Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.25 | 18.95 | 18.20 | 18.80 | 1,906,178 | -0.05(-0.27%) |
Nov 29, 2016 | 20.20 | 20.45 | 18.80 | 18.85 | 364,459 | -1.45(-7.14%) |
Nov 28, 2016 | 21.15 | 21.20 | 20.15 | 20.30 | 453,178 | -0.75(-3.56%) |
Nov 25, 2016 | 21.20 | 21.25 | 20.60 | 21.05 | 152,296 | +0.05(+0.24%) |
Nov 23, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.35(+1.69%) | |
Nov 22, 2016 | 21.05 | 21.35 | 20.00 | 20.65 | 813,910 | -0.05(-0.24%) |
Nov 21, 2016 | 18.95 | 20.85 | 18.83 | 20.70 | 1,194,079 | +1.75(+9.23%) |
Nov 18, 2016 | 18.65 | 19.40 | 18.50 | 18.95 | 410,058 | +0.25(+1.34%) |
Nov 17, 2016 | 18.05 | 18.88 | 17.90 | 18.70 | 921,369 | +1.00(+5.65%) |
Nov 16, 2016 | 16.65 | 17.90 | 16.40 | 17.70 | 1,047,062 | +1.05(+6.31%) |
Nov 15, 2016 | 17.40 | 17.40 | 16.30 | 16.65 | 1,871,015 | -0.55(-3.20%) |
Nov 14, 2016 | 17.10 | 17.60 | 16.55 | 17.20 | 920,767 | +0.10(+0.58%) |
Nov 11, 2016 | 18.55 | 18.60 | 16.70 | 17.10 | 1,860,076 | -1.35(-7.32%) |
Nov 10, 2016 | 21.30 | 21.75 | 18.45 | 18.45 | 1,057,331 | +0.10(+0.54%) |
Nov 09, 2016 | 18.90 | 18.95 | 18.00 | 18.35 | 738,065 | -0.70(-3.67%) |
Nov 08, 2016 | 18.85 | 19.05 | 18.50 | 19.05 | 306,823 | +0.15(+0.79%) |
Nov 07, 2016 | 18.90 | 19.95 | 18.85 | 18.90 | 527,074 | +0.50(+2.72%) |
Nov 04, 2016 | 19.25 | 19.25 | 18.25 | 18.40 | 537,452 | -0.85(-4.42%) |
Nov 03, 2016 | 19.95 | 20.35 | 19.15 | 19.25 | 344,084 | -0.70(-3.51%) |
Nov 02, 2016 | 19.85 | 20.10 | 18.85 | 19.95 | 519,040 | +0.15(+0.76%) |
Nov 01, 2016 | 20.90 | 21.00 | 19.40 | 19.80 | 576,970 | -1.25(-5.94%) |
Oct 31, 2016 | 21.10 | 21.15 | 20.30 | 21.05 | 756,884 | -0.10(-0.47%) |
Oct 28, 2016 | 21.10 | 21.38 | 20.65 | 21.15 | 378,647 | +0.30(+1.44%) |
Oct 27, 2016 | 22.00 | 22.10 | 20.40 | 20.85 | 543,197 | -1.15(-5.23%) |
Oct 26, 2016 | 23.30 | 23.45 | 21.86 | 22.00 | 376,475 | -1.60(-6.78%) |
Oct 25, 2016 | 23.50 | 24.00 | 23.35 | 23.60 | 210,346 | +0.10(+0.43%) |
Oct 24, 2016 | 23.45 | 23.75 | 23.15 | 23.50 | 121,760 | +0.27(+1.16%) |
Oct 21, 2016 | 23.52 | 23.78 | 23.20 | 23.23 | 136,658 | -0.55(-2.31%) |
Oct 20, 2016 | 23.55 | 23.90 | 23.37 | 23.78 | 237,528 | +0.21(+0.89%) |
Oct 19, 2016 | 23.26 | 23.77 | 22.84 | 23.57 | 255,744 | +0.56(+2.43%) |
Oct 18, 2016 | 23.02 | 23.55 | 22.95 | 23.01 | 290,983 | +0.26(+1.14%) |
Oct 17, 2016 | 23.86 | 24.20 | 22.68 | 22.75 | 464,645 | -1.26(-5.25%) |
Oct 14, 2016 | 25.45 | 25.55 | 23.65 | 24.01 | 803,082 | -1.30(-5.14%) |
Oct 13, 2016 | 25.29 | 25.60 | 24.91 | 25.31 | 405,232 | -0.19(-0.75%) |
Oct 12, 2016 | 25.30 | 25.62 | 25.13 | 25.50 | 284,519 | +0.14(+0.55%) |
Oct 11, 2016 | 25.42 | 25.59 | 24.98 | 25.36 | 322,033 | -0.04(-0.16%) |
Oct 10, 2016 | 25.51 | 25.66 | 25.10 | 25.40 | 207,801 | +0.07(+0.28%) |
Oct 07, 2016 | 24.86 | 25.34 | 24.67 | 25.33 | 346,699 | +0.49(+1.97%) |
Oct 06, 2016 | 25.14 | 25.15 | 24.18 | 24.84 | 337,148 | -0.31(-1.23%) |
Oct 05, 2016 | 24.64 | 25.50 | 24.60 | 25.15 | 631,813 | +0.89(+3.67%) |
Oct 04, 2016 | 24.12 | 24.42 | 23.85 | 24.26 | 209,816 | +0.26(+1.08%) |
Oct 03, 2016 | 24.36 | 24.68 | 23.54 | 24.00 | 362,240 | -0.62(-2.52%) |
Sep 30, 2016 | 23.63 | 24.63 | 23.62 | 24.62 | 457,121 | +1.17(+4.99%) |
Sep 29, 2016 | 23.50 | 24.21 | 23.40 | 23.45 | 377,004 | -0.13(-0.55%) |
Sep 28, 2016 | 22.44 | 23.73 | 22.44 | 23.58 | 504,774 | +1.05(+4.66%) |
Sep 27, 2016 | 22.47 | 22.62 | 22.28 | 22.53 | 200,197 | -0.11(-0.49%) |
Sep 26, 2016 | 22.45 | 22.79 | 22.31 | 22.64 | 306,197 | -0.12(-0.53%) |
Sep 23, 2016 | 22.75 | 22.98 | 22.27 | 22.76 | 578,617 | -0.04(-0.18%) |
Sep 22, 2016 | 22.81 | 23.11 | 22.28 | 22.80 | 510,426 | -0.12(-0.52%) |
Sep 21, 2016 | 22.62 | 22.93 | 22.24 | 22.92 | 257,247 | +0.45(+2.00%) |
Sep 20, 2016 | 22.85 | 22.92 | 21.95 | 22.47 | 279,292 | -0.24(-1.06%) |
Sep 19, 2016 | 22.94 | 23.28 | 22.65 | 22.71 | 245,443 | -0.20(-0.87%) |
Sep 16, 2016 | 22.69 | 23.32 | 22.50 | 22.91 | 477,621 | +0.06(+0.26%) |
Sep 15, 2016 | 22.67 | 22.91 | 22.50 | 22.85 | 224,685 | +0.03(+0.13%) |
Sep 14, 2016 | 22.30 | 22.90 | 22.25 | 22.82 | 316,684 | +0.57(+2.56%) |
Sep 13, 2016 | 22.54 | 22.83 | 22.00 | 22.25 | 487,135 | -0.53(-2.33%) |
Sep 12, 2016 | 22.10 | 22.85 | 21.90 | 22.78 | 541,070 | +0.37(+1.65%) |
Sep 09, 2016 | 22.60 | 22.88 | 22.20 | 22.41 | 3,794,824 | -0.74(-3.20%) |
Sep 08, 2016 | 23.41 | 23.41 | 21.81 | 23.15 | 1,276,886 | -0.80(-3.34%) |
Sep 07, 2016 | 23.36 | 23.99 | 22.79 | 23.95 | 510,966 | -0.71(-2.88%) |
Sep 06, 2016 | 25.00 | 25.04 | 24.31 | 24.66 | 159,901 | -0.28(-1.12%) |
Sep 02, 2016 | 25.07 | 24.94 | 24.94 | 24.94 | 154,000 | -0.09(-0.36%) |
Sep 01, 2016 | 24.82 | 25.23 | 24.74 | 25.03 | 93,201 | +0.16(+0.64%) |
Aug 31, 2016 | 24.87 | 25.01 | 24.51 | 24.87 | 156,394 | +0.06(+0.24%) |
Aug 30, 2016 | 25.05 | 25.14 | 24.61 | 24.81 | 75,520 | -0.27(-1.08%) |
Aug 29, 2016 | 25.12 | 25.32 | 25.00 | 25.08 | 103,847 | +0.17(+0.68%) |
Aug 26, 2016 | 24.27 | 25.00 | 24.03 | 24.91 | 252,504 | +0.61(+2.51%) |
Aug 25, 2016 | 23.97 | 24.55 | 23.73 | 24.30 | 178,641 | +0.33(+1.38%) |
Aug 24, 2016 | 24.50 | 24.69 | 23.90 | 23.97 | 179,948 | -0.67(-2.72%) |
Aug 23, 2016 | 24.31 | 24.85 | 24.21 | 24.64 | 224,861 | +0.43(+1.78%) |
Aug 22, 2016 | 24.34 | 24.52 | 24.08 | 24.21 | 89,525 | -0.32(-1.30%) |
Aug 19, 2016 | 24.20 | 24.55 | 23.81 | 24.53 | 200,805 | +0.35(+1.45%) |
Aug 18, 2016 | 24.33 | 24.36 | 23.30 | 24.18 | 414,569 | -0.11(-0.45%) |
Aug 17, 2016 | 24.54 | 24.68 | 24.09 | 24.29 | 236,830 | -0.45(-1.82%) |
Aug 16, 2016 | 25.33 | 25.55 | 24.51 | 24.74 | 407,533 | -0.82(-3.21%) |
Aug 15, 2016 | 26.00 | 26.08 | 25.51 | 25.56 | 240,390 | -0.31(-1.20%) |
Aug 12, 2016 | 26.72 | 26.80 | 25.71 | 25.87 | 398,693 | -0.82(-3.07%) |
Aug 11, 2016 | 26.68 | 26.84 | 26.38 | 26.69 | 178,392 | +0.22(+0.83%) |
Aug 10, 2016 | 26.46 | 26.71 | 25.92 | 26.47 | 341,485 | -0.02(-0.08%) |
Aug 09, 2016 | 25.65 | 26.74 | 25.65 | 26.49 | 408,759 | +0.84(+3.27%) |
Aug 08, 2016 | 25.08 | 25.76 | 24.50 | 25.65 | 303,004 | +0.55(+2.19%) |
Aug 05, 2016 | 25.00 | 25.90 | 24.21 | 25.10 | 646,643 | +1.19(+4.98%) |
Aug 04, 2016 | 24.26 | 24.29 | 23.45 | 23.91 | 312,934 | -0.27(-1.12%) |
Aug 03, 2016 | 23.53 | 24.91 | 23.53 | 24.18 | 189,808 | +0.65(+2.76%) |
Aug 02, 2016 | 23.66 | 23.87 | 23.52 | 23.53 | 423,324 | -0.16(-0.68%) |
Aug 01, 2016 | 23.54 | 23.96 | 23.12 | 23.69 | 244,138 | +0.15(+0.64%) |
Jul 29, 2016 | 23.45 | 23.55 | 22.99 | 23.54 | 223,973 | +0.18(+0.77%) |
Jul 28, 2016 | 24.84 | 24.95 | 23.18 | 23.36 | 236,700 | -1.54(-6.18%) |
Jul 27, 2016 | 24.81 | 25.00 | 24.54 | 24.90 | 176,508 | +0.38(+1.55%) |
Jul 26, 2016 | 24.09 | 24.88 | 24.00 | 24.52 | 280,168 | +0.52(+2.17%) |
Jul 25, 2016 | 24.02 | 24.42 | 23.67 | 24.00 | 163,417 | +0.01(+0.04%) |
Jul 22, 2016 | 23.46 | 24.08 | 23.00 | 23.99 | 229,909 | +0.99(+4.30%) |
Jul 21, 2016 | 23.71 | 23.72 | 22.97 | 23.00 | 228,675 | -0.45(-1.92%) |
Jul 20, 2016 | 23.70 | 23.95 | 23.37 | 23.45 | 271,685 | +0.30(+1.30%) |
Jul 19, 2016 | 23.42 | 23.57 | 22.96 | 23.15 | 161,318 | -0.22(-0.94%) |
Jul 18, 2016 | 23.28 | 23.41 | 22.90 | 23.37 | 146,111 | +0.09(+0.39%) |
Jul 15, 2016 | 23.53 | 23.61 | 22.95 | 23.28 | 353,620 | -0.18(-0.77%) |
Jul 14, 2016 | 22.04 | 23.64 | 21.91 | 23.46 | 627,315 | +1.11(+4.97%) |
Jul 13, 2016 | 19.21 | 22.84 | 19.10 | 22.35 | 1,557,618 | +3.67(+19.65%) |
Jul 12, 2016 | 18.62 | 18.80 | 18.46 | 18.68 | 137,688 | +0.28(+1.52%) |
Jul 11, 2016 | 18.93 | 18.99 | 18.26 | 18.40 | 270,745 | -0.38(-2.02%) |
Jul 08, 2016 | 18.50 | 18.90 | 18.50 | 18.78 | 206,022 | +0.28(+1.51%) |
Jul 07, 2016 | 18.19 | 18.72 | 18.11 | 18.50 | 174,802 | +0.29(+1.59%) |
Jul 06, 2016 | 18.49 | 18.60 | 17.94 | 18.21 | 153,656 | -0.40(-2.15%) |
Jul 05, 2016 | 18.50 | 18.74 | 18.22 | 18.61 | 207,472 | +0.00(+0.00%) |
Jul 01, 2016 | 19.10 | 18.61 | 18.61 | 18.61 | 244,600 | -0.59(-3.07%) |
Jun 30, 2016 | 18.78 | 19.22 | 18.51 | 19.20 | 155,775 | +0.53(+2.84%) |
Jun 29, 2016 | 18.33 | 18.90 | 17.99 | 18.67 | 128,156 | +0.48(+2.64%) |
Jun 28, 2016 | 18.45 | 18.48 | 17.85 | 18.19 | 424,717 | -0.02(-0.11%) |
Jun 27, 2016 | 17.90 | 18.35 | 17.47 | 18.21 | 348,215 | -0.10(-0.55%) |
Jun 24, 2016 | 17.58 | 18.43 | 17.00 | 18.31 | 786,268 | -0.01(-0.05%) |
Jun 23, 2016 | 17.48 | 18.39 | 17.48 | 18.32 | 436,453 | +0.97(+5.59%) |
Jun 22, 2016 | 16.45 | 17.36 | 16.30 | 17.35 | 270,004 | +0.85(+5.15%) |
Jun 21, 2016 | 16.47 | 16.65 | 16.18 | 16.50 | 82,320 | +0.00(+0.00%) |
Jun 20, 2016 | 16.61 | 16.62 | 16.40 | 16.50 | 111,338 | +0.23(+1.41%) |
Jun 17, 2016 | 16.39 | 16.65 | 16.11 | 16.27 | 155,121 | -0.12(-0.73%) |
Jun 16, 2016 | 16.26 | 16.50 | 15.89 | 16.39 | 140,969 | -0.04(-0.24%) |
Jun 15, 2016 | 16.38 | 16.91 | 16.19 | 16.43 | 131,549 | +0.23(+1.42%) |
Jun 14, 2016 | 15.89 | 16.34 | 15.88 | 16.20 | 135,423 | +0.26(+1.63%) |
Jun 13, 2016 | 15.96 | 16.31 | 15.81 | 15.94 | 152,337 | -0.07(-0.44%) |
Jun 10, 2016 | 16.12 | 16.20 | 15.71 | 16.01 | 156,448 | -0.37(-2.26%) |
Jun 09, 2016 | 16.25 | 16.51 | 16.05 | 16.38 | 97,738 | -0.08(-0.49%) |
Jun 08, 2016 | 15.73 | 16.49 | 15.73 | 16.46 | 115,362 | +0.58(+3.65%) |
Jun 07, 2016 | 15.86 | 16.12 | 15.60 | 15.88 | 154,263 | -0.19(-1.18%) |
Jun 06, 2016 | 15.50 | 16.41 | 15.34 | 16.07 | 223,263 | +0.66(+4.28%) |
Jun 03, 2016 | 15.90 | 15.90 | 15.10 | 15.41 | 101,508 | -0.44(-2.78%) |
Jun 02, 2016 | 15.75 | 16.00 | 15.48 | 15.85 | 186,723 | +0.10(+0.63%) |
Jun 01, 2016 | 15.00 | 15.77 | 14.66 | 15.75 | 210,160 | +0.43(+2.81%) |
May 31, 2016 | 15.34 | 15.79 | 15.09 | 15.32 | 337,093 | +0.26(+1.73%) |
May 27, 2016 | 14.93 | 15.06 | 15.06 | 15.06 | 115,900 | +0.14(+0.94%) |
May 26, 2016 | 15.80 | 15.80 | 14.62 | 14.92 | 125,161 | -0.77(-4.91%) |
May 25, 2016 | 15.33 | 15.99 | 14.90 | 15.69 | 255,544 | +0.41(+2.68%) |
May 24, 2016 | 14.42 | 15.44 | 14.28 | 15.28 | 189,497 | +0.88(+6.11%) |
May 23, 2016 | 13.54 | 14.68 | 13.37 | 14.40 | 198,572 | +0.81(+5.96%) |
May 20, 2016 | 13.06 | 13.59 | 12.50 | 13.59 | 211,897 | +0.55(+4.22%) |
May 19, 2016 | 12.86 | 13.29 | 12.86 | 13.04 | 125,544 | +0.00(+0.00%) |
May 18, 2016 | 12.84 | 13.26 | 12.71 | 13.04 | 114,464 | +0.16(+1.24%) |
May 17, 2016 | 13.33 | 13.48 | 12.75 | 12.88 | 136,191 | -0.55(-4.10%) |
May 16, 2016 | 12.79 | 13.47 | 12.79 | 13.43 | 259,265 | +0.64(+5.00%) |
May 13, 2016 | 11.31 | 13.46 | 11.11 | 12.79 | 466,328 | +2.07(+19.31%) |
May 12, 2016 | 11.21 | 11.22 | 10.40 | 10.72 | 90,318 | -0.45(-4.03%) |
May 11, 2016 | 11.69 | 11.72 | 11.13 | 11.17 | 49,124 | -0.47(-4.04%) |
May 10, 2016 | 11.74 | 11.87 | 11.54 | 11.64 | 47,976 | -0.11(-0.94%) |
May 09, 2016 | 11.45 | 11.88 | 11.45 | 11.75 | 99,870 | +0.11(+0.95%) |
May 06, 2016 | 11.37 | 11.65 | 11.18 | 11.64 | 104,600 | +0.32(+2.83%) |
May 05, 2016 | 11.36 | 11.41 | 10.95 | 11.32 | 118,681 | +0.05(+0.44%) |
May 04, 2016 | 11.62 | 11.72 | 11.17 | 11.27 | 75,104 | -0.42(-3.59%) |
May 03, 2016 | 12.14 | 12.14 | 11.31 | 11.69 | 101,922 | -0.53(-4.34%) |
May 02, 2016 | 12.02 | 12.25 | 11.65 | 12.22 | 109,909 | +0.21(+1.75%) |
Apr 29, 2016 | 12.64 | 12.64 | 11.78 | 12.01 | 119,038 | -0.63(-4.98%) |
Apr 28, 2016 | 12.45 | 12.72 | 12.27 | 12.64 | 145,776 | +0.24(+1.94%) |
Apr 27, 2016 | 12.21 | 12.45 | 11.97 | 12.40 | 134,915 | +0.19(+1.56%) |
Apr 26, 2016 | 11.47 | 12.39 | 11.24 | 12.21 | 335,732 | +0.82(+7.20%) |
Apr 25, 2016 | 11.83 | 11.99 | 11.37 | 11.39 | 74,124 | -0.48(-4.04%) |
Apr 22, 2016 | 11.55 | 11.95 | 11.55 | 11.87 | 157,118 | +0.31(+2.68%) |
Apr 21, 2016 | 11.58 | 11.95 | 11.51 | 11.56 | 86,479 | +0.08(+0.70%) |
Apr 20, 2016 | 11.32 | 11.51 | 11.20 | 11.48 | 61,348 | +0.18(+1.59%) |
Apr 19, 2016 | 11.26 | 11.39 | 10.88 | 11.30 | 131,362 | +0.23(+2.08%) |
Apr 18, 2016 | 11.14 | 11.33 | 10.92 | 11.07 | 86,414 | -0.05(-0.45%) |
Apr 15, 2016 | 11.30 | 11.65 | 11.11 | 11.12 | 104,193 | -0.24(-2.11%) |
Apr 14, 2016 | 11.07 | 11.50 | 10.86 | 11.36 | 122,681 | +0.26(+2.34%) |
Apr 13, 2016 | 11.30 | 11.58 | 11.02 | 11.10 | 181,311 | -0.15(-1.33%) |
Apr 12, 2016 | 10.36 | 11.38 | 10.36 | 11.25 | 252,622 | +0.89(+8.59%) |
Apr 11, 2016 | 10.57 | 10.74 | 10.24 | 10.36 | 105,722 | -0.17(-1.61%) |
Apr 08, 2016 | 10.91 | 10.97 | 10.41 | 10.53 | 116,331 | -0.29(-2.68%) |
Apr 07, 2016 | 10.82 | 10.98 | 10.46 | 10.82 | 202,212 | -0.01(-0.09%) |
Apr 06, 2016 | 9.900 | 10.85 | 9.900 | 10.83 | 338,489 | +0.91(+9.17%) |
Apr 05, 2016 | 10.28 | 10.28 | 9.780 | 9.920 | 192,359 | -0.41(-3.97%) |
Apr 04, 2016 | 10.45 | 10.61 | 10.24 | 10.33 | 193,077 | +0.08(+0.78%) |
Apr 01, 2016 | 10.41 | 10.57 | 10.23 | 10.25 | 151,657 | -0.31(-2.94%) |
Mar 31, 2016 | 10.64 | 10.86 | 10.46 | 10.56 | 94,957 | +0.00(+0.00%) |
Mar 30, 2016 | 10.88 | 10.96 | 10.40 | 10.56 | 176,725 | -0.22(-2.04%) |
Mar 29, 2016 | 10.18 | 10.81 | 10.13 | 10.78 | 237,044 | +0.79(+7.91%) |
Mar 28, 2016 | 10.51 | 10.59 | 9.860 | 9.990 | 108,046 | -0.40(-3.85%) |
Mar 24, 2016 | 10.13 | 10.39 | 10.39 | 10.39 | 201,100 | +0.28(+2.77%) |
Mar 23, 2016 | 10.83 | 11.08 | 10.10 | 10.11 | 174,327 | -0.86(-7.84%) |
Mar 22, 2016 | 11.06 | 11.10 | 10.90 | 10.97 | 88,337 | -0.19(-1.70%) |
Mar 21, 2016 | 11.47 | 11.47 | 11.04 | 11.16 | 121,607 | -0.09(-0.80%) |
Mar 18, 2016 | 10.50 | 11.66 | 10.50 | 11.25 | 327,360 | +0.87(+8.38%) |
Mar 17, 2016 | 9.880 | 10.43 | 9.750 | 10.38 | 117,533 | +0.45(+4.53%) |
Mar 16, 2016 | 9.750 | 9.995 | 9.710 | 9.930 | 68,836 | +0.17(+1.74%) |
Mar 15, 2016 | 10.03 | 10.17 | 9.510 | 9.760 | 136,111 | -0.46(-4.50%) |
Mar 14, 2016 | 10.18 | 10.50 | 10.08 | 10.22 | 120,014 | +0.04(+0.39%) |
Mar 11, 2016 | 10.34 | 10.40 | 10.10 | 10.18 | 114,818 | -0.09(-0.88%) |
Mar 10, 2016 | 10.59 | 10.69 | 10.09 | 10.27 | 80,992 | -0.25(-2.38%) |
Mar 09, 2016 | 10.26 | 10.64 | 10.23 | 10.52 | 96,791 | +0.26(+2.53%) |
Mar 08, 2016 | 10.52 | 10.64 | 10.15 | 10.26 | 143,037 | -0.28(-2.66%) |
Mar 07, 2016 | 10.63 | 10.87 | 10.45 | 10.54 | 277,423 | -0.18(-1.68%) |
Mar 04, 2016 | 10.81 | 10.81 | 10.48 | 10.72 | 188,235 | -0.09(-0.83%) |
Mar 03, 2016 | 10.85 | 11.00 | 10.37 | 10.81 | 175,598 | -0.01(-0.09%) |
Mar 02, 2016 | 10.24 | 10.98 | 10.03 | 10.82 | 296,520 | +0.55(+5.36%) |
Mar 01, 2016 | 10.20 | 10.49 | 9.960 | 10.27 | 253,281 | +0.22(+2.19%) |
Feb 29, 2016 | 9.930 | 10.63 | 9.750 | 10.05 | 248,779 | +0.17(+1.72%) |
Feb 26, 2016 | 9.000 | 10.34 | 9.000 | 9.880 | 596,760 | +1.17(+13.43%) |
Feb 25, 2016 | 8.730 | 8.950 | 8.360 | 8.710 | 161,842 | +0.09(+1.04%) |
Feb 24, 2016 | 8.370 | 8.820 | 8.140 | 8.620 | 192,048 | +0.14(+1.65%) |
Feb 23, 2016 | 8.940 | 9.300 | 8.460 | 8.480 | 94,561 | -0.44(-4.93%) |
Feb 22, 2016 | 9.100 | 9.455 | 8.880 | 8.920 | 182,748 | -0.12(-1.33%) |
Feb 19, 2016 | 9.190 | 9.220 | 9.000 | 9.040 | 46,072 | -0.16(-1.74%) |
Feb 18, 2016 | 9.230 | 9.350 | 9.030 | 9.200 | 111,292 | +0.06(+0.66%) |
Feb 17, 2016 | 9.190 | 9.360 | 8.900 | 9.140 | 343,975 | +0.05(+0.55%) |
Feb 16, 2016 | 9.300 | 9.490 | 9.050 | 9.090 | 91,721 | -0.13(-1.41%) |
Feb 12, 2016 | 9.150 | 9.220 | 9.220 | 9.220 | 70,400 | +0.24(+2.67%) |
Feb 11, 2016 | 8.870 | 9.140 | 8.510 | 8.980 | 88,792 | -0.02(-0.22%) |
Feb 10, 2016 | 9.310 | 9.580 | 8.990 | 9.000 | 113,969 | -0.14(-1.53%) |
Feb 09, 2016 | 9.590 | 9.830 | 8.780 | 9.140 | 171,305 | -0.59(-6.06%) |
Feb 08, 2016 | 10.10 | 10.35 | 9.670 | 9.730 | 148,649 | -0.54(-5.26%) |
Feb 05, 2016 | 10.63 | 10.97 | 9.900 | 10.27 | 178,269 | -0.51(-4.73%) |
Feb 04, 2016 | 10.27 | 10.84 | 10.24 | 10.78 | 69,494 | +0.54(+5.27%) |
Feb 03, 2016 | 10.62 | 10.62 | 10.04 | 10.24 | 108,013 | -0.23(-2.20%) |
Feb 02, 2016 | 10.63 | 11.05 | 10.22 | 10.47 | 128,345 | +0.63(+6.40%) |
Feb 01, 2016 | 9.830 | 10.00 | 9.630 | 9.840 | 79,124 | -0.03(-0.30%) |
Jan 29, 2016 | 9.550 | 9.930 | 9.480 | 9.870 | 207,945 | +0.27(+2.81%) |
Jan 28, 2016 | 10.32 | 10.43 | 9.530 | 9.600 | 203,286 | -0.59(-5.79%) |
Jan 27, 2016 | 10.76 | 10.76 | 10.10 | 10.19 | 129,579 | -0.53(-4.94%) |
Jan 26, 2016 | 10.79 | 10.81 | 10.21 | 10.72 | 228,880 | -0.03(-0.28%) |
Jan 25, 2016 | 11.47 | 11.67 | 10.68 | 10.75 | 160,351 | -0.81(-7.01%) |
Jan 22, 2016 | 11.25 | 11.76 | 11.01 | 11.56 | 224,952 | +0.68(+6.25%) |
Jan 21, 2016 | 11.44 | 11.44 | 10.55 | 10.88 | 265,532 | -0.56(-4.90%) |
Jan 20, 2016 | 10.99 | 11.69 | 10.72 | 11.44 | 346,925 | +0.48(+4.38%) |
Jan 19, 2016 | 10.66 | 11.30 | 10.28 | 10.96 | 412,386 | +0.46(+4.38%) |
Jan 15, 2016 | 10.57 | 10.50 | 10.50 | 10.50 | 224,700 | -0.41(-3.76%) |
Jan 14, 2016 | 10.94 | 11.30 | 10.62 | 10.91 | 129,880 | +0.02(+0.18%) |
Jan 13, 2016 | 11.20 | 11.43 | 10.48 | 10.89 | 157,551 | -0.31(-2.77%) |
Jan 12, 2016 | 11.40 | 11.82 | 10.76 | 11.20 | 252,848 | -0.12(-1.06%) |
Jan 11, 2016 | 11.62 | 11.74 | 11.02 | 11.32 | 167,160 | -0.29(-2.50%) |
Jan 08, 2016 | 12.34 | 12.46 | 11.57 | 11.61 | 104,010 | -0.68(-5.53%) |
Jan 07, 2016 | 12.16 | 12.60 | 12.07 | 12.29 | 194,506 | -0.03(-0.24%) |
Jan 06, 2016 | 12.25 | 12.80 | 12.02 | 12.32 | 239,930 | +0.29(+2.41%) |
Jan 05, 2016 | 12.01 | 12.09 | 11.53 | 12.03 | 178,565 | +0.21(+1.78%) |
Jan 04, 2016 | 12.08 | 12.14 | 11.27 | 11.82 | 186,315 | -0.29(-2.39%) |
Dec 31, 2015 | 12.53 | 12.11 | 12.11 | 12.11 | 153,400 | -0.43(-3.43%) |
Dec 30, 2015 | 13.12 | 13.32 | 12.50 | 12.54 | 163,792 | -0.58(-4.42%) |
Dec 29, 2015 | 12.64 | 13.16 | 12.37 | 13.12 | 149,474 | +0.57(+4.54%) |
Dec 28, 2015 | 13.38 | 13.38 | 12.20 | 12.55 | 209,955 | -0.80(-5.99%) |
Dec 24, 2015 | 13.06 | 13.35 | 13.35 | 13.35 | 33,000 | +0.28(+2.14%) |
Dec 23, 2015 | 13.12 | 13.33 | 12.67 | 13.07 | 98,077 | +0.18(+1.40%) |
Dec 22, 2015 | 12.96 | 12.98 | 12.58 | 12.89 | 41,082 | -0.05(-0.39%) |
Dec 21, 2015 | 12.96 | 13.18 | 12.67 | 12.94 | 84,260 | +0.11(+0.86%) |
Dec 18, 2015 | 12.01 | 12.98 | 11.86 | 12.83 | 449,632 | +0.76(+6.30%) |
Dec 17, 2015 | 13.38 | 13.53 | 12.03 | 12.07 | 275,374 | -1.32(-9.86%) |
Dec 16, 2015 | 13.02 | 13.42 | 12.69 | 13.39 | 125,403 | +0.47(+3.64%) |
Dec 15, 2015 | 13.31 | 13.32 | 12.52 | 12.92 | 208,166 | -0.18(-1.37%) |
Dec 14, 2015 | 13.74 | 13.77 | 12.67 | 13.10 | 157,096 | -0.59(-4.31%) |
Dec 11, 2015 | 14.09 | 14.24 | 13.56 | 13.69 | 151,668 | -0.62(-4.33%) |
Dec 10, 2015 | 14.50 | 14.93 | 13.76 | 14.31 | 236,833 | -0.17(-1.17%) |
Dec 09, 2015 | 15.59 | 15.59 | 14.40 | 14.48 | 84,256 | -1.13(-7.24%) |
Dec 08, 2015 | 15.35 | 16.17 | 15.25 | 15.61 | 151,794 | -0.02(-0.13%) |
Dec 07, 2015 | 15.89 | 15.89 | 15.02 | 15.63 | 153,368 | -0.48(-2.98%) |
Dec 04, 2015 | 16.55 | 16.60 | 16.06 | 16.11 | 96,189 | -0.49(-2.95%) |
Dec 03, 2015 | 17.00 | 17.20 | 16.56 | 16.60 | 32,152 | -0.37(-2.18%) |
Dec 02, 2015 | 16.77 | 17.37 | 16.44 | 16.97 | 105,077 | +0.18(+1.07%) |