Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.87 | 11.96 | 11.73 | 11.81 | 1,850,830 | +0.02(+0.15%) |
Sep 29, 2016 | 12.02 | 12.04 | 11.70 | 11.79 | 2,431,289 | -0.18(-1.53%) |
Sep 28, 2016 | 11.79 | 11.99 | 11.70 | 11.97 | 1,765,121 | +0.17(+1.40%) |
Sep 27, 2016 | 11.72 | 11.88 | 11.70 | 11.81 | 1,875,662 | +0.03(+0.22%) |
Sep 26, 2016 | 11.87 | 11.87 | 11.69 | 11.78 | 1,771,981 | -0.19(-1.60%) |
Sep 23, 2016 | 11.98 | 12.05 | 11.92 | 11.97 | 2,292,858 | -0.05(-0.43%) |
Sep 22, 2016 | 11.95 | 12.06 | 11.89 | 12.02 | 2,238,081 | +0.10(+0.80%) |
Sep 21, 2016 | 11.83 | 11.97 | 11.82 | 11.93 | 2,001,718 | +0.14(+1.18%) |
Sep 20, 2016 | 12.04 | 12.09 | 11.78 | 11.79 | 1,868,352 | -0.02(-0.15%) |
Sep 19, 2016 | 11.82 | 11.93 | 11.75 | 11.81 | 1,927,937 | +0.10(+0.82%) |
Sep 16, 2016 | 11.71 | 11.74 | 11.59 | 11.71 | 3,088,699 | -0.06(-0.52%) |
Sep 15, 2016 | 11.64 | 11.79 | 11.57 | 11.77 | 1,224,138 | +0.07(+0.60%) |
Sep 14, 2016 | 11.73 | 11.80 | 11.57 | 11.70 | 2,199,421 | -0.03(-0.30%) |
Sep 13, 2016 | 11.88 | 11.91 | 11.55 | 11.74 | 3,210,308 | -0.31(-2.60%) |
Sep 12, 2016 | 11.76 | 12.07 | 11.53 | 12.05 | 2,651,527 | +0.15(+1.25%) |
Sep 09, 2016 | 12.14 | 12.20 | 11.87 | 11.90 | 3,116,618 | -0.33(-2.71%) |
Sep 08, 2016 | 12.11 | 12.32 | 12.04 | 12.23 | 4,727,795 | +0.10(+0.86%) |
Sep 07, 2016 | 12.01 | 12.15 | 11.99 | 12.13 | 1,840,312 | +0.08(+0.65%) |
Sep 06, 2016 | 12.15 | 12.15 | 11.89 | 12.05 | 2,935,356 | -0.11(-0.93%) |
Sep 02, 2016 | 12.06 | 12.16 | 12.16 | 12.16 | 1,851,571 | +0.10(+0.87%) |
Sep 01, 2016 | 11.95 | 12.06 | 11.75 | 12.06 | 2,906,185 | +0.11(+0.95%) |
Aug 31, 2016 | 11.97 | 12.05 | 11.82 | 11.95 | 1,932,276 | -0.05(-0.44%) |
Aug 30, 2016 | 11.94 | 12.04 | 11.90 | 12.00 | 2,455,901 | +0.04(+0.36%) |
Aug 29, 2016 | 11.91 | 12.02 | 11.77 | 11.95 | 1,397,930 | +0.10(+0.88%) |
Aug 26, 2016 | 11.83 | 11.93 | 11.71 | 11.85 | 1,989,161 | +0.02(+0.15%) |
Aug 25, 2016 | 11.77 | 11.98 | 11.77 | 11.83 | 1,962,629 | +0.00(+0.00%) |
Aug 24, 2016 | 11.86 | 11.95 | 11.76 | 11.83 | 1,756,497 | -0.02(-0.15%) |
Aug 23, 2016 | 11.79 | 11.94 | 11.75 | 11.85 | 3,250,475 | +0.09(+0.74%) |
Aug 22, 2016 | 11.68 | 11.78 | 11.55 | 11.76 | 1,492,302 | +0.03(+0.30%) |
Aug 19, 2016 | 11.75 | 11.80 | 11.68 | 11.73 | 1,702,416 | -0.07(-0.59%) |
Aug 18, 2016 | 11.65 | 11.83 | 11.50 | 11.80 | 1,922,033 | +0.19(+1.59%) |
Aug 17, 2016 | 11.65 | 11.75 | 11.47 | 11.61 | 3,076,495 | -0.07(-0.60%) |
Aug 16, 2016 | 11.73 | 11.87 | 11.66 | 11.68 | 4,490,238 | -0.05(-0.45%) |
Aug 15, 2016 | 11.55 | 11.77 | 11.42 | 11.73 | 4,187,983 | +0.25(+2.20%) |
Aug 12, 2016 | 11.27 | 11.50 | 11.18 | 11.48 | 2,992,114 | +0.29(+2.57%) |
Aug 11, 2016 | 11.03 | 11.23 | 11.02 | 11.19 | 2,362,368 | +0.12(+1.10%) |
Aug 10, 2016 | 11.26 | 11.33 | 11.04 | 11.07 | 2,360,210 | -0.21(-1.85%) |
Aug 09, 2016 | 11.32 | 11.35 | 11.17 | 11.28 | 2,216,250 | -0.04(-0.38%) |
Aug 08, 2016 | 11.28 | 11.41 | 11.26 | 11.32 | 1,646,146 | +0.08(+0.70%) |
Aug 05, 2016 | 11.19 | 11.32 | 11.13 | 11.25 | 2,470,952 | +0.18(+1.65%) |
Aug 04, 2016 | 11.08 | 11.21 | 11.00 | 11.06 | 2,301,730 | -0.03(-0.24%) |
Aug 03, 2016 | 10.94 | 11.15 | 10.94 | 11.09 | 2,476,565 | +0.18(+1.68%) |
Aug 02, 2016 | 11.10 | 11.12 | 10.85 | 10.91 | 2,601,592 | -0.18(-1.65%) |
Aug 01, 2016 | 11.26 | 11.36 | 11.08 | 11.09 | 3,575,509 | -0.15(-1.32%) |
Jul 29, 2016 | 11.09 | 11.28 | 10.93 | 11.24 | 3,687,861 | +0.16(+1.42%) |
Jul 28, 2016 | 10.74 | 11.12 | 10.58 | 11.08 | 4,428,027 | +0.34(+3.16%) |
Jul 27, 2016 | 10.78 | 10.84 | 10.58 | 10.74 | 3,229,030 | -0.03(-0.24%) |
Jul 26, 2016 | 10.63 | 10.79 | 10.63 | 10.77 | 3,286,740 | +0.13(+1.23%) |
Jul 25, 2016 | 10.70 | 10.77 | 10.51 | 10.64 | 4,677,295 | +0.21(+2.01%) |
Jul 22, 2016 | 10.43 | 10.49 | 10.38 | 10.43 | 1,490,021 | +0.00(+0.00%) |
Jul 21, 2016 | 10.45 | 10.52 | 10.41 | 10.43 | 2,676,295 | -0.03(-0.33%) |
Jul 20, 2016 | 10.62 | 10.72 | 10.36 | 10.46 | 2,450,147 | -0.10(-0.91%) |
Jul 19, 2016 | 10.58 | 10.84 | 10.48 | 10.56 | 5,227,972 | +0.12(+1.17%) |
Jul 18, 2016 | 10.48 | 10.50 | 10.38 | 10.44 | 1,913,861 | -0.03(-0.33%) |
Jul 15, 2016 | 10.64 | 10.65 | 10.38 | 10.47 | 2,179,792 | -0.09(-0.82%) |
Jul 14, 2016 | 10.39 | 10.61 | 10.38 | 10.56 | 5,306,721 | +0.34(+3.32%) |
Jul 13, 2016 | 10.18 | 10.26 | 10.04 | 10.22 | 3,306,438 | +0.03(+0.34%) |
Jul 12, 2016 | 9.975 | 10.25 | 9.975 | 10.18 | 3,528,365 | +0.34(+3.45%) |
Jul 11, 2016 | 9.670 | 9.914 | 9.626 | 9.844 | 4,460,075 | +0.29(+3.01%) |
Jul 08, 2016 | 9.365 | 9.591 | 9.225 | 9.557 | 3,744,710 | +0.33(+3.59%) |
Jul 07, 2016 | 9.182 | 9.374 | 9.117 | 9.225 | 3,491,731 | +0.10(+1.15%) |
Jul 06, 2016 | 8.894 | 9.138 | 8.668 | 9.121 | 7,539,390 | +0.51(+5.97%) |
Jul 05, 2016 | 9.043 | 9.069 | 8.584 | 8.607 | 3,086,414 | -0.51(-5.54%) |
Jul 01, 2016 | 9.043 | 9.112 | 9.112 | 9.112 | 2,200,996 | +0.03(+0.38%) |
Jun 30, 2016 | 9.104 | 9.104 | 8.729 | 9.077 | 4,866,504 | +0.46(+5.36%) |
Jun 29, 2016 | 8.598 | 8.677 | 8.415 | 8.616 | 2,163,191 | +0.15(+1.75%) |
Jun 28, 2016 | 8.276 | 8.529 | 8.276 | 8.468 | 3,384,246 | +0.35(+4.29%) |
Jun 27, 2016 | 8.729 | 8.746 | 8.093 | 8.119 | 5,120,509 | -0.71(-8.09%) |
Jun 24, 2016 | 8.947 | 9.077 | 8.825 | 8.833 | 8,520,798 | -0.57(-6.02%) |
Jun 23, 2016 | 9.295 | 9.400 | 9.278 | 9.400 | 3,209,952 | +0.20(+2.18%) |
Jun 22, 2016 | 9.043 | 9.374 | 8.999 | 9.199 | 5,404,128 | +0.28(+3.13%) |
Jun 21, 2016 | 8.947 | 9.016 | 8.590 | 8.921 | 6,465,950 | -0.01(-0.10%) |
Jun 20, 2016 | 9.234 | 9.352 | 8.929 | 8.929 | 2,856,248 | -0.15(-1.63%) |
Jun 17, 2016 | 9.025 | 9.243 | 9.016 | 9.077 | 4,651,529 | +0.03(+0.29%) |
Jun 16, 2016 | 9.121 | 9.121 | 8.864 | 9.051 | 3,770,733 | -0.10(-1.05%) |
Jun 15, 2016 | 9.339 | 9.517 | 9.138 | 9.147 | 3,246,662 | -0.12(-1.32%) |
Jun 14, 2016 | 9.574 | 9.644 | 9.217 | 9.269 | 3,021,235 | -0.36(-3.71%) |
Jun 13, 2016 | 9.844 | 9.922 | 9.609 | 9.626 | 2,673,159 | -0.26(-2.64%) |
Jun 10, 2016 | 9.914 | 10.04 | 9.818 | 9.888 | 2,257,917 | -0.17(-1.73%) |
Jun 09, 2016 | 10.20 | 10.21 | 9.892 | 10.06 | 3,657,473 | -0.22(-2.12%) |
Jun 08, 2016 | 10.31 | 10.34 | 10.20 | 10.28 | 2,327,784 | -0.02(-0.17%) |
Jun 07, 2016 | 10.35 | 10.39 | 10.25 | 10.30 | 2,087,413 | -0.03(-0.34%) |
Jun 06, 2016 | 10.37 | 10.48 | 10.31 | 10.33 | 4,378,352 | -0.03(-0.34%) |
Jun 03, 2016 | 10.49 | 10.49 | 10.13 | 10.37 | 2,642,623 | -0.14(-1.33%) |
Jun 02, 2016 | 10.63 | 10.64 | 10.43 | 10.51 | 2,562,626 | -0.17(-1.63%) |
Jun 01, 2016 | 10.74 | 10.78 | 10.47 | 10.68 | 2,851,581 | -0.13(-1.21%) |
May 31, 2016 | 10.89 | 10.97 | 10.75 | 10.81 | 3,023,561 | -0.02(-0.16%) |
May 27, 2016 | 10.78 | 10.83 | 10.83 | 10.83 | 2,513,801 | +0.07(+0.65%) |
May 26, 2016 | 10.75 | 10.85 | 10.70 | 10.76 | 2,389,173 | +0.03(+0.24%) |
May 25, 2016 | 10.64 | 10.77 | 10.64 | 10.73 | 2,247,519 | +0.10(+0.90%) |
May 24, 2016 | 10.58 | 10.78 | 10.56 | 10.64 | 2,620,320 | +0.07(+0.66%) |
May 23, 2016 | 10.52 | 10.59 | 10.41 | 10.57 | 2,044,037 | +0.05(+0.50%) |
May 20, 2016 | 10.42 | 10.61 | 10.41 | 10.51 | 1,852,026 | +0.13(+1.26%) |
May 19, 2016 | 10.46 | 10.60 | 10.29 | 10.38 | 1,870,051 | -0.17(-1.63%) |
May 18, 2016 | 10.19 | 10.61 | 10.16 | 10.56 | 1,938,113 | +0.32(+3.15%) |
May 17, 2016 | 10.42 | 10.59 | 10.21 | 10.23 | 2,621,136 | -0.15(-1.43%) |
May 16, 2016 | 10.33 | 10.46 | 10.29 | 10.38 | 2,157,320 | +0.10(+0.93%) |
May 13, 2016 | 10.47 | 10.59 | 10.22 | 10.29 | 2,711,815 | -0.18(-1.75%) |
May 12, 2016 | 10.66 | 10.74 | 10.37 | 10.47 | 2,936,538 | -0.12(-1.15%) |
May 11, 2016 | 10.83 | 10.86 | 10.57 | 10.59 | 1,797,014 | -0.26(-2.41%) |
May 10, 2016 | 10.62 | 10.94 | 10.62 | 10.85 | 1,741,562 | +0.24(+2.30%) |
May 09, 2016 | 10.59 | 10.71 | 10.56 | 10.61 | 1,686,984 | -0.01(-0.08%) |
May 06, 2016 | 10.60 | 10.79 | 10.56 | 10.62 | 1,806,760 | -0.09(-0.81%) |
May 05, 2016 | 10.63 | 10.86 | 10.60 | 10.70 | 2,077,616 | +0.08(+0.74%) |
May 04, 2016 | 10.78 | 10.99 | 10.55 | 10.63 | 2,265,499 | -0.23(-2.09%) |
May 03, 2016 | 11.10 | 11.10 | 10.78 | 10.85 | 2,394,014 | -0.36(-3.19%) |
May 02, 2016 | 11.16 | 11.31 | 11.05 | 11.21 | 3,291,628 | +0.07(+0.63%) |
Apr 29, 2016 | 11.31 | 11.38 | 11.00 | 11.14 | 2,158,810 | -0.17(-1.54%) |
Apr 28, 2016 | 11.25 | 11.55 | 11.25 | 11.31 | 3,093,293 | -0.04(-0.38%) |
Apr 27, 2016 | 10.94 | 11.59 | 10.93 | 11.36 | 6,166,451 | +0.45(+4.15%) |
Apr 26, 2016 | 10.73 | 11.04 | 10.70 | 10.90 | 5,538,902 | +0.18(+1.71%) |
Apr 25, 2016 | 10.75 | 10.81 | 10.64 | 10.72 | 2,984,468 | -0.09(-0.80%) |
Apr 22, 2016 | 10.70 | 10.84 | 10.64 | 10.81 | 2,652,908 | +0.14(+1.31%) |
Apr 21, 2016 | 10.82 | 10.90 | 10.67 | 10.67 | 2,801,294 | -0.13(-1.21%) |
Apr 20, 2016 | 10.59 | 10.92 | 10.49 | 10.80 | 3,439,026 | +0.24(+2.23%) |
Apr 19, 2016 | 10.78 | 10.85 | 10.55 | 10.56 | 3,385,108 | -0.23(-2.10%) |
Apr 18, 2016 | 10.72 | 10.87 | 10.64 | 10.79 | 2,095,597 | +0.01(+0.08%) |
Apr 15, 2016 | 10.84 | 10.90 | 10.76 | 10.78 | 1,515,048 | -0.08(-0.72%) |
Apr 14, 2016 | 10.83 | 10.94 | 10.77 | 10.86 | 1,891,674 | +0.04(+0.40%) |
Apr 13, 2016 | 10.54 | 10.96 | 10.54 | 10.82 | 2,888,084 | +0.30(+2.90%) |
Apr 12, 2016 | 10.15 | 10.57 | 10.13 | 10.51 | 3,456,794 | +0.45(+4.50%) |
Apr 11, 2016 | 10.36 | 10.36 | 10.05 | 10.06 | 2,880,986 | -0.25(-2.45%) |
Apr 08, 2016 | 10.26 | 10.52 | 10.26 | 10.31 | 1,752,258 | +0.14(+1.37%) |
Apr 07, 2016 | 10.28 | 10.37 | 10.13 | 10.17 | 2,727,229 | -0.15(-1.43%) |
Apr 06, 2016 | 10.32 | 10.44 | 10.26 | 10.32 | 2,492,253 | +0.00(+0.00%) |
Apr 05, 2016 | 10.45 | 10.54 | 10.24 | 10.32 | 2,637,978 | -0.14(-1.33%) |
Apr 04, 2016 | 10.83 | 10.83 | 10.43 | 10.46 | 2,246,808 | -0.37(-3.46%) |
Apr 01, 2016 | 10.70 | 10.85 | 10.62 | 10.83 | 2,396,605 | +0.03(+0.32%) |
Mar 31, 2016 | 10.68 | 10.87 | 10.62 | 10.80 | 4,695,118 | +0.10(+0.89%) |
Mar 30, 2016 | 10.53 | 10.77 | 10.53 | 10.70 | 2,891,545 | +0.25(+2.42%) |
Mar 29, 2016 | 10.23 | 10.47 | 10.14 | 10.45 | 3,505,069 | +0.19(+1.87%) |
Mar 28, 2016 | 10.28 | 10.35 | 10.07 | 10.26 | 2,366,662 | +0.03(+0.26%) |
Mar 24, 2016 | 10.23 | 10.23 | 10.23 | 10.23 | 2,432,687 | -0.09(-0.84%) |
Mar 23, 2016 | 10.54 | 10.54 | 10.31 | 10.32 | 2,514,460 | -0.24(-2.31%) |
Mar 22, 2016 | 10.84 | 10.87 | 10.50 | 10.56 | 2,608,379 | -0.31(-2.88%) |
Mar 21, 2016 | 10.98 | 11.10 | 10.78 | 10.88 | 3,263,520 | -0.15(-1.34%) |
Mar 18, 2016 | 10.91 | 11.12 | 10.88 | 11.03 | 5,558,698 | +0.17(+1.61%) |
Mar 17, 2016 | 10.33 | 10.86 | 10.29 | 10.85 | 3,013,028 | +0.52(+5.06%) |
Mar 16, 2016 | 10.51 | 10.51 | 10.16 | 10.33 | 2,763,394 | +0.00(+0.00%) |
Mar 15, 2016 | 10.49 | 10.49 | 10.20 | 10.33 | 2,532,909 | -0.22(-2.06%) |
Mar 14, 2016 | 10.47 | 10.60 | 10.36 | 10.55 | 3,512,518 | +0.03(+0.25%) |
Mar 11, 2016 | 10.38 | 10.55 | 10.32 | 10.52 | 2,305,852 | +0.24(+2.37%) |
Mar 10, 2016 | 10.19 | 10.32 | 10.07 | 10.28 | 4,265,292 | +0.12(+1.20%) |
Mar 09, 2016 | 10.28 | 10.31 | 10.01 | 10.16 | 2,583,417 | -0.10(-0.93%) |
Mar 08, 2016 | 10.37 | 10.43 | 10.02 | 10.25 | 4,328,518 | -0.17(-1.59%) |
Mar 07, 2016 | 10.36 | 10.46 | 10.29 | 10.42 | 2,563,228 | +0.02(+0.17%) |
Mar 04, 2016 | 10.31 | 10.42 | 10.23 | 10.40 | 2,805,351 | +0.14(+1.36%) |
Mar 03, 2016 | 10.07 | 10.31 | 10.01 | 10.26 | 2,270,584 | +0.21(+2.08%) |
Mar 02, 2016 | 9.999 | 10.11 | 9.868 | 10.05 | 2,801,416 | +0.06(+0.61%) |
Mar 01, 2016 | 9.485 | 10.01 | 9.485 | 9.990 | 4,226,700 | +0.58(+6.20%) |
Feb 29, 2016 | 9.685 | 9.685 | 9.398 | 9.406 | 2,957,274 | -0.25(-2.61%) |
Feb 26, 2016 | 9.537 | 9.724 | 9.528 | 9.659 | 3,459,029 | +0.18(+1.93%) |
Feb 25, 2016 | 9.389 | 9.581 | 9.354 | 9.476 | 2,537,985 | +0.11(+1.21%) |
Feb 24, 2016 | 9.311 | 9.441 | 9.160 | 9.363 | 2,997,153 | -0.03(-0.28%) |
Feb 23, 2016 | 9.563 | 9.581 | 9.354 | 9.389 | 2,961,953 | -0.19(-2.00%) |
Feb 22, 2016 | 9.546 | 9.668 | 9.441 | 9.581 | 3,266,271 | +0.14(+1.48%) |
Feb 19, 2016 | 9.572 | 9.642 | 9.337 | 9.441 | 2,238,871 | -0.15(-1.54%) |
Feb 18, 2016 | 9.790 | 9.790 | 9.494 | 9.589 | 2,762,068 | -0.19(-1.94%) |
Feb 17, 2016 | 9.770 | 9.901 | 9.635 | 9.779 | 3,714,146 | +0.07(+0.72%) |
Feb 16, 2016 | 9.857 | 9.962 | 9.579 | 9.709 | 3,761,290 | -0.06(-0.62%) |
Feb 12, 2016 | 9.474 | 9.770 | 9.770 | 9.770 | 4,843,490 | +0.50(+5.35%) |
Feb 11, 2016 | 9.073 | 9.387 | 9.030 | 9.274 | 4,699,268 | +0.05(+0.57%) |
Feb 10, 2016 | 9.335 | 9.491 | 9.187 | 9.222 | 3,131,560 | -0.05(-0.56%) |
Feb 09, 2016 | 8.908 | 9.370 | 8.865 | 9.274 | 7,759,870 | +0.19(+2.11%) |
Feb 08, 2016 | 9.152 | 9.265 | 8.943 | 9.082 | 6,994,911 | -0.19(-2.07%) |
Feb 05, 2016 | 9.396 | 9.535 | 9.265 | 9.274 | 4,131,141 | -0.12(-1.30%) |
Feb 04, 2016 | 8.952 | 9.500 | 8.934 | 9.396 | 5,059,188 | +0.50(+5.58%) |
Feb 03, 2016 | 8.925 | 9.004 | 8.542 | 8.899 | 3,004,594 | +0.04(+0.49%) |
Feb 02, 2016 | 8.995 | 9.004 | 8.708 | 8.856 | 5,401,755 | -0.24(-2.59%) |
Feb 01, 2016 | 8.734 | 9.178 | 8.682 | 9.091 | 5,643,577 | +0.33(+3.78%) |
Jan 29, 2016 | 8.664 | 8.838 | 8.603 | 8.760 | 4,655,427 | +0.09(+1.00%) |
Jan 28, 2016 | 8.838 | 8.943 | 8.638 | 8.673 | 8,447,337 | +0.17(+2.05%) |
Jan 27, 2016 | 8.264 | 8.743 | 8.142 | 8.499 | 9,039,416 | +0.23(+2.74%) |
Jan 26, 2016 | 8.211 | 8.377 | 8.090 | 8.272 | 8,213,978 | +0.11(+1.39%) |
Jan 25, 2016 | 8.891 | 8.891 | 8.103 | 8.159 | 8,232,742 | -0.76(-8.50%) |
Jan 22, 2016 | 9.065 | 9.143 | 8.804 | 8.917 | 4,378,068 | -0.04(-0.49%) |
Jan 21, 2016 | 9.605 | 9.605 | 8.943 | 8.960 | 6,184,862 | -0.67(-6.96%) |
Jan 20, 2016 | 9.352 | 9.709 | 9.065 | 9.631 | 6,833,654 | -0.04(-0.45%) |
Jan 19, 2016 | 10.01 | 10.03 | 9.605 | 9.674 | 3,302,033 | -0.25(-2.54%) |
Jan 15, 2016 | 9.700 | 9.927 | 9.927 | 9.927 | 4,441,550 | -0.11(-1.13%) |
Jan 14, 2016 | 9.997 | 10.09 | 9.605 | 10.04 | 6,077,404 | +0.14(+1.41%) |
Jan 13, 2016 | 9.901 | 10.35 | 9.835 | 9.901 | 5,438,878 | +0.00(+0.00%) |
Jan 12, 2016 | 10.39 | 10.40 | 9.792 | 9.901 | 4,457,505 | -0.40(-3.89%) |
Jan 11, 2016 | 10.41 | 10.58 | 10.13 | 10.30 | 5,211,054 | -0.07(-0.67%) |
Jan 08, 2016 | 11.03 | 11.07 | 10.34 | 10.37 | 5,199,595 | -0.61(-5.55%) |
Jan 07, 2016 | 11.13 | 11.31 | 10.95 | 10.98 | 2,714,844 | -0.30(-2.70%) |
Jan 06, 2016 | 11.28 | 11.35 | 11.21 | 11.29 | 1,977,353 | -0.12(-1.07%) |
Jan 05, 2016 | 11.51 | 11.62 | 11.35 | 11.41 | 2,139,849 | -0.07(-0.61%) |
Jan 04, 2016 | 11.49 | 11.51 | 11.30 | 11.48 | 2,436,615 | -0.18(-1.57%) |
Dec 31, 2015 | 11.75 | 11.66 | 11.66 | 11.66 | 3,230,103 | -0.10(-0.89%) |
Dec 30, 2015 | 11.93 | 11.94 | 11.74 | 11.76 | 1,759,335 | -0.22(-1.82%) |
Dec 29, 2015 | 11.91 | 12.01 | 11.87 | 11.98 | 1,438,039 | +0.12(+1.03%) |
Dec 28, 2015 | 11.97 | 12.01 | 11.83 | 11.86 | 1,264,351 | -0.15(-1.23%) |
Dec 24, 2015 | 11.95 | 12.01 | 12.01 | 12.01 | 782,060 | -0.01(-0.07%) |
Dec 23, 2015 | 12.03 | 12.16 | 11.96 | 12.02 | 2,731,312 | +0.07(+0.58%) |
Dec 22, 2015 | 11.73 | 11.99 | 11.68 | 11.95 | 2,107,301 | +0.22(+1.86%) |
Dec 21, 2015 | 11.58 | 11.76 | 11.58 | 11.73 | 1,974,182 | +0.17(+1.51%) |
Dec 18, 2015 | 11.40 | 11.75 | 11.36 | 11.56 | 6,420,869 | +0.16(+1.37%) |
Dec 17, 2015 | 11.23 | 11.55 | 11.23 | 11.40 | 5,991,805 | +0.19(+1.71%) |
Dec 16, 2015 | 11.63 | 11.67 | 11.16 | 11.21 | 3,710,551 | -0.36(-3.09%) |
Dec 15, 2015 | 11.69 | 11.74 | 11.43 | 11.56 | 4,748,186 | -0.05(-0.45%) |
Dec 14, 2015 | 11.94 | 11.96 | 11.51 | 11.62 | 2,935,472 | -0.30(-2.48%) |
Dec 11, 2015 | 11.89 | 12.04 | 11.85 | 11.91 | 2,557,403 | -0.22(-1.79%) |
Dec 10, 2015 | 12.01 | 12.27 | 11.99 | 12.13 | 2,524,839 | +0.13(+1.09%) |
Dec 09, 2015 | 12.10 | 12.29 | 11.96 | 12.00 | 2,126,141 | -0.12(-1.01%) |
Dec 08, 2015 | 12.10 | 12.23 | 11.98 | 12.12 | 1,932,843 | +0.00(+0.00%) |
Dec 07, 2015 | 12.28 | 12.43 | 12.11 | 12.12 | 2,117,805 | -0.18(-1.49%) |
Dec 04, 2015 | 12.23 | 12.35 | 12.21 | 12.30 | 3,165,838 | +0.04(+0.36%) |
Dec 03, 2015 | 12.39 | 12.44 | 12.16 | 12.26 | 2,930,175 | -0.07(-0.57%) |
Dec 02, 2015 | 12.46 | 12.50 | 12.30 | 12.33 | 2,442,235 | -0.13(-1.05%) |
Dec 01, 2015 | 12.45 | 12.47 | 12.37 | 12.46 | 3,038,494 | +0.05(+0.42%) |
Nov 30, 2015 | 12.51 | 12.52 | 12.30 | 12.41 | 2,288,904 | -0.07(-0.56%) |
Nov 27, 2015 | 12.44 | 12.52 | 12.37 | 12.48 | 874,245 | +0.03(+0.28%) |
Nov 25, 2015 | 12.44 | 12.44 | 12.44 | 12.44 | 964,885 | -0.03(-0.21%) |
Nov 24, 2015 | 12.36 | 12.48 | 12.30 | 12.47 | 1,808,993 | +0.08(+0.63%) |
Nov 23, 2015 | 12.35 | 12.51 | 12.35 | 12.39 | 1,346,711 | +0.01(+0.07%) |
Nov 20, 2015 | 12.49 | 12.56 | 12.35 | 12.38 | 1,989,074 | -0.05(-0.42%) |
Nov 19, 2015 | 12.49 | 12.52 | 12.37 | 12.43 | 974,954 | -0.08(-0.68%) |
Nov 18, 2015 | 12.42 | 12.61 | 12.32 | 12.52 | 3,182,122 | +0.12(+0.98%) |
Nov 17, 2015 | 12.24 | 12.69 | 12.21 | 12.40 | 3,270,790 | +0.15(+1.21%) |
Nov 16, 2015 | 12.19 | 12.30 | 11.98 | 12.25 | 2,675,596 | +0.05(+0.43%) |
Nov 13, 2015 | 12.11 | 12.35 | 12.09 | 12.20 | 1,528,734 | +0.03(+0.22%) |
Nov 12, 2015 | 12.35 | 12.42 | 12.15 | 12.17 | 1,862,015 | -0.27(-2.17%) |
Nov 11, 2015 | 12.65 | 12.66 | 12.37 | 12.44 | 1,266,351 | -0.19(-1.52%) |
Nov 10, 2015 | 12.61 | 12.69 | 12.42 | 12.63 | 2,264,839 | -0.03(-0.21%) |
Nov 09, 2015 | 12.71 | 12.86 | 12.55 | 12.66 | 3,262,095 | -0.05(-0.41%) |
Nov 06, 2015 | 12.33 | 12.73 | 12.32 | 12.71 | 3,127,639 | +0.32(+2.60%) |
Nov 05, 2015 | 12.11 | 12.45 | 12.11 | 12.39 | 2,895,042 | +0.29(+2.37%) |
Nov 04, 2015 | 12.17 | 12.20 | 11.94 | 12.10 | 3,213,093 | -0.04(-0.36%) |
Nov 03, 2015 | 12.31 | 12.31 | 12.08 | 12.15 | 2,874,931 | -0.17(-1.34%) |
Nov 02, 2015 | 12.55 | 12.59 | 12.18 | 12.31 | 4,914,698 | -0.29(-2.28%) |
Oct 30, 2015 | 12.62 | 12.70 | 12.47 | 12.60 | 2,403,612 | -0.04(-0.34%) |
Oct 29, 2015 | 12.38 | 12.67 | 12.27 | 12.64 | 5,295,421 | +0.19(+1.54%) |
Oct 28, 2015 | 12.62 | 12.82 | 12.38 | 12.45 | 6,097,595 | -0.16(-1.24%) |
Oct 27, 2015 | 13.45 | 13.67 | 12.21 | 12.61 | 17,591,608 | -1.45(-10.34%) |
Oct 26, 2015 | 13.93 | 14.07 | 13.74 | 14.06 | 3,769,378 | +0.15(+1.06%) |
Oct 23, 2015 | 13.85 | 13.93 | 13.71 | 13.91 | 2,491,450 | +0.15(+1.08%) |
Oct 22, 2015 | 13.76 | 13.96 | 13.68 | 13.76 | 2,989,215 | +0.05(+0.38%) |
Oct 21, 2015 | 14.00 | 14.01 | 13.70 | 13.71 | 3,624,327 | -0.29(-2.05%) |
Oct 20, 2015 | 14.54 | 14.57 | 13.89 | 14.00 | 4,461,978 | -0.56(-3.83%) |
Oct 19, 2015 | 14.45 | 14.68 | 14.40 | 14.56 | 1,499,211 | +0.01(+0.06%) |
Oct 16, 2015 | 14.73 | 14.76 | 14.33 | 14.55 | 4,047,689 | -0.15(-1.01%) |
Oct 15, 2015 | 14.57 | 14.71 | 14.45 | 14.70 | 1,661,880 | +0.25(+1.75%) |
Oct 14, 2015 | 14.39 | 14.59 | 14.37 | 14.44 | 1,737,986 | +0.03(+0.24%) |
Oct 13, 2015 | 14.65 | 14.77 | 14.40 | 14.41 | 1,477,680 | -0.30(-2.01%) |
Oct 12, 2015 | 14.57 | 14.80 | 14.51 | 14.70 | 1,485,350 | +0.14(+0.96%) |
Oct 09, 2015 | 14.62 | 14.77 | 14.51 | 14.57 | 1,245,153 | -0.06(-0.42%) |
Oct 08, 2015 | 14.46 | 14.64 | 14.37 | 14.63 | 1,444,552 | +0.11(+0.78%) |
Oct 07, 2015 | 14.38 | 14.51 | 14.21 | 14.51 | 1,443,608 | +0.20(+1.40%) |
Oct 06, 2015 | 14.27 | 14.41 | 14.21 | 14.31 | 1,426,107 | +0.03(+0.24%) |
Oct 05, 2015 | 14.12 | 14.41 | 14.06 | 14.28 | 2,339,174 | +0.27(+1.93%) |
Oct 02, 2015 | 13.64 | 14.01 | 13.49 | 14.01 | 2,422,090 | +0.17(+1.20%) |