Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.03 | 10.21 | 9.780 | 10.11 | 1,902,068 | +0.08(+0.80%) |
Oct 28, 2016 | 10.37 | 10.53 | 10.00 | 10.03 | 1,140,387 | -0.32(-3.09%) |
Oct 27, 2016 | 10.51 | 10.53 | 10.32 | 10.35 | 581,222 | -0.11(-1.05%) |
Oct 26, 2016 | 10.46 | 10.65 | 10.44 | 10.46 | 418,236 | -0.09(-0.85%) |
Oct 25, 2016 | 10.67 | 10.81 | 10.54 | 10.55 | 432,582 | -0.20(-1.86%) |
Oct 24, 2016 | 10.74 | 10.92 | 10.66 | 10.75 | 391,998 | +0.04(+0.37%) |
Oct 21, 2016 | 10.62 | 10.78 | 10.61 | 10.71 | 348,256 | -0.02(-0.19%) |
Oct 20, 2016 | 10.89 | 10.95 | 10.64 | 10.73 | 513,934 | -0.22(-2.01%) |
Oct 19, 2016 | 10.85 | 11.07 | 10.81 | 10.95 | 543,993 | +0.08(+0.74%) |
Oct 18, 2016 | 10.89 | 11.05 | 10.81 | 10.87 | 540,773 | +0.09(+0.83%) |
Oct 17, 2016 | 10.72 | 10.82 | 10.64 | 10.78 | 259,377 | +0.03(+0.28%) |
Oct 14, 2016 | 10.83 | 10.91 | 10.75 | 10.75 | 567,669 | +0.01(+0.09%) |
Oct 13, 2016 | 10.69 | 10.77 | 10.51 | 10.74 | 816,745 | -0.01(-0.09%) |
Oct 12, 2016 | 10.88 | 10.97 | 10.74 | 10.75 | 416,401 | -0.09(-0.83%) |
Oct 11, 2016 | 11.10 | 11.15 | 10.70 | 10.84 | 651,850 | -0.30(-2.69%) |
Oct 10, 2016 | 10.92 | 11.32 | 10.92 | 11.14 | 796,855 | +0.32(+2.96%) |
Oct 07, 2016 | 11.00 | 11.29 | 10.69 | 10.82 | 1,048,315 | -0.09(-0.82%) |
Oct 06, 2016 | 11.27 | 11.32 | 10.43 | 10.91 | 3,539,071 | -0.36(-3.19%) |
Oct 05, 2016 | 11.11 | 11.41 | 11.08 | 11.27 | 732,336 | +0.18(+1.62%) |
Oct 04, 2016 | 11.17 | 11.27 | 10.99 | 11.09 | 826,258 | -0.03(-0.27%) |
Oct 03, 2016 | 11.11 | 11.29 | 10.99 | 11.12 | 818,229 | +0.08(+0.72%) |
Sep 30, 2016 | 11.80 | 11.81 | 10.96 | 11.04 | 3,347,743 | -0.65(-5.56%) |
Sep 29, 2016 | 13.01 | 13.20 | 11.67 | 11.69 | 3,733,614 | -1.20(-9.31%) |
Sep 28, 2016 | 12.46 | 13.28 | 12.29 | 12.89 | 2,637,023 | +0.54(+4.37%) |
Sep 27, 2016 | 12.03 | 12.38 | 11.98 | 12.35 | 928,708 | +0.26(+2.15%) |
Sep 26, 2016 | 12.28 | 12.40 | 12.01 | 12.09 | 979,618 | -0.27(-2.18%) |
Sep 23, 2016 | 12.39 | 12.48 | 12.27 | 12.36 | 519,251 | -0.02(-0.16%) |
Sep 22, 2016 | 12.23 | 12.46 | 12.21 | 12.38 | 561,936 | +0.21(+1.73%) |
Sep 21, 2016 | 12.05 | 12.22 | 11.82 | 12.17 | 875,084 | +0.20(+1.67%) |
Sep 20, 2016 | 11.95 | 12.06 | 11.73 | 11.97 | 1,145,016 | +0.02(+0.17%) |
Sep 19, 2016 | 11.99 | 12.11 | 11.80 | 11.95 | 817,449 | -0.03(-0.25%) |
Sep 16, 2016 | 11.92 | 12.02 | 11.66 | 11.98 | 1,706,921 | +0.04(+0.34%) |
Sep 15, 2016 | 11.87 | 12.10 | 11.85 | 11.94 | 680,852 | +0.06(+0.51%) |
Sep 14, 2016 | 11.90 | 12.20 | 11.75 | 11.88 | 1,734,474 | -0.05(-0.42%) |
Sep 13, 2016 | 12.05 | 12.27 | 11.74 | 11.93 | 830,628 | -0.25(-2.05%) |
Sep 12, 2016 | 11.93 | 12.23 | 11.91 | 12.18 | 628,818 | +0.17(+1.42%) |
Sep 09, 2016 | 12.21 | 12.35 | 11.77 | 12.01 | 1,520,765 | -0.33(-2.67%) |
Sep 08, 2016 | 12.34 | 12.45 | 12.28 | 12.34 | 771,238 | -0.04(-0.32%) |
Sep 07, 2016 | 12.26 | 12.64 | 12.26 | 12.38 | 1,070,519 | +0.09(+0.73%) |
Sep 06, 2016 | 12.29 | 12.44 | 12.19 | 12.29 | 1,314,302 | +0.00(+0.00%) |
Sep 02, 2016 | 12.67 | 12.29 | 12.29 | 12.29 | 769,900 | -0.24(-1.92%) |
Sep 01, 2016 | 12.19 | 12.57 | 12.13 | 12.53 | 1,598,557 | +0.30(+2.45%) |
Aug 31, 2016 | 12.05 | 12.80 | 11.83 | 12.23 | 2,123,214 | +0.14(+1.16%) |
Aug 30, 2016 | 11.80 | 12.21 | 11.80 | 12.09 | 893,451 | +0.28(+2.37%) |
Aug 29, 2016 | 11.65 | 11.94 | 11.53 | 11.81 | 805,940 | +0.15(+1.29%) |
Aug 26, 2016 | 11.56 | 11.91 | 11.44 | 11.66 | 685,607 | +0.06(+0.52%) |
Aug 25, 2016 | 11.78 | 11.86 | 11.50 | 11.60 | 705,882 | -0.09(-0.77%) |
Aug 24, 2016 | 11.83 | 12.06 | 11.64 | 11.69 | 1,204,452 | -0.20(-1.68%) |
Aug 23, 2016 | 11.77 | 11.97 | 11.71 | 11.89 | 577,942 | +0.16(+1.36%) |
Aug 22, 2016 | 11.64 | 11.75 | 11.45 | 11.73 | 702,473 | +0.03(+0.26%) |
Aug 19, 2016 | 11.72 | 11.82 | 11.62 | 11.70 | 558,314 | -0.09(-0.76%) |
Aug 18, 2016 | 11.75 | 11.95 | 11.48 | 11.79 | 842,619 | +0.08(+0.68%) |
Aug 17, 2016 | 11.87 | 11.90 | 11.63 | 11.71 | 712,787 | -0.08(-0.68%) |
Aug 16, 2016 | 11.72 | 11.92 | 11.48 | 11.79 | 1,111,463 | +0.10(+0.86%) |
Aug 15, 2016 | 11.45 | 11.84 | 11.30 | 11.69 | 1,859,097 | +0.51(+4.56%) |
Aug 12, 2016 | 11.31 | 11.35 | 11.12 | 11.18 | 1,132,986 | -0.19(-1.67%) |
Aug 11, 2016 | 11.38 | 11.55 | 11.32 | 11.37 | 1,560,682 | +0.09(+0.80%) |
Aug 10, 2016 | 11.26 | 11.40 | 11.09 | 11.28 | 1,388,375 | -0.04(-0.35%) |
Aug 09, 2016 | 10.58 | 11.40 | 10.51 | 11.32 | 2,719,534 | +0.69(+6.49%) |
Aug 08, 2016 | 10.20 | 11.10 | 10.15 | 10.63 | 1,999,404 | +0.35(+3.40%) |
Aug 05, 2016 | 9.750 | 10.44 | 9.580 | 10.28 | 2,354,005 | +0.52(+5.33%) |
Aug 04, 2016 | 8.990 | 9.840 | 8.880 | 9.760 | 4,203,414 | +1.34(+15.91%) |
Aug 03, 2016 | 8.470 | 8.570 | 8.280 | 8.420 | 1,289,834 | -0.08(-0.94%) |
Aug 02, 2016 | 8.410 | 8.570 | 8.270 | 8.500 | 1,490,623 | +0.05(+0.59%) |
Aug 01, 2016 | 8.450 | 8.550 | 8.260 | 8.450 | 879,008 | +0.04(+0.48%) |
Jul 29, 2016 | 8.400 | 8.470 | 8.200 | 8.410 | 984,678 | +0.01(+0.12%) |
Jul 28, 2016 | 8.370 | 8.480 | 8.203 | 8.400 | 753,013 | +0.03(+0.36%) |
Jul 27, 2016 | 8.450 | 8.600 | 8.260 | 8.370 | 1,088,812 | -0.09(-1.06%) |
Jul 26, 2016 | 8.290 | 8.540 | 8.270 | 8.460 | 825,636 | +0.14(+1.68%) |
Jul 25, 2016 | 8.320 | 8.410 | 8.220 | 8.320 | 346,258 | -0.01(-0.12%) |
Jul 22, 2016 | 8.330 | 8.410 | 8.250 | 8.330 | 411,542 | +0.01(+0.12%) |
Jul 21, 2016 | 8.510 | 8.720 | 8.290 | 8.320 | 723,156 | -0.25(-2.92%) |
Jul 20, 2016 | 8.330 | 8.610 | 8.210 | 8.570 | 971,159 | +0.31(+3.75%) |
Jul 19, 2016 | 8.570 | 8.600 | 8.250 | 8.260 | 703,347 | -0.28(-3.28%) |
Jul 18, 2016 | 8.750 | 8.850 | 8.440 | 8.540 | 1,193,512 | -0.30(-3.39%) |
Jul 15, 2016 | 8.810 | 8.890 | 8.710 | 8.840 | 512,605 | +0.07(+0.80%) |
Jul 14, 2016 | 8.850 | 9.000 | 8.640 | 8.770 | 902,254 | -0.02(-0.23%) |
Jul 13, 2016 | 8.990 | 9.020 | 8.760 | 8.790 | 1,132,921 | -0.13(-1.46%) |
Jul 12, 2016 | 8.800 | 9.020 | 8.680 | 8.920 | 1,612,990 | +0.25(+2.88%) |
Jul 11, 2016 | 8.760 | 8.830 | 8.640 | 8.670 | 1,037,245 | +0.07(+0.81%) |
Jul 08, 2016 | 8.550 | 8.400 | 8.400 | 8.600 | 1,117,706 | +0.20(+2.38%) |
Jul 07, 2016 | 8.440 | 8.660 | 8.260 | 8.400 | 948,054 | +0.00(+0.00%) |
Jul 05, 2016 | 8.760 | 8.760 | 8.304 | 8.400 | 999,151 | -0.36(-4.11%) |
Jul 01, 2016 | 8.440 | 8.760 | 8.760 | 8.760 | 903,000 | +0.37(+4.41%) |
Jun 30, 2016 | 8.280 | 8.430 | 8.160 | 8.390 | 992,680 | +0.16(+1.94%) |
Jun 29, 2016 | 8.130 | 8.250 | 7.990 | 8.230 | 2,216,558 | +0.24(+3.00%) |
Jun 28, 2016 | 7.950 | 8.290 | 7.900 | 7.990 | 1,829,532 | +0.13(+1.65%) |
Jun 27, 2016 | 8.260 | 8.345 | 7.800 | 7.860 | 1,566,253 | -0.51(-6.09%) |
Jun 24, 2016 | 8.400 | 8.595 | 8.290 | 8.370 | 1,455,817 | -0.51(-5.74%) |
Jun 23, 2016 | 8.380 | 9.000 | 8.375 | 8.880 | 1,898,845 | +0.58(+6.99%) |
Jun 22, 2016 | 8.330 | 8.480 | 8.160 | 8.300 | 1,083,227 | +0.02(+0.24%) |
Jun 21, 2016 | 8.430 | 8.460 | 8.230 | 8.280 | 647,470 | -0.12(-1.43%) |
Jun 20, 2016 | 8.390 | 8.570 | 8.250 | 8.400 | 898,374 | +0.16(+1.94%) |
Jun 17, 2016 | 8.260 | 8.630 | 8.210 | 8.240 | 1,464,320 | +0.01(+0.12%) |
Jun 16, 2016 | 8.300 | 8.440 | 8.080 | 8.230 | 1,532,024 | -0.22(-2.60%) |
Jun 15, 2016 | 8.510 | 8.740 | 8.200 | 8.450 | 1,869,232 | -0.15(-1.74%) |
Jun 14, 2016 | 8.720 | 9.010 | 8.510 | 8.600 | 1,374,684 | -0.21(-2.38%) |
Jun 13, 2016 | 8.990 | 9.020 | 8.740 | 8.810 | 1,236,630 | -0.16(-1.78%) |
Jun 10, 2016 | 9.450 | 9.450 | 8.900 | 8.970 | 1,361,655 | -0.54(-5.68%) |
Jun 09, 2016 | 9.730 | 9.775 | 9.350 | 9.510 | 1,762,053 | -0.28(-2.86%) |
Jun 08, 2016 | 9.600 | 9.880 | 9.500 | 9.790 | 1,506,838 | +0.20(+2.09%) |
Jun 07, 2016 | 9.260 | 9.670 | 9.200 | 9.590 | 2,321,317 | +0.41(+4.47%) |
Jun 06, 2016 | 9.260 | 9.430 | 9.100 | 9.180 | 2,304,665 | -0.11(-1.18%) |
Jun 03, 2016 | 10.40 | 11.16 | 9.260 | 9.290 | 11,946,846 | -1.78(-16.08%) |
Jun 02, 2016 | 10.79 | 11.20 | 10.79 | 11.07 | 1,139,153 | +0.25(+2.31%) |
Jun 01, 2016 | 11.11 | 11.15 | 10.61 | 10.82 | 2,760,748 | -0.42(-3.74%) |
May 31, 2016 | 11.29 | 11.47 | 11.14 | 11.24 | 1,213,718 | +0.04(+0.36%) |
May 27, 2016 | 11.15 | 11.20 | 11.20 | 11.20 | 2,044,900 | -0.01(-0.09%) |
May 26, 2016 | 9.680 | 11.75 | 9.590 | 11.21 | 9,271,211 | +1.58(+16.35%) |
May 25, 2016 | 9.610 | 9.710 | 9.484 | 9.635 | 914,051 | +0.04(+0.36%) |
May 24, 2016 | 10.01 | 10.17 | 9.500 | 9.600 | 1,863,810 | -0.36(-3.61%) |
May 23, 2016 | 9.670 | 10.11 | 9.630 | 9.960 | 2,268,243 | +0.22(+2.26%) |
May 20, 2016 | 9.510 | 9.790 | 9.385 | 9.740 | 659,016 | +0.24(+2.53%) |
May 19, 2016 | 9.560 | 9.740 | 9.380 | 9.500 | 1,221,863 | -0.17(-1.76%) |
May 18, 2016 | 9.460 | 9.700 | 9.415 | 9.670 | 1,075,773 | +0.12(+1.26%) |
May 17, 2016 | 9.640 | 9.750 | 9.490 | 9.550 | 1,071,596 | -0.11(-1.14%) |
May 16, 2016 | 9.790 | 9.900 | 9.450 | 9.660 | 1,255,524 | -0.07(-0.72%) |
May 13, 2016 | 9.420 | 9.910 | 9.280 | 9.730 | 1,409,429 | +0.20(+2.10%) |
May 12, 2016 | 9.800 | 9.940 | 9.370 | 9.530 | 1,599,407 | -0.21(-2.16%) |
May 11, 2016 | 9.880 | 9.950 | 9.660 | 9.740 | 820,945 | -0.14(-1.42%) |
May 10, 2016 | 9.730 | 9.945 | 9.480 | 9.880 | 1,518,042 | +0.19(+1.96%) |
May 09, 2016 | 9.950 | 10.00 | 9.150 | 9.690 | 2,142,404 | -0.35(-3.49%) |
May 06, 2016 | 10.46 | 10.58 | 9.750 | 10.04 | 1,869,201 | -0.26(-2.52%) |
May 05, 2016 | 10.35 | 10.63 | 10.02 | 10.30 | 3,041,073 | +0.15(+1.48%) |
May 04, 2016 | 10.40 | 10.95 | 9.750 | 10.15 | 3,779,484 | -0.28(-2.68%) |
May 03, 2016 | 10.55 | 10.65 | 10.34 | 10.43 | 647,520 | -0.27(-2.52%) |
May 02, 2016 | 10.61 | 10.78 | 10.49 | 10.70 | 597,051 | +0.11(+1.04%) |
Apr 29, 2016 | 10.78 | 11.00 | 10.36 | 10.59 | 773,650 | -0.27(-2.49%) |
Apr 28, 2016 | 10.83 | 11.18 | 10.81 | 10.86 | 534,119 | -0.04(-0.37%) |
Apr 27, 2016 | 10.82 | 10.98 | 10.78 | 10.90 | 352,457 | +0.03(+0.28%) |
Apr 26, 2016 | 11.02 | 11.30 | 10.84 | 10.87 | 878,165 | -0.02(-0.18%) |
Apr 25, 2016 | 11.41 | 11.52 | 10.72 | 10.89 | 1,032,349 | -0.52(-4.56%) |
Apr 22, 2016 | 10.94 | 11.73 | 10.90 | 11.41 | 1,727,067 | +0.51(+4.68%) |
Apr 21, 2016 | 11.04 | 11.44 | 10.89 | 10.90 | 2,209,391 | -0.15(-1.36%) |
Apr 20, 2016 | 11.60 | 11.69 | 10.98 | 11.05 | 2,084,728 | -0.54(-4.66%) |
Apr 19, 2016 | 11.57 | 11.68 | 11.19 | 11.59 | 876,440 | +0.03(+0.26%) |
Apr 18, 2016 | 11.69 | 11.72 | 11.46 | 11.56 | 597,538 | -0.14(-1.20%) |
Apr 15, 2016 | 11.44 | 11.78 | 11.43 | 11.70 | 840,592 | +0.19(+1.65%) |
Apr 14, 2016 | 11.13 | 11.62 | 11.04 | 11.51 | 677,535 | +0.35(+3.14%) |
Apr 13, 2016 | 10.94 | 11.32 | 10.79 | 11.16 | 683,382 | +0.35(+3.24%) |
Apr 12, 2016 | 10.70 | 10.95 | 10.51 | 10.81 | 514,838 | +0.06(+0.56%) |
Apr 11, 2016 | 10.95 | 11.13 | 10.73 | 10.75 | 617,197 | -0.14(-1.29%) |
Apr 08, 2016 | 10.95 | 11.30 | 10.61 | 10.89 | 683,090 | +0.05(+0.46%) |
Apr 07, 2016 | 10.81 | 11.20 | 10.76 | 10.84 | 1,215,162 | -0.11(-1.00%) |
Apr 06, 2016 | 10.62 | 11.00 | 10.62 | 10.95 | 1,465,201 | +0.46(+4.39%) |
Apr 05, 2016 | 10.38 | 10.69 | 10.36 | 10.49 | 576,763 | +0.00(+0.00%) |
Apr 04, 2016 | 10.62 | 10.68 | 10.36 | 10.49 | 899,642 | -0.18(-1.69%) |
Apr 01, 2016 | 10.86 | 11.04 | 10.52 | 10.67 | 857,729 | -0.34(-3.09%) |
Mar 31, 2016 | 10.95 | 11.12 | 10.91 | 11.01 | 891,786 | +0.08(+0.73%) |
Mar 30, 2016 | 10.98 | 11.05 | 10.85 | 10.93 | 1,027,912 | +0.07(+0.64%) |
Mar 29, 2016 | 10.42 | 10.90 | 10.41 | 10.86 | 1,026,292 | +0.36(+3.43%) |
Mar 28, 2016 | 10.67 | 10.69 | 10.38 | 10.50 | 710,894 | -0.17(-1.59%) |
Mar 24, 2016 | 10.64 | 10.67 | 10.67 | 10.67 | 1,115,500 | +0.00(+0.00%) |
Mar 23, 2016 | 11.20 | 11.30 | 10.60 | 10.67 | 1,050,004 | -0.63(-5.58%) |
Mar 22, 2016 | 11.63 | 11.76 | 11.25 | 11.30 | 834,231 | -0.35(-3.00%) |
Mar 21, 2016 | 11.10 | 11.65 | 11.00 | 11.65 | 1,550,716 | +0.65(+5.91%) |
Mar 18, 2016 | 11.66 | 11.74 | 10.97 | 11.00 | 1,796,411 | -0.62(-5.34%) |
Mar 17, 2016 | 11.44 | 11.83 | 11.38 | 11.62 | 958,079 | +0.15(+1.31%) |
Mar 16, 2016 | 11.21 | 11.68 | 11.21 | 11.47 | 539,231 | +0.23(+2.05%) |
Mar 15, 2016 | 11.83 | 11.92 | 11.11 | 11.24 | 872,363 | -0.68(-5.70%) |
Mar 14, 2016 | 11.74 | 12.43 | 11.69 | 11.92 | 1,183,281 | +0.13(+1.10%) |
Mar 11, 2016 | 11.52 | 11.94 | 11.52 | 11.79 | 691,325 | +0.37(+3.24%) |
Mar 10, 2016 | 11.65 | 11.89 | 11.21 | 11.42 | 642,280 | -0.14(-1.21%) |
Mar 09, 2016 | 11.42 | 11.66 | 11.16 | 11.56 | 683,724 | +0.19(+1.67%) |
Mar 08, 2016 | 11.73 | 11.90 | 11.29 | 11.37 | 1,117,830 | -0.38(-3.23%) |
Mar 07, 2016 | 12.18 | 12.40 | 11.52 | 11.75 | 1,271,273 | -0.49(-4.00%) |
Mar 04, 2016 | 12.00 | 12.31 | 11.84 | 12.24 | 1,086,885 | +0.28(+2.34%) |
Mar 03, 2016 | 11.67 | 12.00 | 11.42 | 11.96 | 948,015 | +0.31(+2.66%) |
Mar 02, 2016 | 11.56 | 11.70 | 10.88 | 11.65 | 824,302 | +0.04(+0.34%) |
Mar 01, 2016 | 11.00 | 11.61 | 10.90 | 11.61 | 1,243,830 | +0.73(+6.71%) |
Feb 29, 2016 | 10.65 | 11.14 | 10.56 | 10.88 | 1,105,984 | +0.29(+2.74%) |
Feb 26, 2016 | 10.31 | 10.66 | 10.07 | 10.59 | 1,206,529 | +0.39(+3.82%) |
Feb 25, 2016 | 9.750 | 10.22 | 9.750 | 10.20 | 2,511,336 | -0.28(-2.67%) |
Feb 24, 2016 | 10.80 | 10.89 | 10.35 | 10.48 | 1,791,667 | -0.48(-4.38%) |
Feb 23, 2016 | 11.01 | 11.46 | 10.90 | 10.96 | 1,890,254 | -0.09(-0.81%) |
Feb 22, 2016 | 10.12 | 12.44 | 9.990 | 11.05 | 5,559,926 | +1.00(+9.95%) |
Feb 19, 2016 | 9.960 | 10.10 | 9.671 | 10.05 | 1,174,315 | +0.11(+1.11%) |
Feb 18, 2016 | 9.670 | 10.12 | 9.390 | 9.940 | 2,480,826 | +0.32(+3.33%) |
Feb 17, 2016 | 10.04 | 10.33 | 9.480 | 9.620 | 4,735,019 | -0.46(-4.56%) |
Feb 16, 2016 | 9.470 | 10.21 | 7.900 | 10.08 | 20,981,800 | -3.81(-27.43%) |
Feb 12, 2016 | 13.66 | 13.95 | 13.30 | 13.89 | 518,600 | +0.37(+2.74%) |
Feb 11, 2016 | 12.85 | 13.54 | 12.85 | 13.52 | 675,296 | +0.34(+2.58%) |
Feb 10, 2016 | 13.15 | 13.71 | 12.98 | 13.18 | 585,141 | +0.14(+1.07%) |
Feb 09, 2016 | 12.16 | 13.33 | 11.93 | 13.04 | 1,618,853 | +0.63(+5.08%) |
Feb 08, 2016 | 13.00 | 13.13 | 12.19 | 12.41 | 1,298,893 | -0.80(-6.06%) |
Feb 05, 2016 | 13.59 | 13.64 | 13.01 | 13.21 | 1,188,629 | -0.44(-3.22%) |
Feb 04, 2016 | 13.34 | 13.86 | 13.19 | 13.65 | 381,721 | +0.24(+1.79%) |
Feb 03, 2016 | 13.96 | 14.07 | 12.89 | 13.41 | 1,048,433 | -0.45(-3.25%) |
Feb 02, 2016 | 14.11 | 14.35 | 13.63 | 13.86 | 665,635 | -0.42(-2.94%) |
Feb 01, 2016 | 14.52 | 14.52 | 14.12 | 14.28 | 472,387 | -0.27(-1.86%) |
Jan 29, 2016 | 14.02 | 14.62 | 13.97 | 14.55 | 787,915 | +0.52(+3.71%) |
Jan 28, 2016 | 14.49 | 14.60 | 13.95 | 14.03 | 632,193 | -0.01(-0.07%) |
Jan 27, 2016 | 14.21 | 14.41 | 13.94 | 14.04 | 560,606 | -0.30(-2.09%) |
Jan 26, 2016 | 14.07 | 14.55 | 13.81 | 14.34 | 475,951 | +0.29(+2.06%) |
Jan 25, 2016 | 14.68 | 14.98 | 13.97 | 14.05 | 440,790 | -0.83(-5.58%) |
Jan 22, 2016 | 15.00 | 15.10 | 14.69 | 14.88 | 408,171 | +0.24(+1.64%) |
Jan 21, 2016 | 13.73 | 14.78 | 13.50 | 14.64 | 1,014,762 | +0.96(+7.02%) |
Jan 20, 2016 | 13.56 | 13.93 | 12.85 | 13.68 | 1,623,156 | -0.08(-0.58%) |
Jan 19, 2016 | 14.93 | 14.94 | 13.72 | 13.76 | 1,273,323 | -0.87(-5.95%) |
Jan 15, 2016 | 14.45 | 14.63 | 14.63 | 14.63 | 999,700 | -0.48(-3.18%) |
Jan 14, 2016 | 14.74 | 15.24 | 13.97 | 15.11 | 1,093,138 | +0.45(+3.07%) |
Jan 13, 2016 | 15.12 | 15.32 | 14.41 | 14.66 | 709,300 | -0.44(-2.91%) |
Jan 12, 2016 | 15.60 | 15.98 | 14.86 | 15.10 | 743,171 | -0.42(-2.71%) |
Jan 11, 2016 | 15.40 | 15.65 | 14.77 | 15.52 | 702,131 | +0.17(+1.11%) |
Jan 08, 2016 | 15.85 | 16.17 | 15.33 | 15.35 | 581,888 | -0.52(-3.28%) |
Jan 07, 2016 | 16.00 | 16.40 | 15.80 | 15.87 | 453,888 | -0.48(-2.94%) |
Jan 06, 2016 | 16.42 | 16.84 | 16.25 | 16.35 | 511,661 | -0.32(-1.92%) |
Jan 05, 2016 | 17.19 | 17.19 | 16.57 | 16.67 | 451,599 | -0.34(-2.00%) |
Jan 04, 2016 | 17.50 | 17.79 | 16.85 | 17.01 | 666,330 | -0.79(-4.44%) |
Dec 31, 2015 | 18.11 | 17.80 | 17.80 | 17.80 | 341,900 | -0.45(-2.47%) |
Dec 30, 2015 | 18.66 | 18.69 | 18.18 | 18.25 | 238,879 | -0.48(-2.56%) |
Dec 29, 2015 | 18.77 | 19.03 | 18.60 | 18.73 | 177,618 | +0.11(+0.59%) |
Dec 28, 2015 | 18.61 | 18.77 | 18.41 | 18.62 | 227,521 | -0.06(-0.32%) |
Dec 24, 2015 | 19.04 | 18.68 | 18.68 | 18.68 | 226,600 | -0.37(-1.94%) |
Dec 23, 2015 | 18.50 | 19.05 | 18.35 | 19.05 | 455,789 | +0.62(+3.36%) |
Dec 22, 2015 | 18.12 | 18.50 | 17.94 | 18.43 | 338,399 | +0.35(+1.94%) |
Dec 21, 2015 | 17.46 | 18.12 | 17.20 | 18.08 | 444,190 | +0.66(+3.79%) |
Dec 18, 2015 | 18.30 | 18.56 | 17.34 | 17.42 | 673,106 | -0.91(-4.96%) |
Dec 17, 2015 | 18.34 | 18.54 | 18.08 | 18.33 | 418,855 | -0.02(-0.11%) |
Dec 16, 2015 | 17.31 | 18.40 | 17.31 | 18.35 | 505,878 | +0.87(+4.98%) |
Dec 15, 2015 | 17.14 | 17.92 | 17.11 | 17.48 | 691,690 | +0.37(+2.16%) |
Dec 14, 2015 | 17.42 | 17.79 | 17.00 | 17.11 | 720,013 | -0.34(-1.95%) |
Dec 11, 2015 | 18.23 | 18.50 | 17.45 | 17.45 | 572,787 | -1.21(-6.48%) |
Dec 10, 2015 | 18.54 | 18.88 | 18.44 | 18.66 | 348,508 | +0.16(+0.86%) |
Dec 09, 2015 | 18.66 | 19.34 | 18.45 | 18.50 | 396,498 | -0.30(-1.60%) |
Dec 08, 2015 | 18.40 | 19.14 | 18.29 | 18.80 | 419,093 | -0.08(-0.42%) |
Dec 07, 2015 | 19.48 | 19.48 | 18.68 | 18.88 | 461,904 | -0.33(-1.72%) |
Dec 04, 2015 | 19.04 | 19.58 | 18.74 | 19.21 | 517,691 | +0.27(+1.43%) |
Dec 03, 2015 | 19.40 | 19.41 | 18.71 | 18.94 | 557,035 | -0.52(-2.67%) |
Dec 02, 2015 | 18.41 | 19.61 | 18.23 | 19.46 | 1,867,704 | +1.11(+6.05%) |
Dec 01, 2015 | 17.99 | 18.39 | 17.73 | 18.35 | 527,610 | +0.40(+2.23%) |
Nov 30, 2015 | 17.76 | 18.06 | 17.64 | 17.95 | 521,127 | +0.22(+1.24%) |
Nov 27, 2015 | 17.80 | 17.99 | 17.58 | 17.73 | 178,420 | -0.12(-0.67%) |
Nov 25, 2015 | 18.40 | 17.85 | 17.85 | 17.85 | 297,700 | -0.05(-0.28%) |
Nov 24, 2015 | 17.65 | 18.14 | 17.38 | 17.90 | 947,247 | +0.20(+1.13%) |
Nov 23, 2015 | 18.11 | 18.19 | 17.52 | 17.70 | 774,726 | -0.48(-2.64%) |
Nov 20, 2015 | 18.08 | 18.49 | 17.95 | 18.18 | 1,059,834 | +0.18(+1.00%) |
Nov 19, 2015 | 17.17 | 18.13 | 17.11 | 18.00 | 953,404 | +0.76(+4.41%) |
Nov 18, 2015 | 17.11 | 17.57 | 16.73 | 17.24 | 953,641 | +0.15(+0.88%) |
Nov 17, 2015 | 16.18 | 17.63 | 16.00 | 17.09 | 1,980,081 | +0.84(+5.17%) |
Nov 16, 2015 | 15.63 | 16.25 | 15.24 | 16.25 | 911,955 | +0.71(+4.57%) |
Nov 13, 2015 | 16.21 | 16.52 | 15.36 | 15.54 | 893,077 | -0.65(-4.01%) |
Nov 12, 2015 | 16.10 | 16.46 | 15.97 | 16.19 | 1,025,849 | +0.07(+0.43%) |
Nov 11, 2015 | 16.21 | 16.55 | 15.96 | 16.12 | 768,910 | -0.11(-0.68%) |
Nov 10, 2015 | 16.97 | 17.17 | 16.04 | 16.23 | 1,196,712 | -0.72(-4.25%) |
Nov 09, 2015 | 17.72 | 18.05 | 16.84 | 16.95 | 1,602,809 | -0.85(-4.78%) |
Nov 06, 2015 | 16.41 | 17.99 | 16.27 | 17.80 | 2,403,975 | +1.39(+8.47%) |
Nov 05, 2015 | 16.25 | 17.04 | 16.22 | 16.41 | 3,997,403 | +1.51(+10.13%) |
Nov 04, 2015 | 14.85 | 15.23 | 14.53 | 14.90 | 1,636,199 | +0.06(+0.40%) |
Nov 03, 2015 | 14.21 | 15.07 | 14.16 | 14.84 | 1,120,592 | +0.55(+3.85%) |