Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.87 | 15.87 | 15.87 | 0 | +1.12(+7.56%) | |
Dec 29, 2016 | 14.75 | 14.94 | 14.55 | 14.75 | 7,740 | +0.00(+0.00%) |
Dec 28, 2016 | 14.97 | 14.97 | 14.63 | 14.75 | 19,036 | -0.21(-1.38%) |
Dec 27, 2016 | 15.17 | 15.17 | 14.81 | 14.96 | 20,983 | -0.29(-1.90%) |
Dec 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.22(+1.49%) | |
Dec 22, 2016 | 14.26 | 15.08 | 14.17 | 15.03 | 57,098 | +0.98(+6.94%) |
Dec 21, 2016 | 13.72 | 14.26 | 13.68 | 14.05 | 42,495 | +0.41(+3.03%) |
Dec 20, 2016 | 13.39 | 13.66 | 13.39 | 13.64 | 26,318 | +0.23(+1.73%) |
Dec 19, 2016 | 13.27 | 13.43 | 13.10 | 13.41 | 91,324 | +0.10(+0.74%) |
Dec 16, 2016 | 13.18 | 13.35 | 13.18 | 13.31 | 86,119 | +0.29(+2.22%) |
Dec 15, 2016 | 13.39 | 13.39 | 13.02 | 13.02 | 58,634 | -0.41(-3.08%) |
Dec 14, 2016 | 13.47 | 13.68 | 13.31 | 13.43 | 32,063 | +0.21(+1.56%) |
Dec 13, 2016 | 14.01 | 14.05 | 13.18 | 13.22 | 49,464 | -0.79(-5.60%) |
Dec 12, 2016 | 14.01 | 14.21 | 13.96 | 14.01 | 41,249 | +0.12(+0.89%) |
Dec 09, 2016 | 14.34 | 14.34 | 13.76 | 13.89 | 103,445 | -0.45(-3.17%) |
Dec 08, 2016 | 14.22 | 14.46 | 13.89 | 14.34 | 101,142 | +0.25(+1.76%) |
Dec 07, 2016 | 13.97 | 14.18 | 13.72 | 14.09 | 55,491 | +0.04(+0.29%) |
Dec 06, 2016 | 14.13 | 14.13 | 13.89 | 14.05 | 21,555 | +0.00(+0.00%) |
Dec 05, 2016 | 14.01 | 14.15 | 13.78 | 14.05 | 6,063 | +0.17(+1.19%) |
Dec 02, 2016 | 13.97 | 14.01 | 13.76 | 13.89 | 27,409 | -0.21(-1.47%) |
Dec 01, 2016 | 14.05 | 14.30 | 13.93 | 14.09 | 17,000 | -0.04(-0.29%) |
Nov 30, 2016 | 13.89 | 14.20 | 13.89 | 14.13 | 31,404 | +0.21(+1.48%) |
Nov 29, 2016 | 13.97 | 14.17 | 13.72 | 13.93 | 62,500 | -0.12(-0.88%) |
Nov 28, 2016 | 14.46 | 14.46 | 14.01 | 14.05 | 36,435 | -0.39(-2.69%) |
Nov 25, 2016 | 14.71 | 14.84 | 14.44 | 14.44 | 22,950 | -0.11(-0.74%) |
Nov 23, 2016 | 14.55 | 14.55 | 14.55 | 0 | -0.41(-2.76%) | |
Nov 22, 2016 | 14.92 | 15.04 | 14.88 | 14.96 | 59,197 | -0.02(-0.11%) |
Nov 21, 2016 | 14.46 | 15.21 | 14.46 | 14.98 | 92,958 | +0.51(+3.54%) |
Nov 18, 2016 | 13.78 | 14.96 | 13.64 | 14.46 | 119,915 | +0.54(+3.86%) |
Nov 17, 2016 | 13.89 | 14.17 | 13.64 | 13.93 | 30,533 | +0.25(+1.81%) |
Nov 16, 2016 | 13.84 | 13.84 | 13.55 | 13.68 | 18,310 | -0.17(-1.19%) |
Nov 15, 2016 | 13.89 | 14.01 | 13.76 | 13.84 | 35,819 | -0.12(-0.89%) |
Nov 14, 2016 | 13.84 | 14.01 | 13.84 | 13.97 | 63,350 | +0.00(+0.00%) |
Nov 11, 2016 | 13.80 | 14.22 | 13.43 | 13.97 | 38,763 | +0.04(+0.30%) |
Nov 10, 2016 | 12.69 | 14.26 | 12.69 | 13.93 | 158,716 | +1.20(+9.42%) |
Nov 09, 2016 | 12.32 | 12.85 | 12.32 | 12.73 | 97,453 | +0.04(+0.33%) |
Nov 08, 2016 | 12.52 | 12.81 | 12.40 | 12.69 | 20,209 | +0.00(+0.00%) |
Nov 07, 2016 | 12.94 | 13.20 | 12.44 | 12.69 | 89,959 | -0.12(-0.97%) |
Nov 04, 2016 | 12.89 | 13.18 | 12.44 | 12.81 | 97,310 | -0.17(-1.27%) |
Nov 03, 2016 | 12.60 | 13.00 | 12.40 | 12.98 | 59,394 | +0.45(+3.63%) |
Nov 02, 2016 | 13.47 | 13.47 | 12.19 | 12.52 | 105,534 | -0.83(-6.19%) |
Nov 01, 2016 | 13.80 | 13.92 | 13.31 | 13.35 | 49,916 | -0.50(-3.58%) |
Oct 31, 2016 | 14.05 | 14.10 | 13.39 | 13.84 | 117,019 | -0.21(-1.47%) |
Oct 28, 2016 | 14.17 | 14.22 | 13.84 | 14.05 | 23,717 | -0.17(-1.16%) |
Oct 27, 2016 | 13.93 | 14.30 | 13.64 | 14.22 | 42,662 | +0.37(+2.69%) |
Oct 26, 2016 | 13.97 | 14.42 | 13.84 | 13.84 | 55,175 | -0.33(-2.33%) |
Oct 25, 2016 | 14.01 | 14.30 | 13.93 | 14.17 | 53,684 | +0.11(+0.76%) |
Oct 24, 2016 | 14.17 | 14.30 | 13.51 | 14.07 | 99,458 | -0.07(-0.47%) |
Oct 21, 2016 | 14.01 | 14.38 | 13.97 | 14.13 | 10,932 | +0.00(+0.00%) |
Oct 20, 2016 | 14.34 | 14.48 | 13.89 | 14.13 | 58,157 | -0.33(-2.29%) |
Oct 19, 2016 | 14.84 | 15.00 | 13.93 | 14.46 | 99,684 | -0.33(-2.23%) |
Oct 18, 2016 | 14.79 | 14.88 | 14.51 | 14.79 | 24,212 | +0.21(+1.42%) |
Oct 17, 2016 | 15.08 | 15.08 | 14.46 | 14.59 | 29,632 | -0.29(-1.94%) |
Oct 14, 2016 | 15.66 | 15.66 | 14.88 | 14.88 | 25,687 | -0.79(-5.01%) |
Oct 13, 2016 | 15.43 | 15.66 | 14.94 | 15.66 | 35,672 | +0.25(+1.61%) |
Oct 12, 2016 | 15.41 | 15.56 | 15.06 | 15.41 | 13,664 | +0.08(+0.54%) |
Oct 11, 2016 | 15.30 | 15.74 | 14.95 | 15.33 | 28,110 | +0.00(+0.00%) |
Oct 10, 2016 | 15.17 | 15.33 | 15.02 | 15.33 | 19,567 | +0.16(+1.04%) |
Oct 07, 2016 | 15.58 | 15.71 | 14.80 | 15.18 | 99,015 | -0.52(-3.32%) |
Oct 06, 2016 | 15.16 | 15.77 | 14.93 | 15.70 | 47,060 | +0.39(+2.54%) |
Oct 05, 2016 | 14.94 | 15.31 | 14.92 | 15.31 | 14,835 | +0.38(+2.55%) |
Oct 04, 2016 | 14.96 | 15.17 | 14.73 | 14.93 | 34,334 | +0.03(+0.22%) |
Oct 03, 2016 | 14.46 | 15.04 | 14.25 | 14.89 | 33,114 | +0.50(+3.50%) |
Sep 30, 2016 | 15.33 | 15.64 | 14.37 | 14.39 | 91,433 | -1.02(-6.65%) |
Sep 29, 2016 | 15.62 | 16.15 | 14.93 | 15.41 | 87,272 | -0.25(-1.58%) |
Sep 28, 2016 | 15.46 | 15.69 | 15.25 | 15.66 | 39,849 | +0.29(+1.88%) |
Sep 27, 2016 | 15.55 | 15.70 | 15.18 | 15.37 | 25,155 | -0.22(-1.43%) |
Sep 26, 2016 | 15.29 | 15.60 | 15.29 | 15.60 | 28,006 | +0.17(+1.07%) |
Sep 23, 2016 | 15.45 | 15.61 | 15.20 | 15.43 | 10,769 | +0.06(+0.38%) |
Sep 22, 2016 | 15.22 | 15.53 | 15.18 | 15.37 | 27,129 | +0.15(+0.98%) |
Sep 21, 2016 | 15.83 | 15.83 | 14.96 | 15.22 | 29,337 | -0.64(-4.06%) |
Sep 20, 2016 | 15.75 | 15.87 | 15.52 | 15.87 | 25,956 | +0.17(+1.05%) |
Sep 19, 2016 | 15.56 | 15.70 | 15.37 | 15.70 | 25,142 | +0.15(+0.96%) |
Sep 16, 2016 | 15.27 | 15.56 | 15.27 | 15.56 | 16,350 | +0.18(+1.18%) |
Sep 15, 2016 | 15.46 | 15.49 | 15.13 | 15.37 | 17,735 | +0.06(+0.38%) |
Sep 14, 2016 | 15.38 | 15.60 | 15.08 | 15.32 | 47,074 | -0.18(-1.17%) |
Sep 13, 2016 | 15.12 | 15.65 | 15.08 | 15.50 | 52,312 | +0.19(+1.24%) |
Sep 12, 2016 | 15.04 | 15.31 | 14.88 | 15.31 | 34,246 | +0.23(+1.54%) |
Sep 09, 2016 | 14.98 | 15.08 | 14.88 | 15.08 | 29,178 | -0.07(-0.44%) |
Sep 08, 2016 | 14.93 | 15.21 | 14.75 | 15.14 | 61,165 | +0.18(+1.22%) |
Sep 07, 2016 | 15.12 | 15.33 | 14.88 | 14.96 | 45,595 | -0.12(-0.82%) |
Sep 06, 2016 | 14.88 | 15.28 | 14.87 | 15.08 | 40,903 | +0.12(+0.77%) |
Sep 02, 2016 | 15.77 | 14.97 | 14.97 | 14.97 | 64,486 | -0.67(-4.28%) |
Sep 01, 2016 | 15.01 | 15.70 | 15.01 | 15.64 | 58,082 | +0.53(+3.50%) |
Aug 31, 2016 | 14.86 | 15.29 | 14.86 | 15.11 | 73,038 | +0.23(+1.56%) |
Aug 30, 2016 | 14.55 | 14.88 | 14.54 | 14.88 | 42,261 | +0.31(+2.10%) |
Aug 29, 2016 | 14.57 | 14.63 | 14.23 | 14.57 | 21,798 | +0.12(+0.80%) |
Aug 26, 2016 | 14.48 | 14.55 | 14.44 | 14.46 | 6,809 | +0.00(+0.03%) |
Aug 25, 2016 | 14.56 | 14.65 | 14.34 | 14.45 | 21,502 | -0.05(-0.37%) |
Aug 24, 2016 | 14.49 | 14.65 | 14.32 | 14.51 | 32,445 | -0.05(-0.34%) |
Aug 23, 2016 | 14.52 | 14.70 | 14.34 | 14.56 | 27,812 | -0.01(-0.06%) |
Aug 22, 2016 | 14.27 | 14.65 | 14.14 | 14.56 | 49,562 | +0.25(+1.73%) |
Aug 19, 2016 | 14.51 | 14.73 | 14.32 | 14.32 | 30,986 | -0.44(-2.97%) |
Aug 18, 2016 | 14.88 | 14.88 | 14.57 | 14.75 | 66,046 | -0.05(-0.34%) |
Aug 17, 2016 | 14.85 | 14.88 | 14.54 | 14.80 | 49,352 | -0.04(-0.28%) |
Aug 16, 2016 | 14.56 | 14.88 | 14.48 | 14.84 | 19,422 | +0.16(+1.07%) |
Aug 15, 2016 | 14.50 | 14.82 | 14.46 | 14.69 | 45,387 | +0.36(+2.48%) |
Aug 12, 2016 | 14.17 | 14.81 | 13.98 | 14.33 | 142,392 | +0.18(+1.29%) |
Aug 11, 2016 | 14.16 | 14.41 | 14.03 | 14.15 | 57,550 | +0.07(+0.47%) |
Aug 10, 2016 | 13.84 | 14.22 | 13.84 | 14.08 | 29,238 | +0.01(+0.06%) |
Aug 09, 2016 | 14.67 | 14.67 | 13.94 | 14.08 | 43,915 | -0.08(-0.58%) |
Aug 08, 2016 | 14.37 | 14.56 | 14.16 | 14.16 | 39,542 | -0.12(-0.81%) |
Aug 05, 2016 | 14.34 | 14.46 | 14.15 | 14.27 | 37,732 | +0.07(+0.52%) |
Aug 04, 2016 | 14.15 | 14.38 | 14.07 | 14.20 | 51,251 | +0.07(+0.53%) |
Aug 03, 2016 | 14.01 | 14.31 | 13.89 | 14.13 | 42,181 | +0.19(+1.36%) |
Aug 02, 2016 | 14.25 | 14.35 | 13.79 | 13.94 | 27,475 | -0.33(-2.32%) |
Aug 01, 2016 | 14.31 | 14.46 | 14.05 | 14.27 | 108,724 | -0.07(-0.52%) |
Jul 29, 2016 | 14.30 | 14.39 | 14.26 | 14.34 | 64,013 | +0.08(+0.58%) |
Jul 28, 2016 | 14.13 | 14.32 | 14.09 | 14.26 | 78,273 | +0.04(+0.29%) |
Jul 27, 2016 | 14.34 | 14.46 | 14.13 | 14.22 | 81,109 | -0.12(-0.86%) |
Jul 26, 2016 | 13.73 | 14.45 | 13.60 | 14.34 | 86,798 | +0.62(+4.52%) |
Jul 25, 2016 | 13.39 | 14.38 | 13.23 | 13.72 | 209,176 | +0.87(+6.75%) |
Jul 22, 2016 | 12.39 | 12.85 | 12.26 | 12.85 | 15,934 | +0.49(+3.94%) |
Jul 21, 2016 | 12.22 | 12.40 | 12.08 | 12.36 | 25,799 | +0.09(+0.74%) |
Jul 20, 2016 | 12.27 | 12.27 | 12.10 | 12.27 | 45,306 | -0.04(-0.34%) |
Jul 19, 2016 | 12.55 | 12.55 | 12.23 | 12.32 | 16,441 | -0.07(-0.60%) |
Jul 18, 2016 | 12.34 | 12.44 | 12.20 | 12.39 | 20,870 | -0.01(-0.07%) |
Jul 15, 2016 | 12.30 | 12.54 | 12.12 | 12.40 | 21,572 | +0.21(+1.69%) |
Jul 14, 2016 | 12.60 | 12.74 | 11.88 | 12.19 | 29,795 | -0.39(-3.09%) |
Jul 13, 2016 | 12.45 | 12.71 | 12.27 | 12.58 | 40,874 | +0.02(+0.20%) |
Jul 12, 2016 | 12.68 | 12.75 | 12.44 | 12.55 | 56,220 | -0.19(-1.49%) |
Jul 11, 2016 | 12.61 | 12.79 | 12.53 | 12.74 | 35,975 | +0.04(+0.33%) |
Jul 08, 2016 | 11.94 | 12.71 | 12.21 | 12.70 | 63,637 | +0.50(+4.06%) |
Jul 07, 2016 | 11.89 | 12.24 | 11.74 | 12.21 | 75,447 | +0.47(+4.01%) |
Jul 06, 2016 | 11.58 | 11.90 | 11.57 | 11.74 | 38,694 | +0.07(+0.57%) |
Jul 05, 2016 | 11.57 | 11.86 | 11.41 | 11.67 | 127,222 | -0.03(-0.28%) |
Jul 01, 2016 | 11.62 | 11.70 | 11.70 | 11.70 | 68,963 | +0.06(+0.50%) |
Jun 30, 2016 | 11.32 | 11.72 | 10.95 | 11.65 | 65,970 | +0.39(+3.45%) |
Jun 29, 2016 | 10.21 | 11.36 | 10.21 | 11.26 | 65,406 | +1.13(+11.18%) |
Jun 28, 2016 | 10.22 | 10.48 | 9.984 | 10.12 | 92,997 | -0.08(-0.81%) |
Jun 27, 2016 | 11.11 | 11.12 | 10.08 | 10.21 | 55,193 | -0.90(-8.11%) |
Jun 24, 2016 | 11.02 | 11.23 | 10.95 | 11.11 | 41,103 | -0.48(-4.14%) |
Jun 23, 2016 | 11.38 | 11.74 | 11.38 | 11.59 | 103,233 | +0.26(+2.34%) |
Jun 22, 2016 | 11.52 | 11.55 | 11.25 | 11.32 | 47,157 | -0.02(-0.22%) |
Jun 21, 2016 | 11.12 | 11.41 | 10.97 | 11.35 | 53,562 | +0.36(+3.31%) |
Jun 20, 2016 | 11.08 | 11.16 | 10.92 | 10.98 | 15,998 | +0.01(+0.07%) |
Jun 17, 2016 | 11.14 | 11.19 | 10.93 | 10.98 | 26,909 | -0.02(-0.23%) |
Jun 16, 2016 | 11.08 | 11.27 | 10.91 | 11.00 | 30,083 | -0.24(-2.13%) |
Jun 15, 2016 | 11.09 | 11.65 | 10.92 | 11.24 | 29,792 | +0.18(+1.64%) |
Jun 14, 2016 | 11.32 | 11.46 | 10.96 | 11.06 | 20,322 | -0.23(-2.05%) |
Jun 13, 2016 | 11.33 | 11.58 | 11.20 | 11.29 | 177,609 | -0.21(-1.80%) |
Jun 10, 2016 | 11.21 | 11.60 | 11.08 | 11.50 | 25,716 | +0.14(+1.24%) |
Jun 09, 2016 | 11.57 | 11.57 | 11.28 | 11.36 | 20,136 | -0.19(-1.65%) |
Jun 08, 2016 | 11.74 | 12.20 | 11.49 | 11.55 | 75,612 | -0.17(-1.48%) |
Jun 07, 2016 | 11.71 | 11.82 | 11.60 | 11.72 | 39,968 | -0.07(-0.56%) |
Jun 06, 2016 | 11.57 | 11.80 | 11.57 | 11.79 | 74,107 | +0.05(+0.42%) |
Jun 03, 2016 | 11.65 | 11.74 | 11.57 | 11.74 | 27,691 | -0.01(-0.07%) |
Jun 02, 2016 | 11.65 | 11.91 | 11.65 | 11.74 | 69,819 | +0.02(+0.14%) |
Jun 01, 2016 | 11.62 | 11.75 | 11.57 | 11.73 | 32,995 | +0.07(+0.64%) |
May 31, 2016 | 11.74 | 11.92 | 11.65 | 11.65 | 30,738 | -0.07(-0.63%) |
May 27, 2016 | 11.45 | 11.73 | 11.73 | 11.73 | 86,506 | +0.26(+2.31%) |
May 26, 2016 | 11.74 | 11.84 | 11.46 | 11.46 | 40,440 | -0.21(-1.84%) |
May 25, 2016 | 11.56 | 11.79 | 11.47 | 11.68 | 28,769 | +0.17(+1.44%) |
May 24, 2016 | 11.74 | 11.74 | 11.33 | 11.51 | 32,520 | -0.14(-1.21%) |
May 23, 2016 | 11.59 | 11.74 | 11.29 | 11.65 | 28,425 | +0.02(+0.21%) |
May 20, 2016 | 11.38 | 11.75 | 11.30 | 11.63 | 37,380 | +0.12(+1.08%) |
May 19, 2016 | 11.64 | 11.64 | 11.27 | 11.51 | 26,449 | -0.07(-0.57%) |
May 18, 2016 | 11.21 | 11.70 | 11.07 | 11.57 | 35,684 | +0.25(+2.19%) |
May 17, 2016 | 11.31 | 11.49 | 11.12 | 11.32 | 25,516 | +0.17(+1.48%) |
May 16, 2016 | 11.34 | 11.41 | 11.03 | 11.16 | 28,923 | -0.03(-0.30%) |
May 13, 2016 | 11.53 | 11.65 | 11.12 | 11.19 | 23,287 | -0.30(-2.59%) |
May 12, 2016 | 11.57 | 11.72 | 11.49 | 11.49 | 17,447 | -0.07(-0.64%) |
May 11, 2016 | 11.61 | 11.72 | 11.51 | 11.56 | 20,376 | -0.12(-1.06%) |
May 10, 2016 | 11.62 | 11.74 | 11.59 | 11.69 | 22,998 | -0.05(-0.42%) |
May 09, 2016 | 11.77 | 11.81 | 11.61 | 11.74 | 33,138 | +0.04(+0.35%) |
May 06, 2016 | 11.70 | 11.74 | 11.58 | 11.70 | 15,147 | +0.02(+0.21%) |
May 05, 2016 | 11.76 | 12.14 | 11.50 | 11.67 | 57,016 | -0.07(-0.63%) |
May 04, 2016 | 12.04 | 12.27 | 11.61 | 11.74 | 40,809 | -0.44(-3.60%) |
May 03, 2016 | 12.21 | 12.26 | 11.90 | 12.18 | 34,174 | -0.15(-1.21%) |
May 02, 2016 | 12.09 | 12.33 | 11.95 | 12.33 | 29,147 | +0.34(+2.83%) |
Apr 29, 2016 | 12.40 | 12.46 | 11.91 | 11.99 | 35,066 | -0.45(-3.65%) |
Apr 28, 2016 | 12.72 | 13.01 | 12.36 | 12.45 | 42,224 | -0.30(-2.33%) |
Apr 27, 2016 | 12.83 | 12.83 | 12.58 | 12.74 | 22,152 | -0.10(-0.77%) |
Apr 26, 2016 | 12.75 | 12.89 | 12.74 | 12.84 | 35,421 | +0.17(+1.37%) |
Apr 25, 2016 | 12.46 | 12.74 | 12.43 | 12.67 | 24,120 | +0.25(+2.00%) |
Apr 22, 2016 | 12.58 | 13.19 | 12.40 | 12.42 | 133,762 | -0.10(-0.79%) |
Apr 21, 2016 | 12.76 | 12.81 | 12.26 | 12.52 | 38,609 | -0.29(-2.26%) |
Apr 20, 2016 | 12.69 | 12.87 | 12.61 | 12.81 | 21,751 | +0.16(+1.24%) |
Apr 19, 2016 | 12.77 | 12.96 | 12.60 | 12.65 | 34,243 | -0.11(-0.84%) |
Apr 18, 2016 | 12.40 | 12.80 | 12.33 | 12.76 | 37,086 | +0.46(+3.76%) |
Apr 15, 2016 | 12.32 | 12.40 | 12.21 | 12.30 | 26,275 | +0.07(+0.61%) |
Apr 14, 2016 | 12.16 | 12.27 | 12.12 | 12.22 | 34,291 | +0.07(+0.61%) |
Apr 13, 2016 | 12.22 | 12.22 | 12.05 | 12.15 | 32,600 | -0.10(-0.81%) |
Apr 12, 2016 | 12.15 | 12.27 | 12.03 | 12.25 | 28,812 | +0.19(+1.58%) |
Apr 11, 2016 | 12.08 | 12.29 | 11.85 | 12.06 | 25,250 | -0.06(-0.48%) |
Apr 08, 2016 | 12.03 | 12.13 | 12.00 | 12.12 | 20,754 | -0.01(-0.07%) |
Apr 07, 2016 | 12.10 | 12.40 | 12.02 | 12.13 | 56,038 | +0.12(+1.03%) |
Apr 06, 2016 | 12.41 | 12.52 | 12.00 | 12.00 | 17,551 | -0.29(-2.35%) |
Apr 05, 2016 | 12.30 | 12.55 | 12.00 | 12.29 | 37,762 | -0.18(-1.46%) |
Apr 04, 2016 | 12.65 | 12.81 | 12.39 | 12.47 | 41,096 | -0.17(-1.37%) |
Apr 01, 2016 | 12.56 | 12.74 | 12.46 | 12.65 | 52,974 | -0.08(-0.65%) |
Mar 31, 2016 | 12.52 | 12.73 | 12.41 | 12.73 | 75,990 | +0.13(+1.05%) |
Mar 30, 2016 | 12.47 | 12.81 | 12.32 | 12.60 | 60,424 | +0.13(+1.06%) |
Mar 29, 2016 | 11.81 | 12.52 | 11.64 | 12.46 | 49,435 | +0.69(+5.90%) |
Mar 28, 2016 | 11.71 | 11.80 | 11.55 | 11.77 | 27,926 | +0.08(+0.71%) |
Mar 24, 2016 | 11.28 | 11.69 | 11.69 | 11.69 | 69,568 | +0.36(+3.21%) |
Mar 23, 2016 | 11.57 | 11.57 | 11.29 | 11.32 | 23,258 | -0.31(-2.63%) |
Mar 22, 2016 | 11.55 | 11.82 | 11.43 | 11.63 | 30,832 | +0.08(+0.72%) |
Mar 21, 2016 | 11.52 | 11.56 | 11.31 | 11.55 | 22,307 | +0.09(+0.79%) |
Mar 18, 2016 | 11.55 | 11.57 | 11.34 | 11.46 | 27,142 | -0.01(-0.07%) |
Mar 17, 2016 | 11.45 | 11.58 | 11.32 | 11.46 | 45,288 | +0.09(+0.80%) |
Mar 16, 2016 | 11.46 | 11.77 | 11.37 | 11.37 | 80,477 | -0.20(-1.71%) |
Mar 15, 2016 | 11.64 | 11.64 | 11.16 | 11.57 | 288,837 | -0.16(-1.34%) |
Mar 14, 2016 | 11.34 | 11.93 | 11.24 | 11.73 | 73,787 | +0.39(+3.43%) |
Mar 11, 2016 | 11.15 | 11.53 | 11.14 | 11.34 | 53,738 | +0.34(+3.08%) |
Mar 10, 2016 | 10.60 | 11.24 | 10.50 | 11.00 | 96,144 | +0.26(+2.39%) |
Mar 09, 2016 | 10.66 | 11.32 | 10.03 | 10.74 | 289,865 | +0.60(+5.95%) |
Mar 08, 2016 | 10.51 | 10.63 | 9.894 | 10.14 | 121,947 | -0.26(-2.46%) |
Mar 07, 2016 | 10.48 | 10.60 | 10.34 | 10.40 | 31,230 | -0.11(-1.02%) |
Mar 04, 2016 | 10.29 | 10.65 | 10.14 | 10.51 | 49,463 | +0.21(+2.09%) |
Mar 03, 2016 | 10.37 | 10.54 | 10.25 | 10.29 | 57,748 | -0.02(-0.24%) |
Mar 02, 2016 | 10.12 | 10.42 | 10.01 | 10.31 | 86,901 | +0.31(+3.06%) |
Mar 01, 2016 | 9.943 | 10.32 | 9.860 | 10.01 | 51,180 | +0.17(+1.76%) |
Feb 29, 2016 | 10.08 | 10.11 | 9.704 | 9.836 | 45,479 | -0.15(-1.49%) |
Feb 26, 2016 | 9.712 | 10.41 | 9.712 | 9.984 | 133,816 | +0.38(+3.96%) |
Feb 25, 2016 | 9.505 | 9.646 | 9.414 | 9.604 | 32,768 | +0.10(+1.04%) |
Feb 24, 2016 | 9.545 | 9.579 | 9.340 | 9.505 | 21,306 | +0.02(+0.26%) |
Feb 23, 2016 | 9.654 | 9.724 | 9.373 | 9.480 | 83,440 | -0.13(-1.38%) |
Feb 22, 2016 | 9.679 | 9.786 | 9.356 | 9.612 | 23,972 | +0.03(+0.35%) |
Feb 19, 2016 | 9.836 | 9.836 | 9.579 | 9.579 | 72,203 | -0.21(-2.19%) |
Feb 18, 2016 | 9.918 | 9.943 | 9.753 | 9.794 | 102,823 | -0.09(-0.92%) |
Feb 17, 2016 | 9.918 | 9.960 | 9.761 | 9.885 | 84,919 | -0.07(-0.75%) |
Feb 16, 2016 | 9.720 | 9.960 | 9.622 | 9.960 | 53,792 | +0.31(+3.17%) |
Feb 12, 2016 | 9.075 | 9.654 | 9.654 | 9.654 | 22,987 | +0.59(+6.47%) |
Feb 11, 2016 | 9.100 | 9.179 | 8.968 | 9.067 | 50,406 | +0.03(+0.37%) |
Feb 10, 2016 | 9.117 | 9.522 | 8.893 | 9.034 | 19,895 | -0.02(-0.18%) |
Feb 09, 2016 | 8.976 | 9.331 | 8.893 | 9.050 | 53,681 | -0.10(-1.08%) |
Feb 08, 2016 | 9.125 | 9.150 | 8.984 | 9.150 | 104,178 | +0.02(+0.18%) |
Feb 05, 2016 | 9.191 | 9.191 | 9.100 | 9.133 | 24,324 | -0.07(-0.81%) |
Feb 04, 2016 | 9.174 | 9.264 | 9.166 | 9.207 | 43,064 | +0.03(+0.36%) |
Feb 03, 2016 | 9.174 | 9.241 | 9.125 | 9.174 | 64,745 | +0.01(+0.09%) |
Feb 02, 2016 | 9.307 | 9.307 | 8.993 | 9.166 | 73,075 | -0.12(-1.33%) |
Feb 01, 2016 | 9.637 | 9.670 | 9.290 | 9.290 | 36,588 | -0.43(-4.42%) |
Jan 29, 2016 | 9.728 | 9.988 | 9.654 | 9.720 | 60,756 | +0.08(+0.86%) |
Jan 28, 2016 | 9.869 | 10.08 | 9.604 | 9.637 | 45,935 | -0.22(-2.26%) |
Jan 27, 2016 | 9.695 | 9.984 | 9.695 | 9.860 | 41,868 | +0.18(+1.88%) |
Jan 26, 2016 | 9.331 | 9.852 | 9.331 | 9.679 | 38,307 | +0.30(+3.17%) |
Jan 25, 2016 | 9.571 | 9.588 | 9.282 | 9.381 | 53,655 | -0.14(-1.48%) |
Jan 22, 2016 | 9.298 | 9.629 | 9.298 | 9.522 | 50,129 | +0.34(+3.69%) |
Jan 21, 2016 | 9.430 | 9.633 | 9.141 | 9.183 | 137,667 | -0.12(-1.24%) |
Jan 20, 2016 | 9.158 | 9.422 | 9.092 | 9.298 | 99,298 | +0.03(+0.36%) |
Jan 19, 2016 | 9.092 | 9.290 | 9.092 | 9.265 | 90,054 | +0.25(+2.75%) |
Jan 15, 2016 | 9.298 | 9.017 | 9.017 | 9.017 | 630,833 | -0.28(-3.02%) |
Jan 14, 2016 | 9.455 | 9.505 | 9.166 | 9.298 | 715,653 | -0.18(-1.92%) |
Jan 13, 2016 | 9.604 | 9.670 | 9.365 | 9.480 | 429,809 | +0.00(+0.00%) |
Jan 12, 2016 | 9.819 | 9.852 | 9.315 | 9.480 | 123,794 | -0.17(-1.80%) |
Jan 11, 2016 | 9.621 | 9.736 | 9.505 | 9.654 | 84,236 | -0.03(-0.34%) |
Jan 08, 2016 | 9.819 | 9.902 | 9.563 | 9.687 | 53,734 | -0.07(-0.76%) |
Jan 07, 2016 | 9.778 | 9.877 | 9.530 | 9.761 | 152,525 | -0.14(-1.42%) |
Jan 06, 2016 | 10.37 | 10.48 | 9.844 | 9.902 | 128,579 | -0.59(-5.59%) |
Jan 05, 2016 | 10.63 | 10.75 | 10.33 | 10.49 | 163,859 | -0.10(-0.94%) |