Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.75 | 11.59 | 10.56 | 11.43 | 391,474 | +0.74(+6.92%) |
Sep 29, 2016 | 11.16 | 11.20 | 10.37 | 10.69 | 274,179 | -0.52(-4.64%) |
Sep 28, 2016 | 10.60 | 11.30 | 10.34 | 11.21 | 331,225 | +0.67(+6.36%) |
Sep 27, 2016 | 10.30 | 10.60 | 10.22 | 10.54 | 342,272 | +0.19(+1.84%) |
Sep 26, 2016 | 10.35 | 10.65 | 10.33 | 10.35 | 251,298 | -0.10(-0.96%) |
Sep 23, 2016 | 9.520 | 10.55 | 9.450 | 10.45 | 574,383 | +0.93(+9.77%) |
Sep 22, 2016 | 9.400 | 9.540 | 9.210 | 9.520 | 124,681 | +0.18(+1.93%) |
Sep 21, 2016 | 9.200 | 9.640 | 9.160 | 9.340 | 141,768 | +0.15(+1.63%) |
Sep 20, 2016 | 9.320 | 9.450 | 9.180 | 9.190 | 129,086 | -0.07(-0.76%) |
Sep 19, 2016 | 9.700 | 9.740 | 9.240 | 9.260 | 203,007 | -0.30(-3.14%) |
Sep 16, 2016 | 9.530 | 9.800 | 9.260 | 9.560 | 417,388 | +0.04(+0.42%) |
Sep 15, 2016 | 9.450 | 9.710 | 9.440 | 9.520 | 81,204 | +0.07(+0.74%) |
Sep 14, 2016 | 9.790 | 9.950 | 9.330 | 9.450 | 101,954 | -0.28(-2.88%) |
Sep 13, 2016 | 9.330 | 9.890 | 9.130 | 9.730 | 184,580 | +0.40(+4.29%) |
Sep 12, 2016 | 8.930 | 9.330 | 8.850 | 9.330 | 212,219 | +0.30(+3.32%) |
Sep 09, 2016 | 9.250 | 9.265 | 8.961 | 9.030 | 135,282 | -0.22(-2.38%) |
Sep 08, 2016 | 8.650 | 9.320 | 8.560 | 9.250 | 185,650 | +0.56(+6.44%) |
Sep 07, 2016 | 8.340 | 8.710 | 8.340 | 8.690 | 133,988 | +0.34(+4.07%) |
Sep 06, 2016 | 8.080 | 8.410 | 8.080 | 8.350 | 72,523 | +0.33(+4.11%) |
Sep 02, 2016 | 8.260 | 8.020 | 8.020 | 8.020 | 112,100 | -0.16(-1.96%) |
Sep 01, 2016 | 8.780 | 8.780 | 8.010 | 8.180 | 111,922 | -0.54(-6.19%) |
Aug 31, 2016 | 9.300 | 9.310 | 8.690 | 8.720 | 167,987 | -0.61(-6.54%) |
Aug 30, 2016 | 9.330 | 9.440 | 9.220 | 9.330 | 78,642 | +0.00(+0.00%) |
Aug 29, 2016 | 9.300 | 9.470 | 9.040 | 9.330 | 63,271 | +0.04(+0.43%) |
Aug 26, 2016 | 9.090 | 9.360 | 8.690 | 9.290 | 111,983 | +0.21(+2.31%) |
Aug 25, 2016 | 8.880 | 9.270 | 8.830 | 9.080 | 141,632 | +0.20(+2.25%) |
Aug 24, 2016 | 9.530 | 9.700 | 8.760 | 8.880 | 116,278 | -0.68(-7.11%) |
Aug 23, 2016 | 9.620 | 9.740 | 9.500 | 9.560 | 127,446 | -0.04(-0.42%) |
Aug 22, 2016 | 9.800 | 9.930 | 9.420 | 9.600 | 126,080 | -0.21(-2.14%) |
Aug 19, 2016 | 9.790 | 10.01 | 9.700 | 9.810 | 94,016 | +0.00(+0.00%) |
Aug 18, 2016 | 9.870 | 10.05 | 9.660 | 9.810 | 90,469 | -0.08(-0.81%) |
Aug 17, 2016 | 9.860 | 9.940 | 9.710 | 9.890 | 91,325 | +0.02(+0.20%) |
Aug 16, 2016 | 9.670 | 9.890 | 9.650 | 9.870 | 139,672 | +0.20(+2.07%) |
Aug 15, 2016 | 9.250 | 9.740 | 9.250 | 9.670 | 133,352 | +0.44(+4.77%) |
Aug 12, 2016 | 9.660 | 9.660 | 9.210 | 9.230 | 183,822 | -0.34(-3.55%) |
Aug 11, 2016 | 9.160 | 9.720 | 9.020 | 9.570 | 135,484 | +0.42(+4.59%) |
Aug 10, 2016 | 9.230 | 9.300 | 8.190 | 9.150 | 248,033 | -0.36(-3.79%) |
Aug 09, 2016 | 9.350 | 9.610 | 9.300 | 9.510 | 88,547 | +0.17(+1.82%) |
Aug 08, 2016 | 9.430 | 9.560 | 9.330 | 9.340 | 90,116 | -0.09(-0.95%) |
Aug 05, 2016 | 9.390 | 9.510 | 9.280 | 9.430 | 153,516 | +0.13(+1.40%) |
Aug 04, 2016 | 9.230 | 9.480 | 9.170 | 9.300 | 110,015 | +0.04(+0.43%) |
Aug 03, 2016 | 9.100 | 9.320 | 9.060 | 9.260 | 150,250 | +0.09(+0.98%) |
Aug 02, 2016 | 9.220 | 9.300 | 9.010 | 9.170 | 217,586 | -0.04(-0.43%) |
Aug 01, 2016 | 9.130 | 9.410 | 9.060 | 9.210 | 204,539 | +0.08(+0.88%) |
Jul 29, 2016 | 9.030 | 9.230 | 9.020 | 9.130 | 273,747 | +0.05(+0.55%) |
Jul 28, 2016 | 9.090 | 9.140 | 8.970 | 9.080 | 173,167 | -0.02(-0.22%) |
Jul 27, 2016 | 8.990 | 9.150 | 8.838 | 9.100 | 175,034 | +0.15(+1.68%) |
Jul 26, 2016 | 8.670 | 8.990 | 8.580 | 8.950 | 190,891 | +0.27(+3.11%) |
Jul 25, 2016 | 8.590 | 8.810 | 8.535 | 8.680 | 266,002 | +0.06(+0.70%) |
Jul 22, 2016 | 8.660 | 8.770 | 8.490 | 8.620 | 65,927 | -0.04(-0.46%) |
Jul 21, 2016 | 8.610 | 8.720 | 8.580 | 8.660 | 109,433 | +0.06(+0.70%) |
Jul 20, 2016 | 8.430 | 8.690 | 8.375 | 8.600 | 197,750 | +0.19(+2.26%) |
Jul 19, 2016 | 8.530 | 8.650 | 8.350 | 8.410 | 99,948 | -0.14(-1.64%) |
Jul 18, 2016 | 8.650 | 8.660 | 8.250 | 8.550 | 109,212 | -0.10(-1.16%) |
Jul 15, 2016 | 8.690 | 8.710 | 8.540 | 8.650 | 147,627 | +0.03(+0.35%) |
Jul 14, 2016 | 9.060 | 9.060 | 8.465 | 8.620 | 133,052 | -0.37(-4.12%) |
Jul 13, 2016 | 9.060 | 9.140 | 8.795 | 8.990 | 179,621 | +0.00(+0.00%) |
Jul 12, 2016 | 9.060 | 9.100 | 8.890 | 8.990 | 128,683 | -0.02(-0.22%) |
Jul 11, 2016 | 8.810 | 9.180 | 8.720 | 9.010 | 152,573 | +0.30(+3.44%) |
Jul 08, 2016 | 8.370 | 8.790 | 8.320 | 8.710 | 109,594 | +0.39(+4.69%) |
Jul 07, 2016 | 8.120 | 8.390 | 7.940 | 8.320 | 165,588 | +0.28(+3.48%) |
Jul 05, 2016 | 8.100 | 8.260 | 7.930 | 8.040 | 92,235 | -0.11(-1.35%) |
Jul 01, 2016 | 8.110 | 8.150 | 8.150 | 8.150 | 67,400 | +0.10(+1.24%) |
Jun 30, 2016 | 8.150 | 8.170 | 7.960 | 8.050 | 98,272 | -0.04(-0.49%) |
Jun 29, 2016 | 8.030 | 8.160 | 7.810 | 8.090 | 119,958 | +0.20(+2.53%) |
Jun 28, 2016 | 7.470 | 7.960 | 7.370 | 7.890 | 121,514 | +0.54(+7.35%) |
Jun 27, 2016 | 8.020 | 8.160 | 7.330 | 7.350 | 350,052 | -0.74(-9.15%) |
Jun 24, 2016 | 8.000 | 8.180 | 7.970 | 8.090 | 1,093,666 | -0.32(-3.80%) |
Jun 23, 2016 | 8.370 | 8.550 | 8.270 | 8.410 | 69,557 | +0.11(+1.33%) |
Jun 22, 2016 | 8.150 | 8.430 | 7.890 | 8.300 | 217,886 | +0.09(+1.10%) |
Jun 21, 2016 | 8.270 | 8.320 | 7.900 | 8.210 | 165,021 | -0.05(-0.61%) |
Jun 20, 2016 | 8.480 | 8.650 | 8.200 | 8.260 | 109,040 | -0.01(-0.12%) |
Jun 17, 2016 | 8.790 | 8.790 | 8.270 | 8.270 | 179,311 | -0.52(-5.92%) |
Jun 16, 2016 | 8.740 | 8.820 | 8.500 | 8.790 | 70,721 | +0.01(+0.11%) |
Jun 15, 2016 | 8.940 | 9.020 | 8.750 | 8.780 | 109,972 | -0.13(-1.46%) |
Jun 14, 2016 | 9.220 | 9.360 | 8.750 | 8.910 | 86,642 | -0.34(-3.68%) |
Jun 13, 2016 | 9.130 | 9.335 | 8.960 | 9.250 | 111,419 | +0.09(+0.98%) |
Jun 10, 2016 | 9.520 | 9.670 | 9.150 | 9.160 | 83,835 | -0.44(-4.58%) |
Jun 09, 2016 | 10.29 | 10.34 | 9.590 | 9.600 | 85,178 | -0.74(-7.16%) |
Jun 08, 2016 | 10.60 | 10.60 | 10.27 | 10.34 | 95,306 | -0.26(-2.45%) |
Jun 07, 2016 | 9.960 | 10.85 | 9.950 | 10.60 | 192,638 | +0.55(+5.47%) |
Jun 06, 2016 | 10.08 | 10.20 | 9.990 | 10.05 | 112,076 | -0.01(-0.10%) |
Jun 03, 2016 | 10.31 | 10.31 | 9.930 | 10.06 | 107,959 | -0.29(-2.80%) |
Jun 02, 2016 | 10.19 | 10.46 | 10.04 | 10.35 | 104,712 | +0.16(+1.57%) |
Jun 01, 2016 | 10.08 | 10.25 | 9.910 | 10.19 | 99,065 | +0.11(+1.09%) |
May 31, 2016 | 9.940 | 10.21 | 9.880 | 10.08 | 216,136 | +0.16(+1.61%) |
May 27, 2016 | 10.00 | 9.920 | 9.920 | 9.920 | 71,600 | -0.08(-0.80%) |
May 26, 2016 | 10.15 | 10.15 | 9.740 | 10.00 | 68,017 | -0.16(-1.57%) |
May 25, 2016 | 10.10 | 10.45 | 10.09 | 10.16 | 131,669 | +0.10(+0.99%) |
May 24, 2016 | 9.650 | 10.23 | 9.380 | 10.06 | 111,619 | +0.50(+5.23%) |
May 23, 2016 | 9.380 | 9.760 | 9.340 | 9.560 | 120,570 | +0.16(+1.70%) |
May 20, 2016 | 8.830 | 9.460 | 8.770 | 9.400 | 187,823 | +0.65(+7.43%) |
May 19, 2016 | 9.130 | 9.370 | 8.660 | 8.750 | 115,712 | -0.43(-4.68%) |
May 18, 2016 | 9.350 | 9.600 | 9.040 | 9.180 | 148,849 | -0.19(-2.03%) |
May 17, 2016 | 9.780 | 9.780 | 9.310 | 9.370 | 106,116 | -0.44(-4.49%) |
May 16, 2016 | 9.390 | 9.840 | 9.330 | 9.810 | 100,487 | +0.50(+5.37%) |
May 13, 2016 | 9.250 | 9.475 | 9.130 | 9.310 | 99,779 | +0.01(+0.11%) |
May 12, 2016 | 9.660 | 9.660 | 9.220 | 9.300 | 409,607 | -0.33(-3.43%) |
May 11, 2016 | 9.840 | 10.01 | 9.490 | 9.630 | 128,649 | -0.22(-2.23%) |
May 10, 2016 | 9.970 | 10.31 | 9.580 | 9.850 | 112,840 | -0.02(-0.20%) |
May 09, 2016 | 9.450 | 9.960 | 9.450 | 9.870 | 108,716 | +0.42(+4.44%) |
May 06, 2016 | 9.350 | 9.650 | 9.120 | 9.450 | 162,042 | -0.03(-0.32%) |
May 05, 2016 | 9.900 | 9.920 | 9.370 | 9.480 | 105,809 | -0.43(-4.34%) |
May 04, 2016 | 10.16 | 10.36 | 9.880 | 9.910 | 120,992 | -0.37(-3.60%) |
May 03, 2016 | 10.21 | 10.63 | 10.11 | 10.28 | 77,939 | -0.05(-0.48%) |
May 02, 2016 | 10.36 | 10.36 | 10.00 | 10.33 | 103,997 | +0.08(+0.78%) |
Apr 29, 2016 | 10.65 | 10.81 | 10.15 | 10.25 | 75,335 | -0.38(-3.57%) |
Apr 28, 2016 | 10.82 | 11.05 | 10.44 | 10.63 | 86,674 | -0.20(-1.85%) |
Apr 27, 2016 | 10.97 | 10.97 | 10.64 | 10.83 | 56,780 | +0.05(+0.46%) |
Apr 26, 2016 | 11.04 | 11.31 | 10.43 | 10.78 | 136,143 | -0.23(-2.09%) |
Apr 25, 2016 | 11.55 | 11.71 | 10.95 | 11.01 | 88,388 | -0.62(-5.33%) |
Apr 22, 2016 | 11.61 | 11.98 | 11.52 | 11.63 | 123,012 | +0.04(+0.35%) |
Apr 21, 2016 | 10.95 | 11.59 | 10.89 | 11.59 | 136,148 | +0.68(+6.23%) |
Apr 20, 2016 | 10.88 | 11.09 | 10.73 | 10.91 | 81,140 | +0.06(+0.55%) |
Apr 19, 2016 | 11.11 | 11.19 | 10.53 | 10.85 | 89,466 | -0.26(-2.34%) |
Apr 18, 2016 | 10.57 | 11.13 | 10.55 | 11.11 | 83,594 | +0.46(+4.32%) |
Apr 15, 2016 | 10.61 | 10.77 | 10.42 | 10.65 | 72,023 | -0.02(-0.19%) |
Apr 14, 2016 | 10.74 | 10.84 | 10.52 | 10.67 | 76,334 | -0.04(-0.37%) |
Apr 13, 2016 | 10.24 | 10.84 | 9.980 | 10.71 | 222,906 | +0.53(+5.21%) |
Apr 12, 2016 | 10.40 | 10.46 | 9.960 | 10.18 | 124,900 | -0.23(-2.21%) |
Apr 11, 2016 | 10.76 | 11.07 | 10.31 | 10.41 | 142,579 | -0.32(-2.98%) |
Apr 08, 2016 | 10.99 | 11.14 | 10.61 | 10.73 | 232,554 | -0.07(-0.65%) |
Apr 07, 2016 | 10.75 | 11.12 | 10.48 | 10.80 | 203,700 | +0.03(+0.28%) |
Apr 06, 2016 | 9.730 | 10.80 | 9.720 | 10.77 | 318,046 | +1.10(+11.38%) |
Apr 05, 2016 | 9.930 | 10.01 | 9.410 | 9.670 | 185,271 | -0.33(-3.30%) |
Apr 04, 2016 | 9.720 | 10.17 | 9.544 | 10.00 | 189,395 | +0.32(+3.31%) |
Apr 01, 2016 | 9.180 | 9.761 | 9.100 | 9.680 | 182,234 | +0.44(+4.76%) |
Mar 31, 2016 | 9.240 | 9.495 | 9.100 | 9.240 | 221,656 | -0.07(-0.75%) |
Mar 30, 2016 | 9.620 | 9.784 | 8.950 | 9.310 | 160,981 | -0.20(-2.10%) |
Mar 29, 2016 | 9.060 | 9.570 | 8.760 | 9.510 | 152,669 | +0.42(+4.62%) |
Mar 28, 2016 | 9.370 | 9.440 | 8.630 | 9.090 | 188,008 | -0.20(-2.15%) |
Mar 24, 2016 | 8.920 | 9.290 | 9.290 | 9.290 | 172,300 | +0.28(+3.11%) |
Mar 23, 2016 | 9.030 | 9.200 | 8.850 | 9.010 | 217,567 | -0.13(-1.42%) |
Mar 22, 2016 | 8.870 | 9.260 | 8.870 | 9.140 | 116,360 | +0.20(+2.24%) |
Mar 21, 2016 | 8.960 | 9.320 | 8.920 | 8.940 | 219,478 | +0.01(+0.11%) |
Mar 18, 2016 | 9.160 | 9.240 | 8.760 | 8.930 | 346,491 | -0.17(-1.87%) |
Mar 17, 2016 | 9.560 | 9.560 | 8.680 | 9.100 | 504,451 | -0.47(-4.91%) |
Mar 16, 2016 | 9.700 | 10.18 | 9.450 | 9.570 | 339,390 | -0.21(-2.15%) |
Mar 15, 2016 | 10.30 | 10.30 | 9.140 | 9.780 | 326,569 | -0.57(-5.51%) |
Mar 14, 2016 | 10.09 | 10.97 | 9.950 | 10.35 | 1,089,592 | +1.59(+18.15%) |
Mar 11, 2016 | 9.210 | 9.295 | 8.340 | 8.760 | 538,607 | -0.45(-4.89%) |
Mar 10, 2016 | 10.00 | 10.10 | 9.010 | 9.210 | 232,656 | -0.74(-7.44%) |
Mar 09, 2016 | 10.03 | 10.26 | 9.610 | 9.950 | 172,110 | -0.03(-0.30%) |
Mar 08, 2016 | 10.85 | 10.85 | 9.940 | 9.980 | 168,701 | -0.98(-8.94%) |
Mar 07, 2016 | 10.11 | 11.16 | 10.02 | 10.96 | 140,286 | +0.79(+7.77%) |
Mar 04, 2016 | 10.47 | 10.57 | 10.13 | 10.17 | 213,171 | -0.30(-2.87%) |
Mar 03, 2016 | 10.80 | 11.00 | 10.44 | 10.47 | 373,145 | -0.39(-3.59%) |
Mar 02, 2016 | 10.81 | 11.02 | 10.25 | 10.86 | 207,956 | -0.02(-0.18%) |
Mar 01, 2016 | 10.70 | 10.90 | 10.27 | 10.88 | 196,171 | +0.28(+2.64%) |
Feb 29, 2016 | 10.54 | 10.68 | 10.27 | 10.60 | 173,841 | +0.03(+0.28%) |
Feb 26, 2016 | 10.46 | 10.68 | 10.25 | 10.57 | 175,462 | +0.16(+1.54%) |
Feb 25, 2016 | 10.28 | 10.75 | 10.25 | 10.41 | 199,268 | +0.14(+1.36%) |
Feb 24, 2016 | 9.760 | 10.36 | 9.610 | 10.27 | 226,327 | +0.34(+3.42%) |
Feb 23, 2016 | 10.26 | 10.58 | 9.810 | 9.930 | 290,429 | -0.37(-3.59%) |
Feb 22, 2016 | 10.39 | 10.87 | 10.21 | 10.30 | 165,476 | -0.20(-1.90%) |
Feb 19, 2016 | 10.07 | 10.63 | 10.00 | 10.50 | 172,493 | +0.33(+3.24%) |
Feb 18, 2016 | 10.46 | 10.83 | 10.12 | 10.17 | 210,018 | -0.28(-2.68%) |
Feb 17, 2016 | 10.36 | 10.78 | 10.05 | 10.45 | 295,905 | +0.21(+2.05%) |
Feb 16, 2016 | 9.940 | 10.50 | 9.826 | 10.24 | 213,305 | +0.45(+4.60%) |
Feb 12, 2016 | 9.710 | 9.790 | 9.790 | 9.790 | 390,400 | +0.27(+2.84%) |
Feb 11, 2016 | 8.840 | 9.770 | 8.840 | 9.520 | 430,423 | +0.41(+4.50%) |
Feb 10, 2016 | 8.540 | 9.250 | 8.490 | 9.110 | 433,913 | +0.63(+7.43%) |
Feb 09, 2016 | 8.230 | 8.710 | 8.040 | 8.480 | 336,884 | +0.07(+0.83%) |
Feb 08, 2016 | 8.220 | 8.500 | 7.900 | 8.410 | 342,029 | -0.08(-0.94%) |
Feb 05, 2016 | 8.850 | 9.070 | 8.490 | 8.490 | 240,489 | -0.41(-4.61%) |
Feb 04, 2016 | 8.780 | 9.680 | 8.520 | 8.900 | 262,350 | +0.05(+0.56%) |
Feb 03, 2016 | 8.960 | 9.250 | 8.440 | 8.850 | 200,622 | -0.06(-0.67%) |
Feb 02, 2016 | 9.080 | 9.340 | 8.760 | 8.910 | 269,485 | -0.33(-3.57%) |
Feb 01, 2016 | 9.500 | 9.950 | 8.900 | 9.240 | 182,756 | -0.24(-2.53%) |
Jan 29, 2016 | 9.400 | 9.850 | 9.050 | 9.480 | 261,304 | +0.14(+1.50%) |
Jan 28, 2016 | 9.980 | 9.980 | 9.100 | 9.340 | 291,319 | -0.41(-4.21%) |
Jan 27, 2016 | 10.55 | 10.70 | 9.690 | 9.750 | 187,316 | -0.89(-8.36%) |
Jan 26, 2016 | 10.71 | 10.88 | 10.15 | 10.64 | 179,870 | +0.07(+0.66%) |
Jan 25, 2016 | 10.85 | 11.20 | 10.49 | 10.57 | 141,096 | -0.37(-3.38%) |
Jan 22, 2016 | 10.22 | 10.96 | 10.22 | 10.94 | 292,101 | +0.90(+8.96%) |
Jan 21, 2016 | 10.18 | 10.67 | 9.980 | 10.04 | 245,686 | -0.05(-0.50%) |
Jan 20, 2016 | 9.590 | 10.18 | 9.020 | 10.09 | 431,400 | +0.23(+2.33%) |
Jan 19, 2016 | 10.84 | 11.00 | 9.680 | 9.860 | 491,537 | -0.65(-6.18%) |
Jan 15, 2016 | 10.38 | 10.51 | 10.51 | 10.51 | 424,100 | -0.37(-3.40%) |
Jan 14, 2016 | 10.38 | 11.07 | 9.825 | 10.88 | 398,679 | +0.53(+5.12%) |
Jan 13, 2016 | 10.86 | 10.89 | 10.11 | 10.35 | 676,428 | -0.49(-4.52%) |
Jan 12, 2016 | 10.77 | 11.23 | 10.53 | 10.84 | 507,779 | +0.19(+1.78%) |
Jan 11, 2016 | 10.75 | 10.91 | 10.01 | 10.65 | 484,911 | -0.31(-2.83%) |
Jan 08, 2016 | 11.43 | 11.67 | 10.94 | 10.96 | 264,569 | -0.42(-3.69%) |
Jan 07, 2016 | 12.10 | 12.38 | 11.22 | 11.38 | 455,320 | -1.01(-8.15%) |
Jan 06, 2016 | 12.95 | 13.11 | 12.22 | 12.39 | 311,280 | -0.68(-5.20%) |
Jan 05, 2016 | 13.71 | 13.98 | 13.03 | 13.07 | 184,877 | -0.58(-4.25%) |
Jan 04, 2016 | 14.34 | 14.60 | 13.42 | 13.65 | 425,357 | -1.09(-7.39%) |
Dec 31, 2015 | 14.45 | 14.74 | 14.74 | 14.74 | 414,700 | +0.19(+1.31%) |
Dec 30, 2015 | 14.50 | 14.81 | 14.30 | 14.55 | 167,989 | -0.04(-0.27%) |
Dec 29, 2015 | 14.73 | 14.78 | 14.29 | 14.59 | 207,033 | +0.03(+0.21%) |
Dec 28, 2015 | 14.68 | 15.19 | 14.39 | 14.56 | 351,103 | -0.27(-1.82%) |
Dec 24, 2015 | 14.89 | 14.83 | 14.83 | 14.83 | 109,500 | +0.08(+0.54%) |
Dec 23, 2015 | 14.29 | 15.15 | 14.08 | 14.75 | 206,703 | +0.64(+4.54%) |
Dec 22, 2015 | 13.83 | 14.23 | 13.72 | 14.11 | 279,654 | +0.26(+1.88%) |
Dec 21, 2015 | 13.94 | 13.97 | 13.50 | 13.85 | 311,456 | +0.19(+1.39%) |
Dec 18, 2015 | 13.73 | 14.13 | 13.52 | 13.66 | 1,274,675 | -0.07(-0.51%) |
Dec 17, 2015 | 14.46 | 14.81 | 13.49 | 13.73 | 595,466 | -0.37(-2.62%) |
Dec 16, 2015 | 14.14 | 14.49 | 13.63 | 14.10 | 687,171 | +0.04(+0.28%) |
Dec 15, 2015 | 13.98 | 14.11 | 13.57 | 14.06 | 663,794 | +0.35(+2.55%) |
Dec 14, 2015 | 13.44 | 14.17 | 13.27 | 13.71 | 574,785 | +0.32(+2.39%) |
Dec 11, 2015 | 13.35 | 13.75 | 13.18 | 13.39 | 329,535 | -0.26(-1.90%) |
Dec 10, 2015 | 13.67 | 14.03 | 13.51 | 13.65 | 298,105 | -0.06(-0.44%) |
Dec 09, 2015 | 14.51 | 14.62 | 13.62 | 13.71 | 278,161 | -0.55(-3.86%) |
Dec 08, 2015 | 13.91 | 14.36 | 13.56 | 14.26 | 234,750 | +0.22(+1.57%) |
Dec 07, 2015 | 15.34 | 15.49 | 13.80 | 14.04 | 327,376 | -1.18(-7.75%) |
Dec 04, 2015 | 14.87 | 15.27 | 14.56 | 15.22 | 196,692 | +0.24(+1.60%) |
Dec 03, 2015 | 15.52 | 15.97 | 14.72 | 14.98 | 301,670 | -0.45(-2.92%) |
Dec 02, 2015 | 15.70 | 16.08 | 15.35 | 15.43 | 299,991 | -0.23(-1.47%) |
Dec 01, 2015 | 15.54 | 15.83 | 15.32 | 15.66 | 277,163 | +0.23(+1.49%) |
Nov 30, 2015 | 16.03 | 16.03 | 15.31 | 15.43 | 330,911 | -0.83(-5.10%) |
Nov 27, 2015 | 16.03 | 16.56 | 15.77 | 16.26 | 214,360 | +0.20(+1.25%) |
Nov 25, 2015 | 14.28 | 16.06 | 16.06 | 16.06 | 331,700 | +1.85(+13.02%) |
Nov 24, 2015 | 14.38 | 14.86 | 14.14 | 14.21 | 256,572 | -0.38(-2.60%) |
Nov 23, 2015 | 13.93 | 14.74 | 13.69 | 14.59 | 308,818 | +0.52(+3.70%) |
Nov 20, 2015 | 13.95 | 14.23 | 13.82 | 14.07 | 300,303 | +0.37(+2.70%) |
Nov 19, 2015 | 13.97 | 14.51 | 13.66 | 13.70 | 241,869 | -0.38(-2.70%) |
Nov 18, 2015 | 13.24 | 14.14 | 13.19 | 14.08 | 312,071 | +1.01(+7.73%) |
Nov 17, 2015 | 13.56 | 13.56 | 12.87 | 13.07 | 311,304 | -0.39(-2.90%) |
Nov 16, 2015 | 14.45 | 14.79 | 13.27 | 13.46 | 413,793 | -0.95(-6.59%) |
Nov 13, 2015 | 13.36 | 14.54 | 13.22 | 14.41 | 444,859 | +0.94(+6.98%) |
Nov 12, 2015 | 13.25 | 13.76 | 13.04 | 13.47 | 360,205 | +0.21(+1.58%) |
Nov 11, 2015 | 13.20 | 13.68 | 13.02 | 13.26 | 270,492 | +0.06(+0.45%) |
Nov 10, 2015 | 12.26 | 13.41 | 11.95 | 13.20 | 706,756 | +1.29(+10.83%) |
Nov 09, 2015 | 12.71 | 12.92 | 11.86 | 11.91 | 470,105 | -0.88(-6.88%) |
Nov 06, 2015 | 11.72 | 12.89 | 11.68 | 12.79 | 365,353 | +1.04(+8.85%) |
Nov 05, 2015 | 11.85 | 11.88 | 11.41 | 11.75 | 226,026 | -0.03(-0.25%) |
Nov 04, 2015 | 11.94 | 12.15 | 11.54 | 11.78 | 251,918 | -0.18(-1.51%) |
Nov 03, 2015 | 12.02 | 12.27 | 11.81 | 11.96 | 237,182 | -0.05(-0.42%) |
Nov 02, 2015 | 11.86 | 12.37 | 11.78 | 12.01 | 269,103 | +0.22(+1.87%) |
Oct 30, 2015 | 11.86 | 12.41 | 11.24 | 11.79 | 519,972 | -0.07(-0.59%) |
Oct 29, 2015 | 11.60 | 12.25 | 11.60 | 11.86 | 425,379 | +0.18(+1.54%) |
Oct 28, 2015 | 11.02 | 11.81 | 10.74 | 11.68 | 390,601 | +0.66(+5.99%) |
Oct 27, 2015 | 10.74 | 11.16 | 10.60 | 11.02 | 305,234 | +0.26(+2.42%) |
Oct 26, 2015 | 10.86 | 11.11 | 10.50 | 10.76 | 276,228 | -0.03(-0.28%) |
Oct 23, 2015 | 10.94 | 11.12 | 10.43 | 10.79 | 531,715 | -0.09(-0.83%) |
Oct 22, 2015 | 11.74 | 11.74 | 10.41 | 10.88 | 404,394 | -0.65(-5.64%) |
Oct 21, 2015 | 12.37 | 12.66 | 11.28 | 11.53 | 512,477 | -0.69(-5.65%) |
Oct 20, 2015 | 13.43 | 13.66 | 12.10 | 12.22 | 636,982 | -1.50(-10.93%) |
Oct 19, 2015 | 13.37 | 14.12 | 13.08 | 13.72 | 249,902 | +0.19(+1.40%) |
Oct 16, 2015 | 13.64 | 14.14 | 13.13 | 13.53 | 335,635 | -0.06(-0.44%) |
Oct 15, 2015 | 12.22 | 13.64 | 12.22 | 13.59 | 396,109 | +1.31(+10.67%) |
Oct 14, 2015 | 12.45 | 12.79 | 12.09 | 12.28 | 298,666 | -0.09(-0.73%) |
Oct 13, 2015 | 12.91 | 13.31 | 12.27 | 12.37 | 782,218 | -0.68(-5.21%) |
Oct 12, 2015 | 14.00 | 14.02 | 12.92 | 13.05 | 921,297 | -0.75(-5.43%) |
Oct 09, 2015 | 13.04 | 13.88 | 12.83 | 13.80 | 276,411 | +0.78(+5.99%) |
Oct 08, 2015 | 13.32 | 13.32 | 12.53 | 13.02 | 379,625 | -0.39(-2.91%) |
Oct 07, 2015 | 12.58 | 13.43 | 12.26 | 13.41 | 461,055 | +0.67(+5.26%) |
Oct 06, 2015 | 13.50 | 13.50 | 12.10 | 12.74 | 489,209 | -0.58(-4.35%) |
Oct 05, 2015 | 13.29 | 13.60 | 12.80 | 13.32 | 577,449 | +0.29(+2.23%) |
Oct 02, 2015 | 12.81 | 13.21 | 12.71 | 13.03 | 506,628 | +0.06(+0.46%) |