Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.34 | 10.41 | 10.16 | 10.27 | 138,032 | -0.02(-0.19%) |
Oct 28, 2016 | 10.43 | 10.58 | 10.21 | 10.29 | 172,447 | -0.11(-1.06%) |
Oct 27, 2016 | 10.53 | 10.66 | 10.38 | 10.40 | 133,262 | -0.05(-0.48%) |
Oct 26, 2016 | 10.26 | 10.56 | 10.26 | 10.45 | 191,308 | +0.15(+1.46%) |
Oct 25, 2016 | 10.53 | 10.68 | 10.29 | 10.30 | 73,265 | -0.23(-2.18%) |
Oct 24, 2016 | 10.47 | 10.72 | 10.47 | 10.53 | 114,866 | +0.08(+0.77%) |
Oct 21, 2016 | 10.76 | 10.76 | 10.43 | 10.45 | 163,165 | -0.33(-3.06%) |
Oct 20, 2016 | 10.81 | 10.88 | 10.67 | 10.78 | 212,639 | -0.03(-0.28%) |
Oct 19, 2016 | 10.58 | 10.88 | 10.48 | 10.81 | 348,847 | +0.30(+2.85%) |
Oct 18, 2016 | 10.67 | 10.72 | 10.49 | 10.51 | 161,998 | -0.09(-0.85%) |
Oct 17, 2016 | 10.55 | 10.70 | 10.50 | 10.60 | 244,488 | +0.07(+0.66%) |
Oct 14, 2016 | 10.74 | 10.74 | 10.24 | 10.53 | 274,073 | -0.13(-1.22%) |
Oct 13, 2016 | 10.61 | 10.69 | 10.52 | 10.66 | 222,172 | -0.06(-0.56%) |
Oct 12, 2016 | 10.67 | 10.86 | 10.46 | 10.72 | 176,510 | +0.07(+0.66%) |
Oct 11, 2016 | 10.93 | 10.98 | 10.53 | 10.65 | 233,650 | -0.36(-3.27%) |
Oct 10, 2016 | 10.82 | 11.11 | 10.82 | 11.01 | 242,004 | +0.31(+2.90%) |
Oct 07, 2016 | 11.01 | 11.14 | 10.55 | 10.70 | 310,358 | -0.33(-2.99%) |
Oct 06, 2016 | 10.94 | 11.10 | 10.86 | 11.03 | 520,713 | +0.03(+0.27%) |
Oct 05, 2016 | 9.310 | 11.49 | 9.310 | 11.00 | 2,626,678 | +1.99(+22.09%) |
Oct 04, 2016 | 8.960 | 9.105 | 8.960 | 9.010 | 99,085 | +0.06(+0.67%) |
Oct 03, 2016 | 8.570 | 8.960 | 8.570 | 8.950 | 190,749 | +0.39(+4.56%) |
Sep 30, 2016 | 8.390 | 8.860 | 8.390 | 8.560 | 359,568 | +0.17(+2.03%) |
Sep 29, 2016 | 8.750 | 8.800 | 8.370 | 8.390 | 193,250 | -0.31(-3.56%) |
Sep 28, 2016 | 8.960 | 8.990 | 8.700 | 8.700 | 226,400 | -0.24(-2.68%) |
Sep 27, 2016 | 9.020 | 9.080 | 8.930 | 8.940 | 105,158 | -0.12(-1.32%) |
Sep 26, 2016 | 9.250 | 9.250 | 9.015 | 9.060 | 192,244 | -0.19(-2.05%) |
Sep 23, 2016 | 9.050 | 9.280 | 9.040 | 9.250 | 155,851 | +0.16(+1.76%) |
Sep 22, 2016 | 9.110 | 9.170 | 9.052 | 9.090 | 74,515 | +0.06(+0.66%) |
Sep 21, 2016 | 8.940 | 9.060 | 8.880 | 9.030 | 137,634 | +0.10(+1.12%) |
Sep 20, 2016 | 9.040 | 9.090 | 8.930 | 8.930 | 88,930 | -0.01(-0.11%) |
Sep 19, 2016 | 9.150 | 9.210 | 8.930 | 8.940 | 151,490 | -0.16(-1.76%) |
Sep 16, 2016 | 9.130 | 9.200 | 8.930 | 9.100 | 210,347 | -0.02(-0.22%) |
Sep 15, 2016 | 9.140 | 9.220 | 9.110 | 9.120 | 79,033 | -0.04(-0.44%) |
Sep 14, 2016 | 9.250 | 9.450 | 9.110 | 9.160 | 159,176 | -0.06(-0.65%) |
Sep 13, 2016 | 9.600 | 9.630 | 9.150 | 9.220 | 242,805 | -0.42(-4.36%) |
Sep 12, 2016 | 9.680 | 9.720 | 9.200 | 9.640 | 172,381 | -0.11(-1.13%) |
Sep 09, 2016 | 9.780 | 9.850 | 9.680 | 9.750 | 150,161 | -0.09(-0.91%) |
Sep 08, 2016 | 9.840 | 9.940 | 9.745 | 9.840 | 122,790 | -0.01(-0.10%) |
Sep 07, 2016 | 9.770 | 9.900 | 9.720 | 9.850 | 163,125 | +0.15(+1.55%) |
Sep 06, 2016 | 9.800 | 9.870 | 9.670 | 9.700 | 231,821 | +0.01(+0.10%) |
Sep 02, 2016 | 9.540 | 9.690 | 9.690 | 9.690 | 175,300 | +0.21(+2.22%) |
Sep 01, 2016 | 9.820 | 9.850 | 9.460 | 9.480 | 251,052 | -0.29(-2.97%) |
Aug 31, 2016 | 9.750 | 9.950 | 9.710 | 9.770 | 244,214 | +0.09(+0.93%) |
Aug 30, 2016 | 9.410 | 9.770 | 9.410 | 9.680 | 348,658 | +0.27(+2.87%) |
Aug 29, 2016 | 10.21 | 10.26 | 9.370 | 9.410 | 2,151,050 | -0.86(-8.37%) |
Aug 26, 2016 | 11.30 | 11.30 | 10.16 | 10.27 | 286,839 | -0.44(-4.11%) |
Aug 25, 2016 | 10.32 | 10.79 | 10.23 | 10.71 | 190,790 | +0.34(+3.28%) |
Aug 24, 2016 | 10.52 | 10.62 | 10.33 | 10.37 | 74,776 | -0.13(-1.24%) |
Aug 23, 2016 | 10.27 | 10.55 | 10.17 | 10.50 | 130,108 | +0.24(+2.34%) |
Aug 22, 2016 | 10.08 | 10.29 | 9.820 | 10.26 | 209,668 | +0.14(+1.38%) |
Aug 19, 2016 | 10.03 | 10.26 | 10.00 | 10.12 | 57,301 | +0.02(+0.20%) |
Aug 18, 2016 | 10.06 | 10.22 | 10.05 | 10.10 | 89,089 | +0.04(+0.40%) |
Aug 17, 2016 | 10.24 | 10.28 | 10.06 | 10.06 | 89,226 | -0.19(-1.85%) |
Aug 16, 2016 | 10.24 | 10.36 | 10.17 | 10.25 | 80,108 | -0.01(-0.10%) |
Aug 15, 2016 | 10.11 | 10.35 | 10.06 | 10.26 | 141,951 | +0.10(+0.98%) |
Aug 12, 2016 | 10.39 | 10.43 | 10.08 | 10.16 | 92,066 | -0.27(-2.59%) |
Aug 11, 2016 | 10.47 | 10.74 | 10.38 | 10.43 | 103,082 | +0.03(+0.29%) |
Aug 10, 2016 | 10.12 | 10.66 | 10.12 | 10.40 | 171,690 | +0.28(+2.77%) |
Aug 09, 2016 | 10.42 | 10.45 | 10.09 | 10.12 | 89,751 | -0.27(-2.60%) |
Aug 08, 2016 | 10.46 | 10.54 | 10.34 | 10.39 | 72,593 | -0.03(-0.29%) |
Aug 05, 2016 | 10.21 | 10.58 | 10.21 | 10.42 | 163,465 | +0.29(+2.86%) |
Aug 04, 2016 | 10.00 | 10.25 | 9.910 | 10.13 | 134,562 | +0.16(+1.60%) |
Aug 03, 2016 | 10.03 | 10.17 | 9.820 | 9.970 | 102,847 | -0.05(-0.50%) |
Aug 02, 2016 | 10.15 | 10.37 | 9.935 | 10.02 | 81,957 | -0.12(-1.18%) |
Aug 01, 2016 | 10.33 | 10.33 | 10.09 | 10.14 | 143,293 | -0.20(-1.93%) |
Jul 29, 2016 | 10.45 | 10.45 | 10.16 | 10.34 | 90,697 | -0.12(-1.15%) |
Jul 28, 2016 | 10.29 | 10.50 | 10.15 | 10.46 | 157,308 | +0.16(+1.55%) |
Jul 27, 2016 | 10.47 | 10.54 | 10.25 | 10.30 | 181,012 | -0.18(-1.72%) |
Jul 26, 2016 | 10.40 | 10.56 | 10.32 | 10.48 | 177,149 | +0.07(+0.67%) |
Jul 25, 2016 | 10.44 | 10.46 | 10.31 | 10.41 | 130,181 | -0.04(-0.38%) |
Jul 22, 2016 | 10.55 | 10.55 | 10.39 | 10.45 | 108,269 | -0.02(-0.19%) |
Jul 21, 2016 | 10.71 | 10.77 | 10.47 | 10.47 | 133,505 | -0.23(-2.15%) |
Jul 20, 2016 | 10.45 | 10.73 | 10.38 | 10.70 | 239,358 | +0.26(+2.49%) |
Jul 19, 2016 | 10.47 | 10.57 | 10.32 | 10.44 | 120,217 | -0.05(-0.48%) |
Jul 18, 2016 | 10.35 | 10.52 | 10.26 | 10.49 | 151,322 | +0.08(+0.77%) |
Jul 15, 2016 | 10.41 | 10.59 | 10.28 | 10.41 | 112,303 | +0.01(+0.10%) |
Jul 14, 2016 | 10.37 | 10.59 | 10.34 | 10.40 | 346,752 | +0.11(+1.07%) |
Jul 13, 2016 | 10.20 | 10.35 | 10.12 | 10.29 | 228,450 | +0.15(+1.48%) |
Jul 12, 2016 | 10.02 | 10.36 | 10.02 | 10.14 | 291,479 | +0.12(+1.25%) |
Jul 11, 2016 | 10.00 | 10.25 | 9.970 | 10.02 | 208,993 | -0.00(-0.05%) |
Jul 08, 2016 | 9.930 | 9.920 | 9.920 | 10.02 | 231,619 | +0.10(+1.01%) |
Jul 07, 2016 | 9.780 | 10.00 | 9.780 | 9.920 | 176,519 | +0.07(+0.71%) |
Jul 05, 2016 | 10.00 | 10.01 | 9.770 | 9.850 | 161,003 | -0.18(-1.79%) |
Jul 01, 2016 | 10.07 | 10.03 | 10.03 | 10.03 | 270,800 | +0.04(+0.40%) |
Jun 30, 2016 | 9.810 | 10.06 | 9.740 | 9.990 | 289,443 | +0.26(+2.67%) |
Jun 29, 2016 | 9.020 | 9.790 | 8.990 | 9.730 | 837,068 | +0.69(+7.63%) |
Jun 28, 2016 | 8.890 | 9.142 | 8.870 | 9.040 | 265,353 | +0.04(+0.44%) |
Jun 27, 2016 | 9.230 | 9.230 | 8.900 | 9.000 | 189,961 | -0.32(-3.43%) |
Jun 24, 2016 | 9.630 | 9.840 | 9.080 | 9.320 | 570,459 | -0.65(-6.52%) |
Jun 23, 2016 | 10.00 | 10.28 | 9.610 | 9.970 | 711,039 | +0.08(+0.81%) |
Jun 22, 2016 | 9.930 | 10.22 | 9.860 | 9.890 | 114,425 | -0.09(-0.90%) |
Jun 21, 2016 | 9.960 | 9.980 | 9.740 | 9.980 | 110,862 | +0.09(+0.91%) |
Jun 20, 2016 | 9.970 | 10.10 | 9.780 | 9.890 | 224,646 | -0.06(-0.60%) |
Jun 17, 2016 | 9.960 | 10.25 | 9.850 | 9.950 | 161,582 | +0.05(+0.51%) |
Jun 16, 2016 | 9.850 | 9.960 | 9.560 | 9.900 | 159,255 | +0.01(+0.10%) |
Jun 15, 2016 | 9.880 | 10.15 | 9.840 | 9.890 | 294,816 | -0.02(-0.20%) |
Jun 14, 2016 | 10.06 | 10.29 | 9.850 | 9.910 | 498,549 | -0.23(-2.27%) |
Jun 13, 2016 | 10.37 | 10.51 | 10.13 | 10.14 | 151,870 | -0.37(-3.52%) |
Jun 10, 2016 | 10.58 | 10.59 | 10.28 | 10.51 | 166,923 | -0.22(-2.05%) |
Jun 09, 2016 | 10.67 | 10.74 | 10.47 | 10.73 | 179,345 | +0.03(+0.28%) |
Jun 08, 2016 | 10.67 | 10.78 | 10.63 | 10.70 | 122,075 | +0.10(+0.94%) |
Jun 07, 2016 | 11.01 | 11.04 | 10.57 | 10.60 | 176,280 | -0.43(-3.90%) |
Jun 06, 2016 | 10.72 | 11.07 | 10.72 | 11.03 | 141,888 | +0.25(+2.32%) |
Jun 03, 2016 | 10.97 | 10.97 | 10.56 | 10.78 | 204,089 | -0.22(-2.00%) |
Jun 02, 2016 | 10.96 | 11.05 | 10.74 | 11.00 | 170,248 | +0.06(+0.55%) |
Jun 01, 2016 | 10.95 | 11.26 | 10.76 | 10.94 | 305,346 | -0.05(-0.45%) |
May 31, 2016 | 10.99 | 11.02 | 10.65 | 10.99 | 252,592 | +0.01(+0.09%) |
May 27, 2016 | 10.74 | 10.98 | 10.98 | 10.98 | 129,700 | +0.24(+2.23%) |
May 26, 2016 | 10.88 | 10.95 | 10.69 | 10.74 | 141,264 | -0.19(-1.74%) |
May 25, 2016 | 10.89 | 10.98 | 10.76 | 10.93 | 170,480 | +0.10(+0.92%) |
May 24, 2016 | 10.55 | 10.89 | 10.46 | 10.83 | 223,201 | +0.35(+3.34%) |
May 23, 2016 | 10.46 | 10.71 | 10.43 | 10.48 | 115,254 | +0.03(+0.29%) |
May 20, 2016 | 10.46 | 10.62 | 10.35 | 10.45 | 217,504 | +0.06(+0.58%) |
May 19, 2016 | 10.78 | 11.08 | 10.26 | 10.39 | 255,321 | -0.38(-3.53%) |
May 18, 2016 | 10.73 | 10.87 | 10.57 | 10.77 | 187,545 | +0.04(+0.37%) |
May 17, 2016 | 11.02 | 11.09 | 10.63 | 10.73 | 190,406 | -0.30(-2.72%) |
May 16, 2016 | 10.80 | 11.14 | 10.76 | 11.03 | 144,404 | +0.19(+1.75%) |
May 13, 2016 | 11.20 | 11.38 | 10.77 | 10.84 | 220,970 | -0.28(-2.52%) |
May 12, 2016 | 11.46 | 11.57 | 11.10 | 11.12 | 174,934 | -0.35(-3.05%) |
May 11, 2016 | 11.48 | 11.74 | 11.32 | 11.47 | 300,689 | -0.10(-0.86%) |
May 10, 2016 | 11.33 | 11.65 | 11.29 | 11.57 | 250,946 | +0.20(+1.76%) |
May 09, 2016 | 11.10 | 11.41 | 11.01 | 11.37 | 249,262 | +0.19(+1.70%) |
May 06, 2016 | 10.60 | 11.19 | 10.50 | 11.18 | 322,756 | +0.21(+1.91%) |
May 05, 2016 | 11.21 | 11.24 | 10.85 | 10.97 | 248,442 | -0.12(-1.08%) |
May 04, 2016 | 11.28 | 11.39 | 10.90 | 11.09 | 412,298 | -0.28(-2.46%) |
May 03, 2016 | 11.64 | 11.68 | 11.34 | 11.37 | 167,876 | -0.25(-2.15%) |
May 02, 2016 | 11.92 | 11.94 | 11.52 | 11.62 | 124,410 | -0.30(-2.52%) |
Apr 29, 2016 | 11.93 | 11.98 | 11.64 | 11.92 | 224,418 | +0.04(+0.34%) |
Apr 28, 2016 | 12.23 | 12.35 | 11.85 | 11.88 | 165,065 | -0.30(-2.46%) |
Apr 27, 2016 | 11.90 | 12.23 | 11.90 | 12.18 | 265,090 | +0.36(+3.05%) |
Apr 26, 2016 | 12.10 | 12.15 | 11.74 | 11.82 | 176,497 | -0.13(-1.09%) |
Apr 25, 2016 | 11.81 | 12.15 | 11.70 | 11.95 | 361,005 | +0.22(+1.88%) |
Apr 22, 2016 | 11.71 | 11.89 | 11.71 | 11.73 | 229,982 | -0.07(-0.59%) |
Apr 21, 2016 | 11.59 | 12.02 | 11.57 | 11.80 | 264,871 | +0.13(+1.11%) |
Apr 20, 2016 | 11.64 | 12.00 | 11.50 | 11.67 | 511,299 | +0.10(+0.86%) |
Apr 19, 2016 | 11.11 | 11.74 | 11.10 | 11.57 | 317,872 | +0.46(+4.14%) |
Apr 18, 2016 | 11.04 | 11.22 | 10.92 | 11.11 | 187,562 | +0.01(+0.09%) |
Apr 15, 2016 | 10.90 | 11.26 | 10.84 | 11.10 | 231,883 | +0.20(+1.83%) |
Apr 14, 2016 | 10.82 | 10.98 | 10.70 | 10.90 | 210,279 | +0.12(+1.11%) |
Apr 13, 2016 | 10.94 | 11.07 | 10.49 | 10.78 | 374,998 | +0.07(+0.65%) |
Apr 12, 2016 | 11.64 | 11.64 | 10.51 | 10.71 | 847,615 | -0.97(-8.30%) |
Apr 11, 2016 | 8.940 | 12.33 | 8.940 | 11.68 | 3,298,542 | +2.73(+30.50%) |
Apr 08, 2016 | 9.010 | 9.050 | 8.860 | 8.950 | 239,141 | -0.04(-0.44%) |
Apr 07, 2016 | 8.980 | 9.170 | 8.860 | 8.990 | 194,678 | -0.01(-0.11%) |
Apr 06, 2016 | 9.000 | 9.060 | 8.720 | 9.000 | 240,970 | -0.01(-0.11%) |
Apr 05, 2016 | 8.950 | 9.081 | 8.770 | 9.010 | 194,601 | +0.02(+0.22%) |
Apr 04, 2016 | 9.120 | 9.210 | 8.960 | 8.990 | 165,901 | -0.12(-1.32%) |
Apr 01, 2016 | 9.160 | 9.210 | 8.950 | 9.110 | 153,407 | -0.09(-0.98%) |
Mar 31, 2016 | 9.120 | 9.328 | 9.070 | 9.200 | 195,056 | +0.13(+1.43%) |
Mar 30, 2016 | 8.800 | 9.210 | 8.740 | 9.070 | 190,437 | +0.32(+3.66%) |
Mar 29, 2016 | 8.890 | 8.890 | 8.550 | 8.750 | 289,614 | -0.17(-1.91%) |
Mar 28, 2016 | 9.020 | 9.100 | 8.845 | 8.920 | 276,743 | -0.09(-1.00%) |
Mar 24, 2016 | 8.830 | 9.010 | 9.010 | 9.010 | 247,500 | +0.09(+1.01%) |
Mar 23, 2016 | 8.800 | 8.940 | 8.510 | 8.920 | 600,520 | +0.11(+1.25%) |
Mar 22, 2016 | 9.000 | 9.000 | 8.610 | 8.810 | 275,116 | -0.22(-2.44%) |
Mar 21, 2016 | 9.000 | 9.080 | 8.800 | 9.030 | 191,240 | -0.05(-0.55%) |
Mar 18, 2016 | 9.020 | 9.170 | 8.930 | 9.080 | 269,292 | +0.04(+0.44%) |
Mar 17, 2016 | 9.050 | 9.205 | 8.910 | 9.040 | 148,442 | +0.02(+0.22%) |
Mar 16, 2016 | 8.790 | 9.050 | 8.740 | 9.020 | 156,535 | +0.19(+2.15%) |
Mar 15, 2016 | 8.920 | 8.920 | 8.655 | 8.830 | 202,922 | -0.14(-1.56%) |
Mar 14, 2016 | 9.310 | 9.370 | 8.880 | 8.970 | 159,549 | -0.37(-3.96%) |
Mar 11, 2016 | 9.380 | 9.435 | 9.205 | 9.340 | 155,956 | +0.07(+0.76%) |
Mar 10, 2016 | 9.180 | 9.640 | 9.060 | 9.270 | 323,740 | +0.16(+1.76%) |
Mar 09, 2016 | 9.590 | 9.620 | 9.110 | 9.110 | 322,840 | -0.43(-4.51%) |
Mar 08, 2016 | 9.470 | 9.700 | 9.410 | 9.540 | 391,228 | +0.04(+0.42%) |
Mar 07, 2016 | 9.400 | 9.570 | 9.330 | 9.500 | 360,326 | +0.01(+0.11%) |
Mar 04, 2016 | 9.580 | 9.600 | 9.390 | 9.490 | 400,412 | -0.04(-0.47%) |
Mar 03, 2016 | 9.460 | 9.630 | 9.460 | 9.535 | 461,997 | +0.04(+0.37%) |
Mar 02, 2016 | 9.510 | 9.580 | 9.260 | 9.500 | 297,691 | -0.06(-0.63%) |
Mar 01, 2016 | 9.290 | 9.630 | 9.105 | 9.560 | 377,793 | +0.43(+4.71%) |
Feb 29, 2016 | 9.040 | 9.305 | 8.880 | 9.130 | 783,639 | +0.17(+1.90%) |
Feb 26, 2016 | 9.650 | 9.650 | 8.441 | 8.960 | 1,515,509 | -0.66(-6.86%) |
Feb 25, 2016 | 10.24 | 10.26 | 9.550 | 9.620 | 563,628 | -0.53(-5.22%) |
Feb 24, 2016 | 10.11 | 10.35 | 9.810 | 10.15 | 1,588,876 | -0.12(-1.17%) |
Feb 23, 2016 | 9.970 | 10.35 | 9.890 | 10.27 | 518,202 | +0.30(+3.01%) |
Feb 22, 2016 | 10.15 | 10.44 | 9.830 | 9.970 | 788,227 | -0.03(-0.30%) |
Feb 19, 2016 | 10.02 | 10.18 | 9.630 | 10.00 | 417,257 | +0.02(+0.20%) |
Feb 18, 2016 | 10.25 | 10.28 | 9.920 | 9.980 | 301,099 | -0.19(-1.87%) |
Feb 17, 2016 | 10.22 | 10.38 | 10.00 | 10.17 | 345,763 | +0.08(+0.79%) |
Feb 16, 2016 | 10.06 | 10.28 | 9.982 | 10.09 | 252,830 | +0.13(+1.31%) |
Feb 12, 2016 | 9.480 | 9.960 | 9.960 | 9.960 | 477,300 | +0.50(+5.29%) |
Feb 11, 2016 | 9.230 | 9.560 | 9.080 | 9.460 | 445,457 | +0.12(+1.28%) |
Feb 10, 2016 | 9.810 | 9.820 | 9.315 | 9.340 | 347,463 | -0.35(-3.61%) |
Feb 09, 2016 | 9.700 | 9.900 | 9.522 | 9.690 | 272,867 | -0.19(-1.92%) |
Feb 08, 2016 | 10.38 | 10.45 | 9.770 | 9.880 | 608,078 | -0.51(-4.91%) |
Feb 05, 2016 | 11.10 | 11.40 | 10.23 | 10.39 | 743,209 | -1.08(-9.42%) |
Feb 04, 2016 | 11.29 | 11.70 | 11.19 | 11.47 | 508,543 | +0.12(+1.06%) |
Feb 03, 2016 | 10.80 | 11.36 | 10.77 | 11.35 | 494,261 | +0.62(+5.78%) |
Feb 02, 2016 | 10.96 | 11.19 | 10.70 | 10.73 | 432,119 | -0.47(-4.20%) |
Feb 01, 2016 | 10.78 | 11.23 | 10.65 | 11.20 | 461,014 | +0.32(+2.94%) |
Jan 29, 2016 | 10.23 | 10.91 | 10.15 | 10.88 | 396,161 | +0.63(+6.15%) |
Jan 28, 2016 | 10.52 | 10.64 | 10.25 | 10.25 | 322,058 | -0.27(-2.57%) |
Jan 27, 2016 | 10.68 | 10.90 | 10.42 | 10.52 | 487,959 | -0.17(-1.59%) |
Jan 26, 2016 | 10.43 | 11.00 | 10.29 | 10.69 | 602,239 | +0.26(+2.49%) |
Jan 25, 2016 | 10.30 | 10.73 | 10.00 | 10.43 | 657,136 | +0.19(+1.86%) |
Jan 22, 2016 | 10.12 | 10.48 | 10.12 | 10.24 | 445,223 | +0.17(+1.69%) |
Jan 21, 2016 | 10.12 | 10.30 | 9.880 | 10.07 | 932,985 | -0.05(-0.49%) |
Jan 20, 2016 | 10.57 | 11.00 | 9.880 | 10.12 | 568,431 | -0.65(-6.04%) |
Jan 19, 2016 | 10.91 | 11.03 | 10.74 | 10.77 | 299,357 | -0.13(-1.19%) |
Jan 15, 2016 | 10.60 | 10.90 | 10.90 | 10.90 | 455,700 | +0.09(+0.83%) |
Jan 14, 2016 | 11.21 | 11.45 | 10.62 | 10.81 | 677,723 | -0.43(-3.83%) |
Jan 13, 2016 | 11.84 | 11.93 | 11.11 | 11.24 | 390,533 | -0.64(-5.39%) |
Jan 12, 2016 | 11.88 | 12.03 | 11.59 | 11.88 | 335,188 | +0.23(+1.97%) |
Jan 11, 2016 | 12.30 | 13.29 | 11.50 | 11.65 | 454,625 | -0.51(-4.19%) |
Jan 08, 2016 | 12.07 | 12.50 | 11.95 | 12.16 | 428,334 | +0.20(+1.67%) |
Jan 07, 2016 | 12.05 | 12.23 | 11.83 | 11.96 | 347,369 | -0.26(-2.13%) |
Jan 06, 2016 | 12.11 | 12.36 | 12.10 | 12.22 | 522,597 | +0.03(+0.25%) |
Jan 05, 2016 | 13.10 | 13.10 | 12.15 | 12.19 | 474,820 | -0.84(-6.45%) |
Jan 04, 2016 | 13.16 | 13.25 | 12.73 | 13.03 | 396,575 | -0.48(-3.55%) |
Dec 31, 2015 | 13.18 | 13.51 | 13.51 | 13.51 | 233,100 | +0.30(+2.27%) |
Dec 30, 2015 | 13.44 | 13.58 | 13.12 | 13.21 | 234,680 | -0.29(-2.15%) |
Dec 29, 2015 | 13.62 | 13.75 | 13.48 | 13.50 | 117,157 | -0.05(-0.37%) |
Dec 28, 2015 | 13.51 | 13.55 | 13.21 | 13.55 | 130,500 | -0.07(-0.51%) |
Dec 24, 2015 | 13.64 | 13.62 | 13.62 | 13.62 | 93,300 | -0.01(-0.07%) |
Dec 23, 2015 | 13.64 | 13.67 | 13.24 | 13.63 | 205,111 | -0.01(-0.07%) |
Dec 22, 2015 | 13.12 | 13.68 | 13.03 | 13.64 | 266,419 | +0.49(+3.73%) |
Dec 21, 2015 | 13.43 | 13.48 | 13.01 | 13.15 | 210,717 | -0.10(-0.75%) |
Dec 18, 2015 | 13.35 | 13.40 | 13.17 | 13.25 | 291,686 | -0.18(-1.34%) |
Dec 17, 2015 | 13.83 | 13.88 | 13.43 | 13.43 | 210,592 | -0.40(-2.89%) |
Dec 16, 2015 | 13.92 | 13.92 | 13.50 | 13.83 | 423,375 | +0.03(+0.22%) |
Dec 15, 2015 | 13.80 | 13.90 | 13.64 | 13.80 | 310,360 | +0.02(+0.15%) |
Dec 14, 2015 | 13.87 | 14.20 | 13.58 | 13.78 | 449,410 | +0.03(+0.22%) |
Dec 11, 2015 | 14.56 | 14.59 | 13.65 | 13.75 | 292,253 | -1.00(-6.78%) |
Dec 10, 2015 | 14.73 | 14.95 | 14.68 | 14.75 | 293,214 | +0.08(+0.55%) |
Dec 09, 2015 | 14.52 | 14.86 | 14.46 | 14.67 | 251,296 | -0.01(-0.07%) |
Dec 08, 2015 | 14.90 | 15.06 | 14.63 | 14.68 | 176,602 | -0.33(-2.20%) |
Dec 07, 2015 | 15.73 | 15.81 | 14.87 | 15.01 | 422,616 | -0.80(-5.06%) |
Dec 04, 2015 | 15.32 | 15.84 | 15.31 | 15.81 | 220,242 | +0.46(+3.00%) |
Dec 03, 2015 | 15.56 | 15.73 | 15.18 | 15.35 | 216,388 | -0.22(-1.41%) |
Dec 02, 2015 | 15.37 | 15.94 | 15.23 | 15.57 | 278,065 | +0.24(+1.57%) |
Dec 01, 2015 | 15.12 | 15.46 | 15.06 | 15.33 | 182,678 | +0.20(+1.32%) |
Nov 30, 2015 | 15.40 | 15.40 | 15.01 | 15.13 | 248,354 | -0.17(-1.11%) |
Nov 27, 2015 | 15.16 | 15.46 | 15.16 | 15.30 | 62,613 | +0.07(+0.46%) |
Nov 25, 2015 | 15.35 | 15.23 | 15.23 | 15.23 | 167,000 | -0.06(-0.39%) |
Nov 24, 2015 | 15.54 | 15.72 | 15.27 | 15.29 | 152,436 | -0.35(-2.24%) |
Nov 23, 2015 | 15.39 | 15.94 | 15.35 | 15.64 | 287,895 | +0.18(+1.16%) |
Nov 20, 2015 | 15.48 | 15.67 | 15.41 | 15.46 | 218,237 | -0.02(-0.13%) |
Nov 19, 2015 | 15.46 | 15.68 | 15.28 | 15.48 | 191,730 | +0.09(+0.58%) |
Nov 18, 2015 | 14.92 | 15.49 | 14.86 | 15.39 | 295,742 | +0.36(+2.40%) |
Nov 17, 2015 | 14.92 | 15.50 | 14.79 | 15.03 | 379,457 | +0.12(+0.80%) |
Nov 16, 2015 | 15.86 | 15.96 | 14.79 | 14.91 | 325,556 | -0.89(-5.63%) |
Nov 13, 2015 | 15.67 | 16.43 | 15.31 | 15.80 | 575,424 | +0.02(+0.13%) |
Nov 12, 2015 | 15.81 | 16.48 | 15.55 | 15.78 | 423,796 | -0.02(-0.13%) |
Nov 11, 2015 | 16.16 | 16.27 | 15.80 | 15.80 | 215,208 | -0.46(-2.83%) |
Nov 10, 2015 | 16.66 | 16.90 | 16.10 | 16.26 | 212,067 | -0.37(-2.22%) |
Nov 09, 2015 | 17.10 | 17.47 | 16.40 | 16.63 | 251,764 | -0.41(-2.41%) |
Nov 06, 2015 | 17.00 | 17.37 | 16.42 | 17.04 | 341,307 | -0.24(-1.39%) |
Nov 05, 2015 | 17.10 | 17.42 | 17.00 | 17.28 | 342,066 | +0.19(+1.11%) |
Nov 04, 2015 | 16.92 | 17.31 | 16.88 | 17.09 | 208,284 | +0.09(+0.53%) |
Nov 03, 2015 | 17.35 | 17.47 | 16.74 | 17.00 | 290,791 | -0.34(-1.96%) |