Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.35 | 11.40 | 11.00 | 11.15 | 383,791 | -0.23(-2.02%) |
Oct 28, 2016 | 11.34 | 11.47 | 11.10 | 11.38 | 456,308 | -0.03(-0.26%) |
Oct 27, 2016 | 11.66 | 11.90 | 11.38 | 11.41 | 265,674 | -0.12(-1.04%) |
Oct 26, 2016 | 11.80 | 11.80 | 11.46 | 11.53 | 341,638 | -0.27(-2.29%) |
Oct 25, 2016 | 11.90 | 12.05 | 11.77 | 11.80 | 291,921 | -0.07(-0.59%) |
Oct 24, 2016 | 12.01 | 12.07 | 11.86 | 11.87 | 270,173 | -0.11(-0.92%) |
Oct 21, 2016 | 12.19 | 12.26 | 11.91 | 11.98 | 384,289 | -0.28(-2.28%) |
Oct 20, 2016 | 11.63 | 12.29 | 11.56 | 12.26 | 469,959 | +0.57(+4.88%) |
Oct 19, 2016 | 12.00 | 12.04 | 11.53 | 11.69 | 542,699 | -0.31(-2.58%) |
Oct 18, 2016 | 12.07 | 12.31 | 11.92 | 12.00 | 372,086 | +0.08(+0.67%) |
Oct 17, 2016 | 12.02 | 12.26 | 11.85 | 11.92 | 300,868 | -0.13(-1.08%) |
Oct 14, 2016 | 12.45 | 12.55 | 12.04 | 12.05 | 477,717 | -0.28(-2.27%) |
Oct 13, 2016 | 12.37 | 12.65 | 12.22 | 12.33 | 564,016 | -0.25(-1.99%) |
Oct 12, 2016 | 13.28 | 13.33 | 12.41 | 12.58 | 762,245 | -0.66(-4.98%) |
Oct 11, 2016 | 12.40 | 13.34 | 12.11 | 13.24 | 1,532,457 | +1.47(+12.54%) |
Oct 10, 2016 | 11.74 | 11.96 | 11.70 | 11.77 | 492,703 | +0.17(+1.47%) |
Oct 07, 2016 | 11.42 | 11.62 | 11.31 | 11.60 | 325,802 | +0.20(+1.71%) |
Oct 06, 2016 | 11.61 | 11.71 | 11.29 | 11.40 | 268,777 | -0.31(-2.65%) |
Oct 05, 2016 | 11.71 | 11.96 | 11.65 | 11.71 | 334,072 | +0.01(+0.09%) |
Oct 04, 2016 | 11.88 | 11.92 | 11.46 | 11.70 | 395,642 | -0.26(-2.17%) |
Oct 03, 2016 | 11.66 | 11.99 | 11.44 | 11.96 | 527,235 | +0.27(+2.31%) |
Sep 30, 2016 | 11.44 | 11.76 | 11.30 | 11.69 | 345,228 | +0.30(+2.63%) |
Sep 29, 2016 | 11.81 | 11.85 | 11.37 | 11.39 | 387,774 | -0.42(-3.56%) |
Sep 28, 2016 | 11.86 | 11.92 | 11.71 | 11.81 | 332,450 | -0.05(-0.42%) |
Sep 27, 2016 | 11.64 | 11.92 | 11.58 | 11.86 | 321,267 | +0.22(+1.89%) |
Sep 26, 2016 | 11.80 | 11.92 | 11.63 | 11.64 | 311,147 | -0.23(-1.94%) |
Sep 23, 2016 | 12.03 | 12.14 | 11.84 | 11.87 | 379,319 | -0.22(-1.82%) |
Sep 22, 2016 | 11.90 | 12.12 | 11.77 | 12.09 | 568,550 | +0.24(+2.03%) |
Sep 21, 2016 | 11.99 | 12.09 | 11.43 | 11.85 | 510,161 | -0.14(-1.17%) |
Sep 20, 2016 | 11.93 | 12.17 | 11.76 | 11.99 | 444,744 | +0.21(+1.78%) |
Sep 19, 2016 | 11.78 | 12.01 | 11.66 | 11.78 | 361,853 | +0.07(+0.60%) |
Sep 16, 2016 | 11.30 | 11.74 | 11.30 | 11.71 | 893,854 | +0.05(+0.43%) |
Sep 15, 2016 | 11.69 | 11.74 | 11.48 | 11.66 | 469,032 | -0.03(-0.26%) |
Sep 14, 2016 | 11.61 | 11.77 | 11.49 | 11.69 | 286,794 | +0.17(+1.48%) |
Sep 13, 2016 | 11.75 | 11.79 | 11.24 | 11.52 | 458,179 | -0.35(-2.95%) |
Sep 12, 2016 | 11.32 | 11.88 | 11.18 | 11.87 | 614,490 | +0.38(+3.31%) |
Sep 09, 2016 | 11.70 | 11.75 | 11.46 | 11.49 | 542,435 | -0.39(-3.28%) |
Sep 08, 2016 | 11.77 | 11.92 | 11.64 | 11.88 | 463,190 | +0.05(+0.42%) |
Sep 07, 2016 | 11.37 | 12.23 | 11.19 | 11.83 | 997,557 | -0.40(-3.27%) |
Sep 06, 2016 | 12.39 | 12.47 | 12.14 | 12.23 | 627,686 | -0.07(-0.57%) |
Sep 02, 2016 | 12.15 | 12.30 | 12.30 | 12.30 | 677,200 | +0.15(+1.23%) |
Sep 01, 2016 | 12.01 | 12.49 | 11.79 | 12.15 | 870,761 | +0.13(+1.08%) |
Aug 31, 2016 | 11.96 | 12.07 | 11.81 | 12.02 | 549,615 | +0.02(+0.17%) |
Aug 30, 2016 | 12.11 | 12.30 | 11.99 | 12.00 | 723,436 | -0.15(-1.23%) |
Aug 29, 2016 | 12.23 | 12.32 | 12.08 | 12.15 | 834,691 | -0.05(-0.41%) |
Aug 26, 2016 | 12.68 | 12.88 | 12.03 | 12.20 | 901,037 | -0.51(-4.01%) |
Aug 25, 2016 | 13.38 | 13.39 | 12.08 | 12.71 | 2,373,001 | -0.65(-4.87%) |
Aug 24, 2016 | 11.95 | 13.40 | 10.66 | 13.36 | 2,856,684 | +1.36(+11.33%) |
Aug 23, 2016 | 12.39 | 12.39 | 11.88 | 12.00 | 425,230 | -0.33(-2.68%) |
Aug 22, 2016 | 12.10 | 12.35 | 11.88 | 12.33 | 778,645 | +0.39(+3.27%) |
Aug 19, 2016 | 12.04 | 12.13 | 11.86 | 11.94 | 300,624 | -0.19(-1.57%) |
Aug 18, 2016 | 11.89 | 12.16 | 11.79 | 12.13 | 336,438 | +0.20(+1.68%) |
Aug 17, 2016 | 11.79 | 12.11 | 11.71 | 11.93 | 279,167 | +0.14(+1.19%) |
Aug 16, 2016 | 12.00 | 12.11 | 11.75 | 11.79 | 295,046 | -0.27(-2.24%) |
Aug 15, 2016 | 12.00 | 12.13 | 11.25 | 12.06 | 857,791 | +0.09(+0.75%) |
Aug 12, 2016 | 11.83 | 12.15 | 11.74 | 11.97 | 319,307 | +0.14(+1.18%) |
Aug 11, 2016 | 11.96 | 12.09 | 11.73 | 11.83 | 477,380 | -0.18(-1.50%) |
Aug 10, 2016 | 12.17 | 12.22 | 11.91 | 12.01 | 566,849 | -0.23(-1.88%) |
Aug 09, 2016 | 12.15 | 12.30 | 11.92 | 12.24 | 297,573 | +0.10(+0.82%) |
Aug 08, 2016 | 12.50 | 12.67 | 12.03 | 12.14 | 477,155 | -0.35(-2.80%) |
Aug 05, 2016 | 11.20 | 14.24 | 11.02 | 12.49 | 1,455,727 | +1.33(+11.92%) |
Aug 04, 2016 | 11.00 | 11.36 | 10.50 | 11.16 | 730,126 | -0.58(-4.94%) |
Aug 03, 2016 | 11.43 | 11.74 | 11.28 | 11.74 | 565,779 | +0.29(+2.53%) |
Aug 02, 2016 | 11.29 | 11.53 | 11.10 | 11.45 | 395,154 | +0.11(+0.97%) |
Aug 01, 2016 | 11.27 | 11.55 | 11.17 | 11.34 | 243,090 | +0.08(+0.71%) |
Jul 29, 2016 | 11.11 | 11.28 | 10.95 | 11.26 | 388,766 | +0.13(+1.17%) |
Jul 28, 2016 | 11.71 | 11.75 | 10.91 | 11.13 | 499,633 | -0.58(-4.95%) |
Jul 27, 2016 | 11.39 | 11.77 | 11.39 | 11.71 | 237,833 | +0.37(+3.26%) |
Jul 26, 2016 | 11.33 | 11.40 | 11.06 | 11.34 | 206,810 | -0.04(-0.35%) |
Jul 25, 2016 | 11.43 | 11.46 | 11.27 | 11.38 | 147,833 | -0.03(-0.26%) |
Jul 22, 2016 | 11.72 | 11.74 | 11.38 | 11.41 | 268,790 | -0.30(-2.56%) |
Jul 21, 2016 | 11.77 | 11.98 | 11.58 | 11.71 | 471,639 | +0.03(+0.26%) |
Jul 20, 2016 | 11.28 | 11.68 | 11.21 | 11.68 | 336,693 | +0.48(+4.29%) |
Jul 19, 2016 | 11.50 | 11.62 | 11.20 | 11.20 | 260,131 | -0.30(-2.61%) |
Jul 18, 2016 | 11.44 | 11.62 | 11.24 | 11.50 | 273,978 | +0.06(+0.52%) |
Jul 15, 2016 | 11.32 | 11.70 | 11.28 | 11.44 | 230,832 | +0.16(+1.42%) |
Jul 14, 2016 | 11.46 | 11.46 | 11.21 | 11.28 | 120,149 | -0.06(-0.53%) |
Jul 13, 2016 | 11.67 | 11.81 | 11.26 | 11.34 | 317,975 | -0.24(-2.07%) |
Jul 12, 2016 | 11.55 | 11.74 | 11.48 | 11.58 | 295,958 | +0.18(+1.58%) |
Jul 11, 2016 | 11.49 | 11.57 | 11.36 | 11.40 | 272,991 | -0.01(-0.09%) |
Jul 08, 2016 | 11.22 | 11.46 | 11.16 | 11.41 | 327,108 | +0.20(+1.78%) |
Jul 07, 2016 | 11.39 | 11.54 | 10.95 | 11.21 | 260,954 | +0.40(+3.70%) |
Jul 05, 2016 | 10.95 | 11.05 | 10.75 | 10.81 | 218,796 | -0.24(-2.17%) |
Jul 01, 2016 | 10.79 | 11.05 | 11.05 | 11.05 | 431,200 | +0.25(+2.31%) |
Jun 30, 2016 | 10.59 | 10.91 | 10.50 | 10.80 | 418,555 | +0.22(+2.08%) |
Jun 29, 2016 | 10.41 | 10.68 | 10.20 | 10.58 | 266,752 | +0.35(+3.42%) |
Jun 28, 2016 | 9.910 | 10.36 | 9.885 | 10.23 | 374,303 | +0.48(+4.92%) |
Jun 27, 2016 | 10.13 | 10.23 | 9.660 | 9.750 | 412,615 | -0.47(-4.65%) |
Jun 24, 2016 | 10.57 | 10.90 | 10.21 | 10.22 | 1,651,180 | -0.75(-6.79%) |
Jun 23, 2016 | 10.75 | 11.01 | 10.68 | 10.97 | 655,161 | +0.34(+3.20%) |
Jun 22, 2016 | 10.64 | 11.24 | 10.49 | 10.63 | 317,954 | -0.03(-0.28%) |
Jun 21, 2016 | 10.88 | 10.97 | 10.46 | 10.66 | 275,109 | -0.17(-1.57%) |
Jun 20, 2016 | 10.70 | 11.07 | 10.49 | 10.83 | 301,193 | +0.31(+2.95%) |
Jun 17, 2016 | 11.02 | 11.10 | 10.48 | 10.52 | 1,494,790 | -0.49(-4.45%) |
Jun 16, 2016 | 11.18 | 11.21 | 10.73 | 11.01 | 380,997 | -0.24(-2.13%) |
Jun 15, 2016 | 11.37 | 11.54 | 11.19 | 11.25 | 482,433 | -0.05(-0.44%) |
Jun 14, 2016 | 11.26 | 11.63 | 11.16 | 11.30 | 414,615 | +0.02(+0.18%) |
Jun 13, 2016 | 11.57 | 11.89 | 11.23 | 11.28 | 404,672 | -0.39(-3.34%) |
Jun 10, 2016 | 11.64 | 11.88 | 11.39 | 11.67 | 406,533 | -0.13(-1.10%) |
Jun 09, 2016 | 12.03 | 12.32 | 11.76 | 11.80 | 372,501 | -0.32(-2.64%) |
Jun 08, 2016 | 12.18 | 12.21 | 11.91 | 12.12 | 301,138 | -0.01(-0.08%) |
Jun 07, 2016 | 12.11 | 12.33 | 11.88 | 12.13 | 430,737 | -0.11(-0.90%) |
Jun 06, 2016 | 11.90 | 12.27 | 11.57 | 12.24 | 408,231 | +0.35(+2.94%) |
Jun 03, 2016 | 12.21 | 12.21 | 11.74 | 11.89 | 475,469 | -0.31(-2.54%) |
Jun 02, 2016 | 11.93 | 12.21 | 11.88 | 12.20 | 585,346 | +0.21(+1.75%) |
Jun 01, 2016 | 11.73 | 13.30 | 11.32 | 11.99 | 1,640,118 | +0.21(+1.78%) |
May 31, 2016 | 11.37 | 11.89 | 11.22 | 11.78 | 953,396 | +0.64(+5.75%) |
May 27, 2016 | 10.93 | 11.14 | 11.14 | 11.14 | 259,300 | +0.24(+2.20%) |
May 26, 2016 | 11.11 | 11.20 | 10.88 | 10.90 | 361,705 | -0.20(-1.80%) |
May 25, 2016 | 11.02 | 11.38 | 10.98 | 11.10 | 438,328 | +0.13(+1.19%) |
May 24, 2016 | 10.64 | 11.00 | 10.56 | 10.97 | 440,061 | +0.42(+3.98%) |
May 23, 2016 | 10.42 | 10.95 | 10.42 | 10.55 | 391,312 | +0.14(+1.34%) |
May 20, 2016 | 10.11 | 10.44 | 10.11 | 10.41 | 451,692 | +0.34(+3.38%) |
May 19, 2016 | 10.20 | 10.38 | 9.950 | 10.07 | 335,684 | -0.18(-1.76%) |
May 18, 2016 | 9.870 | 10.40 | 9.855 | 10.25 | 462,377 | +0.30(+3.02%) |
May 17, 2016 | 9.930 | 10.26 | 9.840 | 9.950 | 610,642 | -0.04(-0.40%) |
May 16, 2016 | 9.910 | 10.18 | 9.780 | 9.990 | 646,335 | +0.16(+1.63%) |
May 13, 2016 | 9.530 | 10.06 | 9.530 | 9.830 | 516,232 | +0.28(+2.93%) |
May 12, 2016 | 9.840 | 9.946 | 9.390 | 9.550 | 633,843 | -0.22(-2.25%) |
May 11, 2016 | 10.19 | 10.30 | 9.715 | 9.770 | 480,125 | -0.45(-4.40%) |
May 10, 2016 | 10.13 | 10.29 | 9.930 | 10.22 | 550,792 | +0.18(+1.79%) |
May 09, 2016 | 9.410 | 10.30 | 9.370 | 10.04 | 703,457 | +0.67(+7.15%) |
May 06, 2016 | 9.300 | 9.460 | 9.200 | 9.370 | 702,432 | -0.03(-0.32%) |
May 05, 2016 | 9.530 | 9.570 | 9.140 | 9.400 | 577,745 | -0.08(-0.84%) |
May 04, 2016 | 9.080 | 9.700 | 8.970 | 9.480 | 819,748 | +0.29(+3.16%) |
May 03, 2016 | 9.480 | 9.620 | 8.820 | 9.190 | 1,042,197 | -0.57(-5.84%) |
May 02, 2016 | 9.580 | 9.780 | 9.262 | 9.760 | 646,059 | +0.25(+2.63%) |
Apr 29, 2016 | 9.250 | 9.640 | 9.220 | 9.510 | 609,105 | +0.19(+2.04%) |
Apr 28, 2016 | 9.220 | 9.460 | 9.000 | 9.320 | 492,046 | +0.02(+0.22%) |
Apr 27, 2016 | 9.270 | 9.400 | 9.120 | 9.300 | 298,009 | -0.01(-0.11%) |
Apr 26, 2016 | 9.760 | 9.760 | 9.020 | 9.310 | 607,947 | -0.47(-4.81%) |
Apr 25, 2016 | 9.830 | 10.08 | 9.750 | 9.780 | 483,937 | -0.04(-0.41%) |
Apr 22, 2016 | 9.850 | 9.920 | 9.440 | 9.820 | 408,024 | +0.00(+0.00%) |
Apr 21, 2016 | 9.230 | 9.830 | 9.190 | 9.820 | 473,151 | +0.53(+5.71%) |
Apr 20, 2016 | 9.650 | 9.730 | 9.110 | 9.290 | 478,236 | -0.32(-3.33%) |
Apr 19, 2016 | 9.660 | 9.790 | 9.450 | 9.610 | 307,000 | -0.08(-0.83%) |
Apr 18, 2016 | 9.550 | 9.740 | 9.360 | 9.690 | 341,671 | +0.12(+1.25%) |
Apr 15, 2016 | 9.630 | 9.700 | 9.390 | 9.570 | 311,123 | -0.12(-1.24%) |
Apr 14, 2016 | 9.810 | 9.820 | 9.470 | 9.690 | 243,525 | -0.09(-0.92%) |
Apr 13, 2016 | 9.380 | 9.795 | 9.250 | 9.780 | 399,060 | +0.45(+4.82%) |
Apr 12, 2016 | 9.350 | 9.350 | 8.860 | 9.330 | 464,804 | -0.05(-0.53%) |
Apr 11, 2016 | 9.480 | 9.500 | 9.230 | 9.380 | 402,684 | -0.06(-0.64%) |
Apr 08, 2016 | 9.860 | 9.980 | 9.180 | 9.440 | 511,986 | -0.28(-2.88%) |
Apr 07, 2016 | 9.850 | 10.10 | 9.570 | 9.720 | 509,545 | -0.22(-2.21%) |
Apr 06, 2016 | 9.350 | 9.970 | 9.248 | 9.940 | 537,053 | +0.63(+6.77%) |
Apr 05, 2016 | 9.430 | 9.505 | 9.160 | 9.310 | 531,630 | -0.20(-2.10%) |
Apr 04, 2016 | 9.400 | 9.746 | 9.350 | 9.510 | 484,716 | +0.14(+1.49%) |
Apr 01, 2016 | 9.180 | 9.400 | 8.960 | 9.370 | 436,386 | +0.13(+1.41%) |
Mar 31, 2016 | 8.950 | 9.340 | 8.920 | 9.240 | 544,522 | +0.33(+3.70%) |
Mar 30, 2016 | 9.150 | 9.410 | 8.550 | 8.910 | 611,317 | -0.17(-1.87%) |
Mar 29, 2016 | 8.400 | 9.110 | 8.160 | 9.080 | 715,646 | +0.63(+7.46%) |
Mar 28, 2016 | 8.540 | 8.750 | 8.280 | 8.450 | 410,039 | -0.06(-0.71%) |
Mar 24, 2016 | 8.590 | 8.510 | 8.510 | 8.510 | 459,400 | -0.11(-1.28%) |
Mar 23, 2016 | 9.360 | 9.720 | 8.610 | 8.620 | 676,334 | -0.75(-8.00%) |
Mar 22, 2016 | 8.780 | 9.380 | 8.780 | 9.370 | 681,636 | +0.59(+6.72%) |
Mar 21, 2016 | 8.560 | 8.890 | 8.300 | 8.780 | 594,654 | +0.15(+1.74%) |
Mar 18, 2016 | 8.380 | 8.705 | 8.050 | 8.630 | 1,053,041 | +0.29(+3.48%) |
Mar 17, 2016 | 8.230 | 8.470 | 7.860 | 8.340 | 532,044 | +0.08(+0.97%) |
Mar 16, 2016 | 8.220 | 8.340 | 8.127 | 8.260 | 538,843 | +0.05(+0.61%) |
Mar 15, 2016 | 8.690 | 8.710 | 8.185 | 8.210 | 672,331 | -0.64(-7.23%) |
Mar 14, 2016 | 8.560 | 9.020 | 8.430 | 8.850 | 527,852 | +0.29(+3.39%) |
Mar 11, 2016 | 8.350 | 8.600 | 8.350 | 8.560 | 464,205 | +0.21(+2.51%) |
Mar 10, 2016 | 8.650 | 8.900 | 8.250 | 8.350 | 459,086 | -0.24(-2.79%) |
Mar 09, 2016 | 8.270 | 8.630 | 8.020 | 8.590 | 654,278 | +0.32(+3.87%) |
Mar 08, 2016 | 8.600 | 8.660 | 8.230 | 8.270 | 691,286 | -0.39(-4.50%) |
Mar 07, 2016 | 8.380 | 8.810 | 8.300 | 8.660 | 857,963 | +0.20(+2.36%) |
Mar 04, 2016 | 8.630 | 8.700 | 8.420 | 8.460 | 609,754 | -0.19(-2.20%) |
Mar 03, 2016 | 9.080 | 9.190 | 8.625 | 8.650 | 604,356 | -0.45(-4.95%) |
Mar 02, 2016 | 8.560 | 9.290 | 8.560 | 9.100 | 1,019,939 | +0.55(+6.43%) |
Mar 01, 2016 | 8.500 | 8.780 | 8.020 | 8.550 | 1,549,949 | +0.15(+1.73%) |
Feb 29, 2016 | 9.180 | 9.230 | 8.330 | 8.405 | 1,091,508 | -0.86(-9.23%) |
Feb 26, 2016 | 9.300 | 9.500 | 9.040 | 9.260 | 415,615 | +0.02(+0.22%) |
Feb 25, 2016 | 9.190 | 9.430 | 9.020 | 9.240 | 609,505 | +0.12(+1.32%) |
Feb 24, 2016 | 9.550 | 9.550 | 9.010 | 9.120 | 918,429 | -0.49(-5.10%) |
Feb 23, 2016 | 10.24 | 10.43 | 9.590 | 9.610 | 780,546 | -0.70(-6.79%) |
Feb 22, 2016 | 9.650 | 10.53 | 9.620 | 10.31 | 1,107,672 | +0.71(+7.40%) |
Feb 19, 2016 | 9.650 | 9.670 | 9.054 | 9.600 | 968,894 | -0.32(-3.23%) |
Feb 18, 2016 | 10.47 | 11.38 | 9.845 | 9.920 | 1,290,551 | -1.59(-13.81%) |
Feb 17, 2016 | 11.46 | 11.61 | 11.13 | 11.51 | 614,200 | +0.11(+0.96%) |
Feb 16, 2016 | 10.51 | 11.43 | 10.48 | 11.40 | 590,837 | +0.95(+9.09%) |
Feb 12, 2016 | 10.62 | 10.45 | 10.45 | 10.45 | 935,100 | -0.03(-0.29%) |
Feb 11, 2016 | 10.36 | 10.69 | 10.00 | 10.48 | 724,791 | +0.03(+0.29%) |
Feb 10, 2016 | 10.99 | 11.33 | 10.39 | 10.45 | 937,607 | -0.38(-3.51%) |
Feb 09, 2016 | 10.86 | 11.35 | 10.53 | 10.83 | 477,929 | -0.17(-1.55%) |
Feb 08, 2016 | 11.65 | 11.75 | 10.90 | 11.00 | 517,063 | -0.77(-6.54%) |
Feb 05, 2016 | 12.33 | 12.47 | 11.52 | 11.77 | 624,296 | -0.65(-5.23%) |
Feb 04, 2016 | 12.19 | 12.71 | 12.05 | 12.42 | 415,486 | +0.16(+1.31%) |
Feb 03, 2016 | 12.54 | 12.60 | 11.90 | 12.26 | 452,161 | -0.19(-1.53%) |
Feb 02, 2016 | 12.52 | 12.60 | 12.29 | 12.45 | 552,248 | -0.14(-1.11%) |
Feb 01, 2016 | 12.30 | 12.78 | 12.15 | 12.59 | 515,608 | +0.17(+1.37%) |
Jan 29, 2016 | 12.30 | 12.90 | 11.84 | 12.42 | 672,919 | +0.14(+1.14%) |
Jan 28, 2016 | 12.71 | 13.07 | 12.08 | 12.28 | 744,529 | -0.37(-2.92%) |
Jan 27, 2016 | 13.24 | 13.44 | 12.58 | 12.65 | 601,887 | -0.59(-4.46%) |
Jan 26, 2016 | 13.33 | 13.45 | 12.76 | 13.24 | 480,954 | -0.06(-0.45%) |
Jan 25, 2016 | 13.44 | 13.70 | 12.88 | 13.30 | 676,652 | -0.25(-1.85%) |
Jan 22, 2016 | 13.15 | 13.56 | 13.15 | 13.55 | 500,754 | +0.62(+4.80%) |
Jan 21, 2016 | 13.25 | 13.41 | 12.80 | 12.93 | 582,983 | -0.30(-2.27%) |
Jan 20, 2016 | 12.59 | 13.40 | 12.40 | 13.23 | 981,822 | +0.47(+3.68%) |
Jan 19, 2016 | 13.21 | 13.40 | 12.52 | 12.76 | 773,852 | -0.24(-1.85%) |
Jan 15, 2016 | 12.86 | 13.00 | 13.00 | 13.00 | 978,900 | -0.32(-2.40%) |
Jan 14, 2016 | 13.03 | 13.69 | 12.48 | 13.32 | 1,104,181 | +0.32(+2.46%) |
Jan 13, 2016 | 13.83 | 14.50 | 12.67 | 13.00 | 1,951,457 | -0.81(-5.87%) |
Jan 12, 2016 | 13.45 | 14.11 | 13.22 | 13.81 | 1,161,621 | +0.51(+3.83%) |
Jan 11, 2016 | 14.67 | 14.67 | 13.13 | 13.30 | 1,478,848 | -1.18(-8.15%) |
Jan 08, 2016 | 13.95 | 15.15 | 13.77 | 14.48 | 1,793,412 | +0.92(+6.78%) |
Jan 07, 2016 | 13.25 | 13.93 | 13.16 | 13.56 | 991,400 | +0.01(+0.07%) |
Jan 06, 2016 | 14.10 | 14.52 | 13.44 | 13.55 | 608,093 | -0.70(-4.91%) |
Jan 05, 2016 | 14.38 | 15.06 | 14.18 | 14.25 | 579,418 | +0.04(+0.28%) |
Jan 04, 2016 | 14.58 | 14.69 | 14.06 | 14.21 | 743,498 | -0.63(-4.25%) |
Dec 31, 2015 | 14.60 | 14.84 | 14.84 | 14.84 | 475,900 | +0.10(+0.68%) |
Dec 30, 2015 | 14.88 | 15.01 | 14.70 | 14.74 | 637,721 | -0.19(-1.27%) |
Dec 29, 2015 | 15.02 | 15.07 | 14.76 | 14.93 | 580,791 | -0.08(-0.53%) |
Dec 28, 2015 | 15.20 | 15.31 | 14.83 | 15.01 | 588,026 | -0.30(-1.96%) |
Dec 24, 2015 | 15.63 | 15.31 | 15.31 | 15.31 | 359,300 | -0.32(-2.05%) |
Dec 23, 2015 | 16.36 | 16.54 | 15.45 | 15.63 | 610,556 | -0.68(-4.17%) |
Dec 22, 2015 | 16.25 | 16.54 | 15.97 | 16.31 | 578,029 | +0.20(+1.24%) |
Dec 21, 2015 | 16.51 | 16.71 | 15.80 | 16.11 | 585,266 | -0.32(-1.95%) |
Dec 18, 2015 | 15.92 | 16.71 | 15.80 | 16.43 | 2,603,670 | +0.43(+2.69%) |
Dec 17, 2015 | 16.57 | 16.61 | 15.74 | 16.00 | 472,247 | -0.57(-3.44%) |
Dec 16, 2015 | 16.11 | 16.95 | 15.60 | 16.57 | 734,748 | +0.63(+3.95%) |
Dec 15, 2015 | 15.73 | 16.40 | 15.73 | 15.94 | 517,456 | +0.34(+2.18%) |
Dec 14, 2015 | 15.36 | 15.85 | 15.15 | 15.60 | 562,896 | +0.00(+0.00%) |
Dec 11, 2015 | 15.84 | 16.15 | 15.53 | 15.60 | 486,736 | -0.57(-3.53%) |
Dec 10, 2015 | 16.28 | 16.69 | 16.07 | 16.17 | 355,036 | -0.16(-0.98%) |
Dec 09, 2015 | 16.77 | 16.81 | 16.26 | 16.33 | 455,777 | -0.43(-2.57%) |
Dec 08, 2015 | 16.62 | 16.93 | 16.51 | 16.76 | 385,895 | +0.00(+0.00%) |
Dec 07, 2015 | 17.00 | 17.05 | 16.61 | 16.76 | 499,827 | -0.22(-1.30%) |
Dec 04, 2015 | 16.70 | 17.17 | 16.58 | 16.98 | 393,500 | +0.31(+1.86%) |
Dec 03, 2015 | 17.55 | 17.63 | 16.43 | 16.67 | 530,929 | -0.88(-5.01%) |
Dec 02, 2015 | 17.44 | 17.95 | 17.44 | 17.55 | 430,140 | +0.16(+0.92%) |
Dec 01, 2015 | 17.91 | 18.11 | 17.36 | 17.39 | 635,778 | -0.47(-2.63%) |
Nov 30, 2015 | 17.98 | 18.26 | 17.52 | 17.86 | 670,937 | -0.11(-0.61%) |
Nov 27, 2015 | 17.91 | 18.12 | 17.83 | 17.97 | 465,971 | +0.00(+0.00%) |
Nov 25, 2015 | 17.86 | 17.97 | 17.97 | 17.97 | 970,000 | +0.19(+1.07%) |
Nov 24, 2015 | 17.81 | 18.18 | 17.59 | 17.78 | 918,411 | -0.08(-0.45%) |
Nov 23, 2015 | 17.43 | 18.03 | 17.43 | 17.86 | 682,254 | +0.16(+0.90%) |
Nov 20, 2015 | 17.75 | 18.24 | 17.62 | 17.70 | 921,181 | +0.00(+0.00%) |
Nov 19, 2015 | 18.17 | 18.19 | 17.52 | 17.70 | 349,427 | -0.59(-3.23%) |
Nov 18, 2015 | 17.70 | 18.32 | 17.61 | 18.29 | 445,067 | +0.54(+3.04%) |
Nov 17, 2015 | 17.65 | 17.99 | 17.25 | 17.75 | 706,290 | +0.26(+1.49%) |
Nov 16, 2015 | 17.91 | 18.22 | 17.14 | 17.49 | 960,072 | -0.62(-3.42%) |
Nov 13, 2015 | 17.84 | 18.85 | 17.28 | 18.11 | 880,611 | +0.35(+1.97%) |
Nov 12, 2015 | 18.25 | 18.25 | 17.73 | 17.76 | 583,296 | -0.51(-2.79%) |
Nov 11, 2015 | 18.55 | 18.82 | 18.20 | 18.27 | 754,826 | -0.16(-0.87%) |
Nov 10, 2015 | 17.96 | 18.48 | 17.39 | 18.43 | 971,277 | +0.45(+2.50%) |
Nov 09, 2015 | 17.68 | 18.43 | 17.65 | 17.98 | 1,146,685 | +0.22(+1.24%) |
Nov 06, 2015 | 17.76 | 17.83 | 17.26 | 17.76 | 811,323 | -0.11(-0.62%) |
Nov 05, 2015 | 16.85 | 18.73 | 16.59 | 17.87 | 1,983,301 | +0.87(+5.12%) |
Nov 04, 2015 | 15.80 | 17.12 | 14.88 | 17.00 | 1,699,292 | +0.74(+4.55%) |
Nov 03, 2015 | 16.77 | 16.90 | 16.12 | 16.26 | 1,477,398 | -0.64(-3.79%) |