845 | -0.32(-2.45%) |
Dec 29, 2015 | 12.91 | 13.14 | 12.62 | 13.05 | 125,133 | +0.12(+0.93%) |
Dec 28, 2015 | 13.31 | 13.37 | 12.76 | 12.93 | 64,885 | -0.55(-4.08%) |
Dec 24, 2015 | 13.32 | 13.48 | 13.48 | 13.48 | 29,600 | +0.18(+1.35%) |
Dec 23, 2015 | 13.04 | 13.49 | 13.04 | 13.30 | 84,174 | +0.32(+2.47%) |
Dec 22, 2015 | 12.56 | 13.11 | 12.47 | 12.98 | 83,897 | +0.46(+3.67%) |
Dec 21, 2015 | 12.45 | 12.67 | 12.38 | 12.52 | 862,637 | +0.04(+0.32%) |
Dec 18, 2015 | 12.35 | 12.67 | 12.35 | 12.48 | 262,257 | +0.06(+0.48%) |
Dec 17, 2015 | 13.00 | 13.08 | 12.32 | 12.42 | 116,202 | -0.50(-3.87%) |
Dec 16, 2015 | 12.68 | 13.02 | 12.66 | 12.92 | 34,490 | +0.29(+2.30%) |
Dec 15, 2015 | 12.68 | 12.76 | 12.55 | 12.63 | 34,255 | +0.02(+0.16%) |
Dec 14, 2015 | 12.85 | 12.85 | 12.27 | 12.61 | 177,368 | -0.29(-2.25%) |
Dec 11, 2015 | 13.14 | 13.27 | 12.75 | 12.90 | 81,365 | -0.45(-3.37%) |
Dec 10, 2015 | 13.22 | 13.50 | 13.22 | 13.35 | 83,915 | +0.12(+0.91%) |
Dec 09, 2015 | 12.82 | 13.50 | 12.82 | 13.23 | 78,763 | +0.44(+3.44%) |
Dec 08, 2015 | 12.31 | 13.07 | 12.19 | 12.79 | 193,733 | +0.43(+3.48%) |
Dec 07, 2015 | 13.62 | 13.70 | 12.28 | 12.36 | 209,128 | -1.30(-9.52%) |
Dec 04, 2015 | 13.41 | 13.93 | 13.17 | 13.66 | 134,348 | +0.31(+2.32%) |
Dec 03, 2015 | 13.45 | 13.68 | 13.33 | 13.35 | 116,522 | -0.06(-0.45%) |
Dec 02, 2015 | 13.59 | 13.74 | 13.23 | 13.41 | 89,644 | +0.03(+0.22%) |
Dec 01, 2015 | 13.05 | 13.41 | 12.98 | 13.38 | 99,637 | +0.34(+2.61%) |
Nov 30, 2015 | 13.02 | 13.10 | 12.93 | 13.04 | 141,449 | -0.03(-0.23%) |
Nov 27, 2015 | 12.98 | 13.13 | 12.93 | 13.07 | 20,977 | +0.03(+0.23%) |
Nov 25, 2015 | 12.84 | 13.04 | 13.04 | 13.04 | 52,600 | +0.13(+1.01%) |
Nov 24, 2015 | 12.85 | 13.05 | 12.85 | 12.91 | 50,940 | -0.04(-0.31%) |
Nov 23, 2015 | 12.73 | 13.25 | 12.71 | 12.95 | 184,830 | +0.17(+1.33%) |
Nov 20, 2015 | 12.75 | 12.97 | 12.47 | 12.78 | 185,768 | +0.14(+1.11%) |
Nov 19, 2015 | 12.74 | 12.82 | 12.53 | 12.64 | 90,863 | -0.17(-1.33%) |
Nov 18, 2015 | 12.68 | 12.99 | 12.62 | 12.81 | 53,432 | +0.22(+1.75%) |
Nov 17, 2015 | 12.98 | 12.98 | 12.33 | 12.59 | 138,534 | -0.38(-2.93%) |
Nov 16, 2015 | 13.06 | 13.28 | 12.90 | 12.97 | 97,888 | -0.13(-0.99%) |
Nov 13, 2015 | 13.29 | 13.46 | 12.84 | 13.10 | 104,697 | -0.31(-2.31%) |
Nov 12, 2015 | 13.69 | 13.73 | 13.32 | 13.41 | 70,169 | -0.33(-2.40%) |
Nov 11, 2015 | 13.53 | 13.75 | 13.39 | 13.74 | 137,537 | +0.34(+2.54%) |
Nov 10, 2015 | 13.84 | 13.84 | 13.17 | 13.40 | 120,253 | -0.34(-2.47%) |
Nov 09, 2015 | 14.13 | 14.22 | 13.68 | 13.74 | 140,544 | -0.44(-3.10%) |
Nov 06, 2015 | 13.99 | 14.53 | 13.54 | 14.18 | 165,597 | +0.19(+1.36%) |
Nov 05, 2015 | 13.82 | 14.11 | 13.60 | 13.99 | 269,373 | +0.19(+1.38%) |
Nov 04, 2015 | 13.21 | 14.59 | 13.21 | 13.80 | 442,149 | +1.03(+8.07%) |
Nov 03, 2015 | 12.44 | 13.03 | 12.35 | 12.77 | 313,954 | +0.24(+1.92%) |
Nov 02, 2015 | 12.49 | 12.61 | 11.86 | 12.53 | 201,597 | +0.01(+0.08%) |
Oct 30, 2015 | 12.23 | 12.52 | 11.90 | 12.52 | 330,843 | +0.26(+2.12%) |
Oct 29, 2015 | 11.43 | 12.48 | 11.39 | 12.26 | 372,604 | +0.86(+7.54%) |
Oct 28, 2015 | 10.93 | 11.47 | 10.75 | 11.40 | 598,912 | +0.55(+5.07%) |
Oct 27, 2015 | 11.97 | 12.03 | 10.81 | 10.85 | 326,430 | -1.15(-9.58%) |
Oct 26, 2015 | 14.94 | 15.00 | 11.82 | 12.00 | 982,574 | -3.00(-20.00%) |
Oct 23, 2015 | 16.98 | 17.00 | 14.99 | 15.00 | 861,942 | -1.87(-11.08%) |
Oct 22, 2015 | 16.51 | 17.31 | 16.51 | 16.87 | 110,606 | +0.48(+2.93%) |
Oct 21, 2015 | 17.02 | 17.02 | 16.34 | 16.39 | 103,196 | -0.61(-3.59%) |
Oct 20, 2015 | 16.72 | 17.10 | 16.66 | 17.00 | 127,601 | +0.25(+1.49%) |
Oct 19, 2015 | 16.35 | 17.20 | 16.32 | 16.75 | 111,834 | +0.25(+1.52%) |
Oct 16, 2015 | 16.51 | 16.59 | 16.14 | 16.50 | 78,010 | +0.08(+0.49%) |
Oct 15, 2015 | 15.92 | 16.53 | 15.76 | 16.42 | 99,924 | +0.49(+3.08%) |
Oct 14, 2015 | 16.24 | 16.50 | 15.80 | 15.93 | 66,367 | -0.33(-2.03%) |
Oct 13, 2015 | 16.02 | 16.60 | 16.02 | 16.26 | 57,223 | +0.06(+0.37%) |
Oct 12, 2015 | 16.39 | 16.41 | 15.97 | 16.20 | 85,207 | -0.13(-0.80%) |
Oct 09, 2015 | 16.51 | 16.88 | 16.10 | 16.33 | 93,805 | -0.12(-0.73%) |
Oct 08, 2015 | 16.45 | 16.67 | 16.33 | 16.45 | 72,168 | +0.04(+0.24%) |
Oct 07, 2015 | 16.02 | 16.46 | 16.02 | 16.41 | 95,281 | +0.48(+3.01%) |
Oct 06, 2015 | 15.89 | 16.25 | 15.89 | 15.93 | 92,428 | +0.07(+0.44%) |
Oct 05, 2015 | 15.41 | 16.11 | 15.31 | 15.86 | 94,352 | +0.56(+3.66%) |
Oct 02, 2015 | 15.33 | 15.48 | 14.85 | 15.30 | 114,853 | -0.16(-1.03%) |