Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.57 | 13.81 | 13.38 | 13.73 | 160,702 | +0.15(+1.13%) |
Jul 28, 2016 | 13.82 | 13.83 | 13.47 | 13.57 | 70,445 | -0.31(-2.27%) |
Jul 27, 2016 | 13.83 | 13.92 | 13.64 | 13.89 | 91,005 | +0.12(+0.85%) |
Jul 26, 2016 | 13.86 | 13.92 | 13.64 | 13.77 | 53,602 | -0.02(-0.13%) |
Jul 25, 2016 | 13.97 | 13.97 | 13.65 | 13.79 | 71,333 | -0.07(-0.52%) |
Jul 22, 2016 | 14.05 | 14.11 | 13.83 | 13.86 | 43,913 | -0.11(-0.77%) |
Jul 21, 2016 | 14.12 | 14.15 | 13.79 | 13.97 | 94,762 | -0.02(-0.13%) |
Jul 20, 2016 | 13.98 | 14.21 | 13.86 | 13.99 | 64,220 | -0.04(-0.32%) |
Jul 19, 2016 | 14.38 | 14.44 | 14.02 | 14.03 | 67,631 | -0.32(-2.26%) |
Jul 18, 2016 | 14.19 | 14.47 | 14.16 | 14.36 | 82,196 | +0.10(+0.69%) |
Jul 15, 2016 | 14.41 | 14.57 | 14.17 | 14.26 | 89,559 | -0.06(-0.44%) |
Jul 14, 2016 | 14.58 | 14.65 | 14.29 | 14.32 | 79,793 | -0.11(-0.75%) |
Jul 13, 2016 | 14.28 | 14.56 | 14.14 | 14.43 | 122,700 | +0.25(+1.78%) |
Jul 12, 2016 | 13.92 | 14.30 | 13.81 | 14.18 | 96,431 | +0.43(+3.14%) |
Jul 11, 2016 | 13.67 | 13.80 | 13.52 | 13.74 | 87,011 | +0.13(+0.93%) |
Jul 08, 2016 | 13.55 | 13.74 | 13.37 | 13.62 | 97,292 | +0.25(+1.88%) |
Jul 07, 2016 | 13.29 | 13.46 | 13.22 | 13.37 | 106,639 | +0.09(+0.68%) |
Jul 06, 2016 | 13.29 | 13.36 | 13.08 | 13.28 | 100,002 | +0.02(+0.14%) |
Jul 05, 2016 | 13.17 | 13.33 | 13.01 | 13.26 | 85,717 | +0.12(+0.89%) |
Jul 01, 2016 | 12.87 | 13.14 | 13.14 | 13.14 | 66,479 | +0.38(+2.96%) |
Jun 30, 2016 | 12.59 | 12.78 | 12.49 | 12.76 | 95,858 | +0.16(+1.28%) |
Jun 29, 2016 | 12.42 | 12.66 | 12.30 | 12.60 | 66,999 | +0.26(+2.11%) |
Jun 28, 2016 | 12.25 | 12.40 | 12.09 | 12.34 | 93,232 | +0.29(+2.39%) |
Jun 27, 2016 | 11.95 | 12.23 | 11.76 | 12.05 | 122,425 | +0.10(+0.83%) |
Jun 24, 2016 | 11.75 | 12.04 | 11.69 | 11.95 | 453,564 | -0.26(-2.14%) |
Jun 23, 2016 | 12.23 | 12.39 | 11.93 | 12.22 | 144,886 | +0.04(+0.30%) |
Jun 22, 2016 | 12.10 | 12.30 | 12.01 | 12.18 | 74,466 | +0.06(+0.52%) |
Jun 21, 2016 | 12.20 | 12.22 | 12.01 | 12.12 | 92,152 | -0.01(-0.07%) |
Jun 20, 2016 | 12.26 | 12.31 | 12.10 | 12.13 | 99,984 | -0.04(-0.37%) |
Jun 17, 2016 | 12.14 | 12.21 | 11.89 | 12.17 | 133,173 | -0.03(-0.22%) |
Jun 16, 2016 | 11.83 | 12.21 | 11.82 | 12.20 | 70,954 | +0.22(+1.88%) |
Jun 15, 2016 | 12.19 | 12.26 | 11.96 | 11.97 | 54,954 | -0.29(-2.35%) |
Jun 14, 2016 | 12.03 | 12.30 | 12.03 | 12.26 | 77,155 | +0.10(+0.81%) |
Jun 13, 2016 | 12.22 | 12.40 | 12.09 | 12.16 | 60,820 | -0.09(-0.73%) |
Jun 10, 2016 | 12.14 | 12.45 | 12.12 | 12.25 | 107,710 | -0.04(-0.29%) |
Jun 09, 2016 | 12.08 | 12.32 | 12.01 | 12.29 | 58,870 | +0.11(+0.89%) |
Jun 08, 2016 | 11.99 | 12.22 | 11.91 | 12.18 | 99,386 | +0.26(+2.16%) |
Jun 07, 2016 | 12.06 | 12.14 | 11.81 | 11.92 | 128,582 | -0.08(-0.67%) |
Jun 06, 2016 | 11.59 | 12.02 | 11.35 | 12.00 | 125,654 | +0.38(+3.28%) |
Jun 03, 2016 | 11.18 | 12.10 | 11.09 | 11.62 | 221,528 | +0.80(+7.38%) |
Jun 02, 2016 | 11.12 | 11.12 | 10.45 | 10.82 | 137,215 | -2.15(-16.55%) |
Jun 01, 2016 | 13.04 | 13.27 | 12.62 | 12.97 | 140,925 | -0.22(-1.68%) |
May 31, 2016 | 12.57 | 13.28 | 12.55 | 13.19 | 263,478 | +0.62(+4.94%) |
May 27, 2016 | 12.83 | 12.57 | 12.57 | 12.57 | 84,321 | -0.28(-2.14%) |
May 26, 2016 | 13.08 | 13.23 | 12.84 | 12.84 | 79,542 | -0.24(-1.83%) |
May 25, 2016 | 13.35 | 13.39 | 13.07 | 13.08 | 95,200 | -0.28(-2.06%) |
May 24, 2016 | 13.24 | 13.51 | 13.24 | 13.36 | 119,671 | +0.14(+1.07%) |
May 23, 2016 | 13.04 | 13.35 | 13.01 | 13.22 | 70,746 | +0.18(+1.36%) |
May 20, 2016 | 12.74 | 13.12 | 12.72 | 13.04 | 53,853 | +0.38(+3.01%) |
May 19, 2016 | 12.65 | 12.76 | 12.49 | 12.66 | 60,107 | -0.08(-0.63%) |
May 18, 2016 | 12.77 | 12.97 | 12.65 | 12.74 | 51,385 | -0.12(-0.97%) |
May 17, 2016 | 13.72 | 13.72 | 12.78 | 12.86 | 89,458 | -0.88(-6.39%) |
May 16, 2016 | 13.69 | 14.04 | 13.67 | 13.74 | 97,981 | +0.06(+0.45%) |
May 13, 2016 | 14.02 | 14.02 | 13.66 | 13.68 | 62,318 | -0.36(-2.59%) |
May 12, 2016 | 14.01 | 14.05 | 13.87 | 14.04 | 27,012 | +0.02(+0.13%) |
May 11, 2016 | 13.97 | 14.18 | 13.87 | 14.02 | 60,520 | +0.00(+0.00%) |
May 10, 2016 | 13.94 | 14.08 | 13.88 | 14.02 | 58,433 | +0.14(+1.02%) |
May 09, 2016 | 13.78 | 13.99 | 13.43 | 13.88 | 50,002 | +0.07(+0.51%) |
May 06, 2016 | 13.37 | 13.84 | 13.34 | 13.81 | 66,047 | +0.27(+1.96%) |
May 05, 2016 | 13.97 | 14.02 | 13.54 | 13.55 | 101,118 | -0.46(-3.29%) |
May 04, 2016 | 13.73 | 14.10 | 13.73 | 14.01 | 92,326 | +0.15(+1.09%) |
May 03, 2016 | 13.72 | 13.99 | 13.66 | 13.86 | 74,047 | -0.04(-0.25%) |
May 02, 2016 | 13.71 | 14.07 | 13.71 | 13.89 | 124,061 | +0.28(+2.09%) |
Apr 29, 2016 | 13.64 | 13.74 | 13.49 | 13.61 | 38,071 | -0.13(-0.97%) |
Apr 28, 2016 | 13.86 | 14.03 | 13.71 | 13.74 | 43,083 | -0.23(-1.65%) |
Apr 27, 2016 | 14.11 | 14.11 | 13.77 | 13.97 | 69,256 | -0.04(-0.25%) |
Apr 26, 2016 | 13.93 | 14.05 | 13.89 | 14.01 | 79,237 | +0.11(+0.77%) |
Apr 25, 2016 | 14.10 | 14.10 | 13.79 | 13.90 | 97,423 | -0.28(-1.94%) |
Apr 22, 2016 | 13.98 | 14.18 | 13.98 | 14.18 | 40,321 | +0.20(+1.40%) |
Apr 21, 2016 | 14.33 | 14.33 | 13.84 | 13.98 | 34,068 | -0.30(-2.11%) |
Apr 20, 2016 | 14.38 | 14.46 | 14.17 | 14.28 | 49,311 | -0.15(-1.04%) |
Apr 19, 2016 | 14.57 | 14.60 | 14.32 | 14.43 | 79,852 | -0.10(-0.67%) |
Apr 18, 2016 | 14.02 | 14.57 | 13.90 | 14.53 | 104,702 | +0.48(+3.41%) |
Apr 15, 2016 | 13.79 | 14.14 | 13.60 | 14.05 | 63,980 | +0.17(+1.21%) |
Apr 14, 2016 | 13.80 | 14.02 | 13.64 | 13.88 | 51,649 | +0.04(+0.26%) |
Apr 13, 2016 | 13.66 | 13.89 | 13.43 | 13.85 | 81,013 | +0.24(+1.76%) |
Apr 12, 2016 | 13.57 | 14.03 | 13.44 | 13.61 | 77,415 | +0.00(+0.00%) |
Apr 11, 2016 | 13.77 | 13.87 | 13.50 | 13.61 | 71,462 | -0.09(-0.65%) |
Apr 08, 2016 | 13.57 | 13.80 | 13.57 | 13.70 | 61,676 | +0.20(+1.45%) |
Apr 07, 2016 | 13.91 | 14.10 | 13.37 | 13.50 | 57,108 | -0.55(-3.91%) |
Apr 06, 2016 | 13.83 | 14.11 | 13.73 | 14.05 | 52,185 | +0.20(+1.41%) |
Apr 05, 2016 | 13.94 | 14.10 | 13.83 | 13.86 | 96,475 | -0.24(-1.70%) |
Apr 04, 2016 | 14.57 | 14.60 | 14.06 | 14.10 | 231,216 | -0.35(-2.46%) |
Apr 01, 2016 | 13.64 | 14.70 | 13.57 | 14.45 | 157,581 | +0.62(+4.49%) |
Mar 31, 2016 | 14.07 | 14.11 | 13.81 | 13.83 | 142,433 | -0.24(-1.70%) |
Mar 30, 2016 | 14.20 | 14.35 | 13.94 | 14.07 | 214,583 | -0.12(-0.88%) |
Mar 29, 2016 | 13.39 | 14.34 | 13.38 | 14.19 | 91,625 | +0.75(+5.61%) |
Mar 28, 2016 | 13.47 | 13.64 | 13.24 | 13.44 | 87,837 | +0.07(+0.53%) |
Mar 24, 2016 | 13.00 | 13.37 | 13.37 | 13.37 | 127,046 | +0.25(+1.89%) |
Mar 23, 2016 | 13.15 | 13.41 | 12.86 | 13.12 | 105,344 | -0.04(-0.34%) |
Mar 22, 2016 | 13.29 | 13.39 | 13.14 | 13.16 | 82,316 | -0.21(-1.59%) |
Mar 21, 2016 | 13.24 | 13.40 | 13.11 | 13.38 | 76,350 | +0.16(+1.21%) |
Mar 18, 2016 | 13.32 | 13.45 | 13.15 | 13.22 | 126,268 | +0.01(+0.07%) |
Mar 17, 2016 | 12.85 | 13.34 | 12.85 | 13.21 | 72,737 | +0.28(+2.20%) |
Mar 16, 2016 | 12.61 | 12.97 | 12.61 | 12.92 | 74,772 | +0.37(+2.97%) |
Mar 15, 2016 | 12.46 | 12.60 | 12.36 | 12.55 | 56,663 | +0.04(+0.28%) |
Mar 14, 2016 | 12.90 | 12.98 | 12.52 | 12.52 | 80,193 | -0.39(-3.02%) |
Mar 11, 2016 | 12.67 | 12.92 | 12.43 | 12.91 | 81,575 | +0.27(+2.11%) |
Mar 10, 2016 | 12.52 | 12.65 | 12.14 | 12.64 | 94,114 | +0.13(+1.05%) |
Mar 09, 2016 | 12.28 | 12.53 | 12.21 | 12.51 | 62,607 | +0.36(+2.95%) |
Mar 08, 2016 | 11.95 | 12.24 | 11.69 | 12.15 | 129,920 | +0.09(+0.73%) |
Mar 07, 2016 | 12.04 | 12.26 | 11.99 | 12.06 | 95,795 | +0.02(+0.15%) |
Mar 04, 2016 | 12.21 | 12.41 | 11.98 | 12.05 | 83,481 | -0.10(-0.79%) |
Mar 03, 2016 | 11.56 | 12.23 | 11.56 | 12.14 | 114,376 | +0.54(+4.68%) |
Mar 02, 2016 | 11.36 | 11.76 | 11.34 | 11.60 | 174,233 | +0.18(+1.61%) |
Mar 01, 2016 | 11.42 | 11.49 | 11.06 | 11.42 | 68,980 | +0.01(+0.08%) |
Feb 29, 2016 | 10.74 | 11.54 | 10.74 | 11.41 | 320,434 | +0.60(+5.59%) |
Feb 26, 2016 | 10.75 | 11.01 | 10.61 | 10.80 | 77,212 | +0.03(+0.24%) |
Feb 25, 2016 | 10.43 | 10.79 | 10.32 | 10.78 | 54,953 | +0.32(+3.10%) |
Feb 24, 2016 | 10.35 | 10.61 | 10.28 | 10.45 | 73,172 | -0.02(-0.17%) |
Feb 23, 2016 | 10.55 | 10.65 | 10.26 | 10.47 | 84,163 | -0.08(-0.75%) |
Feb 22, 2016 | 10.57 | 11.01 | 10.50 | 10.55 | 96,807 | +0.12(+1.17%) |
Feb 19, 2016 | 10.17 | 10.61 | 10.17 | 10.43 | 99,351 | +0.21(+2.06%) |
Feb 18, 2016 | 10.41 | 10.50 | 10.12 | 10.22 | 51,539 | -0.21(-2.02%) |
Feb 17, 2016 | 10.26 | 10.74 | 10.17 | 10.43 | 70,398 | +0.18(+1.79%) |
Feb 16, 2016 | 10.38 | 10.49 | 10.17 | 10.24 | 45,364 | -0.03(-0.26%) |
Feb 12, 2016 | 10.09 | 10.27 | 10.27 | 10.27 | 99,039 | +0.13(+1.30%) |
Feb 11, 2016 | 9.656 | 10.20 | 9.638 | 10.14 | 90,204 | +0.23(+2.30%) |
Feb 10, 2016 | 10.03 | 10.25 | 9.883 | 9.910 | 80,023 | -0.09(-0.88%) |
Feb 09, 2016 | 9.910 | 10.11 | 9.813 | 9.997 | 83,456 | -0.10(-0.95%) |
Feb 08, 2016 | 9.988 | 10.18 | 9.910 | 10.09 | 81,463 | -0.03(-0.26%) |
Feb 05, 2016 | 10.10 | 10.33 | 10.10 | 10.12 | 89,516 | +0.00(+0.00%) |
Feb 04, 2016 | 10.56 | 10.69 | 10.11 | 10.12 | 94,459 | -0.47(-4.46%) |
Feb 03, 2016 | 10.43 | 10.62 | 10.11 | 10.59 | 94,367 | +0.24(+2.28%) |
Feb 02, 2016 | 10.29 | 10.45 | 10.18 | 10.36 | 102,869 | -0.10(-0.92%) |
Feb 01, 2016 | 11.03 | 11.03 | 10.29 | 10.45 | 112,735 | -0.67(-5.98%) |
Jan 29, 2016 | 10.93 | 11.37 | 10.92 | 11.12 | 91,731 | +0.19(+1.76%) |
Jan 28, 2016 | 10.94 | 11.30 | 10.83 | 10.93 | 105,741 | +0.32(+3.06%) |
Jan 27, 2016 | 11.00 | 11.16 | 10.50 | 10.60 | 115,883 | -0.49(-4.42%) |
Jan 26, 2016 | 10.42 | 11.25 | 10.42 | 11.09 | 147,699 | +0.67(+6.47%) |
Jan 25, 2016 | 10.38 | 10.63 | 10.22 | 10.42 | 129,512 | +0.02(+0.17%) |
Jan 22, 2016 | 9.805 | 10.46 | 9.726 | 10.40 | 216,298 | +0.81(+8.39%) |
Jan 21, 2016 | 9.717 | 9.936 | 9.419 | 9.594 | 275,096 | -0.47(-4.70%) |
Jan 20, 2016 | 9.927 | 10.16 | 9.542 | 10.07 | 146,812 | -0.05(-0.52%) |
Jan 19, 2016 | 9.717 | 10.15 | 9.708 | 10.12 | 229,878 | +0.48(+5.00%) |
Jan 15, 2016 | 9.603 | 9.638 | 9.638 | 9.638 | 151,358 | -0.25(-2.48%) |
Jan 14, 2016 | 9.586 | 9.997 | 9.524 | 9.883 | 108,428 | +0.36(+3.77%) |
Jan 13, 2016 | 10.04 | 10.10 | 9.481 | 9.524 | 139,898 | -0.52(-5.14%) |
Jan 12, 2016 | 10.28 | 10.28 | 9.857 | 10.04 | 111,172 | -0.18(-1.71%) |
Jan 11, 2016 | 10.45 | 10.50 | 10.12 | 10.22 | 113,108 | -0.24(-2.26%) |
Jan 08, 2016 | 10.50 | 10.65 | 10.43 | 10.45 | 132,849 | -0.03(-0.33%) |
Jan 07, 2016 | 10.61 | 10.71 | 10.43 | 10.49 | 115,260 | -0.34(-3.15%) |
Jan 06, 2016 | 10.36 | 10.89 | 10.36 | 10.83 | 150,952 | +0.27(+2.57%) |
Jan 05, 2016 | 10.13 | 10.56 | 10.05 | 10.56 | 129,223 | +0.47(+4.69%) |
Jan 04, 2016 | 10.04 | 10.16 | 9.783 | 10.08 | 144,492 | -0.12(-1.20%) |
Dec 31, 2015 | 10.44 | 10.21 | 10.21 | 10.21 | 145,303 | -0.36(-3.40%) |
Dec 30, 2015 | 10.45 | 10.63 | 10.32 | 10.57 | 98,484 | +0.08(+0.75%) |
Dec 29, 2015 | 10.53 | 10.60 | 10.37 | 10.49 | 66,691 | -0.03(-0.25%) |
Dec 28, 2015 | 10.57 | 10.58 | 10.43 | 10.51 | 99,703 | -0.14(-1.32%) |
Dec 24, 2015 | 10.51 | 10.65 | 10.65 | 10.65 | 22,732 | +0.10(+0.91%) |
Dec 23, 2015 | 10.61 | 10.77 | 10.43 | 10.56 | 74,616 | -0.06(-0.58%) |
Dec 22, 2015 | 10.60 | 10.73 | 10.35 | 10.62 | 124,988 | +0.03(+0.25%) |
Dec 21, 2015 | 10.47 | 10.59 | 10.22 | 10.59 | 186,041 | +0.10(+0.92%) |
Dec 18, 2015 | 10.61 | 10.64 | 10.41 | 10.50 | 298,858 | -0.18(-1.64%) |
Dec 17, 2015 | 10.64 | 10.88 | 10.62 | 10.67 | 118,019 | -0.02(-0.16%) |
Dec 16, 2015 | 10.57 | 10.74 | 10.50 | 10.69 | 86,277 | +0.09(+0.83%) |
Dec 15, 2015 | 9.866 | 10.61 | 9.835 | 10.60 | 163,662 | +0.74(+7.45%) |
Dec 14, 2015 | 9.629 | 10.08 | 9.629 | 9.866 | 360,767 | +0.19(+1.99%) |
Dec 11, 2015 | 9.945 | 10.08 | 9.629 | 9.673 | 249,275 | -0.45(-4.41%) |
Dec 10, 2015 | 10.14 | 10.50 | 10.10 | 10.12 | 143,588 | -0.01(-0.09%) |
Dec 09, 2015 | 10.18 | 10.34 | 9.831 | 10.13 | 201,688 | -0.12(-1.18%) |
Dec 08, 2015 | 10.57 | 10.77 | 10.25 | 10.25 | 232,258 | -0.47(-4.42%) |
Dec 07, 2015 | 12.05 | 12.06 | 10.72 | 10.72 | 342,757 | -1.48(-12.14%) |
Dec 04, 2015 | 10.86 | 12.83 | 10.85 | 12.20 | 372,071 | +1.37(+12.64%) |
Dec 03, 2015 | 10.82 | 11.08 | 10.75 | 10.83 | 140,592 | -0.07(-0.63%) |
Dec 02, 2015 | 10.73 | 11.20 | 10.73 | 10.90 | 131,301 | +0.14(+1.28%) |
Dec 01, 2015 | 10.79 | 10.81 | 10.57 | 10.77 | 139,109 | +0.01(+0.08%) |
Nov 30, 2015 | 10.80 | 10.96 | 10.76 | 10.76 | 94,649 | -0.05(-0.48%) |
Nov 27, 2015 | 10.74 | 10.85 | 10.65 | 10.81 | 52,438 | +0.15(+1.45%) |
Nov 25, 2015 | 10.72 | 10.65 | 10.65 | 10.65 | 85,920 | -0.06(-0.56%) |
Nov 24, 2015 | 10.65 | 10.78 | 10.40 | 10.71 | 80,844 | +0.02(+0.16%) |
Nov 23, 2015 | 10.89 | 10.89 | 10.53 | 10.70 | 120,142 | -0.28(-2.51%) |
Nov 20, 2015 | 11.22 | 11.34 | 10.90 | 10.97 | 83,016 | -0.22(-2.00%) |
Nov 19, 2015 | 11.50 | 11.50 | 11.12 | 11.20 | 120,656 | -0.29(-2.55%) |
Nov 18, 2015 | 11.27 | 11.58 | 11.11 | 11.49 | 79,626 | +0.24(+2.14%) |
Nov 17, 2015 | 11.27 | 11.39 | 11.13 | 11.25 | 105,104 | -0.01(-0.08%) |
Nov 16, 2015 | 11.08 | 11.34 | 11.02 | 11.26 | 100,491 | +0.16(+1.40%) |
Nov 13, 2015 | 10.93 | 11.26 | 10.83 | 11.10 | 112,348 | +0.03(+0.31%) |
Nov 12, 2015 | 11.15 | 11.30 | 10.93 | 11.07 | 60,568 | -0.18(-1.61%) |
Nov 11, 2015 | 11.29 | 11.57 | 11.18 | 11.25 | 99,459 | -0.05(-0.46%) |
Nov 10, 2015 | 11.14 | 11.45 | 11.08 | 11.30 | 173,628 | +0.16(+1.39%) |
Nov 09, 2015 | 11.55 | 11.56 | 11.07 | 11.14 | 107,792 | -0.41(-3.58%) |
Nov 06, 2015 | 11.10 | 11.62 | 11.10 | 11.56 | 81,548 | +0.39(+3.47%) |
Nov 05, 2015 | 11.36 | 11.42 | 10.94 | 11.17 | 113,298 | -0.20(-1.74%) |
Nov 04, 2015 | 11.47 | 11.61 | 11.33 | 11.37 | 56,817 | -0.09(-0.83%) |
Nov 03, 2015 | 11.43 | 11.61 | 11.27 | 11.46 | 70,809 | +0.03(+0.30%) |
Nov 02, 2015 | 11.14 | 11.62 | 11.14 | 11.43 | 60,761 | +0.28(+2.47%) |
Oct 30, 2015 | 11.07 | 11.39 | 11.07 | 11.15 | 127,238 | +0.03(+0.31%) |
Oct 29, 2015 | 11.80 | 11.89 | 11.09 | 11.12 | 163,996 | -0.76(-6.38%) |
Oct 28, 2015 | 11.23 | 11.92 | 11.18 | 11.88 | 135,735 | +0.68(+6.08%) |
Oct 27, 2015 | 11.24 | 11.46 | 11.07 | 11.20 | 113,213 | -0.06(-0.54%) |
Oct 26, 2015 | 11.55 | 11.66 | 11.14 | 11.26 | 104,024 | -0.33(-2.83%) |
Oct 23, 2015 | 11.72 | 11.78 | 11.51 | 11.58 | 72,772 | -0.03(-0.30%) |
Oct 22, 2015 | 11.42 | 11.82 | 11.42 | 11.62 | 71,717 | +0.21(+1.81%) |
Oct 21, 2015 | 11.67 | 11.83 | 11.39 | 11.41 | 63,978 | -0.16(-1.34%) |
Oct 20, 2015 | 11.48 | 11.68 | 11.35 | 11.57 | 80,535 | +0.03(+0.22%) |
Oct 19, 2015 | 11.39 | 11.77 | 11.36 | 11.54 | 139,585 | +0.20(+1.75%) |
Oct 16, 2015 | 11.64 | 11.70 | 11.14 | 11.34 | 101,230 | -0.26(-2.23%) |
Oct 15, 2015 | 11.10 | 11.68 | 11.03 | 11.60 | 246,310 | +0.56(+5.07%) |
Oct 14, 2015 | 11.76 | 12.31 | 10.83 | 11.04 | 294,143 | -1.22(-9.97%) |
Oct 13, 2015 | 12.22 | 12.51 | 12.18 | 12.26 | 140,352 | +0.04(+0.35%) |
Oct 12, 2015 | 12.14 | 12.22 | 12.06 | 12.22 | 95,889 | +0.16(+1.36%) |
Oct 09, 2015 | 12.34 | 12.39 | 12.04 | 12.06 | 64,001 | -0.24(-1.96%) |
Oct 08, 2015 | 12.30 | 12.36 | 12.01 | 12.30 | 126,421 | -0.07(-0.56%) |
Oct 07, 2015 | 12.20 | 12.40 | 12.20 | 12.37 | 91,966 | +0.20(+1.63%) |
Oct 06, 2015 | 12.17 | 12.27 | 12.12 | 12.17 | 96,629 | -0.09(-0.77%) |
Oct 05, 2015 | 11.79 | 12.27 | 11.79 | 12.26 | 92,748 | +0.54(+4.63%) |
Oct 02, 2015 | 11.70 | 11.72 | 11.27 | 11.72 | 118,197 | -0.03(-0.29%) |
Oct 01, 2015 | 12.16 | 12.16 | 11.68 | 11.76 | 87,067 | -0.40(-3.29%) |
Sep 30, 2015 | 11.84 | 12.21 | 11.76 | 12.16 | 129,642 | +0.31(+2.66%) |
Sep 29, 2015 | 12.51 | 12.51 | 11.67 | 11.84 | 149,998 | -0.65(-5.17%) |
Sep 28, 2015 | 12.52 | 12.72 | 12.38 | 12.49 | 81,813 | -0.08(-0.68%) |
Sep 25, 2015 | 13.23 | 13.38 | 12.54 | 12.57 | 75,771 | -0.60(-4.58%) |
Sep 24, 2015 | 12.45 | 13.25 | 12.39 | 13.18 | 182,980 | +0.65(+5.16%) |
Sep 23, 2015 | 12.80 | 13.06 | 12.44 | 12.53 | 159,371 | -0.22(-1.73%) |
Sep 22, 2015 | 12.41 | 13.12 | 12.41 | 12.75 | 256,976 | +0.26(+2.11%) |
Sep 21, 2015 | 12.72 | 12.82 | 12.42 | 12.49 | 136,995 | -0.14(-1.14%) |
Sep 18, 2015 | 12.65 | 12.96 | 12.54 | 12.63 | 199,821 | -0.22(-1.72%) |
Sep 17, 2015 | 12.84 | 13.06 | 12.81 | 12.85 | 77,296 | -0.03(-0.26%) |
Sep 16, 2015 | 12.73 | 13.11 | 12.49 | 12.89 | 115,110 | +0.20(+1.61%) |
Sep 15, 2015 | 12.80 | 13.11 | 12.55 | 12.68 | 95,947 | -0.17(-1.32%) |
Sep 14, 2015 | 12.84 | 13.06 | 12.78 | 12.85 | 78,656 | -0.01(-0.07%) |
Sep 11, 2015 | 13.07 | 13.09 | 12.78 | 12.86 | 93,608 | -0.31(-2.32%) |
Sep 10, 2015 | 13.14 | 13.23 | 12.91 | 13.17 | 76,464 | +0.01(+0.06%) |
Sep 09, 2015 | 13.37 | 13.46 | 13.12 | 13.16 | 82,332 | -0.06(-0.45%) |
Sep 08, 2015 | 13.31 | 13.51 | 13.18 | 13.22 | 70,755 | +0.01(+0.06%) |
Sep 04, 2015 | 12.91 | 13.21 | 13.21 | 13.21 | 83,762 | +0.11(+0.84%) |
Sep 03, 2015 | 12.70 | 13.16 | 12.67 | 13.10 | 125,265 | +0.42(+3.28%) |
Sep 02, 2015 | 13.00 | 13.00 | 12.64 | 12.68 | 80,885 | -0.11(-0.86%) |
Sep 01, 2015 | 13.07 | 13.10 | 12.69 | 12.79 | 92,574 | -0.48(-3.65%) |
Aug 31, 2015 | 13.36 | 13.60 | 13.15 | 13.28 | 98,721 | -0.20(-1.51%) |
Aug 28, 2015 | 13.12 | 13.54 | 13.12 | 13.48 | 71,358 | +0.27(+2.06%) |
Aug 27, 2015 | 13.39 | 14.21 | 13.01 | 13.21 | 149,008 | +0.03(+0.26%) |
Aug 26, 2015 | 13.01 | 13.27 | 12.81 | 13.18 | 82,285 | +0.36(+2.79%) |
Aug 25, 2015 | 13.29 | 13.29 | 12.56 | 12.82 | 151,328 | -0.14(-1.05%) |
Aug 24, 2015 | 13.60 | 13.80 | 12.88 | 12.95 | 173,045 | -1.02(-7.30%) |
Aug 21, 2015 | 13.80 | 14.06 | 13.63 | 13.97 | 103,143 | +0.08(+0.61%) |
Aug 20, 2015 | 13.69 | 14.24 | 13.60 | 13.89 | 78,025 | +0.09(+0.62%) |
Aug 19, 2015 | 14.12 | 14.13 | 13.70 | 13.80 | 121,839 | -0.46(-3.22%) |
Aug 18, 2015 | 14.44 | 14.64 | 14.24 | 14.26 | 64,593 | -0.15(-1.06%) |
Aug 17, 2015 | 14.85 | 14.87 | 14.40 | 14.42 | 83,974 | -0.54(-3.58%) |
Aug 14, 2015 | 14.50 | 15.03 | 14.37 | 14.95 | 111,246 | +0.38(+2.63%) |
Aug 13, 2015 | 14.42 | 14.69 | 14.36 | 14.57 | 55,993 | +0.20(+1.42%) |
Aug 12, 2015 | 14.54 | 14.56 | 14.20 | 14.37 | 65,748 | -0.30(-2.03%) |
Aug 11, 2015 | 14.71 | 14.97 | 14.48 | 14.66 | 71,759 | -0.20(-1.37%) |
Aug 10, 2015 | 14.92 | 15.17 | 14.76 | 14.87 | 99,938 | +0.08(+0.58%) |
Aug 07, 2015 | 14.51 | 15.09 | 14.41 | 14.78 | 137,830 | +0.22(+1.52%) |
Aug 06, 2015 | 14.59 | 14.63 | 14.46 | 14.56 | 88,421 | +0.07(+0.47%) |
Aug 05, 2015 | 14.45 | 14.65 | 14.34 | 14.49 | 77,453 | +0.13(+0.89%) |
Aug 04, 2015 | 14.51 | 14.65 | 14.23 | 14.37 | 116,214 | -0.03(-0.24%) |