Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.20 | 23.20 | 21.62 | 21.75 | 390,970 | -1.25(-5.43%) |
Nov 29, 2016 | 23.72 | 23.93 | 22.90 | 23.00 | 169,903 | -0.43(-1.84%) |
Nov 28, 2016 | 22.90 | 23.90 | 22.55 | 23.43 | 291,234 | +0.53(+2.31%) |
Nov 25, 2016 | 22.55 | 22.90 | 22.47 | 22.90 | 60,808 | +0.33(+1.46%) |
Nov 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.33(-1.44%) | |
Nov 22, 2016 | 22.51 | 22.90 | 22.38 | 22.90 | 104,251 | +0.45(+2.00%) |
Nov 21, 2016 | 22.65 | 22.83 | 22.15 | 22.45 | 123,316 | -0.20(-0.88%) |
Nov 18, 2016 | 22.00 | 22.79 | 21.88 | 22.65 | 161,468 | +0.69(+3.14%) |
Nov 17, 2016 | 21.40 | 22.19 | 21.35 | 21.96 | 206,693 | +0.57(+2.66%) |
Nov 16, 2016 | 21.02 | 21.46 | 21.02 | 21.39 | 140,528 | +0.05(+0.23%) |
Nov 15, 2016 | 21.15 | 21.65 | 21.00 | 21.34 | 210,505 | +0.08(+0.38%) |
Nov 14, 2016 | 21.00 | 21.50 | 20.85 | 21.26 | 145,899 | +0.26(+1.24%) |
Nov 11, 2016 | 20.11 | 21.00 | 20.11 | 21.00 | 217,182 | +0.95(+4.74%) |
Nov 10, 2016 | 20.76 | 20.99 | 20.35 | 20.05 | 173,640 | -0.54(-2.62%) |
Nov 09, 2016 | 19.34 | 20.61 | 19.02 | 20.59 | 195,994 | +0.27(+1.33%) |
Nov 08, 2016 | 19.92 | 20.57 | 19.89 | 20.32 | 276,440 | +0.30(+1.50%) |
Nov 07, 2016 | 18.60 | 20.03 | 18.60 | 20.02 | 213,255 | +1.62(+8.80%) |
Nov 04, 2016 | 20.40 | 20.40 | 18.14 | 18.40 | 312,172 | -2.00(-9.80%) |
Nov 03, 2016 | 19.81 | 20.66 | 19.73 | 20.40 | 157,917 | +0.58(+2.93%) |
Nov 02, 2016 | 20.52 | 20.59 | 19.67 | 19.82 | 138,920 | -0.70(-3.41%) |
Nov 01, 2016 | 21.13 | 21.29 | 20.33 | 20.52 | 90,344 | -0.61(-2.89%) |
Oct 31, 2016 | 20.55 | 21.21 | 20.46 | 21.13 | 170,918 | +0.70(+3.43%) |
Oct 28, 2016 | 21.16 | 21.31 | 20.00 | 20.43 | 128,166 | -0.73(-3.45%) |
Oct 27, 2016 | 21.70 | 21.79 | 21.08 | 21.16 | 85,791 | -0.40(-1.86%) |
Oct 26, 2016 | 21.52 | 21.94 | 21.43 | 21.56 | 65,519 | -0.05(-0.23%) |
Oct 25, 2016 | 21.86 | 22.27 | 21.51 | 21.61 | 80,572 | -0.25(-1.14%) |
Oct 24, 2016 | 21.89 | 22.10 | 20.80 | 21.86 | 56,692 | +0.19(+0.88%) |
Oct 21, 2016 | 21.40 | 21.87 | 21.28 | 21.67 | 72,609 | +0.05(+0.23%) |
Oct 20, 2016 | 21.37 | 21.67 | 21.10 | 21.62 | 69,981 | +0.14(+0.65%) |
Oct 19, 2016 | 21.24 | 21.54 | 20.94 | 21.48 | 69,652 | +0.33(+1.56%) |
Oct 18, 2016 | 21.36 | 21.48 | 21.14 | 21.15 | 58,611 | -0.01(-0.05%) |
Oct 17, 2016 | 21.29 | 21.56 | 21.11 | 21.16 | 56,750 | -0.11(-0.52%) |
Oct 14, 2016 | 21.62 | 21.85 | 21.17 | 21.27 | 76,900 | -0.07(-0.33%) |
Oct 13, 2016 | 21.94 | 21.94 | 21.27 | 21.34 | 98,829 | -0.72(-3.26%) |
Oct 12, 2016 | 21.92 | 22.16 | 21.50 | 22.06 | 164,053 | +0.20(+0.91%) |
Oct 11, 2016 | 22.45 | 22.45 | 21.81 | 21.86 | 140,086 | -0.55(-2.45%) |
Oct 10, 2016 | 22.82 | 23.27 | 22.37 | 22.41 | 188,046 | -0.41(-1.80%) |
Oct 07, 2016 | 22.83 | 23.19 | 22.54 | 22.82 | 152,583 | -0.08(-0.35%) |
Oct 06, 2016 | 22.64 | 22.93 | 22.18 | 22.90 | 190,720 | +0.44(+1.96%) |
Oct 05, 2016 | 21.85 | 22.69 | 21.85 | 22.46 | 226,915 | +0.61(+2.79%) |
Oct 04, 2016 | 21.86 | 22.19 | 21.42 | 21.85 | 315,421 | +0.10(+0.46%) |
Oct 03, 2016 | 21.79 | 22.21 | 21.61 | 21.75 | 170,945 | +0.03(+0.14%) |
Sep 30, 2016 | 21.74 | 21.81 | 21.42 | 21.72 | 173,777 | -0.14(-0.64%) |
Sep 29, 2016 | 21.75 | 22.11 | 21.27 | 21.86 | 196,561 | -0.01(-0.05%) |
Sep 28, 2016 | 21.29 | 22.47 | 21.20 | 21.87 | 269,601 | +0.78(+3.70%) |
Sep 27, 2016 | 20.43 | 21.11 | 20.10 | 21.09 | 137,729 | +0.70(+3.43%) |
Sep 26, 2016 | 20.42 | 20.57 | 20.16 | 20.39 | 126,275 | -0.27(-1.31%) |
Sep 23, 2016 | 20.89 | 20.96 | 20.65 | 20.66 | 78,468 | -0.26(-1.24%) |
Sep 22, 2016 | 20.97 | 21.15 | 20.71 | 20.92 | 113,700 | +0.11(+0.53%) |
Sep 21, 2016 | 20.47 | 20.88 | 20.30 | 20.81 | 185,991 | +0.02(+0.10%) |
Sep 20, 2016 | 21.16 | 21.29 | 20.77 | 20.79 | 184,840 | -0.20(-0.95%) |
Sep 19, 2016 | 21.44 | 21.44 | 20.91 | 20.99 | 206,670 | -0.45(-2.10%) |
Sep 16, 2016 | 21.00 | 21.54 | 20.69 | 21.44 | 328,845 | +0.53(+2.53%) |
Sep 15, 2016 | 20.36 | 20.94 | 20.26 | 20.91 | 168,327 | +0.44(+2.15%) |
Sep 14, 2016 | 20.71 | 20.97 | 20.39 | 20.47 | 184,434 | -0.29(-1.40%) |
Sep 13, 2016 | 21.99 | 21.99 | 20.61 | 20.76 | 221,275 | -1.24(-5.64%) |
Sep 12, 2016 | 21.65 | 22.02 | 21.12 | 22.00 | 254,573 | +0.14(+0.64%) |
Sep 09, 2016 | 23.02 | 23.02 | 21.53 | 21.86 | 352,558 | -1.17(-5.08%) |
Sep 08, 2016 | 22.00 | 23.07 | 21.89 | 23.03 | 285,636 | +0.92(+4.16%) |
Sep 07, 2016 | 22.24 | 22.28 | 21.74 | 22.11 | 222,512 | -0.04(-0.18%) |
Sep 06, 2016 | 21.78 | 22.23 | 21.60 | 22.15 | 244,371 | +0.56(+2.59%) |
Sep 02, 2016 | 21.48 | 21.59 | 21.59 | 21.59 | 175,200 | +0.22(+1.03%) |
Sep 01, 2016 | 21.18 | 21.40 | 21.07 | 21.37 | 167,795 | +0.30(+1.42%) |
Aug 31, 2016 | 21.20 | 21.36 | 20.65 | 21.07 | 183,714 | -0.17(-0.80%) |
Aug 30, 2016 | 20.85 | 21.27 | 20.79 | 21.24 | 175,918 | +0.52(+2.51%) |
Aug 29, 2016 | 20.74 | 21.07 | 20.49 | 20.72 | 187,626 | +0.09(+0.44%) |
Aug 26, 2016 | 20.00 | 20.91 | 19.91 | 20.63 | 327,614 | +0.64(+3.20%) |
Aug 25, 2016 | 19.96 | 20.06 | 19.89 | 19.99 | 209,089 | +0.04(+0.20%) |
Aug 24, 2016 | 20.10 | 20.24 | 19.75 | 19.95 | 161,077 | -0.02(-0.08%) |
Aug 23, 2016 | 20.40 | 20.46 | 19.88 | 19.96 | 226,505 | -0.16(-0.82%) |
Aug 22, 2016 | 20.50 | 20.86 | 19.97 | 20.13 | 383,591 | -0.25(-1.23%) |
Aug 19, 2016 | 20.09 | 20.50 | 19.90 | 20.38 | 244,202 | +0.29(+1.44%) |
Aug 18, 2016 | 19.80 | 20.28 | 19.66 | 20.09 | 368,099 | +0.45(+2.29%) |
Aug 17, 2016 | 19.11 | 19.69 | 18.79 | 19.64 | 172,566 | +0.57(+2.99%) |
Aug 16, 2016 | 19.22 | 19.23 | 18.81 | 19.07 | 169,816 | -0.26(-1.35%) |
Aug 15, 2016 | 19.74 | 19.77 | 19.28 | 19.33 | 193,443 | -0.30(-1.53%) |
Aug 12, 2016 | 18.78 | 19.71 | 18.78 | 19.63 | 638,216 | +0.59(+3.10%) |
Aug 11, 2016 | 15.55 | 19.43 | 15.55 | 19.04 | 1,286,381 | +4.15(+27.87%) |
Aug 10, 2016 | 14.94 | 15.00 | 14.66 | 14.89 | 238,556 | +0.02(+0.13%) |
Aug 09, 2016 | 14.70 | 14.88 | 14.67 | 14.87 | 88,649 | +0.24(+1.64%) |
Aug 08, 2016 | 14.53 | 14.70 | 14.42 | 14.63 | 111,169 | +0.16(+1.11%) |
Aug 05, 2016 | 14.29 | 14.65 | 14.28 | 14.47 | 60,516 | +0.24(+1.69%) |
Aug 04, 2016 | 14.45 | 14.48 | 14.20 | 14.23 | 51,076 | -0.22(-1.52%) |
Aug 03, 2016 | 14.22 | 14.50 | 14.14 | 14.45 | 53,255 | +0.28(+1.98%) |
Aug 02, 2016 | 14.31 | 14.31 | 14.00 | 14.17 | 91,240 | -0.09(-0.63%) |
Aug 01, 2016 | 14.19 | 14.35 | 14.17 | 14.26 | 82,382 | -0.03(-0.21%) |
Jul 29, 2016 | 14.61 | 14.67 | 14.28 | 14.29 | 102,652 | -0.32(-2.19%) |
Jul 28, 2016 | 14.71 | 14.71 | 14.46 | 14.61 | 59,776 | -0.15(-1.02%) |
Jul 27, 2016 | 14.88 | 14.88 | 14.58 | 14.76 | 35,469 | -0.02(-0.14%) |
Jul 26, 2016 | 14.47 | 14.81 | 14.29 | 14.78 | 71,071 | +0.37(+2.57%) |
Jul 25, 2016 | 14.55 | 14.55 | 14.31 | 14.41 | 46,232 | +0.02(+0.14%) |
Jul 22, 2016 | 14.31 | 14.55 | 14.12 | 14.39 | 55,840 | +0.12(+0.84%) |
Jul 21, 2016 | 14.72 | 14.72 | 14.27 | 14.27 | 42,755 | -0.36(-2.46%) |
Jul 20, 2016 | 14.35 | 14.74 | 14.17 | 14.63 | 78,906 | +0.40(+2.81%) |
Jul 19, 2016 | 14.19 | 14.41 | 14.05 | 14.23 | 72,902 | +0.13(+0.92%) |
Jul 18, 2016 | 14.17 | 14.39 | 14.05 | 14.10 | 73,200 | -0.05(-0.35%) |
Jul 15, 2016 | 14.26 | 14.26 | 13.88 | 14.15 | 47,238 | -0.01(-0.07%) |
Jul 14, 2016 | 14.50 | 14.50 | 14.10 | 14.16 | 60,664 | -0.31(-2.14%) |
Jul 13, 2016 | 14.41 | 14.54 | 14.17 | 14.47 | 83,123 | +0.16(+1.12%) |
Jul 12, 2016 | 14.32 | 14.50 | 14.25 | 14.31 | 67,318 | +0.06(+0.42%) |
Jul 11, 2016 | 14.05 | 14.36 | 13.89 | 14.25 | 77,651 | +0.33(+2.37%) |
Jul 08, 2016 | 13.70 | 14.04 | 13.57 | 13.92 | 60,098 | +0.35(+2.58%) |
Jul 07, 2016 | 13.42 | 13.68 | 13.41 | 13.57 | 57,126 | +0.04(+0.30%) |
Jul 05, 2016 | 13.67 | 13.73 | 13.47 | 13.53 | 49,962 | -0.24(-1.74%) |
Jul 01, 2016 | 13.91 | 13.77 | 13.77 | 13.77 | 86,400 | -0.16(-1.15%) |
Jun 30, 2016 | 13.68 | 13.95 | 13.63 | 13.93 | 127,728 | +0.33(+2.43%) |
Jun 29, 2016 | 13.84 | 13.88 | 13.48 | 13.60 | 106,834 | -0.10(-0.73%) |
Jun 28, 2016 | 13.69 | 13.85 | 13.59 | 13.70 | 118,089 | +0.14(+1.03%) |
Jun 27, 2016 | 14.25 | 14.25 | 13.44 | 13.56 | 129,678 | -0.80(-5.57%) |
Jun 24, 2016 | 14.10 | 14.46 | 13.26 | 14.36 | 273,603 | -0.40(-2.71%) |
Jun 23, 2016 | 14.70 | 14.89 | 14.64 | 14.76 | 190,589 | +0.08(+0.54%) |
Jun 22, 2016 | 14.45 | 15.00 | 14.22 | 14.68 | 422,137 | +0.26(+1.80%) |
Jun 21, 2016 | 14.20 | 14.48 | 14.08 | 14.42 | 160,215 | +0.23(+1.62%) |
Jun 20, 2016 | 14.26 | 14.48 | 14.19 | 14.19 | 123,650 | +0.02(+0.14%) |
Jun 17, 2016 | 14.34 | 14.48 | 14.00 | 14.17 | 296,963 | -0.32(-2.21%) |
Jun 16, 2016 | 14.27 | 14.50 | 14.07 | 14.49 | 127,741 | +0.19(+1.33%) |
Jun 15, 2016 | 14.34 | 14.48 | 14.10 | 14.30 | 137,001 | -0.03(-0.21%) |
Jun 14, 2016 | 13.80 | 14.45 | 13.71 | 14.33 | 216,655 | +0.53(+3.84%) |
Jun 13, 2016 | 13.68 | 13.87 | 13.54 | 13.80 | 102,585 | +0.17(+1.25%) |
Jun 10, 2016 | 13.71 | 13.71 | 13.51 | 13.63 | 47,202 | -0.13(-0.94%) |
Jun 09, 2016 | 13.85 | 13.89 | 13.35 | 13.76 | 62,005 | -0.04(-0.29%) |
Jun 08, 2016 | 13.73 | 13.88 | 13.57 | 13.80 | 103,414 | -0.05(-0.36%) |
Jun 07, 2016 | 13.81 | 13.87 | 13.39 | 13.85 | 119,954 | -0.03(-0.22%) |
Jun 06, 2016 | 13.82 | 14.24 | 13.82 | 13.88 | 126,877 | +0.10(+0.73%) |
Jun 03, 2016 | 13.68 | 13.92 | 13.56 | 13.78 | 110,083 | +0.01(+0.07%) |
Jun 02, 2016 | 13.56 | 13.85 | 13.56 | 13.77 | 83,309 | +0.02(+0.15%) |
Jun 01, 2016 | 13.51 | 14.49 | 13.41 | 13.75 | 135,042 | +0.06(+0.44%) |
May 31, 2016 | 13.71 | 13.84 | 13.61 | 13.69 | 72,937 | -0.10(-0.73%) |
May 27, 2016 | 13.63 | 13.79 | 13.79 | 13.79 | 101,500 | +0.05(+0.36%) |
May 26, 2016 | 13.62 | 13.80 | 13.62 | 13.74 | 54,513 | -0.02(-0.15%) |
May 25, 2016 | 13.71 | 13.83 | 13.57 | 13.76 | 95,305 | +0.00(+0.00%) |
May 24, 2016 | 13.48 | 13.93 | 13.44 | 13.76 | 185,895 | +0.37(+2.76%) |
May 23, 2016 | 12.87 | 13.48 | 12.70 | 13.39 | 167,590 | +0.48(+3.72%) |
May 20, 2016 | 12.60 | 12.91 | 12.47 | 12.91 | 203,691 | +0.31(+2.46%) |
May 19, 2016 | 12.88 | 12.90 | 12.56 | 12.60 | 118,505 | -0.30(-2.33%) |
May 18, 2016 | 12.84 | 13.15 | 12.74 | 12.90 | 112,059 | +0.06(+0.47%) |
May 17, 2016 | 13.37 | 13.37 | 12.78 | 12.84 | 106,022 | -0.60(-4.46%) |
May 16, 2016 | 13.30 | 13.59 | 13.15 | 13.44 | 118,887 | +0.12(+0.90%) |
May 13, 2016 | 13.20 | 13.48 | 13.20 | 13.32 | 82,459 | +0.08(+0.60%) |
May 12, 2016 | 13.50 | 13.66 | 13.12 | 13.24 | 112,592 | -0.41(-3.00%) |
May 11, 2016 | 13.50 | 13.94 | 13.28 | 13.65 | 80,978 | -0.03(-0.22%) |
May 10, 2016 | 13.66 | 13.87 | 13.63 | 13.68 | 99,640 | -0.08(-0.58%) |
May 09, 2016 | 13.75 | 13.94 | 13.60 | 13.76 | 143,771 | -0.13(-0.94%) |
May 06, 2016 | 13.66 | 14.01 | 13.66 | 13.89 | 158,182 | +0.07(+0.51%) |
May 05, 2016 | 13.00 | 14.35 | 13.00 | 13.82 | 319,769 | +1.25(+9.94%) |
May 04, 2016 | 12.72 | 12.85 | 12.51 | 12.57 | 115,291 | -0.20(-1.57%) |
May 03, 2016 | 12.85 | 13.26 | 12.64 | 12.77 | 141,477 | -0.23(-1.77%) |
May 02, 2016 | 12.93 | 13.15 | 12.77 | 13.00 | 93,153 | +0.01(+0.08%) |
Apr 29, 2016 | 13.43 | 13.46 | 12.99 | 12.99 | 128,689 | -0.44(-3.28%) |
Apr 28, 2016 | 13.61 | 13.79 | 13.30 | 13.43 | 146,966 | -0.35(-2.54%) |
Apr 27, 2016 | 13.46 | 13.79 | 13.15 | 13.78 | 209,170 | +0.13(+0.95%) |
Apr 26, 2016 | 13.40 | 13.89 | 13.31 | 13.65 | 168,845 | +0.32(+2.40%) |
Apr 25, 2016 | 13.15 | 13.37 | 12.94 | 13.33 | 93,057 | -0.01(-0.07%) |
Apr 22, 2016 | 13.21 | 13.45 | 13.21 | 13.34 | 53,754 | +0.15(+1.14%) |
Apr 21, 2016 | 13.23 | 13.30 | 13.10 | 13.19 | 89,020 | -0.10(-0.75%) |
Apr 20, 2016 | 13.32 | 13.41 | 13.27 | 13.29 | 73,717 | -0.10(-0.75%) |
Apr 19, 2016 | 13.39 | 13.39 | 13.21 | 13.39 | 171,409 | +0.08(+0.60%) |
Apr 18, 2016 | 13.50 | 13.56 | 13.28 | 13.31 | 124,522 | -0.21(-1.55%) |
Apr 15, 2016 | 13.26 | 13.68 | 13.21 | 13.52 | 163,366 | +0.11(+0.82%) |
Apr 14, 2016 | 13.20 | 13.44 | 13.08 | 13.41 | 193,899 | +0.04(+0.30%) |
Apr 13, 2016 | 12.43 | 13.46 | 12.34 | 13.37 | 228,096 | +0.63(+4.95%) |
Apr 12, 2016 | 12.77 | 12.95 | 12.65 | 12.74 | 256,035 | -0.03(-0.23%) |
Apr 11, 2016 | 12.05 | 12.90 | 12.04 | 12.77 | 287,699 | +0.55(+4.50%) |
Apr 08, 2016 | 12.13 | 12.37 | 12.04 | 12.22 | 177,604 | -0.02(-0.16%) |
Apr 07, 2016 | 11.93 | 12.30 | 11.83 | 12.24 | 283,639 | +0.25(+2.09%) |
Apr 06, 2016 | 11.88 | 12.03 | 11.64 | 11.99 | 265,466 | +0.11(+0.93%) |
Apr 05, 2016 | 11.58 | 11.99 | 11.58 | 11.88 | 308,872 | +0.09(+0.76%) |
Apr 04, 2016 | 11.89 | 11.94 | 11.68 | 11.79 | 201,923 | -0.10(-0.84%) |
Apr 01, 2016 | 11.77 | 11.89 | 11.66 | 11.89 | 419,098 | +0.04(+0.34%) |
Mar 31, 2016 | 11.00 | 11.89 | 10.93 | 11.85 | 758,278 | +0.88(+8.02%) |
Mar 30, 2016 | 10.89 | 10.99 | 10.88 | 10.97 | 697,508 | +0.11(+1.01%) |
Mar 29, 2016 | 10.80 | 10.90 | 10.74 | 10.86 | 501,127 | +0.06(+0.56%) |
Mar 28, 2016 | 10.87 | 10.87 | 10.72 | 10.80 | 186,342 | -0.05(-0.46%) |
Mar 24, 2016 | 10.74 | 10.85 | 10.85 | 10.85 | 308,200 | +0.08(+0.74%) |
Mar 23, 2016 | 10.95 | 11.02 | 10.69 | 10.77 | 253,084 | -0.15(-1.37%) |
Mar 22, 2016 | 10.94 | 11.15 | 10.75 | 10.92 | 1,109,210 | -0.09(-0.82%) |
Mar 21, 2016 | 10.75 | 11.05 | 10.57 | 11.01 | 197,371 | +0.26(+2.42%) |
Mar 18, 2016 | 11.12 | 11.16 | 10.74 | 10.75 | 212,297 | -0.31(-2.80%) |
Mar 17, 2016 | 11.34 | 11.34 | 10.31 | 11.06 | 295,759 | -0.78(-6.59%) |
Mar 16, 2016 | 11.64 | 11.95 | 11.63 | 11.84 | 146,944 | +0.14(+1.20%) |
Mar 15, 2016 | 11.73 | 11.78 | 11.60 | 11.70 | 182,139 | -0.08(-0.68%) |
Mar 14, 2016 | 11.75 | 11.92 | 11.61 | 11.78 | 78,741 | -0.17(-1.42%) |
Mar 11, 2016 | 11.81 | 11.98 | 11.11 | 11.95 | 248,177 | +0.24(+2.05%) |
Mar 10, 2016 | 11.91 | 11.95 | 11.59 | 11.71 | 90,812 | -0.24(-2.01%) |
Mar 09, 2016 | 11.90 | 12.00 | 11.82 | 11.95 | 133,851 | +0.11(+0.93%) |
Mar 08, 2016 | 11.89 | 11.94 | 11.75 | 11.84 | 123,979 | -0.05(-0.42%) |
Mar 07, 2016 | 11.86 | 11.97 | 11.76 | 11.89 | 144,130 | +0.03(+0.25%) |
Mar 04, 2016 | 11.94 | 11.97 | 11.79 | 11.86 | 129,860 | -0.12(-1.00%) |
Mar 03, 2016 | 11.98 | 12.04 | 11.95 | 11.98 | 149,196 | +0.00(+0.00%) |
Mar 02, 2016 | 12.00 | 12.09 | 11.90 | 11.98 | 226,995 | +0.02(+0.17%) |
Mar 01, 2016 | 11.88 | 12.05 | 11.85 | 11.96 | 236,050 | +0.13(+1.10%) |
Feb 29, 2016 | 11.77 | 12.09 | 11.77 | 11.83 | 290,994 | +0.04(+0.38%) |
Feb 26, 2016 | 11.72 | 12.00 | 11.67 | 11.79 | 184,365 | +0.23(+2.03%) |
Feb 25, 2016 | 11.76 | 11.76 | 11.40 | 11.55 | 212,503 | -0.06(-0.52%) |
Feb 24, 2016 | 11.74 | 11.82 | 11.42 | 11.61 | 145,596 | -0.34(-2.85%) |
Feb 23, 2016 | 11.97 | 12.38 | 11.92 | 11.95 | 220,296 | +0.05(+0.42%) |
Feb 22, 2016 | 12.00 | 12.13 | 11.84 | 11.90 | 127,105 | +0.03(+0.25%) |
Feb 19, 2016 | 11.50 | 11.95 | 11.27 | 11.87 | 436,714 | +0.48(+4.21%) |
Feb 18, 2016 | 11.32 | 11.56 | 11.32 | 11.39 | 118,261 | +0.09(+0.80%) |
Feb 17, 2016 | 11.46 | 11.65 | 11.18 | 11.30 | 122,265 | -0.04(-0.35%) |
Feb 16, 2016 | 11.31 | 11.60 | 11.07 | 11.34 | 196,724 | +0.09(+0.80%) |
Feb 12, 2016 | 11.38 | 11.25 | 11.25 | 11.25 | 56,400 | -0.09(-0.79%) |
Feb 11, 2016 | 11.04 | 11.43 | 11.02 | 11.34 | 67,523 | +0.15(+1.34%) |
Feb 10, 2016 | 11.21 | 11.27 | 11.07 | 11.19 | 147,720 | +0.00(+0.00%) |
Feb 09, 2016 | 11.10 | 11.33 | 10.99 | 11.19 | 104,298 | +0.00(+0.00%) |
Feb 08, 2016 | 10.64 | 11.30 | 10.49 | 11.19 | 85,929 | +0.13(+1.18%) |
Feb 05, 2016 | 11.00 | 11.50 | 10.90 | 11.06 | 215,589 | -0.20(-1.78%) |
Feb 04, 2016 | 9.800 | 11.38 | 9.800 | 11.26 | 371,887 | +1.75(+18.40%) |
Feb 03, 2016 | 9.650 | 9.750 | 9.380 | 9.510 | 44,619 | -0.09(-0.94%) |
Feb 02, 2016 | 9.570 | 9.750 | 9.500 | 9.600 | 31,281 | -0.04(-0.41%) |
Feb 01, 2016 | 9.500 | 9.680 | 9.380 | 9.640 | 38,029 | +0.09(+0.94%) |
Jan 29, 2016 | 8.920 | 9.550 | 8.920 | 9.550 | 129,054 | +0.68(+7.67%) |
Jan 28, 2016 | 8.800 | 9.030 | 8.800 | 8.870 | 35,027 | +0.16(+1.84%) |
Jan 27, 2016 | 8.930 | 9.000 | 8.710 | 8.710 | 41,759 | -0.27(-3.01%) |
Jan 26, 2016 | 9.080 | 9.190 | 8.950 | 8.980 | 28,360 | -0.04(-0.44%) |
Jan 25, 2016 | 9.170 | 9.200 | 9.010 | 9.020 | 27,247 | -0.18(-1.96%) |
Jan 22, 2016 | 9.040 | 9.210 | 8.870 | 9.200 | 37,040 | +0.27(+3.02%) |
Jan 21, 2016 | 8.690 | 9.010 | 8.690 | 8.930 | 49,098 | +0.27(+3.12%) |
Jan 20, 2016 | 8.420 | 8.760 | 8.350 | 8.660 | 43,078 | +0.15(+1.76%) |
Jan 19, 2016 | 8.590 | 8.680 | 8.488 | 8.510 | 41,160 | +0.01(+0.12%) |
Jan 15, 2016 | 8.530 | 8.500 | 8.500 | 8.500 | 43,700 | -0.31(-3.52%) |
Jan 14, 2016 | 8.740 | 8.960 | 8.520 | 8.810 | 43,197 | +0.13(+1.50%) |
Jan 13, 2016 | 9.160 | 9.190 | 8.620 | 8.680 | 59,612 | -0.25(-2.80%) |
Jan 12, 2016 | 8.920 | 9.020 | 8.750 | 8.930 | 44,231 | +0.07(+0.79%) |
Jan 11, 2016 | 8.470 | 9.020 | 8.020 | 8.860 | 61,935 | +0.63(+7.65%) |
Jan 08, 2016 | 8.510 | 8.620 | 8.220 | 8.230 | 34,424 | -0.25(-2.95%) |
Jan 07, 2016 | 8.690 | 8.800 | 8.480 | 8.480 | 111,673 | -0.32(-3.64%) |
Jan 06, 2016 | 8.720 | 8.920 | 8.720 | 8.800 | 68,311 | -0.05(-0.56%) |
Jan 05, 2016 | 8.860 | 8.910 | 8.800 | 8.850 | 30,782 | +0.04(+0.45%) |
Jan 04, 2016 | 9.070 | 9.070 | 8.740 | 8.810 | 42,683 | -0.38(-4.13%) |
Dec 31, 2015 | 9.410 | 9.190 | 9.190 | 9.190 | 27,900 | -0.26(-2.75%) |
Dec 30, 2015 | 9.510 | 9.510 | 9.450 | 9.450 | 19,940 | -0.04(-0.42%) |
Dec 29, 2015 | 9.420 | 9.560 | 9.160 | 9.490 | 23,121 | +0.10(+1.06%) |
Dec 28, 2015 | 9.440 | 9.510 | 9.065 | 9.390 | 27,642 | -0.14(-1.47%) |
Dec 24, 2015 | 9.460 | 9.530 | 9.530 | 9.530 | 13,700 | +0.03(+0.32%) |
Dec 23, 2015 | 9.430 | 9.550 | 9.270 | 9.500 | 25,103 | +0.06(+0.64%) |
Dec 22, 2015 | 9.370 | 9.450 | 9.230 | 9.440 | 19,149 | +0.05(+0.53%) |
Dec 21, 2015 | 9.170 | 9.440 | 9.170 | 9.390 | 47,318 | +0.22(+2.40%) |
Dec 18, 2015 | 9.040 | 9.280 | 9.040 | 9.170 | 130,803 | +0.13(+1.44%) |
Dec 17, 2015 | 9.000 | 9.130 | 8.986 | 9.040 | 37,057 | +0.04(+0.44%) |
Dec 16, 2015 | 9.000 | 9.040 | 8.860 | 9.000 | 51,210 | +0.04(+0.45%) |
Dec 15, 2015 | 8.960 | 8.990 | 8.830 | 8.960 | 61,603 | +0.04(+0.45%) |
Dec 14, 2015 | 8.950 | 9.030 | 8.870 | 8.920 | 34,627 | -0.13(-1.44%) |
Dec 11, 2015 | 9.070 | 9.210 | 9.040 | 9.050 | 46,942 | -0.16(-1.74%) |
Dec 10, 2015 | 9.160 | 9.310 | 9.090 | 9.210 | 55,160 | +0.04(+0.44%) |
Dec 09, 2015 | 9.450 | 9.450 | 9.120 | 9.170 | 41,459 | -0.29(-3.07%) |
Dec 08, 2015 | 9.510 | 9.575 | 9.280 | 9.460 | 36,014 | -0.12(-1.25%) |
Dec 07, 2015 | 9.840 | 9.850 | 9.570 | 9.580 | 44,038 | -0.30(-3.04%) |
Dec 04, 2015 | 9.660 | 9.900 | 9.660 | 9.880 | 53,395 | +0.21(+2.17%) |
Dec 03, 2015 | 9.740 | 9.860 | 9.620 | 9.670 | 55,269 | -0.07(-0.72%) |
Dec 02, 2015 | 9.720 | 9.870 | 9.680 | 9.740 | 126,120 | +0.02(+0.21%) |