Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.20(+2.61%) | |
Dec 29, 2016 | 7.850 | 7.950 | 7.550 | 7.650 | 245,055 | -0.25(-3.16%) |
Dec 28, 2016 | 8.050 | 8.200 | 7.800 | 7.900 | 269,957 | -0.20(-2.47%) |
Dec 27, 2016 | 7.850 | 8.325 | 7.800 | 8.100 | 245,415 | +0.10(+1.25%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.15(-1.84%) | |
Dec 22, 2016 | 8.150 | 8.250 | 8.000 | 8.150 | 158,541 | -0.10(-1.21%) |
Dec 21, 2016 | 8.650 | 8.800 | 8.050 | 8.250 | 349,624 | -0.45(-5.17%) |
Dec 20, 2016 | 8.800 | 8.950 | 8.500 | 8.700 | 350,878 | -0.10(-1.14%) |
Dec 19, 2016 | 8.700 | 9.050 | 8.550 | 8.800 | 356,902 | +0.25(+2.92%) |
Dec 16, 2016 | 9.100 | 9.150 | 8.400 | 8.550 | 3,744,193 | -0.50(-5.52%) |
Dec 15, 2016 | 9.150 | 9.400 | 8.950 | 9.050 | 482,431 | -0.10(-1.09%) |
Dec 14, 2016 | 8.950 | 9.150 | 8.600 | 9.150 | 555,018 | +0.15(+1.67%) |
Dec 13, 2016 | 9.100 | 9.467 | 8.600 | 9.000 | 585,709 | +0.05(+0.56%) |
Dec 12, 2016 | 8.850 | 9.500 | 8.750 | 8.950 | 688,425 | -0.10(-1.10%) |
Dec 09, 2016 | 8.800 | 9.200 | 8.650 | 9.050 | 465,783 | +0.30(+3.43%) |
Dec 08, 2016 | 8.350 | 8.850 | 7.950 | 8.750 | 412,547 | +0.40(+4.79%) |
Dec 07, 2016 | 8.200 | 8.475 | 7.850 | 8.350 | 334,791 | +0.00(+0.00%) |
Dec 06, 2016 | 8.400 | 8.400 | 7.900 | 8.350 | 303,441 | +0.05(+0.60%) |
Dec 05, 2016 | 8.100 | 8.450 | 8.050 | 8.300 | 294,648 | +0.30(+3.75%) |
Dec 02, 2016 | 7.450 | 8.200 | 7.210 | 8.000 | 348,765 | +0.55(+7.38%) |
Dec 01, 2016 | 7.750 | 7.900 | 7.000 | 7.450 | 723,253 | -0.30(-3.87%) |
Nov 30, 2016 | 7.900 | 7.975 | 7.750 | 7.750 | 467,150 | -0.10(-1.27%) |
Nov 29, 2016 | 8.400 | 8.400 | 7.800 | 7.850 | 414,463 | -0.50(-5.99%) |
Nov 28, 2016 | 8.700 | 8.850 | 8.300 | 8.350 | 255,523 | -0.45(-5.11%) |
Nov 25, 2016 | 8.500 | 8.800 | 8.250 | 8.800 | 485,192 | -0.25(-2.76%) |
Nov 23, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.25(-2.69%) | |
Nov 22, 2016 | 9.750 | 9.750 | 9.055 | 9.300 | 459,978 | -0.45(-4.62%) |
Nov 21, 2016 | 10.10 | 10.29 | 9.600 | 9.750 | 509,618 | -0.20(-2.01%) |
Nov 18, 2016 | 9.700 | 10.00 | 9.600 | 9.950 | 615,055 | +0.60(+6.42%) |
Nov 17, 2016 | 9.300 | 9.500 | 9.150 | 9.350 | 399,898 | +0.10(+1.08%) |
Nov 16, 2016 | 9.050 | 9.450 | 8.950 | 9.250 | 352,891 | +0.20(+2.21%) |
Nov 15, 2016 | 9.000 | 9.100 | 8.600 | 9.050 | 345,904 | +0.05(+0.56%) |
Nov 14, 2016 | 9.150 | 9.212 | 8.650 | 9.000 | 294,470 | +0.05(+0.56%) |
Nov 11, 2016 | 8.600 | 9.050 | 8.500 | 8.950 | 447,330 | +0.30(+3.47%) |
Nov 10, 2016 | 8.450 | 8.700 | 8.300 | 8.650 | 563,288 | +0.20(+2.37%) |
Nov 09, 2016 | 7.000 | 8.450 | 6.900 | 8.450 | 541,063 | +1.30(+18.18%) |
Nov 08, 2016 | 7.350 | 7.400 | 6.850 | 7.150 | 347,442 | -0.10(-1.38%) |
Nov 07, 2016 | 6.900 | 7.350 | 6.750 | 7.250 | 505,618 | +0.60(+9.02%) |
Nov 04, 2016 | 6.750 | 7.000 | 6.500 | 6.650 | 363,901 | -0.10(-1.48%) |
Nov 03, 2016 | 7.700 | 7.700 | 6.750 | 6.750 | 507,507 | -0.50(-6.90%) |
Nov 02, 2016 | 6.850 | 7.600 | 6.400 | 7.250 | 1,377,140 | +1.30(+21.85%) |
Nov 01, 2016 | 6.150 | 6.250 | 5.950 | 5.950 | 449,074 | -0.10(-1.65%) |
Oct 31, 2016 | 6.050 | 6.250 | 5.950 | 6.050 | 273,861 | -0.07(-1.14%) |
Oct 28, 2016 | 6.190 | 6.520 | 6.080 | 6.120 | 266,754 | -0.07(-1.13%) |
Oct 27, 2016 | 6.440 | 6.560 | 6.170 | 6.190 | 186,794 | -0.20(-3.13%) |
Oct 26, 2016 | 6.540 | 6.700 | 6.370 | 6.390 | 207,243 | -0.23(-3.47%) |
Oct 25, 2016 | 6.910 | 6.960 | 6.550 | 6.620 | 237,982 | -0.31(-4.47%) |
Oct 24, 2016 | 6.830 | 6.990 | 6.800 | 6.930 | 160,887 | +0.09(+1.32%) |
Oct 21, 2016 | 6.850 | 6.970 | 6.790 | 6.840 | 183,368 | -0.09(-1.30%) |
Oct 20, 2016 | 6.930 | 7.000 | 6.790 | 6.930 | 202,033 | +0.01(+0.14%) |
Oct 19, 2016 | 7.020 | 7.100 | 6.820 | 6.920 | 300,208 | -0.16(-2.26%) |
Oct 18, 2016 | 7.350 | 7.660 | 7.030 | 7.080 | 344,678 | -0.24(-3.28%) |
Oct 17, 2016 | 7.350 | 7.553 | 7.070 | 7.320 | 191,850 | -0.01(-0.14%) |
Oct 14, 2016 | 7.690 | 7.720 | 7.210 | 7.330 | 388,833 | -0.31(-4.06%) |
Oct 13, 2016 | 7.980 | 8.110 | 7.600 | 7.640 | 248,226 | -0.38(-4.74%) |
Oct 12, 2016 | 8.290 | 8.397 | 8.010 | 8.020 | 185,531 | -0.23(-2.79%) |
Oct 11, 2016 | 8.460 | 8.550 | 8.180 | 8.250 | 158,569 | -0.25(-2.94%) |
Oct 10, 2016 | 8.450 | 8.660 | 8.390 | 8.500 | 153,230 | +0.10(+1.19%) |
Oct 07, 2016 | 8.640 | 8.640 | 8.320 | 8.400 | 149,475 | -0.26(-3.00%) |
Oct 06, 2016 | 8.720 | 8.930 | 8.610 | 8.660 | 115,937 | -0.10(-1.14%) |
Oct 05, 2016 | 8.330 | 8.880 | 8.270 | 8.760 | 224,457 | +0.45(+5.42%) |
Oct 04, 2016 | 8.640 | 8.758 | 8.270 | 8.310 | 199,294 | -0.30(-3.48%) |
Oct 03, 2016 | 8.510 | 8.610 | 8.320 | 8.610 | 128,414 | +0.07(+0.82%) |
Sep 30, 2016 | 8.610 | 8.710 | 8.410 | 8.540 | 298,426 | +0.01(+0.12%) |
Sep 29, 2016 | 9.030 | 9.120 | 8.510 | 8.530 | 223,954 | -0.48(-5.33%) |
Sep 28, 2016 | 8.910 | 9.080 | 8.780 | 9.010 | 163,892 | +0.09(+1.01%) |
Sep 27, 2016 | 8.710 | 8.940 | 8.630 | 8.920 | 198,764 | +0.17(+1.94%) |
Sep 26, 2016 | 9.100 | 9.180 | 8.680 | 8.750 | 173,683 | -0.38(-4.16%) |
Sep 23, 2016 | 9.230 | 9.350 | 9.050 | 9.130 | 155,075 | -0.09(-0.98%) |
Sep 22, 2016 | 8.840 | 9.290 | 8.840 | 9.220 | 310,539 | +0.41(+4.65%) |
Sep 21, 2016 | 8.760 | 8.939 | 8.550 | 8.810 | 129,333 | +0.05(+0.57%) |
Sep 20, 2016 | 8.900 | 8.900 | 8.640 | 8.760 | 114,202 | -0.11(-1.24%) |
Sep 19, 2016 | 8.810 | 8.950 | 8.550 | 8.870 | 263,802 | +0.11(+1.26%) |
Sep 16, 2016 | 8.350 | 8.859 | 8.340 | 8.760 | 496,811 | +0.43(+5.16%) |
Sep 15, 2016 | 8.100 | 8.330 | 8.000 | 8.330 | 195,568 | +0.26(+3.16%) |
Sep 14, 2016 | 8.200 | 8.330 | 8.070 | 8.075 | 335,296 | -0.12(-1.52%) |
Sep 13, 2016 | 8.600 | 8.620 | 8.170 | 8.200 | 454,893 | -0.42(-4.87%) |
Sep 12, 2016 | 8.670 | 9.040 | 8.500 | 8.620 | 1,212,114 | +0.53(+6.55%) |
Sep 09, 2016 | 8.460 | 8.600 | 8.080 | 8.090 | 262,938 | -0.42(-4.94%) |
Sep 08, 2016 | 7.950 | 8.670 | 7.950 | 8.510 | 499,201 | +0.55(+6.91%) |
Sep 07, 2016 | 8.080 | 8.140 | 7.900 | 7.960 | 449,166 | -0.08(-1.00%) |
Sep 06, 2016 | 8.100 | 8.110 | 7.830 | 8.040 | 237,148 | -0.01(-0.12%) |
Sep 02, 2016 | 7.840 | 8.050 | 8.050 | 8.050 | 317,900 | +0.30(+3.87%) |
Sep 01, 2016 | 7.810 | 7.980 | 7.580 | 7.750 | 450,163 | +0.07(+0.91%) |
Aug 31, 2016 | 7.730 | 7.740 | 7.450 | 7.680 | 204,179 | -0.07(-0.90%) |
Aug 30, 2016 | 7.740 | 7.800 | 7.570 | 7.750 | 152,615 | +0.05(+0.65%) |
Aug 29, 2016 | 7.820 | 7.820 | 7.540 | 7.700 | 197,138 | -0.12(-1.53%) |
Aug 26, 2016 | 7.820 | 7.990 | 7.720 | 7.820 | 209,272 | -0.02(-0.26%) |
Aug 25, 2016 | 7.770 | 7.850 | 7.720 | 7.840 | 147,857 | +0.08(+1.03%) |
Aug 24, 2016 | 7.930 | 7.990 | 7.695 | 7.760 | 230,371 | -0.15(-1.90%) |
Aug 23, 2016 | 7.980 | 8.050 | 7.880 | 7.910 | 157,960 | -0.07(-0.88%) |
Aug 22, 2016 | 8.010 | 8.010 | 7.810 | 7.980 | 216,074 | +0.00(+0.00%) |
Aug 19, 2016 | 8.020 | 8.110 | 7.910 | 7.980 | 139,445 | -0.04(-0.50%) |
Aug 18, 2016 | 7.790 | 8.140 | 7.710 | 8.020 | 258,691 | +0.26(+3.35%) |
Aug 17, 2016 | 7.820 | 7.835 | 7.670 | 7.760 | 151,297 | -0.02(-0.26%) |
Aug 16, 2016 | 7.990 | 8.020 | 7.710 | 7.780 | 203,486 | -0.19(-2.38%) |
Aug 15, 2016 | 7.880 | 8.148 | 7.830 | 7.970 | 288,108 | +0.07(+0.89%) |
Aug 12, 2016 | 7.490 | 7.970 | 7.490 | 7.900 | 273,857 | +0.36(+4.77%) |
Aug 11, 2016 | 7.560 | 7.590 | 7.400 | 7.540 | 358,244 | -0.10(-1.31%) |
Aug 10, 2016 | 7.860 | 7.902 | 7.580 | 7.640 | 250,333 | -0.15(-1.93%) |
Aug 09, 2016 | 7.500 | 7.849 | 7.500 | 7.790 | 280,298 | +0.21(+2.77%) |
Aug 08, 2016 | 7.730 | 7.840 | 7.550 | 7.580 | 372,896 | -0.18(-2.32%) |
Aug 05, 2016 | 7.740 | 7.829 | 7.700 | 7.760 | 221,152 | +0.06(+0.78%) |
Aug 04, 2016 | 7.700 | 7.877 | 7.650 | 7.700 | 202,411 | -0.01(-0.13%) |
Aug 03, 2016 | 7.760 | 8.040 | 7.700 | 7.710 | 309,771 | -0.12(-1.53%) |
Aug 02, 2016 | 7.940 | 8.280 | 7.600 | 7.830 | 397,414 | -0.09(-1.14%) |
Aug 01, 2016 | 7.700 | 8.640 | 7.510 | 7.920 | 1,002,989 | +0.40(+5.32%) |
Jul 29, 2016 | 8.260 | 8.300 | 7.300 | 7.520 | 1,211,302 | -0.57(-7.05%) |
Jul 28, 2016 | 11.25 | 11.27 | 8.080 | 8.090 | 2,304,321 | -3.35(-29.28%) |
Jul 27, 2016 | 11.69 | 11.93 | 11.39 | 11.44 | 299,200 | -0.17(-1.46%) |
Jul 26, 2016 | 11.91 | 11.91 | 11.34 | 11.61 | 431,143 | +0.03(+0.26%) |
Jul 25, 2016 | 12.09 | 12.09 | 11.57 | 11.58 | 186,217 | -0.42(-3.50%) |
Jul 22, 2016 | 11.87 | 12.04 | 11.78 | 12.00 | 275,576 | +0.05(+0.42%) |
Jul 21, 2016 | 11.91 | 12.09 | 11.84 | 11.95 | 288,976 | +0.06(+0.50%) |
Jul 20, 2016 | 11.54 | 11.99 | 11.51 | 11.89 | 291,632 | +0.32(+2.77%) |
Jul 19, 2016 | 11.87 | 11.90 | 11.32 | 11.57 | 163,803 | -0.30(-2.53%) |
Jul 18, 2016 | 11.49 | 12.10 | 11.42 | 11.87 | 580,782 | +0.30(+2.59%) |
Jul 15, 2016 | 11.89 | 11.89 | 11.40 | 11.57 | 218,123 | -0.21(-1.78%) |
Jul 14, 2016 | 12.11 | 12.30 | 11.61 | 11.78 | 412,701 | -0.18(-1.51%) |
Jul 13, 2016 | 12.25 | 12.25 | 11.73 | 11.96 | 339,489 | -0.24(-1.97%) |
Jul 12, 2016 | 11.70 | 12.49 | 11.46 | 12.20 | 329,135 | +0.48(+4.10%) |
Jul 11, 2016 | 11.82 | 11.88 | 11.62 | 11.72 | 170,563 | +0.06(+0.51%) |
Jul 08, 2016 | 10.92 | 11.77 | 10.88 | 11.66 | 301,163 | +0.78(+7.17%) |
Jul 07, 2016 | 10.93 | 11.22 | 10.64 | 10.88 | 274,418 | -0.13(-1.18%) |
Jul 05, 2016 | 12.00 | 12.08 | 10.97 | 11.01 | 347,634 | -1.19(-9.75%) |
Jul 01, 2016 | 11.67 | 12.20 | 12.20 | 12.20 | 351,700 | +0.53(+4.54%) |
Jun 30, 2016 | 11.32 | 11.78 | 11.30 | 11.67 | 299,782 | +0.27(+2.37%) |
Jun 29, 2016 | 11.28 | 11.47 | 10.94 | 11.40 | 289,181 | +0.40(+3.64%) |
Jun 28, 2016 | 10.50 | 11.09 | 10.30 | 11.00 | 394,156 | +0.72(+7.00%) |
Jun 27, 2016 | 10.40 | 10.52 | 9.870 | 10.28 | 545,560 | -0.33(-3.11%) |
Jun 24, 2016 | 10.46 | 10.90 | 10.35 | 10.61 | 5,244,976 | -0.35(-3.19%) |
Jun 23, 2016 | 10.97 | 11.31 | 10.72 | 10.96 | 526,266 | +0.09(+0.83%) |
Jun 22, 2016 | 11.27 | 11.27 | 10.80 | 10.87 | 477,405 | -0.46(-4.06%) |
Jun 21, 2016 | 11.64 | 11.94 | 11.02 | 11.33 | 365,354 | -0.34(-2.91%) |
Jun 20, 2016 | 11.15 | 12.08 | 10.90 | 11.67 | 790,991 | +0.78(+7.16%) |
Jun 17, 2016 | 11.19 | 11.47 | 10.65 | 10.89 | 2,249,615 | -0.42(-3.71%) |
Jun 16, 2016 | 10.68 | 11.37 | 10.66 | 11.31 | 658,038 | +0.55(+5.11%) |
Jun 15, 2016 | 10.88 | 11.09 | 10.70 | 10.76 | 482,969 | -0.13(-1.19%) |
Jun 14, 2016 | 11.01 | 11.30 | 10.59 | 10.89 | 659,594 | -0.08(-0.73%) |
Jun 13, 2016 | 13.38 | 13.50 | 10.87 | 10.97 | 980,200 | -2.44(-18.20%) |
Jun 10, 2016 | 12.45 | 13.45 | 12.35 | 13.41 | 448,189 | +0.06(+0.45%) |
Jun 09, 2016 | 12.22 | 13.50 | 12.14 | 13.35 | 525,756 | +1.08(+8.80%) |
Jun 08, 2016 | 11.60 | 12.52 | 11.47 | 12.27 | 752,353 | +0.52(+4.43%) |
Jun 07, 2016 | 11.60 | 11.93 | 11.37 | 11.75 | 445,953 | -0.13(-1.09%) |
Jun 06, 2016 | 10.60 | 11.99 | 10.40 | 11.88 | 773,910 | +1.05(+9.70%) |
Jun 03, 2016 | 10.43 | 10.94 | 10.26 | 10.83 | 435,406 | -0.16(-1.46%) |
Jun 02, 2016 | 10.50 | 11.05 | 10.36 | 10.99 | 366,907 | +0.05(+0.50%) |
Jun 01, 2016 | 10.98 | 11.09 | 10.81 | 10.94 | 342,267 | -0.20(-1.75%) |
May 31, 2016 | 11.67 | 11.71 | 10.90 | 11.13 | 858,249 | -0.17(-1.50%) |
May 27, 2016 | 11.25 | 11.30 | 11.30 | 11.30 | 154,700 | +0.00(+0.00%) |
May 26, 2016 | 11.48 | 11.49 | 11.20 | 11.30 | 216,206 | -0.20(-1.74%) |
May 25, 2016 | 11.38 | 11.71 | 11.32 | 11.50 | 201,707 | +0.11(+0.97%) |
May 24, 2016 | 11.48 | 11.59 | 11.25 | 11.39 | 190,467 | -0.13(-1.13%) |
May 23, 2016 | 11.53 | 12.11 | 11.42 | 11.52 | 283,217 | -0.08(-0.69%) |
May 20, 2016 | 11.56 | 11.76 | 11.38 | 11.60 | 186,893 | +0.00(+0.00%) |
May 19, 2016 | 11.70 | 11.88 | 11.40 | 11.60 | 168,714 | -0.13(-1.11%) |
May 18, 2016 | 11.85 | 12.06 | 11.61 | 11.73 | 259,202 | -0.21(-1.76%) |
May 17, 2016 | 12.15 | 12.49 | 11.76 | 11.94 | 233,474 | -0.26(-2.13%) |
May 16, 2016 | 12.22 | 12.64 | 12.00 | 12.20 | 223,562 | -0.07(-0.57%) |
May 13, 2016 | 11.96 | 12.29 | 11.85 | 12.27 | 289,604 | +0.18(+1.49%) |
May 12, 2016 | 12.98 | 13.28 | 11.99 | 12.09 | 447,227 | -0.80(-6.21%) |
May 11, 2016 | 12.73 | 13.27 | 12.51 | 12.89 | 293,773 | +0.01(+0.08%) |
May 10, 2016 | 12.00 | 13.73 | 11.60 | 12.88 | 732,428 | -0.04(-0.31%) |
May 09, 2016 | 12.55 | 13.15 | 12.33 | 12.92 | 346,796 | +0.33(+2.62%) |
May 06, 2016 | 11.39 | 12.68 | 11.33 | 12.59 | 373,507 | +1.25(+11.02%) |
May 05, 2016 | 11.47 | 11.50 | 10.88 | 11.34 | 576,491 | -0.05(-0.44%) |
May 04, 2016 | 12.15 | 12.44 | 11.37 | 11.39 | 310,884 | -0.61(-5.08%) |
May 03, 2016 | 12.62 | 13.27 | 11.99 | 12.00 | 254,069 | -0.81(-6.32%) |
May 02, 2016 | 12.85 | 13.16 | 12.38 | 12.81 | 286,153 | -0.09(-0.70%) |
Apr 29, 2016 | 13.25 | 13.44 | 12.50 | 12.90 | 273,284 | -0.27(-2.05%) |
Apr 28, 2016 | 13.83 | 13.85 | 13.13 | 13.17 | 170,955 | -0.58(-4.22%) |
Apr 27, 2016 | 14.11 | 14.12 | 13.14 | 13.75 | 268,024 | -0.44(-3.10%) |
Apr 26, 2016 | 14.28 | 14.37 | 13.72 | 14.19 | 229,026 | +0.05(+0.35%) |
Apr 25, 2016 | 14.16 | 14.42 | 13.53 | 14.14 | 262,014 | +0.40(+2.91%) |
Apr 22, 2016 | 13.63 | 13.80 | 13.55 | 13.74 | 111,689 | +0.14(+1.03%) |
Apr 21, 2016 | 13.73 | 13.90 | 13.40 | 13.60 | 134,221 | -0.11(-0.80%) |
Apr 20, 2016 | 13.72 | 14.00 | 13.45 | 13.71 | 166,856 | +0.06(+0.44%) |
Apr 19, 2016 | 14.50 | 14.93 | 13.55 | 13.65 | 380,221 | -1.04(-7.08%) |
Apr 18, 2016 | 15.23 | 15.24 | 14.50 | 14.69 | 349,804 | -0.78(-5.04%) |
Apr 15, 2016 | 15.90 | 16.00 | 15.25 | 15.47 | 239,131 | -0.46(-2.89%) |
Apr 14, 2016 | 15.31 | 15.99 | 15.30 | 15.93 | 190,789 | +0.62(+4.05%) |
Apr 13, 2016 | 15.04 | 15.74 | 15.00 | 15.31 | 336,991 | +0.14(+0.92%) |
Apr 12, 2016 | 15.02 | 15.86 | 15.02 | 15.17 | 250,021 | -0.06(-0.39%) |
Apr 11, 2016 | 15.60 | 16.25 | 15.15 | 15.23 | 434,430 | -0.43(-2.75%) |
Apr 08, 2016 | 17.00 | 17.00 | 15.40 | 15.66 | 797,891 | +0.87(+5.88%) |
Apr 07, 2016 | 14.35 | 14.89 | 14.15 | 14.79 | 282,860 | +0.63(+4.45%) |
Apr 06, 2016 | 13.76 | 14.41 | 13.76 | 14.16 | 187,117 | +0.52(+3.81%) |
Apr 05, 2016 | 14.36 | 14.36 | 13.20 | 13.64 | 205,218 | -0.17(-1.23%) |
Apr 04, 2016 | 14.24 | 14.75 | 13.71 | 13.81 | 263,846 | -0.32(-2.26%) |
Apr 01, 2016 | 14.33 | 14.48 | 14.00 | 14.13 | 109,629 | -0.35(-2.42%) |
Mar 31, 2016 | 13.59 | 14.72 | 13.40 | 14.48 | 238,330 | +1.12(+8.38%) |
Mar 30, 2016 | 13.30 | 13.59 | 13.18 | 13.36 | 93,887 | +0.42(+3.25%) |
Mar 29, 2016 | 12.84 | 13.35 | 12.65 | 12.94 | 126,050 | +0.09(+0.70%) |
Mar 28, 2016 | 13.20 | 13.50 | 12.74 | 12.85 | 66,277 | -0.28(-2.13%) |
Mar 24, 2016 | 13.00 | 13.13 | 13.13 | 13.13 | 159,400 | -0.04(-0.30%) |
Mar 23, 2016 | 13.27 | 14.25 | 13.12 | 13.17 | 181,928 | -0.05(-0.38%) |
Mar 22, 2016 | 12.58 | 13.95 | 12.52 | 13.22 | 240,422 | +0.60(+4.75%) |
Mar 21, 2016 | 12.44 | 12.74 | 12.30 | 12.62 | 151,033 | +0.17(+1.37%) |
Mar 18, 2016 | 12.84 | 13.02 | 12.43 | 12.45 | 182,511 | -0.30(-2.35%) |
Mar 17, 2016 | 11.80 | 12.97 | 11.74 | 12.75 | 190,388 | +0.76(+6.34%) |
Mar 16, 2016 | 12.34 | 12.46 | 11.79 | 11.99 | 237,045 | -0.32(-2.60%) |
Mar 15, 2016 | 12.77 | 12.77 | 12.07 | 12.31 | 294,150 | -0.51(-3.98%) |
Mar 14, 2016 | 13.92 | 13.98 | 12.66 | 12.82 | 323,563 | -0.93(-6.76%) |
Mar 11, 2016 | 14.09 | 14.88 | 13.60 | 13.75 | 212,011 | -0.16(-1.15%) |
Mar 10, 2016 | 14.34 | 14.85 | 13.88 | 13.91 | 208,127 | -0.43(-3.00%) |
Mar 09, 2016 | 16.02 | 16.36 | 14.00 | 14.34 | 297,385 | -1.72(-10.71%) |
Mar 08, 2016 | 17.18 | 17.88 | 15.38 | 16.06 | 280,986 | -1.34(-7.70%) |
Mar 07, 2016 | 18.06 | 18.72 | 16.90 | 17.40 | 419,233 | +0.85(+5.14%) |
Mar 04, 2016 | 16.10 | 18.37 | 16.10 | 16.55 | 667,912 | +0.52(+3.24%) |
Mar 03, 2016 | 15.04 | 16.06 | 14.61 | 16.03 | 537,918 | +1.45(+9.95%) |
Mar 02, 2016 | 12.38 | 15.43 | 12.36 | 14.58 | 358,820 | +2.23(+18.06%) |
Mar 01, 2016 | 11.70 | 12.69 | 11.65 | 12.35 | 382,331 | +0.66(+5.65%) |
Feb 29, 2016 | 11.14 | 12.00 | 11.14 | 11.69 | 315,198 | +0.52(+4.66%) |
Feb 26, 2016 | 10.77 | 11.31 | 10.50 | 11.17 | 269,163 | +0.37(+3.43%) |
Feb 25, 2016 | 11.57 | 11.74 | 10.64 | 10.80 | 277,117 | -0.66(-5.76%) |
Feb 24, 2016 | 11.84 | 11.93 | 11.26 | 11.46 | 154,457 | -0.36(-3.05%) |
Feb 23, 2016 | 12.02 | 12.36 | 11.67 | 11.82 | 156,322 | -0.19(-1.58%) |
Feb 22, 2016 | 12.16 | 12.38 | 11.99 | 12.01 | 193,851 | +0.23(+1.95%) |
Feb 19, 2016 | 12.25 | 12.30 | 11.61 | 11.78 | 164,707 | -0.44(-3.60%) |
Feb 18, 2016 | 12.62 | 12.94 | 11.85 | 12.22 | 226,389 | -0.34(-2.71%) |
Feb 17, 2016 | 12.42 | 12.96 | 12.17 | 12.56 | 234,110 | +0.33(+2.70%) |
Feb 16, 2016 | 12.31 | 13.08 | 12.15 | 12.23 | 208,713 | +0.12(+0.99%) |
Feb 12, 2016 | 12.72 | 12.11 | 12.11 | 12.11 | 132,600 | +0.05(+0.41%) |
Feb 11, 2016 | 12.71 | 13.13 | 11.76 | 12.06 | 198,442 | -1.06(-8.08%) |
Feb 10, 2016 | 12.55 | 13.23 | 12.38 | 13.12 | 172,260 | +0.43(+3.39%) |
Feb 09, 2016 | 11.90 | 13.05 | 11.75 | 12.69 | 420,046 | +0.38(+3.09%) |
Feb 08, 2016 | 11.32 | 12.38 | 11.23 | 12.31 | 236,487 | +0.85(+7.42%) |
Feb 05, 2016 | 11.81 | 12.35 | 11.40 | 11.46 | 285,964 | -0.35(-2.96%) |
Feb 04, 2016 | 10.75 | 12.20 | 10.75 | 11.81 | 565,437 | +0.78(+7.07%) |
Feb 03, 2016 | 10.93 | 11.06 | 10.25 | 11.03 | 305,965 | +0.73(+7.09%) |
Feb 02, 2016 | 11.18 | 12.00 | 10.15 | 10.30 | 346,276 | -0.99(-8.77%) |
Feb 01, 2016 | 12.43 | 12.44 | 11.23 | 11.29 | 387,130 | -1.19(-9.54%) |
Jan 29, 2016 | 12.77 | 13.48 | 11.30 | 12.48 | 506,804 | -0.51(-3.93%) |
Jan 28, 2016 | 14.09 | 14.09 | 12.82 | 12.99 | 296,574 | -1.10(-7.81%) |
Jan 27, 2016 | 14.50 | 14.80 | 13.86 | 14.09 | 205,210 | -0.42(-2.89%) |
Jan 26, 2016 | 14.50 | 14.73 | 14.05 | 14.51 | 176,655 | +0.01(+0.07%) |
Jan 25, 2016 | 14.00 | 15.10 | 13.70 | 14.50 | 424,323 | +0.69(+5.00%) |
Jan 22, 2016 | 15.48 | 15.60 | 13.52 | 13.81 | 715,428 | -1.24(-8.24%) |
Jan 21, 2016 | 14.56 | 15.96 | 14.56 | 15.05 | 733,034 | +0.82(+5.76%) |
Jan 20, 2016 | 16.51 | 17.31 | 13.56 | 14.23 | 1,117,232 | -2.83(-16.59%) |
Jan 19, 2016 | 17.52 | 17.67 | 16.07 | 17.06 | 519,921 | -0.73(-4.10%) |
Jan 15, 2016 | 18.72 | 17.79 | 17.79 | 17.79 | 355,800 | -1.51(-7.82%) |
Jan 14, 2016 | 20.18 | 20.30 | 19.11 | 19.30 | 436,546 | -1.18(-5.76%) |
Jan 13, 2016 | 22.09 | 22.49 | 20.36 | 20.48 | 312,702 | -1.42(-6.48%) |
Jan 12, 2016 | 20.37 | 21.90 | 20.37 | 21.90 | 324,328 | +1.35(+6.57%) |
Jan 11, 2016 | 20.20 | 21.35 | 19.46 | 20.55 | 394,397 | +0.40(+1.99%) |
Jan 08, 2016 | 19.80 | 20.59 | 19.80 | 20.15 | 468,528 | +0.39(+1.97%) |
Jan 07, 2016 | 22.45 | 22.45 | 19.32 | 19.76 | 555,450 | -2.66(-11.86%) |
Jan 06, 2016 | 22.23 | 22.60 | 22.00 | 22.42 | 171,235 | -0.32(-1.41%) |
Jan 05, 2016 | 22.79 | 23.31 | 22.35 | 22.74 | 127,286 | +0.19(+0.84%) |