Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.55 | 18.55 | 18.55 | 0 | +0.20(+1.09%) | |
Dec 29, 2016 | 18.20 | 18.45 | 17.95 | 18.35 | 67,883 | +0.20(+1.10%) |
Dec 28, 2016 | 18.75 | 18.90 | 18.10 | 18.15 | 100,898 | -0.60(-3.20%) |
Dec 27, 2016 | 18.95 | 19.70 | 18.55 | 18.75 | 107,303 | -0.20(-1.06%) |
Dec 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.85(+4.70%) | |
Dec 22, 2016 | 19.60 | 19.60 | 17.85 | 18.10 | 216,177 | -1.45(-7.42%) |
Dec 21, 2016 | 20.70 | 20.70 | 19.50 | 19.55 | 104,417 | -1.10(-5.33%) |
Dec 20, 2016 | 20.90 | 21.35 | 20.50 | 20.65 | 141,238 | -0.10(-0.48%) |
Dec 19, 2016 | 20.70 | 21.60 | 20.60 | 20.75 | 187,837 | -0.10(-0.48%) |
Dec 16, 2016 | 20.95 | 21.10 | 20.18 | 20.85 | 1,105,576 | -0.05(-0.24%) |
Dec 15, 2016 | 20.85 | 21.03 | 20.40 | 20.90 | 227,388 | +0.15(+0.72%) |
Dec 14, 2016 | 21.85 | 21.95 | 20.50 | 20.75 | 304,460 | -1.20(-5.47%) |
Dec 13, 2016 | 21.70 | 22.15 | 21.65 | 21.95 | 296,757 | +0.35(+1.62%) |
Dec 12, 2016 | 21.45 | 22.15 | 21.35 | 21.60 | 283,636 | +0.00(+0.00%) |
Dec 09, 2016 | 21.10 | 21.95 | 21.10 | 21.60 | 414,432 | +0.70(+3.35%) |
Dec 08, 2016 | 20.95 | 21.15 | 20.25 | 20.90 | 238,191 | -0.10(-0.48%) |
Dec 07, 2016 | 21.65 | 22.05 | 20.75 | 21.00 | 106,957 | -0.90(-4.11%) |
Dec 06, 2016 | 22.20 | 22.40 | 21.12 | 21.90 | 173,420 | -0.35(-1.57%) |
Dec 05, 2016 | 22.50 | 23.00 | 22.05 | 22.25 | 126,559 | -0.30(-1.33%) |
Dec 02, 2016 | 22.30 | 22.65 | 21.85 | 22.55 | 181,186 | +0.20(+0.89%) |
Dec 01, 2016 | 22.40 | 22.95 | 21.40 | 22.35 | 219,134 | +0.10(+0.45%) |
Nov 30, 2016 | 22.70 | 23.00 | 21.80 | 22.25 | 326,931 | -0.45(-1.98%) |
Nov 29, 2016 | 22.35 | 23.30 | 21.85 | 22.70 | 217,563 | +0.45(+2.02%) |
Nov 28, 2016 | 22.10 | 22.35 | 21.45 | 22.25 | 165,924 | +0.00(+0.00%) |
Nov 25, 2016 | 21.70 | 22.50 | 21.50 | 22.25 | 82,635 | +0.35(+1.60%) |
Nov 23, 2016 | 21.90 | 21.90 | 21.90 | 0 | +1.50(+7.35%) | |
Nov 22, 2016 | 21.65 | 21.85 | 20.00 | 20.40 | 300,915 | -1.15(-5.34%) |
Nov 21, 2016 | 21.60 | 21.90 | 21.15 | 21.55 | 355,030 | +0.10(+0.47%) |
Nov 18, 2016 | 22.70 | 23.20 | 21.20 | 21.45 | 350,308 | -1.05(-4.67%) |
Nov 17, 2016 | 23.35 | 23.80 | 22.30 | 22.50 | 245,248 | -0.65(-2.81%) |
Nov 16, 2016 | 23.70 | 24.55 | 23.05 | 23.15 | 267,952 | -0.85(-3.54%) |
Nov 15, 2016 | 22.95 | 24.55 | 22.58 | 24.00 | 457,335 | +1.00(+4.35%) |
Nov 14, 2016 | 23.15 | 23.75 | 22.30 | 23.00 | 452,535 | -0.30(-1.29%) |
Nov 11, 2016 | 22.25 | 24.00 | 22.10 | 23.30 | 627,930 | +1.00(+4.48%) |
Nov 10, 2016 | 20.00 | 22.45 | 20.00 | 22.30 | 435,146 | +2.55(+12.91%) |
Nov 09, 2016 | 17.80 | 19.90 | 17.00 | 19.75 | 385,175 | +1.85(+10.34%) |
Nov 08, 2016 | 17.90 | 18.20 | 17.40 | 17.90 | 74,328 | +0.10(+0.56%) |
Nov 07, 2016 | 17.25 | 17.85 | 16.95 | 17.80 | 161,552 | +0.95(+5.64%) |
Nov 04, 2016 | 16.15 | 17.20 | 16.00 | 16.85 | 129,230 | +0.90(+5.64%) |
Nov 03, 2016 | 16.60 | 16.65 | 15.85 | 15.95 | 170,727 | -0.80(-4.78%) |
Nov 02, 2016 | 17.00 | 17.40 | 16.40 | 16.75 | 254,249 | +1.10(+7.03%) |
Nov 01, 2016 | 15.65 | 16.02 | 15.40 | 15.65 | 47,291 | -0.10(-0.63%) |
Oct 31, 2016 | 15.85 | 15.95 | 15.57 | 15.75 | 99,111 | -0.15(-0.94%) |
Oct 28, 2016 | 16.10 | 16.10 | 15.52 | 15.90 | 114,193 | -0.40(-2.45%) |
Oct 27, 2016 | 16.45 | 16.70 | 16.15 | 16.30 | 47,902 | +0.05(+0.31%) |
Oct 26, 2016 | 16.30 | 16.70 | 15.90 | 16.25 | 74,880 | -0.05(-0.31%) |
Oct 25, 2016 | 16.80 | 16.95 | 16.15 | 16.30 | 130,545 | -0.55(-3.26%) |
Oct 24, 2016 | 17.15 | 17.33 | 16.65 | 16.85 | 93,147 | -0.05(-0.30%) |
Oct 21, 2016 | 16.65 | 17.10 | 16.37 | 16.90 | 76,721 | +0.15(+0.90%) |
Oct 20, 2016 | 15.90 | 16.80 | 15.90 | 16.75 | 124,478 | +0.75(+4.69%) |
Oct 19, 2016 | 16.10 | 16.18 | 15.70 | 16.00 | 157,364 | -0.15(-0.93%) |
Oct 18, 2016 | 16.05 | 16.35 | 15.85 | 16.15 | 207,539 | +0.25(+1.57%) |
Oct 17, 2016 | 15.95 | 16.10 | 15.25 | 15.90 | 164,771 | -0.12(-0.75%) |
Oct 14, 2016 | 16.97 | 17.00 | 15.95 | 16.02 | 161,408 | -0.73(-4.36%) |
Oct 13, 2016 | 17.52 | 17.59 | 16.32 | 16.75 | 293,530 | -0.98(-5.53%) |
Oct 12, 2016 | 17.91 | 18.14 | 17.64 | 17.73 | 222,516 | -0.13(-0.73%) |
Oct 11, 2016 | 17.73 | 17.91 | 17.45 | 17.86 | 290,549 | +0.04(+0.22%) |
Oct 10, 2016 | 16.28 | 17.83 | 16.28 | 17.82 | 314,325 | +1.63(+10.07%) |
Oct 07, 2016 | 15.35 | 16.23 | 15.24 | 16.19 | 354,128 | +0.83(+5.40%) |
Oct 06, 2016 | 15.15 | 15.46 | 14.88 | 15.36 | 232,407 | +0.21(+1.39%) |
Oct 05, 2016 | 13.95 | 15.47 | 13.95 | 15.15 | 239,618 | +1.08(+7.68%) |
Oct 04, 2016 | 13.74 | 14.52 | 13.74 | 14.07 | 124,492 | +0.25(+1.81%) |
Oct 03, 2016 | 13.87 | 14.02 | 13.61 | 13.82 | 146,657 | -0.19(-1.36%) |
Sep 30, 2016 | 13.89 | 14.14 | 13.80 | 14.01 | 265,341 | +0.13(+0.94%) |
Sep 29, 2016 | 14.55 | 14.66 | 13.76 | 13.88 | 303,731 | -0.49(-3.41%) |
Sep 28, 2016 | 14.58 | 14.68 | 14.28 | 14.37 | 154,971 | -0.21(-1.44%) |
Sep 27, 2016 | 14.45 | 14.79 | 14.33 | 14.58 | 206,668 | -0.04(-0.27%) |
Sep 26, 2016 | 14.49 | 14.77 | 14.29 | 14.62 | 175,949 | +0.03(+0.21%) |
Sep 23, 2016 | 15.09 | 15.21 | 14.17 | 14.59 | 922,743 | -0.50(-3.31%) |
Sep 22, 2016 | 15.38 | 15.58 | 14.88 | 15.09 | 238,455 | -0.18(-1.18%) |
Sep 21, 2016 | 16.00 | 16.03 | 14.72 | 15.27 | 283,300 | -0.68(-4.26%) |
Sep 20, 2016 | 15.36 | 16.28 | 15.10 | 15.95 | 736,990 | +0.80(+5.28%) |
Sep 19, 2016 | 14.45 | 16.47 | 14.45 | 15.15 | 362,997 | +0.80(+5.57%) |
Sep 16, 2016 | 14.39 | 14.53 | 13.94 | 14.35 | 774,023 | -0.01(-0.07%) |
Sep 15, 2016 | 14.27 | 14.76 | 13.81 | 14.36 | 244,327 | +0.18(+1.27%) |
Sep 14, 2016 | 13.90 | 14.44 | 13.88 | 14.18 | 260,761 | +0.43(+3.13%) |
Sep 13, 2016 | 13.27 | 14.04 | 13.27 | 13.75 | 258,240 | +0.20(+1.48%) |
Sep 12, 2016 | 12.82 | 13.62 | 12.82 | 13.55 | 189,314 | +0.66(+5.12%) |
Sep 09, 2016 | 13.49 | 13.66 | 12.85 | 12.89 | 177,532 | -0.52(-3.88%) |
Sep 08, 2016 | 13.07 | 13.65 | 12.81 | 13.41 | 268,969 | +0.29(+2.21%) |
Sep 07, 2016 | 12.75 | 13.15 | 12.70 | 13.12 | 230,385 | +0.42(+3.31%) |
Sep 06, 2016 | 12.05 | 12.83 | 11.78 | 12.70 | 235,540 | +0.86(+7.26%) |
Sep 02, 2016 | 11.84 | 11.84 | 11.84 | 11.84 | 125,800 | +0.12(+1.02%) |
Sep 01, 2016 | 11.70 | 11.80 | 11.35 | 11.72 | 79,750 | +0.01(+0.09%) |
Aug 31, 2016 | 12.14 | 12.49 | 11.53 | 11.71 | 137,525 | -0.48(-3.94%) |
Aug 30, 2016 | 12.08 | 12.94 | 12.03 | 12.19 | 298,076 | -0.08(-0.65%) |
Aug 29, 2016 | 12.54 | 13.21 | 12.00 | 12.27 | 226,008 | -0.17(-1.37%) |
Aug 26, 2016 | 12.82 | 13.36 | 12.01 | 12.44 | 144,497 | -0.08(-0.64%) |
Aug 25, 2016 | 12.94 | 13.01 | 12.15 | 12.52 | 121,830 | -0.38(-2.95%) |
Aug 24, 2016 | 13.18 | 13.68 | 12.79 | 12.90 | 123,747 | -0.33(-2.49%) |
Aug 23, 2016 | 13.66 | 13.87 | 13.00 | 13.23 | 141,174 | -0.34(-2.51%) |
Aug 22, 2016 | 12.80 | 13.81 | 12.58 | 13.57 | 323,707 | +0.89(+7.02%) |
Aug 19, 2016 | 12.09 | 12.75 | 12.00 | 12.68 | 151,228 | +0.58(+4.79%) |
Aug 18, 2016 | 12.09 | 12.27 | 11.95 | 12.10 | 109,234 | -0.01(-0.08%) |
Aug 17, 2016 | 12.47 | 12.88 | 11.89 | 12.11 | 170,021 | -0.08(-0.66%) |
Aug 16, 2016 | 12.10 | 12.63 | 12.00 | 12.19 | 282,863 | -0.11(-0.89%) |
Aug 15, 2016 | 11.57 | 12.36 | 11.37 | 12.30 | 208,114 | +0.80(+6.96%) |
Aug 12, 2016 | 9.960 | 11.50 | 9.845 | 11.50 | 265,481 | +1.53(+15.35%) |
Aug 11, 2016 | 9.670 | 10.06 | 9.400 | 9.970 | 87,647 | +0.41(+4.29%) |
Aug 10, 2016 | 10.44 | 10.44 | 9.390 | 9.560 | 106,273 | -0.88(-8.43%) |
Aug 09, 2016 | 9.220 | 10.58 | 9.044 | 10.44 | 188,134 | +0.96(+10.13%) |
Aug 08, 2016 | 8.760 | 9.510 | 8.750 | 9.480 | 110,687 | +0.79(+9.09%) |
Aug 05, 2016 | 8.590 | 8.790 | 8.440 | 8.690 | 62,858 | +0.17(+2.00%) |
Aug 04, 2016 | 8.610 | 8.760 | 8.400 | 8.520 | 44,237 | -0.08(-0.93%) |
Aug 03, 2016 | 8.097 | 8.610 | 8.080 | 8.600 | 79,968 | +0.34(+4.12%) |
Aug 02, 2016 | 8.470 | 8.840 | 8.080 | 8.260 | 96,554 | -0.05(-0.60%) |
Aug 01, 2016 | 8.230 | 8.332 | 8.160 | 8.310 | 44,959 | +0.14(+1.71%) |
Jul 29, 2016 | 8.270 | 8.284 | 8.110 | 8.170 | 90,948 | -0.10(-1.21%) |
Jul 28, 2016 | 8.180 | 8.490 | 8.155 | 8.270 | 96,273 | +0.00(+0.00%) |
Jul 27, 2016 | 7.850 | 8.350 | 7.850 | 8.270 | 84,877 | +0.40(+5.08%) |
Jul 26, 2016 | 7.750 | 7.960 | 7.750 | 7.870 | 60,483 | +0.10(+1.29%) |
Jul 25, 2016 | 7.970 | 7.970 | 7.520 | 7.770 | 160,788 | -0.15(-1.89%) |
Jul 22, 2016 | 7.910 | 8.150 | 7.828 | 7.920 | 86,915 | +0.07(+0.89%) |
Jul 21, 2016 | 7.560 | 7.910 | 7.560 | 7.850 | 131,923 | +0.32(+4.25%) |
Jul 20, 2016 | 7.380 | 7.580 | 7.070 | 7.530 | 85,973 | +0.21(+2.87%) |
Jul 19, 2016 | 7.680 | 7.850 | 7.230 | 7.320 | 272,622 | -0.35(-4.56%) |
Jul 18, 2016 | 7.900 | 7.900 | 7.570 | 7.670 | 74,349 | -0.23(-2.91%) |
Jul 15, 2016 | 7.520 | 7.990 | 7.350 | 7.900 | 274,403 | +0.46(+6.18%) |
Jul 14, 2016 | 7.710 | 7.760 | 7.260 | 7.440 | 244,984 | -0.14(-1.85%) |
Jul 13, 2016 | 8.040 | 8.230 | 7.560 | 7.580 | 171,980 | -0.40(-5.01%) |
Jul 12, 2016 | 8.050 | 8.080 | 7.870 | 7.980 | 220,064 | +0.05(+0.63%) |
Jul 11, 2016 | 8.120 | 8.232 | 7.910 | 7.930 | 110,074 | -0.21(-2.58%) |
Jul 08, 2016 | 8.090 | 8.400 | 7.980 | 8.140 | 172,271 | +0.15(+1.88%) |
Jul 07, 2016 | 7.920 | 8.070 | 7.800 | 7.990 | 130,105 | +0.12(+1.52%) |
Jul 05, 2016 | 8.110 | 8.110 | 7.750 | 7.870 | 576,755 | -0.12(-1.50%) |
Jul 01, 2016 | 8.000 | 7.990 | 7.990 | 7.990 | 130,300 | -0.01(-0.12%) |
Jun 30, 2016 | 7.920 | 8.160 | 7.920 | 8.000 | 307,474 | +0.16(+2.04%) |
Jun 29, 2016 | 8.140 | 8.187 | 7.710 | 7.840 | 167,915 | -0.21(-2.61%) |
Jun 28, 2016 | 8.000 | 8.240 | 7.980 | 8.050 | 141,272 | +0.05(+0.63%) |
Jun 27, 2016 | 8.930 | 9.015 | 7.945 | 8.000 | 182,168 | -1.00(-11.11%) |
Jun 24, 2016 | 9.460 | 9.750 | 8.950 | 9.000 | 1,685,008 | -0.92(-9.27%) |
Jun 23, 2016 | 9.420 | 9.940 | 9.120 | 9.920 | 146,748 | +0.59(+6.32%) |
Jun 22, 2016 | 9.360 | 9.680 | 9.030 | 9.330 | 260,408 | -0.08(-0.85%) |
Jun 21, 2016 | 9.690 | 9.690 | 8.965 | 9.410 | 132,152 | -0.21(-2.18%) |
Jun 20, 2016 | 9.690 | 9.800 | 9.370 | 9.620 | 90,303 | +0.16(+1.69%) |
Jun 17, 2016 | 9.890 | 9.900 | 9.315 | 9.460 | 319,545 | -0.46(-4.64%) |
Jun 16, 2016 | 10.06 | 10.19 | 9.615 | 9.920 | 162,976 | -0.33(-3.22%) |
Jun 15, 2016 | 10.36 | 10.54 | 10.07 | 10.25 | 169,101 | -0.12(-1.16%) |
Jun 14, 2016 | 11.05 | 11.08 | 10.25 | 10.37 | 122,437 | -0.77(-6.91%) |
Jun 13, 2016 | 11.67 | 11.98 | 11.05 | 11.14 | 202,007 | -0.65(-5.51%) |
Jun 10, 2016 | 12.05 | 12.21 | 11.64 | 11.79 | 113,237 | -0.42(-3.44%) |
Jun 09, 2016 | 12.93 | 12.93 | 12.17 | 12.21 | 95,153 | -0.57(-4.46%) |
Jun 08, 2016 | 12.95 | 13.22 | 12.12 | 12.78 | 113,767 | -0.06(-0.47%) |
Jun 07, 2016 | 13.05 | 13.52 | 12.70 | 12.84 | 126,561 | -0.29(-2.21%) |
Jun 06, 2016 | 13.02 | 13.50 | 12.64 | 13.13 | 283,949 | +0.23(+1.78%) |
Jun 03, 2016 | 13.66 | 13.66 | 12.74 | 12.90 | 330,256 | -0.78(-5.70%) |
Jun 02, 2016 | 12.78 | 13.77 | 12.39 | 13.68 | 128,748 | +0.94(+7.38%) |
Jun 01, 2016 | 12.26 | 13.09 | 12.12 | 12.74 | 83,351 | +0.38(+3.07%) |
May 31, 2016 | 12.68 | 12.70 | 12.05 | 12.36 | 128,058 | -0.18(-1.44%) |
May 27, 2016 | 12.38 | 12.54 | 12.54 | 12.54 | 112,600 | +0.33(+2.70%) |
May 26, 2016 | 12.34 | 12.48 | 11.96 | 12.21 | 54,904 | +0.01(+0.08%) |
May 25, 2016 | 11.74 | 12.48 | 11.74 | 12.20 | 196,340 | +0.58(+4.99%) |
May 24, 2016 | 12.00 | 12.07 | 11.50 | 11.62 | 131,512 | -0.28(-2.35%) |
May 23, 2016 | 11.99 | 12.30 | 11.61 | 11.90 | 92,281 | -0.15(-1.24%) |
May 20, 2016 | 12.01 | 12.48 | 11.85 | 12.05 | 150,926 | +0.13(+1.09%) |
May 19, 2016 | 12.23 | 12.27 | 11.26 | 11.92 | 78,634 | -0.33(-2.69%) |
May 18, 2016 | 12.41 | 12.66 | 11.78 | 12.25 | 116,184 | -0.23(-1.84%) |
May 17, 2016 | 12.30 | 12.72 | 12.04 | 12.48 | 171,439 | +0.24(+1.96%) |
May 16, 2016 | 11.59 | 12.62 | 11.40 | 12.24 | 124,879 | +0.90(+7.94%) |
May 13, 2016 | 11.00 | 11.41 | 10.05 | 11.34 | 64,502 | +0.32(+2.90%) |
May 12, 2016 | 11.04 | 11.14 | 10.40 | 11.02 | 49,007 | -0.05(-0.45%) |
May 11, 2016 | 9.960 | 11.41 | 9.760 | 11.07 | 102,673 | +1.03(+10.26%) |
May 10, 2016 | 10.04 | 10.43 | 9.920 | 10.04 | 128,119 | +0.15(+1.52%) |
May 09, 2016 | 10.09 | 10.20 | 9.813 | 9.890 | 79,390 | -0.14(-1.40%) |
May 06, 2016 | 9.870 | 10.30 | 9.750 | 10.03 | 49,967 | +0.06(+0.60%) |
May 05, 2016 | 10.38 | 10.43 | 9.810 | 9.970 | 73,545 | -0.43(-4.13%) |
May 04, 2016 | 10.64 | 10.77 | 10.21 | 10.40 | 56,372 | -0.35(-3.26%) |
May 03, 2016 | 10.89 | 10.99 | 10.61 | 10.75 | 34,173 | -0.16(-1.47%) |
May 02, 2016 | 10.53 | 10.96 | 10.40 | 10.91 | 32,876 | +0.49(+4.70%) |
Apr 29, 2016 | 11.20 | 11.48 | 10.22 | 10.42 | 68,940 | -0.81(-7.21%) |
Apr 28, 2016 | 11.14 | 11.85 | 11.06 | 11.23 | 57,394 | -0.08(-0.71%) |
Apr 27, 2016 | 11.38 | 11.57 | 10.98 | 11.31 | 85,616 | +0.03(+0.27%) |
Apr 26, 2016 | 11.39 | 11.42 | 10.90 | 11.28 | 58,283 | -0.16(-1.40%) |
Apr 25, 2016 | 11.50 | 11.55 | 10.78 | 11.44 | 50,010 | +0.16(+1.42%) |
Apr 22, 2016 | 11.40 | 11.57 | 11.11 | 11.28 | 57,192 | -0.03(-0.27%) |
Apr 21, 2016 | 11.42 | 11.61 | 11.15 | 11.31 | 46,184 | -0.08(-0.70%) |
Apr 20, 2016 | 11.75 | 12.04 | 11.21 | 11.39 | 47,079 | -0.40(-3.39%) |
Apr 19, 2016 | 11.96 | 12.11 | 11.38 | 11.79 | 60,155 | -0.20(-1.67%) |
Apr 18, 2016 | 11.46 | 12.20 | 11.42 | 11.99 | 83,180 | +0.40(+3.45%) |
Apr 15, 2016 | 11.51 | 12.05 | 11.30 | 11.59 | 76,048 | +0.04(+0.35%) |
Apr 14, 2016 | 11.50 | 11.85 | 11.29 | 11.55 | 51,344 | +0.13(+1.14%) |
Apr 13, 2016 | 11.54 | 11.74 | 11.21 | 11.42 | 106,476 | -0.11(-0.95%) |
Apr 12, 2016 | 11.53 | 11.71 | 11.12 | 11.53 | 35,534 | -0.12(-1.03%) |
Apr 11, 2016 | 11.35 | 12.33 | 11.06 | 11.65 | 189,494 | -0.08(-0.68%) |
Apr 08, 2016 | 11.88 | 11.88 | 10.71 | 11.73 | 141,220 | +0.04(+0.34%) |
Apr 07, 2016 | 11.68 | 12.20 | 11.51 | 11.69 | 62,542 | -0.06(-0.51%) |
Apr 06, 2016 | 10.79 | 11.85 | 10.70 | 11.75 | 231,382 | +0.99(+9.20%) |
Apr 05, 2016 | 10.97 | 11.30 | 10.51 | 10.76 | 136,789 | -0.01(-0.09%) |
Apr 04, 2016 | 10.86 | 11.26 | 10.49 | 10.77 | 187,068 | -0.08(-0.74%) |
Apr 01, 2016 | 10.76 | 11.20 | 10.15 | 10.85 | 238,014 | +0.05(+0.46%) |
Mar 31, 2016 | 10.09 | 10.89 | 9.810 | 10.80 | 145,908 | +0.75(+7.46%) |
Mar 30, 2016 | 9.610 | 10.20 | 9.500 | 10.05 | 75,992 | +0.59(+6.24%) |
Mar 29, 2016 | 9.560 | 9.850 | 8.500 | 9.460 | 88,630 | -0.16(-1.66%) |
Mar 28, 2016 | 9.750 | 10.01 | 9.550 | 9.620 | 58,636 | -0.23(-2.34%) |
Mar 24, 2016 | 10.80 | 9.850 | 9.850 | 9.850 | 154,400 | -1.07(-9.80%) |
Mar 23, 2016 | 11.88 | 11.99 | 10.87 | 10.92 | 79,358 | -0.94(-7.93%) |
Mar 22, 2016 | 11.53 | 11.99 | 11.06 | 11.86 | 104,067 | +0.17(+1.45%) |
Mar 21, 2016 | 11.67 | 12.26 | 11.19 | 11.69 | 84,951 | +0.07(+0.60%) |
Mar 18, 2016 | 12.10 | 12.26 | 11.48 | 11.62 | 91,050 | -0.35(-2.92%) |
Mar 17, 2016 | 12.45 | 12.53 | 11.49 | 11.97 | 84,908 | -0.45(-3.62%) |
Mar 16, 2016 | 12.30 | 13.00 | 12.16 | 12.42 | 220,646 | +0.02(+0.16%) |
Mar 15, 2016 | 13.10 | 13.26 | 12.09 | 12.40 | 34,876 | -0.72(-5.49%) |
Mar 14, 2016 | 12.91 | 13.22 | 12.53 | 13.12 | 55,253 | +0.20(+1.55%) |
Mar 11, 2016 | 11.91 | 13.14 | 11.62 | 12.92 | 78,155 | +1.11(+9.40%) |
Mar 10, 2016 | 11.83 | 12.69 | 11.60 | 11.81 | 52,729 | +0.03(+0.25%) |
Mar 09, 2016 | 12.34 | 12.34 | 11.50 | 11.78 | 38,811 | -0.50(-4.07%) |
Mar 08, 2016 | 12.89 | 13.00 | 12.21 | 12.28 | 55,028 | -0.78(-5.97%) |
Mar 07, 2016 | 13.01 | 13.31 | 12.66 | 13.06 | 49,410 | -0.02(-0.15%) |
Mar 04, 2016 | 12.69 | 13.50 | 12.52 | 13.08 | 94,575 | +0.31(+2.43%) |
Mar 03, 2016 | 12.85 | 13.92 | 12.32 | 12.77 | 94,871 | -0.08(-0.62%) |
Mar 02, 2016 | 12.57 | 13.05 | 12.57 | 12.85 | 59,963 | +0.05(+0.39%) |
Mar 01, 2016 | 12.36 | 12.99 | 11.89 | 12.80 | 226,136 | +0.67(+5.52%) |
Feb 29, 2016 | 13.26 | 13.56 | 11.89 | 12.13 | 88,649 | -0.95(-7.26%) |
Feb 26, 2016 | 13.23 | 13.55 | 12.93 | 13.08 | 21,740 | +0.04(+0.31%) |
Feb 25, 2016 | 13.11 | 13.20 | 12.36 | 13.04 | 111,702 | +0.07(+0.54%) |
Feb 24, 2016 | 13.11 | 13.32 | 12.32 | 12.97 | 158,522 | -0.16(-1.22%) |
Feb 23, 2016 | 13.29 | 14.17 | 12.34 | 13.13 | 29,228 | -0.65(-4.72%) |
Feb 22, 2016 | 14.21 | 14.54 | 13.70 | 13.78 | 50,490 | -0.13(-0.93%) |
Feb 19, 2016 | 13.83 | 14.40 | 13.23 | 13.91 | 36,512 | +0.02(+0.14%) |
Feb 18, 2016 | 14.06 | 14.35 | 13.52 | 13.89 | 28,054 | -0.92(-6.21%) |
Feb 17, 2016 | 14.02 | 14.90 | 12.58 | 14.81 | 92,508 | +0.87(+6.24%) |
Feb 16, 2016 | 13.39 | 14.00 | 13.22 | 13.94 | 37,997 | +0.78(+5.93%) |
Feb 12, 2016 | 12.94 | 13.16 | 13.16 | 13.16 | 49,000 | +1.09(+9.03%) |
Feb 11, 2016 | 11.99 | 12.55 | 11.66 | 12.07 | 21,104 | -0.21(-1.71%) |
Feb 10, 2016 | 12.00 | 12.60 | 11.82 | 12.28 | 36,221 | +0.17(+1.40%) |
Feb 09, 2016 | 12.59 | 13.54 | 11.40 | 12.11 | 129,760 | -0.50(-3.97%) |
Feb 08, 2016 | 12.67 | 13.89 | 12.05 | 12.61 | 56,611 | -0.12(-0.94%) |
Feb 05, 2016 | 12.51 | 13.63 | 12.19 | 12.73 | 50,902 | +0.22(+1.76%) |
Feb 04, 2016 | 12.29 | 12.65 | 12.29 | 12.51 | 43,288 | +0.17(+1.38%) |
Feb 03, 2016 | 12.92 | 13.25 | 12.23 | 12.34 | 72,058 | -0.37(-2.91%) |
Feb 02, 2016 | 13.33 | 13.46 | 12.61 | 12.71 | 51,886 | -0.11(-0.86%) |
Feb 01, 2016 | 13.70 | 13.75 | 12.20 | 12.82 | 108,455 | -1.08(-7.77%) |
Jan 29, 2016 | 13.06 | 13.95 | 13.00 | 13.90 | 81,629 | +0.81(+6.19%) |
Jan 28, 2016 | 13.87 | 13.87 | 12.65 | 13.09 | 103,387 | -0.68(-4.94%) |
Jan 27, 2016 | 13.65 | 13.90 | 13.54 | 13.77 | 48,658 | +0.21(+1.55%) |
Jan 26, 2016 | 12.91 | 13.73 | 12.84 | 13.56 | 47,134 | +0.63(+4.87%) |
Jan 25, 2016 | 13.41 | 13.41 | 12.50 | 12.93 | 69,526 | +0.24(+1.89%) |
Jan 22, 2016 | 12.76 | 13.21 | 12.60 | 12.69 | 102,264 | +0.17(+1.36%) |
Jan 21, 2016 | 12.82 | 12.87 | 12.45 | 12.52 | 172,904 | -0.13(-1.03%) |
Jan 20, 2016 | 12.62 | 13.00 | 12.29 | 12.65 | 135,933 | -0.24(-1.86%) |
Jan 19, 2016 | 12.68 | 13.29 | 12.68 | 12.89 | 52,180 | +0.29(+2.30%) |
Jan 15, 2016 | 12.25 | 12.60 | 12.60 | 12.60 | 102,300 | +0.12(+0.96%) |
Jan 14, 2016 | 12.51 | 13.05 | 12.15 | 12.48 | 91,042 | -0.03(-0.24%) |
Jan 13, 2016 | 13.68 | 13.86 | 12.08 | 12.51 | 140,281 | -0.88(-6.57%) |
Jan 12, 2016 | 13.94 | 14.47 | 13.25 | 13.39 | 94,538 | -0.39(-2.83%) |
Jan 11, 2016 | 14.01 | 14.47 | 13.39 | 13.78 | 123,655 | +0.00(+0.00%) |
Jan 08, 2016 | 14.93 | 15.55 | 13.43 | 13.78 | 83,252 | -0.89(-6.07%) |
Jan 07, 2016 | 16.41 | 16.41 | 14.18 | 14.67 | 68,573 | -1.83(-11.09%) |
Jan 06, 2016 | 16.52 | 17.31 | 16.02 | 16.50 | 69,686 | -0.40(-2.37%) |
Jan 05, 2016 | 17.01 | 17.20 | 16.37 | 16.90 | 77,922 | -0.10(-0.59%) |