Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.12(-0.84%) | |
Dec 29, 2016 | 14.17 | 14.37 | 14.13 | 14.33 | 808,612 | +0.17(+1.20%) |
Dec 28, 2016 | 14.36 | 14.36 | 14.08 | 14.16 | 1,865,274 | -0.18(-1.26%) |
Dec 27, 2016 | 14.26 | 14.39 | 14.24 | 14.34 | 638,968 | +0.16(+1.13%) |
Dec 23, 2016 | 14.18 | 14.18 | 14.18 | 0 | +0.15(+1.07%) | |
Dec 22, 2016 | 14.33 | 14.35 | 14.00 | 14.03 | 570,581 | -0.34(-2.37%) |
Dec 21, 2016 | 14.25 | 14.51 | 14.25 | 14.37 | 607,627 | +0.12(+0.84%) |
Dec 20, 2016 | 14.23 | 14.38 | 14.20 | 14.25 | 392,329 | +0.12(+0.85%) |
Dec 19, 2016 | 13.94 | 14.22 | 13.81 | 14.13 | 2,049,458 | +0.23(+1.65%) |
Dec 16, 2016 | 13.69 | 14.03 | 13.63 | 13.90 | 1,872,603 | +0.20(+1.46%) |
Dec 15, 2016 | 13.94 | 13.99 | 13.65 | 13.70 | 1,548,161 | +0.32(+2.39%) |
Dec 14, 2016 | 13.73 | 13.80 | 13.36 | 13.38 | 786,019 | -0.37(-2.69%) |
Dec 13, 2016 | 13.84 | 13.84 | 13.54 | 13.75 | 845,020 | +0.05(+0.36%) |
Dec 12, 2016 | 13.72 | 13.80 | 13.55 | 13.70 | 1,178,028 | +0.04(+0.29%) |
Dec 09, 2016 | 13.66 | 13.80 | 13.56 | 13.66 | 808,564 | +0.05(+0.37%) |
Dec 08, 2016 | 13.62 | 13.98 | 13.46 | 13.61 | 2,240,670 | +0.02(+0.15%) |
Dec 07, 2016 | 13.25 | 13.61 | 13.17 | 13.59 | 1,312,410 | +0.38(+2.88%) |
Dec 06, 2016 | 13.24 | 13.29 | 13.13 | 13.21 | 1,321,903 | +0.03(+0.23%) |
Dec 05, 2016 | 13.07 | 13.28 | 13.04 | 13.18 | 833,044 | +0.27(+2.09%) |
Dec 02, 2016 | 13.03 | 13.08 | 12.81 | 12.91 | 895,203 | -0.13(-1.00%) |
Dec 01, 2016 | 12.20 | 13.26 | 12.20 | 13.04 | 2,798,284 | +0.90(+7.41%) |
Nov 30, 2016 | 12.31 | 12.36 | 12.04 | 12.14 | 1,109,639 | -0.05(-0.41%) |
Nov 29, 2016 | 12.19 | 12.29 | 12.12 | 12.19 | 1,361,672 | -0.01(-0.08%) |
Nov 28, 2016 | 12.28 | 12.35 | 12.15 | 12.20 | 1,203,958 | -0.06(-0.49%) |
Nov 25, 2016 | 12.16 | 12.41 | 12.16 | 12.26 | 704,730 | +0.09(+0.74%) |
Nov 23, 2016 | 12.17 | 12.17 | 12.17 | 0 | +0.24(+2.01%) | |
Nov 22, 2016 | 11.92 | 12.00 | 11.77 | 11.93 | 964,784 | +0.09(+0.76%) |
Nov 21, 2016 | 11.75 | 11.84 | 11.68 | 11.84 | 604,715 | +0.17(+1.46%) |
Nov 18, 2016 | 11.44 | 11.72 | 11.35 | 11.67 | 1,139,011 | +0.23(+2.01%) |
Nov 17, 2016 | 11.21 | 11.46 | 11.12 | 11.44 | 1,449,649 | +0.30(+2.69%) |
Nov 16, 2016 | 10.99 | 11.26 | 10.94 | 11.14 | 1,286,050 | +0.14(+1.27%) |
Nov 15, 2016 | 10.78 | 11.16 | 10.78 | 11.00 | 2,608,645 | -0.09(-0.81%) |
Nov 14, 2016 | 10.93 | 11.30 | 10.93 | 11.09 | 3,797,091 | +0.24(+2.21%) |
Nov 11, 2016 | 10.94 | 11.00 | 10.68 | 10.85 | 1,856,669 | -0.07(-0.64%) |
Nov 10, 2016 | 10.71 | 10.99 | 10.71 | 10.92 | 1,980,672 | +0.33(+3.12%) |
Nov 09, 2016 | 10.02 | 10.66 | 9.970 | 10.59 | 2,976,877 | +0.50(+4.96%) |
Nov 08, 2016 | 10.06 | 10.14 | 9.950 | 10.09 | 2,704,280 | -0.04(-0.39%) |
Nov 07, 2016 | 10.27 | 10.57 | 10.12 | 10.13 | 2,368,463 | +0.04(+0.40%) |
Nov 04, 2016 | 10.02 | 10.28 | 10.02 | 10.09 | 958,711 | -0.06(-0.59%) |
Nov 03, 2016 | 9.730 | 10.31 | 9.730 | 10.15 | 1,575,228 | -0.01(-0.10%) |
Nov 02, 2016 | 10.13 | 10.31 | 10.12 | 10.16 | 577,941 | +0.04(+0.40%) |
Nov 01, 2016 | 10.45 | 10.57 | 9.990 | 10.12 | 640,648 | +0.11(+1.10%) |
Oct 31, 2016 | 10.02 | 10.07 | 9.890 | 10.01 | 907,784 | +0.02(+0.20%) |
Oct 28, 2016 | 9.980 | 10.11 | 9.930 | 9.990 | 546,329 | +0.00(+0.00%) |
Oct 27, 2016 | 10.15 | 10.17 | 9.940 | 9.990 | 917,016 | -0.16(-1.58%) |
Oct 26, 2016 | 10.24 | 10.32 | 10.14 | 10.15 | 530,598 | -0.24(-2.31%) |
Oct 25, 2016 | 10.47 | 10.60 | 10.37 | 10.39 | 1,871,042 | -0.16(-1.52%) |
Oct 24, 2016 | 10.68 | 10.92 | 10.50 | 10.55 | 468,065 | -0.01(-0.09%) |
Oct 21, 2016 | 10.47 | 10.72 | 10.41 | 10.56 | 743,896 | -0.04(-0.38%) |
Oct 20, 2016 | 10.77 | 10.78 | 10.58 | 10.60 | 952,100 | -0.21(-1.94%) |
Oct 19, 2016 | 10.92 | 10.93 | 10.71 | 10.81 | 631,309 | -0.10(-0.92%) |
Oct 18, 2016 | 10.96 | 11.00 | 10.89 | 10.91 | 707,256 | +0.11(+1.02%) |
Oct 17, 2016 | 10.56 | 10.82 | 10.56 | 10.80 | 759,221 | +0.21(+1.98%) |
Oct 14, 2016 | 10.59 | 10.71 | 10.54 | 10.59 | 440,548 | +0.04(+0.38%) |
Oct 13, 2016 | 10.47 | 10.55 | 10.19 | 10.55 | 1,056,161 | -0.10(-0.94%) |
Oct 12, 2016 | 10.79 | 10.83 | 10.64 | 10.65 | 460,703 | -0.12(-1.11%) |
Oct 11, 2016 | 11.03 | 11.07 | 10.75 | 10.77 | 1,713,770 | -0.29(-2.62%) |
Oct 10, 2016 | 10.86 | 11.09 | 10.86 | 11.06 | 303,450 | +0.23(+2.12%) |
Oct 07, 2016 | 11.03 | 11.07 | 10.79 | 10.83 | 470,655 | -0.20(-1.81%) |
Oct 06, 2016 | 10.96 | 11.11 | 10.87 | 11.03 | 288,263 | +0.08(+0.73%) |
Oct 05, 2016 | 10.87 | 11.05 | 10.81 | 10.95 | 430,484 | +0.09(+0.83%) |
Oct 04, 2016 | 10.90 | 10.95 | 10.76 | 10.86 | 996,959 | -0.10(-0.91%) |
Oct 03, 2016 | 11.12 | 11.18 | 10.86 | 10.96 | 1,074,063 | -0.22(-1.97%) |
Sep 30, 2016 | 11.22 | 11.26 | 10.98 | 11.18 | 697,911 | -0.03(-0.27%) |
Sep 29, 2016 | 11.01 | 11.25 | 10.99 | 11.21 | 1,031,318 | +0.23(+2.09%) |
Sep 28, 2016 | 10.80 | 11.04 | 10.71 | 10.98 | 979,210 | +0.23(+2.14%) |
Sep 27, 2016 | 11.00 | 11.04 | 10.69 | 10.75 | 921,097 | -0.25(-2.27%) |
Sep 26, 2016 | 10.93 | 11.04 | 10.82 | 11.00 | 2,073,373 | -0.31(-2.74%) |
Sep 23, 2016 | 11.23 | 11.39 | 11.07 | 11.31 | 578,913 | +0.03(+0.27%) |
Sep 22, 2016 | 10.85 | 11.29 | 10.76 | 11.28 | 1,240,059 | +0.56(+5.22%) |
Sep 21, 2016 | 10.67 | 10.74 | 10.40 | 10.72 | 875,968 | +0.12(+1.13%) |
Sep 20, 2016 | 10.73 | 10.81 | 10.60 | 10.60 | 463,130 | -0.05(-0.47%) |
Sep 19, 2016 | 10.74 | 10.86 | 10.62 | 10.65 | 365,406 | -0.08(-0.75%) |
Sep 16, 2016 | 11.01 | 11.12 | 10.65 | 10.73 | 896,059 | -0.32(-2.90%) |
Sep 15, 2016 | 11.02 | 11.14 | 11.02 | 11.05 | 425,942 | +0.01(+0.09%) |
Sep 14, 2016 | 11.00 | 11.12 | 10.91 | 11.04 | 471,683 | -0.01(-0.09%) |
Sep 13, 2016 | 10.99 | 11.12 | 10.92 | 11.05 | 808,447 | -0.08(-0.72%) |
Sep 12, 2016 | 10.76 | 11.13 | 10.69 | 11.13 | 556,831 | +0.26(+2.39%) |
Sep 09, 2016 | 11.39 | 11.45 | 10.87 | 10.87 | 741,871 | -0.64(-5.56%) |
Sep 08, 2016 | 11.63 | 11.66 | 11.43 | 11.51 | 349,721 | -0.11(-0.95%) |
Sep 07, 2016 | 11.44 | 11.67 | 11.42 | 11.62 | 3,477,108 | +0.17(+1.48%) |
Sep 06, 2016 | 11.26 | 11.57 | 11.07 | 11.45 | 1,373,670 | +0.28(+2.51%) |
Sep 02, 2016 | 11.54 | 11.17 | 11.17 | 11.17 | 450,700 | -0.31(-2.70%) |
Sep 01, 2016 | 11.56 | 11.59 | 11.33 | 11.48 | 1,223,339 | -0.07(-0.61%) |
Aug 31, 2016 | 11.67 | 11.70 | 11.46 | 11.55 | 2,557,665 | -0.16(-1.37%) |
Aug 30, 2016 | 11.77 | 11.94 | 11.61 | 11.71 | 1,096,960 | -0.06(-0.51%) |
Aug 29, 2016 | 11.65 | 11.94 | 11.64 | 11.77 | 385,703 | +0.05(+0.43%) |
Aug 26, 2016 | 11.79 | 11.82 | 11.58 | 11.72 | 518,125 | +0.04(+0.34%) |
Aug 25, 2016 | 11.67 | 11.83 | 11.66 | 11.68 | 279,495 | -0.03(-0.26%) |
Aug 24, 2016 | 11.77 | 11.82 | 11.68 | 11.71 | 464,412 | -0.07(-0.59%) |
Aug 23, 2016 | 11.76 | 11.88 | 11.73 | 11.78 | 229,113 | +0.05(+0.43%) |
Aug 22, 2016 | 11.68 | 11.77 | 11.56 | 11.73 | 375,130 | +0.03(+0.26%) |
Aug 19, 2016 | 11.53 | 11.77 | 11.43 | 11.70 | 1,720,856 | +0.17(+1.47%) |
Aug 18, 2016 | 11.37 | 11.69 | 11.33 | 11.53 | 416,335 | +0.17(+1.50%) |
Aug 17, 2016 | 11.48 | 11.50 | 11.30 | 11.36 | 433,981 | -0.13(-1.13%) |
Aug 16, 2016 | 11.41 | 11.60 | 11.29 | 11.49 | 494,916 | +0.05(+0.44%) |
Aug 15, 2016 | 11.50 | 11.57 | 11.31 | 11.44 | 404,228 | +0.15(+1.33%) |
Aug 12, 2016 | 11.27 | 11.33 | 11.17 | 11.29 | 292,428 | +0.01(+0.09%) |
Aug 11, 2016 | 11.41 | 11.56 | 11.26 | 11.28 | 330,237 | -0.08(-0.70%) |
Aug 10, 2016 | 11.49 | 11.54 | 11.31 | 11.36 | 276,290 | -0.15(-1.30%) |
Aug 09, 2016 | 11.71 | 11.80 | 11.50 | 11.51 | 327,233 | -0.21(-1.79%) |
Aug 08, 2016 | 11.76 | 11.92 | 11.70 | 11.72 | 577,322 | +0.00(+0.00%) |
Aug 05, 2016 | 11.60 | 11.86 | 11.52 | 11.72 | 1,367,780 | +0.21(+1.82%) |
Aug 04, 2016 | 11.58 | 11.76 | 11.46 | 11.51 | 1,037,567 | -0.10(-0.86%) |
Aug 03, 2016 | 11.72 | 12.00 | 11.16 | 11.61 | 796,782 | -0.13(-1.11%) |
Aug 02, 2016 | 12.20 | 12.33 | 11.68 | 11.74 | 1,041,018 | -0.52(-4.24%) |
Aug 01, 2016 | 12.31 | 12.39 | 12.17 | 12.26 | 573,050 | -0.11(-0.89%) |
Jul 29, 2016 | 12.31 | 12.38 | 12.14 | 12.37 | 532,893 | +0.00(+0.00%) |
Jul 28, 2016 | 12.38 | 12.42 | 12.24 | 12.37 | 557,014 | -0.04(-0.32%) |
Jul 27, 2016 | 12.50 | 12.50 | 12.18 | 12.41 | 613,448 | -0.12(-0.96%) |
Jul 26, 2016 | 12.49 | 12.64 | 12.45 | 12.53 | 613,969 | +0.01(+0.08%) |
Jul 25, 2016 | 12.57 | 12.69 | 12.43 | 12.52 | 792,052 | -0.05(-0.40%) |
Jul 22, 2016 | 12.52 | 12.67 | 12.47 | 12.57 | 488,932 | +0.05(+0.40%) |
Jul 21, 2016 | 12.42 | 12.79 | 12.37 | 12.52 | 706,279 | +0.05(+0.40%) |
Jul 20, 2016 | 12.34 | 12.61 | 12.28 | 12.47 | 847,792 | +0.17(+1.38%) |
Jul 19, 2016 | 12.39 | 12.45 | 12.28 | 12.30 | 499,040 | -0.13(-1.05%) |
Jul 18, 2016 | 12.31 | 12.50 | 12.30 | 12.43 | 335,830 | +0.10(+0.81%) |
Jul 15, 2016 | 12.24 | 12.37 | 12.06 | 12.33 | 438,037 | +0.13(+1.07%) |
Jul 14, 2016 | 12.33 | 12.36 | 12.16 | 12.20 | 424,990 | +0.07(+0.58%) |
Jul 13, 2016 | 12.49 | 12.49 | 12.11 | 12.13 | 435,321 | -0.27(-2.18%) |
Jul 12, 2016 | 12.00 | 12.46 | 12.00 | 12.40 | 1,323,051 | +0.48(+4.03%) |
Jul 11, 2016 | 11.86 | 11.98 | 11.84 | 11.92 | 538,115 | +0.16(+1.36%) |
Jul 08, 2016 | 11.60 | 11.83 | 11.48 | 11.76 | 699,565 | +0.28(+2.44%) |
Jul 07, 2016 | 11.42 | 11.61 | 11.33 | 11.48 | 1,059,316 | +0.13(+1.15%) |
Jul 06, 2016 | 11.23 | 11.40 | 11.14 | 11.35 | 444,991 | +0.02(+0.18%) |
Jul 05, 2016 | 11.65 | 11.65 | 11.29 | 11.33 | 523,297 | -0.45(-3.82%) |
Jul 01, 2016 | 11.41 | 11.78 | 11.78 | 11.78 | 638,100 | +0.38(+3.33%) |
Jun 30, 2016 | 11.39 | 11.41 | 11.12 | 11.40 | 765,943 | +0.08(+0.71%) |
Jun 29, 2016 | 10.92 | 11.37 | 10.82 | 11.32 | 856,356 | +0.54(+5.01%) |
Jun 28, 2016 | 11.01 | 11.14 | 10.67 | 10.78 | 904,847 | -0.10(-0.92%) |
Jun 27, 2016 | 11.21 | 11.21 | 10.62 | 10.88 | 2,300,123 | -0.49(-4.31%) |
Jun 24, 2016 | 11.45 | 11.63 | 11.35 | 11.37 | 3,387,679 | -0.63(-5.25%) |
Jun 23, 2016 | 11.60 | 12.00 | 11.60 | 12.00 | 1,002,989 | +0.54(+4.71%) |
Jun 22, 2016 | 11.53 | 11.58 | 11.34 | 11.46 | 813,272 | -0.04(-0.35%) |
Jun 21, 2016 | 11.67 | 11.70 | 11.40 | 11.50 | 954,609 | -0.13(-1.12%) |
Jun 20, 2016 | 11.50 | 11.85 | 11.50 | 11.63 | 1,927,486 | +0.27(+2.38%) |
Jun 17, 2016 | 11.07 | 11.46 | 11.07 | 11.36 | 4,378,589 | +0.31(+2.81%) |
Jun 16, 2016 | 10.93 | 11.09 | 10.81 | 11.05 | 1,663,713 | +0.05(+0.45%) |
Jun 15, 2016 | 10.81 | 11.18 | 10.70 | 11.00 | 1,040,405 | +0.20(+1.85%) |
Jun 14, 2016 | 10.80 | 10.85 | 10.27 | 10.80 | 4,642,707 | -0.47(-4.17%) |
Jun 13, 2016 | 11.39 | 11.51 | 11.24 | 11.27 | 1,293,836 | -0.21(-1.83%) |
Jun 10, 2016 | 11.82 | 11.86 | 11.39 | 11.48 | 5,185,739 | -0.48(-4.01%) |
Jun 09, 2016 | 12.20 | 12.20 | 11.94 | 11.96 | 585,089 | -0.28(-2.29%) |
Jun 08, 2016 | 12.17 | 12.26 | 12.10 | 12.24 | 1,399,118 | +0.07(+0.58%) |
Jun 07, 2016 | 12.07 | 12.24 | 11.98 | 12.17 | 741,345 | +0.12(+1.00%) |
Jun 06, 2016 | 12.22 | 12.27 | 11.99 | 12.05 | 1,255,439 | -0.14(-1.15%) |
Jun 03, 2016 | 12.23 | 12.30 | 12.14 | 12.19 | 875,793 | -0.07(-0.57%) |
Jun 02, 2016 | 12.01 | 12.37 | 11.96 | 12.26 | 662,311 | +0.23(+1.91%) |
Jun 01, 2016 | 11.88 | 12.09 | 11.83 | 12.03 | 1,220,853 | +0.15(+1.26%) |
May 31, 2016 | 11.96 | 12.01 | 11.82 | 11.88 | 682,528 | -0.07(-0.59%) |
May 27, 2016 | 11.73 | 11.95 | 11.95 | 11.95 | 722,600 | +0.24(+2.05%) |
May 26, 2016 | 11.81 | 11.89 | 11.64 | 11.71 | 617,403 | -0.05(-0.43%) |
May 25, 2016 | 11.47 | 11.80 | 11.47 | 11.76 | 622,959 | +0.29(+2.53%) |
May 24, 2016 | 11.53 | 11.57 | 11.34 | 11.47 | 1,121,596 | +0.02(+0.17%) |
May 23, 2016 | 11.50 | 11.58 | 11.44 | 11.45 | 439,796 | -0.08(-0.69%) |
May 20, 2016 | 11.66 | 11.69 | 11.43 | 11.53 | 837,708 | -0.11(-0.95%) |
May 19, 2016 | 11.85 | 11.92 | 11.54 | 11.64 | 1,009,269 | -0.29(-2.43%) |
May 18, 2016 | 12.30 | 12.45 | 11.80 | 11.93 | 1,465,058 | -0.39(-3.17%) |
May 17, 2016 | 11.85 | 12.39 | 11.81 | 12.32 | 1,939,229 | +0.45(+3.79%) |
May 16, 2016 | 11.77 | 12.03 | 11.71 | 11.87 | 1,397,581 | +0.10(+0.85%) |
May 13, 2016 | 11.86 | 12.03 | 11.74 | 11.77 | 1,374,077 | -0.09(-0.76%) |
May 12, 2016 | 12.36 | 12.42 | 11.70 | 11.86 | 1,860,229 | -0.50(-4.05%) |
May 11, 2016 | 12.47 | 12.62 | 12.34 | 12.36 | 1,033,912 | -0.13(-1.04%) |
May 10, 2016 | 12.41 | 12.65 | 12.32 | 12.49 | 1,374,067 | +0.08(+0.64%) |
May 09, 2016 | 12.55 | 12.60 | 12.39 | 12.41 | 1,426,641 | -0.08(-0.64%) |
May 06, 2016 | 12.32 | 12.61 | 12.32 | 12.49 | 846,520 | +0.12(+0.97%) |
May 05, 2016 | 12.40 | 12.71 | 12.34 | 12.37 | 1,505,856 | +0.09(+0.73%) |
May 04, 2016 | 12.21 | 12.50 | 12.21 | 12.28 | 1,079,152 | -0.08(-0.65%) |
May 03, 2016 | 12.20 | 12.56 | 12.18 | 12.36 | 1,131,898 | +0.00(+0.00%) |
May 02, 2016 | 12.81 | 12.88 | 12.29 | 12.36 | 1,235,750 | -0.41(-3.21%) |
Apr 29, 2016 | 12.56 | 12.85 | 12.46 | 12.77 | 2,437,699 | +0.21(+1.67%) |
Apr 28, 2016 | 12.90 | 13.75 | 12.53 | 12.56 | 5,299,720 | +0.80(+6.80%) |
Apr 27, 2016 | 11.78 | 12.10 | 11.75 | 11.76 | 2,407,004 | -0.04(-0.34%) |
Apr 26, 2016 | 11.77 | 11.86 | 11.69 | 11.80 | 1,439,347 | +0.04(+0.34%) |
Apr 25, 2016 | 11.89 | 12.02 | 11.73 | 11.76 | 1,873,982 | -0.14(-1.18%) |
Apr 22, 2016 | 12.18 | 12.32 | 11.85 | 11.90 | 1,517,179 | -0.28(-2.30%) |
Apr 21, 2016 | 12.25 | 12.51 | 12.14 | 12.18 | 1,244,184 | -0.11(-0.90%) |
Apr 20, 2016 | 12.32 | 12.53 | 12.26 | 12.29 | 1,423,918 | -0.01(-0.08%) |
Apr 19, 2016 | 12.41 | 12.60 | 12.27 | 12.30 | 1,696,000 | -0.10(-0.81%) |
Apr 18, 2016 | 12.46 | 12.55 | 12.32 | 12.40 | 1,457,150 | -0.03(-0.24%) |
Apr 15, 2016 | 12.61 | 12.76 | 12.42 | 12.43 | 1,603,800 | -0.29(-2.28%) |
Apr 14, 2016 | 12.67 | 12.78 | 12.50 | 12.72 | 2,978,015 | +0.09(+0.71%) |
Apr 13, 2016 | 12.49 | 12.69 | 12.44 | 12.63 | 2,637,885 | +0.22(+1.77%) |
Apr 12, 2016 | 12.33 | 12.54 | 12.21 | 12.41 | 930,815 | +0.13(+1.06%) |
Apr 11, 2016 | 12.19 | 12.59 | 12.18 | 12.28 | 1,178,540 | +0.16(+1.32%) |
Apr 08, 2016 | 12.09 | 12.34 | 12.01 | 12.12 | 658,555 | +0.17(+1.42%) |
Apr 07, 2016 | 12.12 | 12.33 | 11.90 | 11.95 | 1,026,006 | -0.21(-1.73%) |
Apr 06, 2016 | 11.87 | 12.18 | 11.64 | 12.16 | 976,079 | +0.31(+2.62%) |
Apr 05, 2016 | 11.93 | 12.04 | 11.76 | 11.85 | 1,089,611 | -0.21(-1.74%) |
Apr 04, 2016 | 12.18 | 12.31 | 12.02 | 12.06 | 766,163 | -0.13(-1.07%) |
Apr 01, 2016 | 12.38 | 12.38 | 12.02 | 12.19 | 1,483,024 | -0.31(-2.48%) |
Mar 31, 2016 | 12.30 | 12.80 | 12.30 | 12.50 | 2,761,442 | +0.20(+1.63%) |
Mar 30, 2016 | 12.37 | 12.52 | 12.11 | 12.30 | 830,254 | +0.01(+0.08%) |
Mar 29, 2016 | 11.99 | 12.34 | 11.87 | 12.29 | 831,680 | +0.27(+2.25%) |
Mar 28, 2016 | 12.13 | 12.17 | 11.96 | 12.02 | 650,139 | -0.03(-0.25%) |
Mar 24, 2016 | 12.00 | 12.05 | 12.05 | 12.05 | 882,500 | +0.02(+0.17%) |
Mar 23, 2016 | 12.36 | 12.36 | 12.00 | 12.03 | 1,078,364 | -0.39(-3.14%) |
Mar 22, 2016 | 12.44 | 12.56 | 12.36 | 12.42 | 1,365,505 | -0.13(-1.04%) |
Mar 21, 2016 | 12.61 | 13.04 | 12.42 | 12.55 | 2,298,539 | -0.05(-0.40%) |
Mar 18, 2016 | 11.88 | 12.66 | 11.88 | 12.60 | 2,148,194 | +0.79(+6.69%) |
Mar 17, 2016 | 11.39 | 11.94 | 11.21 | 11.81 | 1,092,236 | +0.09(+0.77%) |
Mar 16, 2016 | 11.54 | 11.79 | 11.51 | 11.72 | 956,058 | +0.10(+0.86%) |
Mar 15, 2016 | 11.63 | 11.81 | 11.55 | 11.62 | 731,325 | -0.07(-0.60%) |
Mar 14, 2016 | 11.77 | 11.91 | 11.53 | 11.69 | 1,933,050 | +0.13(+1.12%) |
Mar 11, 2016 | 11.10 | 11.58 | 11.09 | 11.56 | 700,007 | +0.56(+5.09%) |
Mar 10, 2016 | 11.30 | 11.39 | 10.83 | 11.00 | 883,640 | -0.22(-1.96%) |
Mar 09, 2016 | 11.27 | 11.34 | 11.06 | 11.22 | 1,772,440 | -0.01(-0.09%) |
Mar 08, 2016 | 11.62 | 11.70 | 11.12 | 11.23 | 1,472,574 | -0.52(-4.43%) |
Mar 07, 2016 | 11.75 | 12.12 | 11.68 | 11.75 | 1,714,441 | -0.07(-0.59%) |
Mar 04, 2016 | 11.79 | 11.91 | 11.65 | 11.82 | 929,164 | +0.03(+0.25%) |
Mar 03, 2016 | 11.49 | 11.81 | 11.45 | 11.79 | 921,132 | +0.27(+2.34%) |
Mar 02, 2016 | 11.14 | 11.59 | 11.11 | 11.52 | 1,127,019 | +0.37(+3.32%) |
Mar 01, 2016 | 10.95 | 11.20 | 10.88 | 11.15 | 1,987,112 | +0.29(+2.67%) |
Feb 29, 2016 | 10.80 | 11.08 | 10.77 | 10.86 | 1,669,825 | +0.04(+0.37%) |
Feb 26, 2016 | 10.32 | 10.83 | 10.22 | 10.82 | 2,086,256 | +0.63(+6.18%) |
Feb 25, 2016 | 10.53 | 10.57 | 10.02 | 10.19 | 3,720,902 | -1.18(-10.38%) |
Feb 24, 2016 | 11.06 | 11.38 | 10.82 | 11.37 | 1,381,748 | +0.21(+1.88%) |
Feb 23, 2016 | 11.20 | 11.36 | 11.12 | 11.16 | 1,095,057 | -0.05(-0.45%) |
Feb 22, 2016 | 11.11 | 11.25 | 11.07 | 11.21 | 1,735,893 | +0.18(+1.63%) |
Feb 19, 2016 | 10.67 | 11.04 | 10.51 | 11.03 | 1,524,828 | +0.33(+3.08%) |
Feb 18, 2016 | 10.45 | 10.73 | 10.37 | 10.70 | 2,581,946 | +0.24(+2.29%) |
Feb 17, 2016 | 10.20 | 10.49 | 10.10 | 10.46 | 2,358,344 | +0.38(+3.77%) |
Feb 16, 2016 | 9.990 | 10.16 | 9.830 | 10.08 | 2,029,983 | +0.21(+2.13%) |
Feb 12, 2016 | 9.750 | 9.870 | 9.870 | 9.870 | 1,358,500 | +0.20(+2.07%) |
Feb 11, 2016 | 9.610 | 9.770 | 9.420 | 9.670 | 1,396,418 | -0.13(-1.33%) |
Feb 10, 2016 | 9.970 | 10.06 | 9.800 | 9.800 | 1,013,701 | -0.08(-0.81%) |
Feb 09, 2016 | 9.600 | 10.02 | 9.580 | 9.880 | 4,084,171 | +0.27(+2.81%) |
Feb 08, 2016 | 9.980 | 9.980 | 9.490 | 9.610 | 1,499,062 | -0.50(-4.95%) |
Feb 05, 2016 | 10.76 | 10.79 | 10.09 | 10.11 | 1,954,680 | -0.71(-6.56%) |
Feb 04, 2016 | 10.48 | 10.84 | 10.44 | 10.82 | 1,825,307 | +0.32(+3.05%) |
Feb 03, 2016 | 10.91 | 10.91 | 10.28 | 10.50 | 3,473,217 | -0.30(-2.78%) |
Feb 02, 2016 | 10.95 | 10.99 | 10.68 | 10.80 | 1,443,718 | -0.29(-2.61%) |
Feb 01, 2016 | 11.30 | 11.30 | 11.02 | 11.09 | 2,191,703 | -0.25(-2.20%) |
Jan 29, 2016 | 11.06 | 11.41 | 11.01 | 11.34 | 1,619,326 | +0.29(+2.62%) |
Jan 28, 2016 | 11.19 | 11.33 | 10.89 | 11.05 | 1,253,367 | +0.02(+0.18%) |
Jan 27, 2016 | 11.56 | 11.59 | 10.99 | 11.03 | 1,766,715 | -0.55(-4.75%) |
Jan 26, 2016 | 11.35 | 11.75 | 11.25 | 11.58 | 1,848,935 | +0.28(+2.48%) |
Jan 25, 2016 | 11.22 | 11.35 | 11.12 | 11.30 | 2,853,856 | +0.05(+0.44%) |
Jan 22, 2016 | 11.24 | 11.44 | 11.11 | 11.25 | 1,816,181 | +0.20(+1.81%) |
Jan 21, 2016 | 11.13 | 11.47 | 10.90 | 11.05 | 2,065,771 | -0.07(-0.63%) |
Jan 20, 2016 | 10.85 | 11.17 | 10.26 | 11.12 | 3,214,850 | +0.07(+0.63%) |
Jan 19, 2016 | 11.53 | 11.58 | 10.96 | 11.05 | 6,808,748 | -0.34(-2.99%) |
Jan 15, 2016 | 10.93 | 11.39 | 11.39 | 11.39 | 2,399,100 | +0.12(+1.06%) |
Jan 14, 2016 | 11.34 | 11.43 | 10.96 | 11.27 | 1,318,324 | -0.03(-0.27%) |
Jan 13, 2016 | 11.93 | 11.95 | 11.21 | 11.30 | 1,836,256 | -0.63(-5.28%) |
Jan 12, 2016 | 12.12 | 12.12 | 11.69 | 11.93 | 1,882,955 | -0.05(-0.42%) |
Jan 11, 2016 | 11.81 | 12.01 | 11.77 | 11.98 | 3,589,343 | +0.16(+1.35%) |
Jan 08, 2016 | 12.13 | 12.23 | 11.80 | 11.82 | 1,539,690 | -0.22(-1.83%) |
Jan 07, 2016 | 12.45 | 12.45 | 12.03 | 12.04 | 1,314,114 | -0.64(-5.05%) |
Jan 06, 2016 | 13.12 | 13.18 | 12.50 | 12.68 | 1,342,363 | -0.72(-5.37%) |
Jan 05, 2016 | 13.41 | 13.50 | 13.35 | 13.40 | 709,510 | +0.00(+0.00%) |