Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.000 | 6.000 | 5.830 | 5.970 | 71,544 | -0.01(-0.17%) |
Aug 30, 2016 | 5.820 | 6.090 | 5.760 | 5.980 | 267,577 | +0.16(+2.75%) |
Aug 29, 2016 | 5.750 | 5.870 | 5.720 | 5.820 | 124,771 | +0.05(+0.87%) |
Aug 26, 2016 | 5.960 | 6.000 | 5.720 | 5.770 | 206,442 | -0.20(-3.35%) |
Aug 25, 2016 | 5.980 | 6.060 | 5.930 | 5.970 | 72,326 | +0.00(+0.00%) |
Aug 24, 2016 | 6.040 | 6.090 | 5.950 | 5.970 | 133,828 | -0.09(-1.49%) |
Aug 23, 2016 | 6.070 | 6.110 | 6.010 | 6.060 | 52,244 | +0.03(+0.50%) |
Aug 22, 2016 | 6.130 | 6.135 | 6.000 | 6.030 | 94,157 | -0.10(-1.63%) |
Aug 19, 2016 | 6.100 | 6.140 | 6.000 | 6.130 | 89,677 | +0.04(+0.66%) |
Aug 18, 2016 | 6.020 | 6.240 | 5.980 | 6.090 | 163,462 | +0.09(+1.50%) |
Aug 17, 2016 | 6.140 | 6.140 | 5.900 | 6.000 | 202,036 | -0.11(-1.80%) |
Aug 16, 2016 | 6.030 | 6.190 | 5.920 | 6.110 | 207,624 | +0.09(+1.50%) |
Aug 15, 2016 | 6.050 | 6.132 | 5.940 | 6.020 | 150,235 | -0.01(-0.17%) |
Aug 12, 2016 | 5.790 | 6.100 | 5.620 | 6.030 | 411,481 | +0.37(+6.54%) |
Aug 11, 2016 | 5.700 | 5.750 | 5.590 | 5.660 | 388,420 | +0.01(+0.18%) |
Aug 10, 2016 | 5.290 | 5.710 | 5.150 | 5.650 | 1,289,455 | +0.41(+7.82%) |
Aug 09, 2016 | 5.300 | 5.350 | 5.210 | 5.240 | 337,629 | -0.08(-1.50%) |
Aug 08, 2016 | 5.300 | 5.469 | 5.270 | 5.320 | 474,260 | -0.04(-0.75%) |
Aug 05, 2016 | 5.740 | 5.750 | 5.320 | 5.360 | 826,238 | -0.24(-4.29%) |
Aug 04, 2016 | 6.500 | 6.700 | 5.550 | 5.600 | 1,410,209 | -1.51(-21.24%) |
Aug 03, 2016 | 6.820 | 7.170 | 6.750 | 7.110 | 200,345 | +0.31(+4.56%) |
Aug 02, 2016 | 7.080 | 7.170 | 6.780 | 6.800 | 200,080 | -0.31(-4.36%) |
Aug 01, 2016 | 7.020 | 7.245 | 7.000 | 7.110 | 172,744 | +0.11(+1.57%) |
Jul 29, 2016 | 7.180 | 7.180 | 6.960 | 7.000 | 166,594 | -0.13(-1.82%) |
Jul 28, 2016 | 7.150 | 7.220 | 7.051 | 7.130 | 93,594 | -0.03(-0.42%) |
Jul 27, 2016 | 7.080 | 7.250 | 7.050 | 7.160 | 167,129 | +0.13(+1.85%) |
Jul 26, 2016 | 7.300 | 7.460 | 6.980 | 7.030 | 390,653 | -0.35(-4.74%) |
Jul 25, 2016 | 7.140 | 7.482 | 7.140 | 7.380 | 76,261 | +0.23(+3.22%) |
Jul 22, 2016 | 7.160 | 7.490 | 7.130 | 7.150 | 191,820 | -0.01(-0.14%) |
Jul 21, 2016 | 7.290 | 7.360 | 7.110 | 7.160 | 102,038 | -0.13(-1.78%) |
Jul 20, 2016 | 7.230 | 7.390 | 7.070 | 7.290 | 117,501 | +0.07(+0.97%) |
Jul 19, 2016 | 7.210 | 7.380 | 7.170 | 7.220 | 42,305 | -0.03(-0.41%) |
Jul 18, 2016 | 7.220 | 7.340 | 7.170 | 7.250 | 68,283 | +0.05(+0.69%) |
Jul 15, 2016 | 7.210 | 7.320 | 7.060 | 7.200 | 148,022 | -0.05(-0.69%) |
Jul 14, 2016 | 7.470 | 7.660 | 7.250 | 7.250 | 148,626 | -0.16(-2.16%) |
Jul 13, 2016 | 7.490 | 7.800 | 7.380 | 7.410 | 142,028 | -0.03(-0.40%) |
Jul 12, 2016 | 7.370 | 7.700 | 7.270 | 7.440 | 159,441 | +0.14(+1.92%) |
Jul 11, 2016 | 7.160 | 7.530 | 7.100 | 7.300 | 91,129 | +0.14(+1.96%) |
Jul 08, 2016 | 7.140 | 7.380 | 7.090 | 7.160 | 93,060 | +0.07(+0.99%) |
Jul 07, 2016 | 7.210 | 7.350 | 7.000 | 7.090 | 147,262 | +0.35(+5.19%) |
Jul 05, 2016 | 6.600 | 6.970 | 6.510 | 6.740 | 176,495 | +0.10(+1.51%) |
Jul 01, 2016 | 6.610 | 6.640 | 6.640 | 6.640 | 211,200 | +0.00(+0.08%) |
Jun 30, 2016 | 6.690 | 6.750 | 6.600 | 6.635 | 148,763 | -0.06(-0.82%) |
Jun 29, 2016 | 6.690 | 6.800 | 6.570 | 6.690 | 113,226 | +0.09(+1.36%) |
Jun 28, 2016 | 6.690 | 6.900 | 6.580 | 6.600 | 149,117 | -0.05(-0.75%) |
Jun 27, 2016 | 6.810 | 6.810 | 6.480 | 6.650 | 213,264 | -0.20(-2.92%) |
Jun 24, 2016 | 6.750 | 7.000 | 6.640 | 6.850 | 1,153,300 | -0.11(-1.51%) |
Jun 23, 2016 | 7.040 | 7.490 | 6.930 | 6.955 | 213,006 | -0.00(-0.07%) |
Jun 22, 2016 | 6.990 | 7.060 | 6.900 | 6.960 | 153,938 | -0.02(-0.29%) |
Jun 21, 2016 | 7.090 | 7.152 | 6.950 | 6.980 | 175,899 | -0.11(-1.55%) |
Jun 20, 2016 | 7.240 | 7.290 | 7.050 | 7.090 | 163,398 | -0.09(-1.25%) |
Jun 17, 2016 | 7.530 | 7.686 | 7.100 | 7.180 | 141,718 | -0.36(-4.77%) |
Jun 16, 2016 | 7.180 | 7.590 | 6.894 | 7.540 | 205,281 | +0.34(+4.72%) |
Jun 15, 2016 | 7.210 | 7.360 | 7.105 | 7.200 | 63,632 | -0.01(-0.14%) |
Jun 14, 2016 | 7.230 | 7.302 | 6.971 | 7.210 | 137,883 | -0.04(-0.55%) |
Jun 13, 2016 | 7.390 | 7.450 | 7.170 | 7.250 | 163,305 | -0.15(-2.03%) |
Jun 10, 2016 | 7.540 | 7.540 | 7.350 | 7.400 | 151,867 | -0.14(-1.86%) |
Jun 09, 2016 | 7.700 | 7.700 | 7.510 | 7.540 | 123,890 | -0.18(-2.33%) |
Jun 08, 2016 | 7.870 | 7.870 | 7.530 | 7.720 | 137,093 | -0.15(-1.91%) |
Jun 07, 2016 | 7.870 | 8.330 | 7.850 | 7.870 | 227,327 | +0.00(+0.00%) |
Jun 06, 2016 | 7.650 | 7.936 | 7.590 | 7.870 | 174,272 | +0.19(+2.47%) |
Jun 03, 2016 | 7.520 | 7.740 | 7.380 | 7.680 | 181,537 | +0.17(+2.26%) |
Jun 02, 2016 | 7.520 | 7.670 | 7.450 | 7.510 | 113,160 | -0.04(-0.53%) |
Jun 01, 2016 | 7.490 | 7.675 | 7.430 | 7.550 | 193,411 | +0.05(+0.67%) |
May 31, 2016 | 7.640 | 7.769 | 7.320 | 7.500 | 290,451 | -0.12(-1.57%) |
May 27, 2016 | 7.630 | 7.620 | 7.620 | 7.620 | 105,000 | +0.01(+0.13%) |
May 26, 2016 | 7.940 | 7.970 | 7.590 | 7.610 | 103,519 | -0.29(-3.67%) |
May 25, 2016 | 7.730 | 7.990 | 7.650 | 7.900 | 171,799 | +0.20(+2.60%) |
May 24, 2016 | 7.650 | 7.750 | 7.570 | 7.700 | 92,459 | +0.06(+0.79%) |
May 23, 2016 | 7.760 | 7.960 | 7.570 | 7.640 | 142,674 | -0.06(-0.78%) |
May 20, 2016 | 7.600 | 7.740 | 7.560 | 7.700 | 68,913 | +0.14(+1.85%) |
May 19, 2016 | 7.440 | 7.723 | 7.440 | 7.560 | 123,866 | +0.07(+0.93%) |
May 18, 2016 | 7.510 | 7.750 | 7.400 | 7.490 | 633,925 | -0.02(-0.27%) |
May 17, 2016 | 7.790 | 7.876 | 7.380 | 7.510 | 173,730 | -0.27(-3.47%) |
May 16, 2016 | 7.830 | 7.945 | 7.730 | 7.780 | 150,825 | -0.01(-0.13%) |
May 13, 2016 | 7.990 | 8.030 | 7.700 | 7.790 | 240,083 | -0.15(-1.89%) |
May 12, 2016 | 8.530 | 8.590 | 7.846 | 7.940 | 493,813 | -0.53(-6.31%) |
May 11, 2016 | 8.740 | 8.860 | 8.410 | 8.475 | 369,449 | -0.29(-3.25%) |
May 10, 2016 | 8.990 | 9.080 | 8.750 | 8.760 | 231,845 | -0.23(-2.56%) |
May 09, 2016 | 9.110 | 9.330 | 8.910 | 8.990 | 331,976 | -0.08(-0.88%) |
May 06, 2016 | 9.430 | 9.480 | 8.900 | 9.070 | 547,519 | -0.42(-4.43%) |
May 05, 2016 | 8.860 | 9.500 | 8.720 | 9.490 | 1,416,384 | -2.93(-23.59%) |
May 04, 2016 | 12.24 | 12.62 | 12.17 | 12.42 | 255,900 | +0.14(+1.14%) |
May 03, 2016 | 12.79 | 12.96 | 12.23 | 12.28 | 120,384 | -0.53(-4.14%) |
May 02, 2016 | 12.64 | 12.84 | 12.56 | 12.81 | 194,965 | +0.25(+1.99%) |
Apr 29, 2016 | 12.40 | 12.61 | 12.01 | 12.56 | 131,899 | +0.22(+1.78%) |
Apr 28, 2016 | 12.46 | 12.83 | 12.31 | 12.34 | 121,326 | -0.16(-1.28%) |
Apr 27, 2016 | 12.43 | 12.52 | 12.18 | 12.50 | 217,468 | +0.03(+0.24%) |
Apr 26, 2016 | 12.12 | 12.56 | 12.12 | 12.47 | 206,346 | +0.35(+2.89%) |
Apr 25, 2016 | 12.08 | 12.27 | 11.54 | 12.12 | 81,834 | -0.08(-0.66%) |
Apr 22, 2016 | 12.04 | 12.29 | 11.86 | 12.20 | 139,678 | +0.10(+0.83%) |
Apr 21, 2016 | 11.55 | 12.27 | 11.52 | 12.10 | 228,881 | +0.54(+4.67%) |
Apr 20, 2016 | 11.18 | 11.61 | 11.14 | 11.56 | 136,434 | +0.43(+3.86%) |
Apr 19, 2016 | 11.82 | 11.82 | 11.10 | 11.13 | 96,908 | -0.47(-4.05%) |
Apr 18, 2016 | 12.79 | 12.79 | 11.59 | 11.60 | 143,082 | -1.19(-9.30%) |
Apr 15, 2016 | 12.02 | 12.96 | 12.02 | 12.79 | 179,608 | +0.69(+5.70%) |
Apr 14, 2016 | 11.91 | 12.23 | 11.71 | 12.10 | 106,901 | +0.13(+1.09%) |
Apr 13, 2016 | 11.82 | 12.07 | 11.61 | 11.97 | 93,755 | +0.17(+1.44%) |
Apr 12, 2016 | 11.92 | 12.08 | 11.69 | 11.80 | 37,284 | -0.08(-0.67%) |
Apr 11, 2016 | 11.73 | 12.50 | 11.46 | 11.88 | 110,553 | +0.19(+1.63%) |
Apr 08, 2016 | 11.78 | 11.78 | 11.62 | 11.69 | 180,811 | -0.08(-0.68%) |
Apr 07, 2016 | 11.62 | 12.04 | 11.57 | 11.77 | 92,394 | +0.04(+0.34%) |
Apr 06, 2016 | 11.41 | 11.85 | 11.40 | 11.73 | 71,134 | +0.37(+3.26%) |
Apr 05, 2016 | 11.50 | 11.78 | 11.12 | 11.36 | 91,930 | -0.19(-1.65%) |
Apr 04, 2016 | 11.52 | 11.77 | 11.22 | 11.55 | 131,791 | +0.02(+0.17%) |
Apr 01, 2016 | 11.84 | 11.89 | 11.34 | 11.53 | 133,892 | -0.42(-3.51%) |
Mar 31, 2016 | 11.29 | 12.17 | 11.29 | 11.95 | 250,023 | +0.66(+5.85%) |
Mar 30, 2016 | 11.35 | 11.64 | 11.27 | 11.29 | 92,697 | -0.11(-0.96%) |
Mar 29, 2016 | 10.75 | 11.63 | 10.71 | 11.40 | 138,597 | +0.59(+5.46%) |
Mar 28, 2016 | 10.40 | 10.93 | 10.40 | 10.81 | 105,819 | +0.48(+4.65%) |
Mar 24, 2016 | 10.42 | 10.33 | 10.33 | 10.33 | 141,900 | -0.17(-1.62%) |
Mar 23, 2016 | 10.83 | 10.87 | 10.40 | 10.50 | 126,056 | -0.34(-3.14%) |
Mar 22, 2016 | 10.81 | 10.87 | 10.38 | 10.84 | 82,668 | +0.12(+1.12%) |
Mar 21, 2016 | 10.91 | 11.06 | 10.60 | 10.72 | 94,531 | -0.24(-2.19%) |
Mar 18, 2016 | 10.53 | 11.13 | 10.51 | 10.96 | 137,307 | +0.52(+4.98%) |
Mar 17, 2016 | 10.29 | 10.74 | 10.05 | 10.44 | 133,955 | +0.08(+0.77%) |
Mar 16, 2016 | 10.31 | 10.48 | 10.12 | 10.36 | 86,217 | +0.05(+0.48%) |
Mar 15, 2016 | 10.62 | 10.62 | 10.25 | 10.31 | 74,973 | -0.31(-2.92%) |
Mar 14, 2016 | 10.32 | 10.66 | 10.30 | 10.62 | 133,275 | +0.20(+1.92%) |
Mar 11, 2016 | 10.80 | 10.80 | 10.21 | 10.42 | 108,125 | -0.26(-2.43%) |
Mar 10, 2016 | 10.78 | 10.87 | 9.880 | 10.68 | 526,036 | -0.21(-1.93%) |
Mar 09, 2016 | 10.75 | 11.35 | 10.23 | 10.89 | 354,559 | +0.20(+1.87%) |
Mar 08, 2016 | 11.07 | 11.43 | 10.55 | 10.69 | 319,240 | -0.40(-3.61%) |
Mar 07, 2016 | 11.01 | 11.44 | 10.76 | 11.09 | 202,681 | +0.08(+0.73%) |
Mar 04, 2016 | 10.90 | 11.19 | 10.82 | 11.01 | 227,715 | +0.11(+1.01%) |
Mar 03, 2016 | 10.86 | 10.91 | 10.56 | 10.90 | 118,634 | +0.08(+0.74%) |
Mar 02, 2016 | 10.95 | 10.96 | 10.72 | 10.82 | 89,338 | -0.17(-1.55%) |
Mar 01, 2016 | 10.91 | 11.14 | 10.73 | 10.99 | 112,771 | +0.16(+1.48%) |
Feb 29, 2016 | 10.76 | 11.10 | 10.63 | 10.83 | 167,458 | +0.13(+1.21%) |
Feb 26, 2016 | 9.850 | 10.77 | 9.850 | 10.70 | 141,595 | +0.87(+8.85%) |
Feb 25, 2016 | 9.960 | 9.992 | 9.780 | 9.830 | 36,915 | -0.06(-0.61%) |
Feb 24, 2016 | 9.590 | 10.07 | 9.440 | 9.890 | 107,390 | +0.15(+1.54%) |
Feb 23, 2016 | 9.560 | 10.25 | 9.560 | 9.740 | 194,443 | +0.20(+2.10%) |
Feb 22, 2016 | 10.04 | 10.04 | 9.510 | 9.540 | 93,631 | -0.30(-3.05%) |
Feb 19, 2016 | 9.510 | 9.910 | 9.290 | 9.840 | 172,507 | +0.45(+4.79%) |
Feb 18, 2016 | 9.050 | 9.775 | 9.040 | 9.390 | 143,387 | +0.32(+3.53%) |
Feb 17, 2016 | 8.920 | 9.640 | 8.920 | 9.070 | 272,028 | +0.17(+1.91%) |
Feb 16, 2016 | 9.140 | 9.240 | 8.800 | 8.900 | 116,462 | -0.02(-0.22%) |
Feb 12, 2016 | 8.940 | 8.920 | 8.920 | 8.920 | 71,500 | +0.11(+1.25%) |
Feb 11, 2016 | 8.500 | 9.100 | 8.500 | 8.810 | 125,408 | +0.16(+1.85%) |
Feb 10, 2016 | 8.620 | 8.845 | 8.510 | 8.650 | 75,278 | +0.04(+0.46%) |
Feb 09, 2016 | 8.500 | 9.010 | 8.500 | 8.610 | 118,290 | -0.04(-0.46%) |
Feb 08, 2016 | 8.900 | 9.030 | 8.450 | 8.650 | 190,447 | -0.30(-3.35%) |
Feb 05, 2016 | 9.170 | 9.730 | 8.900 | 8.950 | 118,394 | -0.32(-3.45%) |
Feb 04, 2016 | 9.160 | 9.510 | 9.020 | 9.270 | 94,065 | +0.02(+0.22%) |
Feb 03, 2016 | 9.510 | 9.645 | 9.030 | 9.250 | 150,281 | -0.25(-2.63%) |
Feb 02, 2016 | 9.660 | 9.970 | 9.305 | 9.500 | 59,168 | -0.27(-2.76%) |
Feb 01, 2016 | 9.450 | 9.940 | 9.260 | 9.770 | 124,999 | +0.28(+2.95%) |
Jan 29, 2016 | 9.410 | 9.840 | 9.140 | 9.490 | 150,580 | +0.01(+0.11%) |
Jan 28, 2016 | 9.590 | 9.700 | 9.250 | 9.480 | 133,866 | -0.04(-0.42%) |
Jan 27, 2016 | 10.01 | 10.12 | 9.440 | 9.520 | 144,181 | -0.50(-4.99%) |
Jan 26, 2016 | 10.79 | 11.21 | 9.970 | 10.02 | 135,046 | -0.71(-6.62%) |
Jan 25, 2016 | 10.52 | 10.91 | 10.30 | 10.73 | 272,758 | +0.23(+2.19%) |
Jan 22, 2016 | 10.12 | 10.59 | 10.04 | 10.50 | 184,783 | +0.50(+5.00%) |
Jan 21, 2016 | 9.970 | 10.50 | 9.840 | 10.00 | 280,906 | +0.06(+0.60%) |
Jan 20, 2016 | 9.890 | 10.13 | 9.540 | 9.940 | 275,462 | -0.03(-0.30%) |
Jan 19, 2016 | 10.80 | 10.99 | 9.850 | 9.970 | 208,461 | -0.76(-7.08%) |
Jan 15, 2016 | 10.78 | 10.73 | 10.73 | 10.73 | 253,400 | -0.39(-3.51%) |
Jan 14, 2016 | 10.94 | 11.22 | 10.60 | 11.12 | 123,955 | +0.22(+2.02%) |
Jan 13, 2016 | 11.41 | 11.55 | 10.75 | 10.90 | 169,501 | -0.28(-2.50%) |
Jan 12, 2016 | 10.78 | 11.27 | 10.78 | 11.18 | 579,576 | +0.46(+4.29%) |
Jan 11, 2016 | 10.25 | 10.76 | 10.20 | 10.72 | 175,520 | +0.46(+4.48%) |
Jan 08, 2016 | 10.73 | 11.22 | 10.16 | 10.26 | 298,992 | -0.45(-4.20%) |
Jan 07, 2016 | 10.82 | 11.15 | 10.57 | 10.71 | 186,590 | -0.52(-4.63%) |
Jan 06, 2016 | 10.63 | 11.38 | 10.63 | 11.23 | 160,144 | +0.46(+4.27%) |
Jan 05, 2016 | 10.90 | 11.15 | 10.58 | 10.77 | 121,430 | -0.15(-1.37%) |
Jan 04, 2016 | 11.26 | 11.62 | 10.61 | 10.92 | 160,397 | -0.34(-3.02%) |
Dec 31, 2015 | 11.30 | 11.26 | 11.26 | 11.26 | 262,100 | -0.15(-1.31%) |
Dec 30, 2015 | 11.74 | 12.15 | 11.24 | 11.41 | 341,763 | -0.40(-3.39%) |
Dec 29, 2015 | 11.59 | 12.00 | 11.59 | 11.81 | 122,272 | +0.27(+2.34%) |
Dec 28, 2015 | 11.26 | 12.23 | 11.26 | 11.54 | 367,420 | +0.27(+2.40%) |
Dec 24, 2015 | 11.55 | 11.27 | 11.27 | 11.27 | 81,600 | -0.32(-2.76%) |
Dec 23, 2015 | 11.57 | 11.97 | 10.56 | 11.59 | 124,983 | +0.04(+0.35%) |
Dec 22, 2015 | 12.03 | 12.07 | 11.16 | 11.55 | 128,604 | -0.47(-3.91%) |
Dec 21, 2015 | 11.85 | 12.39 | 11.60 | 12.02 | 221,679 | +0.22(+1.86%) |
Dec 18, 2015 | 11.62 | 12.05 | 11.53 | 11.80 | 183,521 | +0.11(+0.94%) |
Dec 17, 2015 | 12.34 | 12.62 | 11.66 | 11.69 | 129,350 | -0.48(-3.94%) |
Dec 16, 2015 | 12.12 | 12.35 | 12.01 | 12.17 | 91,358 | +0.07(+0.58%) |
Dec 15, 2015 | 11.22 | 12.15 | 11.00 | 12.10 | 253,039 | +0.92(+8.23%) |
Dec 14, 2015 | 11.27 | 11.50 | 10.71 | 11.18 | 202,216 | -0.12(-1.06%) |
Dec 11, 2015 | 11.50 | 11.84 | 11.28 | 11.30 | 161,997 | -0.37(-3.17%) |
Dec 10, 2015 | 11.78 | 12.50 | 11.54 | 11.67 | 175,176 | -0.08(-0.68%) |
Dec 09, 2015 | 12.02 | 12.40 | 11.59 | 11.75 | 149,603 | -0.32(-2.65%) |
Dec 08, 2015 | 11.77 | 12.15 | 11.61 | 12.07 | 163,173 | +0.16(+1.34%) |
Dec 07, 2015 | 11.61 | 12.16 | 11.56 | 11.91 | 312,681 | +0.30(+2.58%) |
Dec 04, 2015 | 11.93 | 12.09 | 11.54 | 11.61 | 150,173 | -0.36(-3.01%) |
Dec 03, 2015 | 12.38 | 12.39 | 11.59 | 11.97 | 225,409 | -0.42(-3.39%) |
Dec 02, 2015 | 11.93 | 12.75 | 11.93 | 12.39 | 250,202 | +0.43(+3.60%) |
Dec 01, 2015 | 12.30 | 12.39 | 11.95 | 11.96 | 131,474 | -0.24(-1.97%) |
Nov 30, 2015 | 12.65 | 12.77 | 12.17 | 12.20 | 132,172 | -0.36(-2.87%) |
Nov 27, 2015 | 12.44 | 12.79 | 12.34 | 12.56 | 35,263 | +0.07(+0.56%) |
Nov 25, 2015 | 12.05 | 12.49 | 12.49 | 12.49 | 102,900 | +0.40(+3.31%) |
Nov 24, 2015 | 11.79 | 12.26 | 11.79 | 12.09 | 97,427 | +0.19(+1.60%) |
Nov 23, 2015 | 11.96 | 12.23 | 11.80 | 11.90 | 150,611 | -0.11(-0.92%) |
Nov 20, 2015 | 11.99 | 12.08 | 11.53 | 12.01 | 189,845 | +0.11(+0.92%) |
Nov 19, 2015 | 12.25 | 12.47 | 11.88 | 11.90 | 189,825 | -0.41(-3.33%) |
Nov 18, 2015 | 12.25 | 12.34 | 11.94 | 12.31 | 111,427 | +0.06(+0.49%) |
Nov 17, 2015 | 12.28 | 12.38 | 12.08 | 12.25 | 167,831 | -0.06(-0.49%) |
Nov 16, 2015 | 12.13 | 12.44 | 11.95 | 12.31 | 164,768 | +0.30(+2.50%) |
Nov 13, 2015 | 12.20 | 12.28 | 11.90 | 12.01 | 221,957 | -0.28(-2.24%) |
Nov 12, 2015 | 12.88 | 12.88 | 12.21 | 12.29 | 160,618 | -0.72(-5.57%) |
Nov 11, 2015 | 12.69 | 13.18 | 12.62 | 13.01 | 302,462 | +0.51(+4.08%) |
Nov 10, 2015 | 12.02 | 12.51 | 11.91 | 12.50 | 177,773 | +0.42(+3.48%) |
Nov 09, 2015 | 12.25 | 12.25 | 11.80 | 12.08 | 266,730 | -0.08(-0.66%) |
Nov 06, 2015 | 11.15 | 12.75 | 11.03 | 12.16 | 564,960 | +1.09(+9.85%) |
Nov 05, 2015 | 11.50 | 11.75 | 10.41 | 11.07 | 1,983,526 | -1.89(-14.58%) |
Nov 04, 2015 | 13.60 | 13.85 | 12.67 | 12.96 | 306,539 | -0.63(-4.64%) |
Nov 03, 2015 | 13.30 | 14.05 | 13.17 | 13.59 | 171,881 | +0.13(+0.97%) |
Nov 02, 2015 | 13.76 | 13.97 | 13.11 | 13.46 | 177,412 | -0.35(-2.53%) |
Oct 30, 2015 | 13.67 | 13.98 | 13.58 | 13.81 | 95,298 | +0.15(+1.10%) |
Oct 29, 2015 | 13.98 | 14.02 | 13.48 | 13.66 | 129,857 | -0.34(-2.43%) |
Oct 28, 2015 | 13.24 | 14.15 | 13.22 | 14.00 | 148,570 | +0.78(+5.90%) |
Oct 27, 2015 | 13.79 | 13.92 | 12.87 | 13.22 | 343,086 | -0.57(-4.13%) |
Oct 26, 2015 | 13.49 | 14.31 | 13.18 | 13.79 | 182,898 | +0.17(+1.25%) |
Oct 23, 2015 | 13.62 | 13.85 | 13.14 | 13.62 | 134,156 | +0.23(+1.72%) |
Oct 22, 2015 | 13.47 | 14.02 | 13.13 | 13.39 | 142,159 | -0.07(-0.52%) |
Oct 21, 2015 | 14.26 | 14.29 | 13.25 | 13.46 | 185,384 | -0.84(-5.87%) |
Oct 20, 2015 | 14.10 | 14.36 | 13.91 | 14.30 | 106,392 | +0.14(+0.99%) |
Oct 19, 2015 | 13.86 | 14.20 | 13.78 | 14.16 | 146,499 | +0.17(+1.22%) |
Oct 16, 2015 | 13.89 | 14.07 | 13.75 | 13.99 | 65,980 | +0.10(+0.72%) |
Oct 15, 2015 | 13.68 | 13.91 | 13.43 | 13.89 | 107,009 | +0.29(+2.13%) |
Oct 14, 2015 | 13.74 | 14.02 | 13.51 | 13.60 | 153,534 | -0.09(-0.66%) |
Oct 13, 2015 | 13.76 | 14.79 | 13.51 | 13.69 | 270,001 | -0.20(-1.44%) |
Oct 12, 2015 | 14.70 | 14.74 | 13.75 | 13.89 | 242,820 | -0.92(-6.21%) |
Oct 09, 2015 | 14.77 | 15.19 | 14.54 | 14.81 | 253,028 | +0.09(+0.61%) |
Oct 08, 2015 | 15.00 | 15.09 | 14.63 | 14.72 | 87,688 | -0.36(-2.39%) |
Oct 07, 2015 | 14.97 | 15.15 | 14.65 | 15.08 | 171,229 | +0.12(+0.80%) |
Oct 06, 2015 | 14.64 | 15.10 | 14.46 | 14.96 | 204,219 | +0.36(+2.47%) |
Oct 05, 2015 | 14.23 | 14.77 | 14.23 | 14.60 | 103,175 | +0.43(+3.03%) |
Oct 02, 2015 | 13.62 | 14.28 | 13.62 | 14.17 | 286,034 | +0.38(+2.76%) |
Oct 01, 2015 | 14.73 | 14.74 | 13.60 | 13.79 | 251,529 | -0.89(-6.06%) |
Sep 30, 2015 | 14.39 | 14.68 | 14.02 | 14.68 | 244,362 | +0.42(+2.95%) |
Sep 29, 2015 | 14.87 | 15.03 | 13.97 | 14.26 | 240,515 | -0.63(-4.23%) |
Sep 28, 2015 | 16.28 | 16.32 | 14.77 | 14.89 | 246,467 | -1.50(-9.15%) |
Sep 25, 2015 | 17.38 | 17.85 | 16.33 | 16.39 | 272,898 | -0.99(-5.70%) |
Sep 24, 2015 | 16.99 | 17.41 | 16.78 | 17.38 | 298,351 | +0.25(+1.46%) |
Sep 23, 2015 | 17.03 | 17.32 | 16.65 | 17.13 | 217,688 | +0.08(+0.47%) |
Sep 22, 2015 | 17.37 | 17.60 | 16.74 | 17.05 | 249,352 | -0.50(-2.85%) |
Sep 21, 2015 | 17.53 | 17.59 | 17.36 | 17.55 | 257,983 | +0.04(+0.23%) |
Sep 18, 2015 | 16.75 | 17.56 | 16.75 | 17.51 | 383,414 | +0.59(+3.49%) |
Sep 17, 2015 | 17.02 | 17.07 | 16.55 | 16.92 | 303,261 | -0.06(-0.35%) |
Sep 16, 2015 | 16.87 | 17.92 | 16.77 | 16.98 | 571,801 | +0.00(+0.00%) |
Sep 15, 2015 | 16.59 | 16.99 | 16.26 | 16.98 | 269,720 | +0.32(+1.92%) |
Sep 14, 2015 | 16.71 | 16.74 | 16.03 | 16.66 | 257,265 | +0.05(+0.30%) |
Sep 11, 2015 | 16.44 | 16.63 | 16.32 | 16.61 | 156,499 | +0.02(+0.12%) |
Sep 10, 2015 | 15.91 | 16.60 | 15.91 | 16.59 | 255,407 | +0.70(+4.41%) |
Sep 09, 2015 | 16.34 | 16.34 | 15.41 | 15.89 | 397,157 | -0.30(-1.85%) |
Sep 08, 2015 | 14.79 | 16.47 | 14.08 | 16.19 | 413,716 | +1.06(+7.01%) |
Sep 04, 2015 | 14.64 | 15.13 | 15.13 | 15.13 | 292,400 | +0.23(+1.54%) |
Sep 03, 2015 | 14.98 | 15.07 | 14.78 | 14.90 | 360,466 | -0.10(-0.67%) |
Sep 02, 2015 | 14.40 | 15.02 | 14.29 | 15.00 | 325,097 | +0.55(+3.81%) |