Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.220 | 8.600 | 8.220 | 8.580 | 36,726 | +0.32(+3.87%) |
Sep 29, 2016 | 8.250 | 8.330 | 8.190 | 8.260 | 29,373 | +0.10(+1.16%) |
Sep 28, 2016 | 8.190 | 8.190 | 8.100 | 8.165 | 105,488 | +0.13(+1.68%) |
Sep 27, 2016 | 7.950 | 8.060 | 7.930 | 8.030 | 85,028 | -0.09(-1.05%) |
Sep 26, 2016 | 8.140 | 8.200 | 8.050 | 8.115 | 227,505 | -0.15(-1.87%) |
Sep 23, 2016 | 8.260 | 8.290 | 8.220 | 8.270 | 30,328 | -0.12(-1.37%) |
Sep 22, 2016 | 8.310 | 8.450 | 8.310 | 8.385 | 142,297 | +0.19(+2.26%) |
Sep 21, 2016 | 8.280 | 8.280 | 8.140 | 8.200 | 139,115 | -0.04(-0.49%) |
Sep 20, 2016 | 8.290 | 8.290 | 8.180 | 8.240 | 66,362 | -0.01(-0.12%) |
Sep 19, 2016 | 8.360 | 8.360 | 8.250 | 8.250 | 83,123 | +0.00(+0.00%) |
Sep 16, 2016 | 8.290 | 8.290 | 8.210 | 8.250 | 175,267 | -0.03(-0.36%) |
Sep 15, 2016 | 8.240 | 8.280 | 8.192 | 8.280 | 102,640 | -0.18(-2.07%) |
Sep 14, 2016 | 8.630 | 8.630 | 8.430 | 8.455 | 129,281 | -0.15(-1.80%) |
Sep 13, 2016 | 8.674 | 8.680 | 8.600 | 8.610 | 60,548 | -0.13(-1.49%) |
Sep 12, 2016 | 8.630 | 8.740 | 8.580 | 8.740 | 29,495 | -0.30(-3.32%) |
Sep 09, 2016 | 9.230 | 9.230 | 8.980 | 9.040 | 44,539 | -0.30(-3.16%) |
Sep 08, 2016 | 9.396 | 9.430 | 9.300 | 9.335 | 38,613 | +0.11(+1.14%) |
Sep 07, 2016 | 9.190 | 9.320 | 9.190 | 9.230 | 42,036 | -0.06(-0.70%) |
Sep 06, 2016 | 9.290 | 9.330 | 9.280 | 9.295 | 103,466 | -0.07(-0.80%) |
Sep 02, 2016 | 9.370 | 9.370 | 9.370 | 0 | +0.19(+2.13%) | |
Sep 01, 2016 | 9.190 | 9.240 | 9.100 | 9.175 | 27,683 | +0.16(+1.77%) |
Aug 31, 2016 | 9.020 | 9.110 | 8.930 | 9.015 | 30,068 | +0.12(+1.29%) |
Aug 30, 2016 | 9.020 | 9.020 | 8.860 | 8.900 | 48,716 | -0.04(-0.45%) |
Aug 29, 2016 | 8.820 | 9.030 | 8.820 | 8.940 | 39,158 | -0.06(-0.67%) |
Aug 26, 2016 | 9.200 | 9.200 | 8.900 | 9.000 | 150,664 | -0.06(-0.66%) |
Aug 25, 2016 | 9.070 | 9.220 | 9.050 | 9.060 | 5,214,923 | +0.25(+2.78%) |
Aug 24, 2016 | 8.970 | 8.970 | 8.810 | 8.815 | 2,912,970 | -0.02(-0.17%) |
Aug 23, 2016 | 8.990 | 8.990 | 8.820 | 8.830 | 37,708 | -0.02(-0.23%) |
Aug 22, 2016 | 8.790 | 8.898 | 8.790 | 8.850 | 89,822 | +0.08(+0.91%) |
Aug 19, 2016 | 8.870 | 8.870 | 8.750 | 8.770 | 34,829 | -0.12(-1.35%) |
Aug 18, 2016 | 8.880 | 9.000 | 8.850 | 8.890 | 744,939 | +0.11(+1.20%) |
Aug 17, 2016 | 8.740 | 8.820 | 8.694 | 8.785 | 2,173,798 | +0.00(+0.00%) |
Aug 16, 2016 | 8.940 | 8.970 | 8.670 | 8.785 | 654,955 | -0.07(-0.85%) |
Aug 15, 2016 | 8.930 | 9.200 | 8.860 | 8.860 | 1,224,447 | -0.31(-3.38%) |
Aug 12, 2016 | 9.170 | 9.270 | 9.170 | 9.170 | 88,747 | +0.28(+3.09%) |
Aug 11, 2016 | 8.760 | 8.920 | 8.760 | 8.895 | 36,468 | +0.04(+0.40%) |
Aug 10, 2016 | 8.900 | 8.950 | 8.840 | 8.860 | 61,263 | -0.02(-0.17%) |
Aug 09, 2016 | 8.810 | 8.940 | 8.800 | 8.875 | 62,953 | +0.22(+2.60%) |
Aug 08, 2016 | 8.630 | 8.730 | 8.530 | 8.650 | 81,990 | +0.18(+2.06%) |
Aug 05, 2016 | 8.350 | 8.500 | 8.350 | 8.475 | 75,069 | +0.11(+1.25%) |
Aug 04, 2016 | 8.460 | 8.490 | 8.370 | 8.370 | 139,482 | -0.23(-2.62%) |
Aug 03, 2016 | 8.535 | 8.630 | 8.460 | 8.595 | 133,523 | -0.04(-0.41%) |
Aug 02, 2016 | 8.500 | 8.680 | 8.460 | 8.630 | 89,812 | +0.14(+1.65%) |
Aug 01, 2016 | 8.470 | 8.520 | 8.340 | 8.490 | 96,733 | +0.00(+0.00%) |
Jul 29, 2016 | 8.500 | 8.555 | 8.370 | 8.490 | 57,256 | -0.05(-0.59%) |
Jul 28, 2016 | 8.470 | 8.563 | 8.470 | 8.540 | 608,601 | -0.01(-0.12%) |
Jul 27, 2016 | 8.360 | 8.640 | 8.360 | 8.550 | 48,332 | +0.08(+0.94%) |
Jul 26, 2016 | 8.490 | 8.710 | 8.420 | 8.470 | 151,758 | +0.01(+0.12%) |
Jul 25, 2016 | 8.450 | 8.520 | 8.420 | 8.460 | 122,662 | +0.10(+1.20%) |
Jul 22, 2016 | 8.440 | 8.440 | 8.320 | 8.360 | 43,549 | -0.34(-3.91%) |
Jul 21, 2016 | 8.790 | 8.830 | 8.700 | 8.700 | 226,969 | -0.20(-2.25%) |
Jul 20, 2016 | 8.800 | 8.950 | 8.790 | 8.900 | 642,963 | +0.17(+1.95%) |
Jul 19, 2016 | 8.840 | 8.860 | 8.710 | 8.730 | 165,990 | -0.11(-1.24%) |
Jul 18, 2016 | 8.820 | 8.910 | 8.750 | 8.840 | 110,780 | +0.29(+3.39%) |
Jul 15, 2016 | 8.725 | 8.730 | 8.510 | 8.550 | 335,980 | -0.23(-2.62%) |
Jul 14, 2016 | 8.860 | 8.890 | 8.770 | 8.780 | 1,267,383 | -0.12(-1.35%) |
Jul 13, 2016 | 9.050 | 9.080 | 8.900 | 8.900 | 121,079 | +0.03(+0.34%) |
Jul 12, 2016 | 8.886 | 8.940 | 8.840 | 8.870 | 143,206 | +0.29(+3.38%) |
Jul 11, 2016 | 8.640 | 8.702 | 8.560 | 8.580 | 76,756 | +0.31(+3.75%) |
Jul 08, 2016 | 8.330 | 7.740 | 8.270 | 1,450,754 | +0.53(+6.85%) | |
Jul 07, 2016 | 7.840 | 7.880 | 7.710 | 7.740 | 160,685 | -0.14(-1.84%) |
Jul 05, 2016 | 7.894 | 7.970 | 7.820 | 7.885 | 3,130,820 | -0.71(-8.31%) |
Jul 01, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.08(+0.94%) | |
Jun 30, 2016 | 8.250 | 8.550 | 8.250 | 8.520 | 130,820 | +0.08(+0.95%) |
Jun 29, 2016 | 8.420 | 8.540 | 8.390 | 8.440 | 165,857 | +0.40(+4.98%) |
Jun 28, 2016 | 8.210 | 8.210 | 7.920 | 8.040 | 251,127 | +0.53(+7.06%) |
Jun 27, 2016 | 7.540 | 7.600 | 7.350 | 7.510 | 158,925 | -1.22(-13.97%) |
Jun 24, 2016 | 8.977 | 9.120 | 8.680 | 8.730 | 137,052 | -2.12(-19.54%) |
Jun 23, 2016 | 10.85 | 10.86 | 10.70 | 10.85 | 163,307 | +0.31(+2.99%) |
Jun 22, 2016 | 10.55 | 10.61 | 10.48 | 10.54 | 69,993 | -0.08(-0.80%) |
Jun 21, 2016 | 10.65 | 10.71 | 10.57 | 10.62 | 185,410 | -0.03(-0.28%) |
Jun 20, 2016 | 10.69 | 10.82 | 10.61 | 10.65 | 188,904 | +0.59(+5.86%) |
Jun 17, 2016 | 10.05 | 10.12 | 9.970 | 10.06 | 845,079 | +0.22(+2.24%) |
Jun 16, 2016 | 9.745 | 9.900 | 9.590 | 9.840 | 127,287 | -0.03(-0.25%) |
Jun 15, 2016 | 9.940 | 9.990 | 9.840 | 9.865 | 114,051 | +0.04(+0.41%) |
Jun 14, 2016 | 9.930 | 10.05 | 9.750 | 9.825 | 191,428 | -0.34(-3.34%) |
Jun 13, 2016 | 10.15 | 10.33 | 10.11 | 10.16 | 50,100 | -0.23(-2.17%) |
Jun 10, 2016 | 10.82 | 10.82 | 10.32 | 10.39 | 68,125 | -0.57(-5.20%) |
Jun 09, 2016 | 10.95 | 11.00 | 10.91 | 10.96 | 73,732 | +0.13(+1.20%) |
Jun 08, 2016 | 10.74 | 10.95 | 10.73 | 10.83 | 153,730 | +0.34(+3.24%) |
Jun 07, 2016 | 10.59 | 10.63 | 10.21 | 10.49 | 964,912 | -0.06(-0.57%) |
Jun 06, 2016 | 10.61 | 10.69 | 10.54 | 10.55 | 1,495,813 | +0.04(+0.38%) |
Jun 03, 2016 | 10.43 | 10.55 | 10.35 | 10.51 | 346,796 | +0.08(+0.77%) |
Jun 02, 2016 | 10.47 | 10.47 | 10.35 | 10.43 | 600,079 | -0.39(-3.60%) |
Jun 01, 2016 | 10.74 | 10.89 | 10.70 | 10.82 | 72,930 | -0.31(-2.83%) |
May 31, 2016 | 11.39 | 11.40 | 11.06 | 11.13 | 45,305 | -0.33(-2.84%) |
May 27, 2016 | 11.46 | 11.46 | 11.46 | 0 | -0.09(-0.78%) | |
May 26, 2016 | 11.64 | 11.72 | 11.55 | 11.55 | 144,858 | -0.34(-2.86%) |
May 25, 2016 | 12.01 | 12.01 | 11.82 | 11.89 | 70,217 | -1.25(-9.51%) |
May 24, 2016 | 13.09 | 13.17 | 13.02 | 13.14 | 46,297 | +0.28(+2.18%) |
May 23, 2016 | 12.86 | 12.93 | 12.75 | 12.86 | 321,845 | -0.04(-0.35%) |
May 20, 2016 | 13.01 | 12.87 | 12.90 | 708,954 | -0.21(-1.61%) | |
May 19, 2016 | 13.09 | 13.14 | 12.98 | 13.12 | 38,274 | +0.03(+0.20%) |
May 18, 2016 | 12.84 | 13.14 | 12.84 | 13.09 | 27,641 | +0.53(+4.18%) |
May 17, 2016 | 12.65 | 12.70 | 12.51 | 12.56 | 29,242 | +0.06(+0.52%) |
May 16, 2016 | 12.36 | 12.51 | 12.36 | 12.50 | 49,012 | +0.12(+0.93%) |
May 13, 2016 | 12.39 | 12.47 | 12.32 | 12.38 | 41,251 | -0.12(-1.00%) |
May 12, 2016 | 12.47 | 12.51 | 12.39 | 12.51 | 40,911 | +0.31(+2.54%) |
May 11, 2016 | 12.29 | 12.32 | 12.20 | 12.20 | 46,909 | -0.10(-0.81%) |
May 10, 2016 | 12.24 | 12.36 | 12.22 | 12.30 | 33,932 | +0.02(+0.12%) |
May 09, 2016 | 12.22 | 12.32 | 12.22 | 12.29 | 60,398 | +0.11(+0.86%) |
May 06, 2016 | 12.12 | 12.22 | 12.12 | 12.18 | 39,078 | -0.02(-0.16%) |
May 05, 2016 | 12.15 | 12.25 | 12.10 | 12.20 | 510,652 | +0.04(+0.29%) |
May 04, 2016 | 12.27 | 12.29 | 12.11 | 12.16 | 46,330 | -0.30(-2.37%) |
May 03, 2016 | 12.51 | 12.52 | 12.38 | 12.46 | 109,271 | -0.31(-2.43%) |
May 02, 2016 | 12.64 | 12.77 | 12.60 | 12.77 | 39,258 | +0.16(+1.27%) |
Apr 29, 2016 | 12.75 | 12.75 | 12.52 | 12.61 | 39,503 | -0.11(-0.86%) |
Apr 28, 2016 | 12.70 | 12.84 | 12.70 | 12.72 | 228,348 | -0.26(-2.00%) |
Apr 27, 2016 | 12.93 | 12.99 | 12.88 | 12.98 | 553,518 | +0.13(+1.01%) |
Apr 26, 2016 | 12.87 | 12.93 | 12.83 | 12.85 | 35,547 | +0.14(+1.10%) |
Apr 25, 2016 | 12.68 | 12.79 | 12.66 | 12.71 | 17,396 | +0.18(+1.44%) |
Apr 22, 2016 | 12.53 | 12.61 | 12.46 | 12.53 | 39,736 | -0.06(-0.48%) |
Apr 21, 2016 | 12.75 | 12.76 | 12.56 | 12.59 | 47,493 | -0.19(-1.49%) |
Apr 20, 2016 | 12.71 | 12.83 | 12.70 | 12.78 | 26,268 | +0.10(+0.79%) |
Apr 19, 2016 | 12.73 | 12.75 | 12.64 | 12.68 | 89,166 | -0.23(-1.78%) |
Apr 18, 2016 | 12.78 | 12.92 | 12.74 | 12.91 | 86,156 | +0.11(+0.86%) |
Apr 15, 2016 | 12.81 | 12.82 | 12.72 | 12.80 | 30,637 | -0.07(-0.54%) |
Apr 14, 2016 | 12.77 | 12.88 | 12.73 | 12.87 | 66,209 | -0.06(-0.46%) |
Apr 13, 2016 | 12.89 | 12.93 | 12.78 | 12.93 | 36,732 | +0.17(+1.33%) |
Apr 12, 2016 | 12.61 | 12.76 | 12.53 | 12.76 | 51,059 | -0.05(-0.43%) |
Apr 11, 2016 | 12.72 | 12.89 | 12.70 | 12.81 | 57,799 | +0.12(+0.91%) |
Apr 08, 2016 | 12.69 | 12.75 | 12.63 | 12.70 | 434,358 | +0.40(+3.25%) |
Apr 07, 2016 | 12.36 | 12.40 | 12.25 | 12.30 | 96,492 | +0.24(+1.95%) |
Apr 06, 2016 | 11.71 | 12.10 | 11.71 | 12.06 | 98,524 | +0.34(+2.94%) |
Apr 05, 2016 | 11.74 | 11.79 | 11.71 | 11.72 | 69,845 | -0.17(-1.43%) |
Apr 04, 2016 | 11.94 | 11.97 | 11.82 | 11.89 | 138,239 | +0.11(+0.93%) |
Apr 01, 2016 | 11.65 | 11.81 | 11.59 | 11.78 | 34,660 | -0.06(-0.51%) |
Mar 31, 2016 | 11.77 | 11.92 | 11.76 | 11.84 | 36,837 | -0.06(-0.50%) |
Mar 30, 2016 | 11.74 | 11.90 | 11.74 | 11.90 | 2,078,012 | -0.19(-1.57%) |
Mar 29, 2016 | 11.45 | 12.10 | 11.38 | 12.09 | 1,880,939 | +0.83(+7.37%) |
Mar 28, 2016 | 11.16 | 11.30 | 11.11 | 11.26 | 33,725 | +0.10(+0.90%) |
Mar 24, 2016 | 11.16 | 11.16 | 11.16 | 0 | -0.44(-3.75%) | |
Mar 23, 2016 | 11.59 | 11.69 | 11.58 | 11.60 | 76,431 | +0.07(+0.56%) |
Mar 22, 2016 | 11.64 | 11.67 | 11.53 | 11.53 | 152,743 | -0.29(-2.49%) |
Mar 21, 2016 | 11.91 | 11.91 | 11.81 | 11.82 | 42,217 | -0.23(-1.87%) |
Mar 18, 2016 | 12.10 | 12.17 | 12.00 | 12.05 | 45,726 | +0.20(+1.69%) |
Mar 17, 2016 | 11.86 | 11.95 | 11.81 | 11.85 | 40,196 | +0.19(+1.59%) |
Mar 16, 2016 | 11.46 | 11.75 | 11.43 | 11.66 | 224,318 | +0.18(+1.61%) |
Mar 15, 2016 | 11.46 | 11.49 | 11.41 | 11.48 | 42,773 | -0.20(-1.67%) |
Mar 14, 2016 | 11.62 | 11.74 | 11.62 | 11.68 | 34,844 | +0.26(+2.23%) |
Mar 11, 2016 | 11.41 | 11.52 | 11.39 | 11.42 | 44,875 | -0.27(-2.31%) |
Mar 10, 2016 | 11.68 | 11.76 | 11.57 | 11.69 | 30,670 | -0.27(-2.26%) |
Mar 09, 2016 | 11.97 | 12.01 | 11.90 | 11.96 | 25,017 | +0.08(+0.67%) |
Mar 08, 2016 | 11.92 | 11.95 | 11.82 | 11.88 | 50,326 | -0.20(-1.66%) |
Mar 07, 2016 | 11.85 | 12.12 | 11.83 | 12.08 | 37,522 | +0.11(+0.92%) |
Mar 04, 2016 | 12.02 | 12.08 | 11.97 | 11.97 | 19,457 | -0.18(-1.52%) |
Mar 03, 2016 | 12.08 | 12.18 | 12.02 | 12.15 | 26,949 | +0.05(+0.45%) |
Mar 02, 2016 | 11.98 | 12.10 | 11.93 | 12.10 | 37,143 | +0.07(+0.58%) |
Mar 01, 2016 | 11.92 | 12.07 | 11.90 | 12.03 | 40,536 | +0.30(+2.56%) |
Feb 29, 2016 | 11.72 | 11.86 | 11.69 | 11.73 | 61,429 | +0.04(+0.34%) |
Feb 26, 2016 | 11.76 | 11.76 | 11.56 | 11.69 | 79,220 | +0.10(+0.86%) |
Feb 25, 2016 | 11.63 | 11.63 | 11.47 | 11.59 | 157,615 | -0.04(-0.34%) |
Feb 24, 2016 | 11.44 | 11.65 | 11.39 | 11.63 | 27,128 | -0.00(-0.03%) |
Feb 23, 2016 | 11.80 | 11.84 | 11.62 | 11.63 | 36,356 | -0.47(-3.85%) |
Feb 22, 2016 | 12.14 | 12.20 | 11.96 | 12.10 | 46,018 | -0.28(-2.26%) |
Feb 19, 2016 | 12.27 | 12.41 | 12.23 | 12.38 | 37,947 | -0.06(-0.48%) |
Feb 18, 2016 | 12.49 | 12.54 | 12.44 | 12.44 | 34,466 | -0.03(-0.20%) |
Feb 17, 2016 | 12.33 | 12.55 | 12.33 | 12.46 | 60,935 | +0.28(+2.26%) |
Feb 16, 2016 | 12.21 | 12.31 | 12.12 | 12.19 | 62,592 | +0.17(+1.41%) |
Feb 12, 2016 | 12.02 | 12.02 | 12.02 | 0 | +0.26(+2.21%) | |
Feb 11, 2016 | 11.66 | 11.77 | 11.56 | 11.76 | 25,496 | -0.10(-0.84%) |
Feb 10, 2016 | 11.93 | 11.96 | 11.81 | 11.86 | 164,361 | +0.22(+1.89%) |
Feb 09, 2016 | 11.62 | 11.91 | 11.45 | 11.64 | 1,072,323 | -0.18(-1.52%) |
Feb 08, 2016 | 11.81 | 11.84 | 11.63 | 11.82 | 30,154 | -0.22(-1.83%) |
Feb 05, 2016 | 12.19 | 12.22 | 11.95 | 12.04 | 41,801 | -0.11(-0.91%) |
Feb 04, 2016 | 12.11 | 12.24 | 12.01 | 12.15 | 237,111 | -0.05(-0.41%) |
Feb 03, 2016 | 12.15 | 12.20 | 11.95 | 12.20 | 75,653 | +0.20(+1.67%) |
Feb 02, 2016 | 12.02 | 12.05 | 11.95 | 12.00 | 59,852 | -0.38(-3.07%) |
Feb 01, 2016 | 12.11 | 12.38 | 12.07 | 12.38 | 56,105 | +0.09(+0.73%) |
Jan 29, 2016 | 11.92 | 12.30 | 11.92 | 12.29 | 37,558 | +0.18(+1.49%) |
Jan 28, 2016 | 12.21 | 12.21 | 12.06 | 12.11 | 70,328 | +0.01(+0.08%) |
Jan 27, 2016 | 12.16 | 12.33 | 12.07 | 12.10 | 51,110 | -0.05(-0.41%) |
Jan 26, 2016 | 11.89 | 12.27 | 11.89 | 12.15 | 110,863 | +0.20(+1.67%) |
Jan 25, 2016 | 11.95 | 12.03 | 11.89 | 11.95 | 85,936 | -0.20(-1.65%) |
Jan 22, 2016 | 11.93 | 12.16 | 11.93 | 12.15 | 91,660 | +0.20(+1.63%) |
Jan 21, 2016 | 11.76 | 12.03 | 11.65 | 11.96 | 82,982 | +0.05(+0.46%) |
Jan 20, 2016 | 11.79 | 11.91 | 11.53 | 11.90 | 98,455 | -0.03(-0.25%) |
Jan 19, 2016 | 11.98 | 12.05 | 11.83 | 11.93 | 88,065 | -0.11(-0.91%) |
Jan 15, 2016 | 12.04 | 12.04 | 12.04 | 0 | -0.32(-2.55%) | |
Jan 14, 2016 | 12.24 | 12.43 | 12.12 | 12.36 | 182,961 | +0.19(+1.52%) |
Jan 13, 2016 | 12.47 | 12.47 | 12.14 | 12.17 | 52,108 | -0.24(-1.93%) |
Jan 12, 2016 | 12.32 | 12.45 | 12.25 | 12.41 | 412,895 | -0.19(-1.51%) |
Jan 11, 2016 | 12.41 | 12.61 | 12.29 | 12.60 | 657,319 | +0.17(+1.37%) |
Jan 08, 2016 | 12.59 | 12.64 | 12.43 | 12.43 | 467,444 | -0.31(-2.43%) |
Jan 07, 2016 | 12.74 | 12.87 | 12.69 | 12.74 | 219,634 | -0.06(-0.51%) |
Jan 06, 2016 | 12.81 | 12.90 | 12.71 | 12.80 | 76,362 | -0.02(-0.16%) |
Jan 05, 2016 | 12.84 | 12.88 | 12.69 | 12.82 | 81,651 | -0.06(-0.43%) |
Jan 04, 2016 | 12.93 | 12.95 | 12.69 | 12.88 | 62,337 | -0.47(-3.56%) |
Dec 31, 2015 | 13.36 | 13.36 | 13.36 | 0 | -0.12(-0.93%) | |
Dec 30, 2015 | 13.47 | 13.56 | 13.46 | 13.48 | 103,220 | -0.06(-0.44%) |
Dec 29, 2015 | 13.52 | 13.57 | 13.41 | 13.54 | 1,048,205 | +0.01(+0.07%) |
Dec 28, 2015 | 13.62 | 13.62 | 13.35 | 13.53 | 90,197 | -0.12(-0.88%) |
Dec 24, 2015 | 13.65 | 13.65 | 13.65 | 0 | +0.26(+1.94%) | |
Dec 23, 2015 | 13.40 | 13.48 | 13.36 | 13.39 | 321,425 | +0.02(+0.15%) |
Dec 22, 2015 | 13.05 | 13.46 | 12.97 | 13.37 | 987,673 | +0.00(+0.00%) |
Dec 21, 2015 | 13.45 | 13.47 | 13.26 | 13.37 | 75,290 | +0.01(+0.11%) |
Dec 18, 2015 | 13.37 | 13.45 | 13.30 | 13.36 | 149,024 | -0.18(-1.37%) |
Dec 17, 2015 | 13.66 | 13.66 | 13.53 | 13.54 | 80,929 | -0.36(-2.59%) |
Dec 16, 2015 | 13.90 | 13.97 | 13.74 | 13.90 | 55,304 | +0.03(+0.18%) |
Dec 15, 2015 | 13.95 | 13.98 | 13.81 | 13.88 | 102,226 | +0.04(+0.25%) |
Dec 14, 2015 | 13.96 | 14.00 | 13.75 | 13.84 | 38,553 | -0.20(-1.42%) |
Dec 11, 2015 | 14.10 | 14.17 | 14.00 | 14.04 | 39,814 | -0.29(-2.02%) |
Dec 10, 2015 | 14.44 | 14.44 | 14.31 | 14.33 | 324,609 | -0.07(-0.49%) |
Dec 09, 2015 | 14.54 | 14.68 | 14.34 | 14.40 | 332,920 | -0.13(-0.93%) |
Dec 08, 2015 | 14.45 | 14.60 | 14.45 | 14.54 | 55,013 | -0.33(-2.25%) |
Dec 07, 2015 | 14.90 | 14.90 | 14.80 | 14.87 | 44,393 | -0.23(-1.52%) |
Dec 04, 2015 | 15.02 | 15.11 | 14.91 | 15.10 | 32,499 | +0.14(+0.94%) |
Dec 03, 2015 | 15.21 | 15.22 | 14.91 | 14.96 | 16,888 | -0.18(-1.19%) |
Dec 02, 2015 | 15.31 | 15.33 | 15.06 | 15.14 | 32,122 | -0.19(-1.24%) |
Dec 01, 2015 | 15.25 | 15.40 | 15.23 | 15.33 | 39,444 | +0.25(+1.66%) |
Nov 30, 2015 | 15.01 | 15.16 | 15.01 | 15.08 | 65,367 | +0.12(+0.80%) |
Nov 27, 2015 | 15.00 | 15.05 | 14.92 | 14.96 | 17,616 | -0.10(-0.66%) |
Nov 25, 2015 | 15.06 | 15.06 | 15.06 | 0 | +0.05(+0.33%) | |
Nov 24, 2015 | 14.85 | 15.02 | 14.85 | 15.01 | 50,831 | -0.25(-1.64%) |
Nov 23, 2015 | 15.42 | 15.15 | 15.26 | 263,087 | -0.20(-1.29%) | |
Nov 20, 2015 | 15.60 | 15.67 | 15.46 | 15.46 | 34,244 | -0.32(-2.05%) |
Nov 19, 2015 | 15.86 | 15.90 | 15.78 | 15.78 | 31,403 | +0.09(+0.59%) |
Nov 18, 2015 | 15.60 | 15.69 | 15.53 | 15.69 | 72,730 | +0.01(+0.06%) |
Nov 17, 2015 | 15.71 | 15.79 | 15.60 | 15.68 | 47,791 | +0.04(+0.26%) |
Nov 16, 2015 | 15.45 | 15.64 | 15.40 | 15.64 | 32,740 | +0.05(+0.35%) |
Nov 13, 2015 | 15.50 | 15.65 | 15.46 | 15.59 | 33,529 | +0.02(+0.10%) |
Nov 12, 2015 | 15.59 | 15.81 | 15.56 | 15.57 | 84,479 | -0.35(-2.20%) |
Nov 11, 2015 | 16.06 | 16.06 | 15.86 | 15.92 | 15,315 | -0.11(-0.69%) |
Nov 10, 2015 | 15.91 | 16.07 | 15.88 | 16.03 | 20,505 | -0.15(-0.93%) |
Nov 09, 2015 | 16.29 | 16.29 | 16.11 | 16.18 | 33,266 | -0.09(-0.55%) |
Nov 06, 2015 | 16.49 | 16.52 | 16.18 | 16.27 | 188,672 | -0.07(-0.43%) |
Nov 05, 2015 | 16.50 | 16.54 | 16.33 | 16.34 | 64,402 | +0.02(+0.12%) |
Nov 04, 2015 | 16.49 | 16.55 | 16.32 | 16.32 | 79,825 | +0.25(+1.56%) |
Nov 03, 2015 | 15.80 | 16.07 | 15.79 | 16.07 | 26,462 | -0.04(-0.25%) |
Nov 02, 2015 | 16.08 | 16.11 | 15.94 | 16.11 | 58,312 | +0.31(+1.96%) |
Oct 30, 2015 | 15.68 | 15.87 | 15.62 | 15.80 | 16,395 | +0.14(+0.89%) |
Oct 29, 2015 | 15.47 | 15.70 | 15.47 | 15.66 | 17,200 | +0.01(+0.06%) |
Oct 28, 2015 | 15.50 | 15.66 | 15.47 | 15.65 | 20,973 | +0.03(+0.16%) |
Oct 27, 2015 | 15.77 | 15.78 | 15.59 | 15.62 | 29,163 | -0.18(-1.11%) |
Oct 26, 2015 | 15.81 | 15.86 | 15.73 | 15.80 | 19,800 | -0.07(-0.44%) |
Oct 23, 2015 | 15.71 | 15.90 | 15.71 | 15.87 | 31,222 | +0.36(+2.32%) |
Oct 22, 2015 | 15.34 | 15.51 | 15.22 | 15.51 | 726,722 | +0.42(+2.78%) |
Oct 21, 2015 | 15.23 | 15.25 | 15.09 | 15.09 | 13,341 | -0.04(-0.26%) |
Oct 20, 2015 | 15.18 | 15.21 | 15.07 | 15.13 | 31,527 | -0.07(-0.46%) |
Oct 19, 2015 | 15.09 | 15.21 | 15.09 | 15.20 | 29,725 | +0.02(+0.16%) |
Oct 16, 2015 | 15.20 | 15.20 | 15.13 | 15.18 | 69,761 | -0.02(-0.16%) |
Oct 15, 2015 | 15.12 | 15.29 | 15.07 | 15.20 | 48,219 | +0.21(+1.37%) |
Oct 14, 2015 | 14.87 | 15.03 | 14.87 | 14.99 | 50,270 | +0.07(+0.50%) |
Oct 13, 2015 | 14.85 | 15.03 | 14.85 | 14.92 | 41,440 | -0.22(-1.45%) |
Oct 12, 2015 | 15.09 | 15.21 | 15.09 | 15.14 | 27,866 | +0.04(+0.26%) |
Oct 09, 2015 | 15.09 | 15.18 | 15.01 | 15.10 | 14,278 | -0.15(-0.98%) |
Oct 08, 2015 | 14.91 | 15.26 | 14.90 | 15.25 | 32,742 | -0.16(-1.04%) |
Oct 07, 2015 | 15.38 | 15.45 | 15.25 | 15.41 | 27,479 | -0.41(-2.59%) |
Oct 06, 2015 | 15.75 | 15.85 | 15.71 | 15.82 | 20,470 | +0.13(+0.83%) |
Oct 05, 2015 | 15.56 | 15.69 | 15.55 | 15.69 | 18,874 | +0.12(+0.77%) |
Oct 02, 2015 | 15.14 | 15.61 | 15.14 | 15.57 | 35,567 | +0.35(+2.30%) |