Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.53 | 15.11 | 14.34 | 14.78 | 48,196 | +0.24(+1.65%) |
Sep 29, 2016 | 15.55 | 15.62 | 14.35 | 14.54 | 122,200 | -0.84(-5.46%) |
Sep 28, 2016 | 15.27 | 15.67 | 15.02 | 15.38 | 63,474 | +0.13(+0.85%) |
Sep 27, 2016 | 14.95 | 15.67 | 14.70 | 15.25 | 99,779 | +0.44(+2.97%) |
Sep 26, 2016 | 16.00 | 16.39 | 14.75 | 14.81 | 96,232 | -1.18(-7.38%) |
Sep 23, 2016 | 14.50 | 16.13 | 14.50 | 15.99 | 121,948 | +1.33(+9.07%) |
Sep 22, 2016 | 15.04 | 15.35 | 14.50 | 14.66 | 44,671 | -0.15(-1.01%) |
Sep 21, 2016 | 14.97 | 15.43 | 13.94 | 14.81 | 132,043 | +0.10(+0.68%) |
Sep 20, 2016 | 14.12 | 16.25 | 14.08 | 14.71 | 458,003 | +0.67(+4.77%) |
Sep 19, 2016 | 13.13 | 14.19 | 13.13 | 14.04 | 129,296 | +0.76(+5.72%) |
Sep 16, 2016 | 13.18 | 13.49 | 13.03 | 13.28 | 39,568 | +0.09(+0.68%) |
Sep 15, 2016 | 13.65 | 13.65 | 13.01 | 13.19 | 27,322 | +0.02(+0.15%) |
Sep 14, 2016 | 13.41 | 14.10 | 13.01 | 13.17 | 64,694 | -0.27(-2.01%) |
Sep 13, 2016 | 13.54 | 13.54 | 12.97 | 13.44 | 48,748 | -0.13(-0.96%) |
Sep 12, 2016 | 13.46 | 13.99 | 13.22 | 13.57 | 74,404 | +0.06(+0.44%) |
Sep 09, 2016 | 14.18 | 14.18 | 13.51 | 13.51 | 64,261 | -0.75(-5.26%) |
Sep 08, 2016 | 13.04 | 14.47 | 12.90 | 14.26 | 93,413 | +1.30(+10.03%) |
Sep 07, 2016 | 13.10 | 13.28 | 12.89 | 12.96 | 43,593 | -0.17(-1.29%) |
Sep 06, 2016 | 12.82 | 13.33 | 12.82 | 13.13 | 90,669 | +0.47(+3.71%) |
Sep 02, 2016 | 12.64 | 12.66 | 12.66 | 12.66 | 33,900 | -0.06(-0.47%) |
Sep 01, 2016 | 12.92 | 13.28 | 12.32 | 12.72 | 61,772 | -0.24(-1.85%) |
Aug 31, 2016 | 12.95 | 13.20 | 12.66 | 12.96 | 59,601 | +0.05(+0.39%) |
Aug 30, 2016 | 12.59 | 12.97 | 12.50 | 12.91 | 28,199 | +0.25(+1.97%) |
Aug 29, 2016 | 13.03 | 13.03 | 12.35 | 12.66 | 46,252 | -0.05(-0.39%) |
Aug 26, 2016 | 13.06 | 13.40 | 12.54 | 12.71 | 85,980 | -0.25(-1.93%) |
Aug 25, 2016 | 13.11 | 13.71 | 12.24 | 12.96 | 130,713 | -0.34(-2.56%) |
Aug 24, 2016 | 14.09 | 14.32 | 12.63 | 13.30 | 105,839 | -0.85(-6.01%) |
Aug 23, 2016 | 14.21 | 14.69 | 14.10 | 14.15 | 67,010 | -0.07(-0.49%) |
Aug 22, 2016 | 13.34 | 14.32 | 12.67 | 14.22 | 131,757 | +0.93(+7.00%) |
Aug 19, 2016 | 13.66 | 14.33 | 13.02 | 13.29 | 158,144 | -0.58(-4.18%) |
Aug 18, 2016 | 13.06 | 15.14 | 13.06 | 13.87 | 538,766 | +0.87(+6.69%) |
Aug 17, 2016 | 12.00 | 13.05 | 11.74 | 13.00 | 250,628 | +1.54(+13.44%) |
Aug 16, 2016 | 10.62 | 11.57 | 10.62 | 11.46 | 194,450 | +0.85(+8.01%) |
Aug 15, 2016 | 10.46 | 10.98 | 10.36 | 10.61 | 112,435 | +0.32(+3.11%) |
Aug 12, 2016 | 10.16 | 10.37 | 10.07 | 10.29 | 25,031 | +0.24(+2.39%) |
Aug 11, 2016 | 9.810 | 10.14 | 9.750 | 10.05 | 34,348 | +0.23(+2.34%) |
Aug 10, 2016 | 10.26 | 10.47 | 9.700 | 9.820 | 45,889 | -0.48(-4.66%) |
Aug 09, 2016 | 9.990 | 10.38 | 9.830 | 10.30 | 29,562 | +0.26(+2.59%) |
Aug 08, 2016 | 10.12 | 10.33 | 9.860 | 10.04 | 27,877 | -0.15(-1.47%) |
Aug 05, 2016 | 10.39 | 10.47 | 10.12 | 10.19 | 36,491 | -0.09(-0.88%) |
Aug 04, 2016 | 10.27 | 10.40 | 9.920 | 10.28 | 66,794 | +0.37(+3.73%) |
Aug 03, 2016 | 9.210 | 10.41 | 9.100 | 9.910 | 146,009 | +0.70(+7.60%) |
Aug 02, 2016 | 9.330 | 9.390 | 8.910 | 9.210 | 32,525 | -0.28(-2.95%) |
Aug 01, 2016 | 8.700 | 9.520 | 8.690 | 9.490 | 41,114 | +0.90(+10.48%) |
Jul 29, 2016 | 8.680 | 8.950 | 8.560 | 8.590 | 29,077 | -0.17(-1.88%) |
Jul 28, 2016 | 9.038 | 9.038 | 8.620 | 8.755 | 29,004 | -0.16(-1.85%) |
Jul 27, 2016 | 8.690 | 8.980 | 8.620 | 8.920 | 33,749 | +0.18(+2.06%) |
Jul 26, 2016 | 8.914 | 8.914 | 8.630 | 8.740 | 5,746 | -0.02(-0.23%) |
Jul 25, 2016 | 9.020 | 9.090 | 8.700 | 8.760 | 17,462 | -0.22(-2.45%) |
Jul 22, 2016 | 9.120 | 9.290 | 8.941 | 8.980 | 42,084 | -0.06(-0.66%) |
Jul 21, 2016 | 8.600 | 9.280 | 8.600 | 9.040 | 123,742 | +0.55(+6.48%) |
Jul 20, 2016 | 8.120 | 8.760 | 8.011 | 8.490 | 53,407 | +0.32(+3.92%) |
Jul 19, 2016 | 8.360 | 8.500 | 8.040 | 8.170 | 46,971 | -0.30(-3.54%) |
Jul 18, 2016 | 8.530 | 8.730 | 8.301 | 8.470 | 25,018 | -0.08(-0.94%) |
Jul 15, 2016 | 8.690 | 8.690 | 8.280 | 8.550 | 22,947 | -0.02(-0.23%) |
Jul 14, 2016 | 8.750 | 8.910 | 8.540 | 8.570 | 15,156 | -0.11(-1.27%) |
Jul 13, 2016 | 9.010 | 9.010 | 8.590 | 8.680 | 36,823 | -0.09(-1.03%) |
Jul 12, 2016 | 9.030 | 9.080 | 8.720 | 8.770 | 35,026 | -0.13(-1.46%) |
Jul 11, 2016 | 8.890 | 9.300 | 8.780 | 8.900 | 30,730 | +0.10(+1.14%) |
Jul 08, 2016 | 8.770 | 8.840 | 8.720 | 8.800 | 22,194 | +0.08(+0.92%) |
Jul 07, 2016 | 9.190 | 9.190 | 8.590 | 8.720 | 29,964 | -0.03(-0.34%) |
Jul 05, 2016 | 8.820 | 8.925 | 8.749 | 8.750 | 35,205 | -0.15(-1.66%) |
Jul 01, 2016 | 9.030 | 8.898 | 8.898 | 8.898 | 31,800 | -0.08(-0.91%) |
Jun 30, 2016 | 9.120 | 9.200 | 8.850 | 8.980 | 27,168 | -0.07(-0.77%) |
Jun 29, 2016 | 8.950 | 9.140 | 8.700 | 9.050 | 21,889 | +0.26(+2.96%) |
Jun 28, 2016 | 8.690 | 9.130 | 8.690 | 8.790 | 29,929 | +0.23(+2.69%) |
Jun 27, 2016 | 9.310 | 9.440 | 8.380 | 8.560 | 134,649 | -0.77(-8.25%) |
Jun 24, 2016 | 9.250 | 9.600 | 9.180 | 9.330 | 43,905 | -0.48(-4.89%) |
Jun 23, 2016 | 9.650 | 9.835 | 9.370 | 9.810 | 114,472 | +0.43(+4.58%) |
Jun 22, 2016 | 9.519 | 9.540 | 9.330 | 9.380 | 29,377 | -0.16(-1.68%) |
Jun 21, 2016 | 9.800 | 9.850 | 9.365 | 9.540 | 66,408 | -0.39(-3.93%) |
Jun 20, 2016 | 9.930 | 10.50 | 9.500 | 9.930 | 190,724 | +0.12(+1.22%) |
Jun 17, 2016 | 9.980 | 10.12 | 9.690 | 9.810 | 29,278 | -0.11(-1.11%) |
Jun 16, 2016 | 10.01 | 10.16 | 9.520 | 9.920 | 41,156 | -0.24(-2.36%) |
Jun 15, 2016 | 9.710 | 10.29 | 9.430 | 10.16 | 93,899 | +0.60(+6.28%) |
Jun 14, 2016 | 9.380 | 9.740 | 9.180 | 9.560 | 86,893 | +0.12(+1.27%) |
Jun 13, 2016 | 9.630 | 9.990 | 9.310 | 9.440 | 71,926 | -0.25(-2.58%) |
Jun 10, 2016 | 10.00 | 10.38 | 9.620 | 9.690 | 187,371 | -0.16(-1.62%) |
Jun 09, 2016 | 10.71 | 10.75 | 9.580 | 9.850 | 202,191 | -0.84(-7.83%) |
Jun 08, 2016 | 10.78 | 11.07 | 10.61 | 10.69 | 96,563 | -0.15(-1.41%) |
Jun 07, 2016 | 11.34 | 11.42 | 10.80 | 10.84 | 54,959 | -0.61(-5.33%) |
Jun 06, 2016 | 12.51 | 13.09 | 10.69 | 11.45 | 269,617 | -1.08(-8.62%) |
Jun 03, 2016 | 12.96 | 13.52 | 12.25 | 12.53 | 157,529 | -0.42(-3.24%) |
Jun 02, 2016 | 11.99 | 13.38 | 11.61 | 12.95 | 216,945 | +1.00(+8.37%) |
Jun 01, 2016 | 11.05 | 12.87 | 10.91 | 11.95 | 240,754 | +0.90(+8.14%) |
May 31, 2016 | 10.78 | 11.25 | 10.50 | 11.05 | 45,636 | +0.43(+4.05%) |
May 27, 2016 | 10.64 | 10.62 | 10.62 | 10.62 | 12,500 | -0.04(-0.38%) |
May 26, 2016 | 11.01 | 11.22 | 10.53 | 10.66 | 26,047 | -0.36(-3.27%) |
May 25, 2016 | 10.68 | 11.09 | 10.59 | 11.02 | 38,621 | +0.47(+4.45%) |
May 24, 2016 | 10.62 | 11.05 | 10.27 | 10.55 | 135,318 | +0.08(+0.76%) |
May 23, 2016 | 10.01 | 10.95 | 10.01 | 10.47 | 127,519 | +0.53(+5.33%) |
May 20, 2016 | 10.04 | 10.49 | 9.810 | 9.940 | 59,032 | +0.13(+1.33%) |
May 19, 2016 | 11.05 | 11.05 | 9.460 | 9.810 | 88,518 | -1.00(-9.25%) |
May 18, 2016 | 10.93 | 11.27 | 10.56 | 10.81 | 61,107 | -0.17(-1.55%) |
May 17, 2016 | 10.40 | 11.29 | 10.21 | 10.98 | 78,979 | +0.62(+5.98%) |
May 16, 2016 | 9.640 | 10.46 | 9.600 | 10.36 | 53,954 | +0.78(+8.14%) |
May 13, 2016 | 9.310 | 9.640 | 9.310 | 9.580 | 28,750 | +0.18(+1.95%) |
May 12, 2016 | 9.460 | 9.880 | 9.340 | 9.396 | 37,951 | -0.01(-0.14%) |
May 11, 2016 | 9.800 | 9.950 | 9.360 | 9.410 | 39,455 | -0.46(-4.66%) |
May 10, 2016 | 9.710 | 10.15 | 9.710 | 9.870 | 24,054 | -0.15(-1.50%) |
May 09, 2016 | 10.01 | 10.18 | 9.610 | 10.02 | 38,070 | +0.14(+1.42%) |
May 06, 2016 | 10.31 | 10.31 | 9.691 | 9.880 | 71,816 | -0.44(-4.26%) |
May 05, 2016 | 10.44 | 10.44 | 10.05 | 10.32 | 32,473 | -0.03(-0.29%) |
May 04, 2016 | 10.88 | 10.90 | 10.03 | 10.35 | 77,674 | -0.55(-5.05%) |
May 03, 2016 | 10.85 | 11.22 | 10.65 | 10.90 | 58,086 | -0.03(-0.27%) |
May 02, 2016 | 11.31 | 11.37 | 10.88 | 10.93 | 80,209 | -0.28(-2.50%) |
Apr 29, 2016 | 11.62 | 11.83 | 11.10 | 11.21 | 45,620 | -0.58(-4.92%) |
Apr 28, 2016 | 11.52 | 12.09 | 11.50 | 11.79 | 52,180 | +0.17(+1.46%) |
Apr 27, 2016 | 11.37 | 11.76 | 11.04 | 11.62 | 45,116 | +0.15(+1.31%) |
Apr 26, 2016 | 11.79 | 11.93 | 11.26 | 11.47 | 54,883 | -0.38(-3.21%) |
Apr 25, 2016 | 11.54 | 11.85 | 11.49 | 11.85 | 39,647 | +0.21(+1.80%) |
Apr 22, 2016 | 11.89 | 11.89 | 11.34 | 11.64 | 38,113 | +0.22(+1.93%) |
Apr 21, 2016 | 11.89 | 11.94 | 11.33 | 11.42 | 60,799 | -0.35(-2.97%) |
Apr 20, 2016 | 10.91 | 11.83 | 10.73 | 11.77 | 106,885 | +1.07(+10.00%) |
Apr 19, 2016 | 11.25 | 11.49 | 10.55 | 10.70 | 108,712 | -0.57(-5.06%) |
Apr 18, 2016 | 11.07 | 11.59 | 10.89 | 11.27 | 67,509 | +0.02(+0.18%) |
Apr 15, 2016 | 11.17 | 11.47 | 10.38 | 11.25 | 132,486 | +0.11(+0.99%) |
Apr 14, 2016 | 10.06 | 11.39 | 9.901 | 11.14 | 153,806 | +1.11(+11.07%) |
Apr 13, 2016 | 9.490 | 10.03 | 9.470 | 10.03 | 46,837 | +0.50(+5.25%) |
Apr 12, 2016 | 9.120 | 9.620 | 9.050 | 9.530 | 44,897 | +0.07(+0.74%) |
Apr 11, 2016 | 10.00 | 10.10 | 9.290 | 9.460 | 103,165 | -0.58(-5.78%) |
Apr 08, 2016 | 10.41 | 10.72 | 9.890 | 10.04 | 61,877 | -0.29(-2.81%) |
Apr 07, 2016 | 10.35 | 10.52 | 9.980 | 10.33 | 83,019 | -0.01(-0.10%) |
Apr 06, 2016 | 9.890 | 10.35 | 9.570 | 10.34 | 76,738 | +0.91(+9.65%) |
Apr 05, 2016 | 9.820 | 10.08 | 9.360 | 9.430 | 53,418 | -0.51(-5.08%) |
Apr 04, 2016 | 9.710 | 10.26 | 9.615 | 9.935 | 112,417 | +0.20(+2.00%) |
Apr 01, 2016 | 9.130 | 9.790 | 9.130 | 9.740 | 55,968 | +0.49(+5.30%) |
Mar 31, 2016 | 9.430 | 9.670 | 9.240 | 9.250 | 78,389 | -0.19(-1.96%) |
Mar 30, 2016 | 9.230 | 9.500 | 9.090 | 9.435 | 75,989 | +0.27(+2.89%) |
Mar 29, 2016 | 9.263 | 9.263 | 8.625 | 9.170 | 55,018 | +0.20(+2.23%) |
Mar 28, 2016 | 8.990 | 9.100 | 8.450 | 8.970 | 106,328 | +0.09(+1.01%) |
Mar 24, 2016 | 9.200 | 8.880 | 8.880 | 8.880 | 70,500 | -0.41(-4.41%) |
Mar 23, 2016 | 9.750 | 10.13 | 9.110 | 9.290 | 278,259 | -0.18(-1.90%) |
Mar 22, 2016 | 8.570 | 9.520 | 8.485 | 9.470 | 183,237 | +1.02(+12.07%) |
Mar 21, 2016 | 8.260 | 8.570 | 8.080 | 8.450 | 73,674 | +0.31(+3.81%) |
Mar 18, 2016 | 7.490 | 8.229 | 7.400 | 8.140 | 111,891 | +0.61(+8.10%) |
Mar 17, 2016 | 7.310 | 7.640 | 7.300 | 7.530 | 50,663 | +0.23(+3.15%) |
Mar 16, 2016 | 7.570 | 7.800 | 7.277 | 7.300 | 111,510 | -0.42(-5.44%) |
Mar 15, 2016 | 8.340 | 8.570 | 7.630 | 7.720 | 134,035 | -0.84(-9.81%) |
Mar 14, 2016 | 8.040 | 8.680 | 8.000 | 8.560 | 98,692 | +0.53(+6.60%) |
Mar 11, 2016 | 7.670 | 8.090 | 7.660 | 8.030 | 55,772 | +0.41(+5.45%) |
Mar 10, 2016 | 7.750 | 7.970 | 7.500 | 7.615 | 80,872 | -0.12(-1.61%) |
Mar 09, 2016 | 7.680 | 7.860 | 7.430 | 7.740 | 60,107 | +0.15(+1.99%) |
Mar 08, 2016 | 8.240 | 8.240 | 7.540 | 7.589 | 93,998 | -0.49(-6.08%) |
Mar 07, 2016 | 7.460 | 8.200 | 7.420 | 8.080 | 144,141 | +0.61(+8.17%) |
Mar 04, 2016 | 7.340 | 7.580 | 7.270 | 7.470 | 105,066 | +0.17(+2.33%) |
Mar 03, 2016 | 7.250 | 7.540 | 7.250 | 7.300 | 69,226 | +0.10(+1.39%) |
Mar 02, 2016 | 7.360 | 7.750 | 7.180 | 7.200 | 173,606 | -0.06(-0.89%) |
Mar 01, 2016 | 7.830 | 7.830 | 7.250 | 7.265 | 203,992 | -0.43(-5.53%) |
Feb 29, 2016 | 8.370 | 8.380 | 7.550 | 7.690 | 162,012 | -0.55(-6.67%) |
Feb 26, 2016 | 7.320 | 8.500 | 7.250 | 8.240 | 299,750 | +0.95(+12.95%) |
Feb 25, 2016 | 7.500 | 7.870 | 7.170 | 7.295 | 136,959 | -0.16(-2.08%) |
Feb 24, 2016 | 7.520 | 7.700 | 7.120 | 7.450 | 73,972 | -0.13(-1.72%) |
Feb 23, 2016 | 7.820 | 8.110 | 7.490 | 7.580 | 69,920 | -0.26(-3.32%) |
Feb 22, 2016 | 7.630 | 7.980 | 7.560 | 7.840 | 36,915 | +0.30(+3.98%) |
Feb 19, 2016 | 8.120 | 8.150 | 7.370 | 7.540 | 76,704 | -0.35(-4.44%) |
Feb 18, 2016 | 8.100 | 8.388 | 7.850 | 7.890 | 34,734 | -0.27(-3.31%) |
Feb 17, 2016 | 7.820 | 8.240 | 7.650 | 8.160 | 222,986 | +0.66(+8.80%) |
Feb 16, 2016 | 6.620 | 7.660 | 6.620 | 7.500 | 181,211 | +0.50(+7.14%) |
Feb 12, 2016 | 6.920 | 7.000 | 7.000 | 7.000 | 104,900 | +0.08(+1.16%) |
Feb 11, 2016 | 7.000 | 7.410 | 6.790 | 6.920 | 89,079 | -0.26(-3.62%) |
Feb 10, 2016 | 7.541 | 7.720 | 7.180 | 7.180 | 54,286 | -0.29(-3.88%) |
Feb 09, 2016 | 7.300 | 7.548 | 7.180 | 7.470 | 52,312 | +0.18(+2.47%) |
Feb 08, 2016 | 7.530 | 7.710 | 7.180 | 7.290 | 64,661 | -0.62(-7.84%) |
Feb 05, 2016 | 8.610 | 8.890 | 7.610 | 7.910 | 99,718 | -0.70(-8.13%) |
Feb 04, 2016 | 8.560 | 8.790 | 7.750 | 8.610 | 38,682 | +0.42(+5.13%) |
Feb 03, 2016 | 8.000 | 8.200 | 7.510 | 8.190 | 46,121 | +0.26(+3.28%) |
Feb 02, 2016 | 7.590 | 8.110 | 7.500 | 7.930 | 80,682 | +0.14(+1.80%) |
Feb 01, 2016 | 8.060 | 8.160 | 7.500 | 7.790 | 69,109 | -0.25(-3.11%) |
Jan 29, 2016 | 8.210 | 8.500 | 7.870 | 8.040 | 95,979 | -0.25(-3.02%) |
Jan 28, 2016 | 9.050 | 9.212 | 8.150 | 8.290 | 65,339 | -0.63(-7.06%) |
Jan 27, 2016 | 9.200 | 9.200 | 8.710 | 8.920 | 67,052 | -0.16(-1.76%) |
Jan 26, 2016 | 9.360 | 9.360 | 8.660 | 9.080 | 41,563 | -0.17(-1.84%) |
Jan 25, 2016 | 9.180 | 9.482 | 9.010 | 9.250 | 34,904 | +0.06(+0.65%) |
Jan 22, 2016 | 8.360 | 9.610 | 8.130 | 9.190 | 168,496 | +0.86(+10.32%) |
Jan 21, 2016 | 8.310 | 8.500 | 8.000 | 8.330 | 107,525 | +0.13(+1.59%) |
Jan 20, 2016 | 7.520 | 8.280 | 7.160 | 8.200 | 138,966 | +0.30(+3.80%) |
Jan 19, 2016 | 8.660 | 8.660 | 7.850 | 7.900 | 62,904 | -0.44(-5.28%) |
Jan 15, 2016 | 7.920 | 8.340 | 8.340 | 8.340 | 127,700 | +0.15(+1.83%) |
Jan 14, 2016 | 8.580 | 8.880 | 7.980 | 8.190 | 456,655 | -0.36(-4.21%) |
Jan 13, 2016 | 9.500 | 9.870 | 8.396 | 8.550 | 62,177 | -0.83(-8.85%) |
Jan 12, 2016 | 9.980 | 10.29 | 9.100 | 9.380 | 76,715 | -0.57(-5.73%) |
Jan 11, 2016 | 11.33 | 11.33 | 9.320 | 9.950 | 116,933 | -1.21(-10.84%) |
Jan 08, 2016 | 11.19 | 11.25 | 10.79 | 11.16 | 98,553 | -0.02(-0.18%) |
Jan 07, 2016 | 11.45 | 11.45 | 9.940 | 11.18 | 136,517 | -0.31(-2.70%) |
Jan 06, 2016 | 12.22 | 12.33 | 11.12 | 11.49 | 74,049 | -0.95(-7.64%) |
Jan 05, 2016 | 12.68 | 13.24 | 12.27 | 12.44 | 70,914 | -0.06(-0.48%) |
Jan 04, 2016 | 12.00 | 12.69 | 12.00 | 12.50 | 17,800 | -0.11(-0.87%) |
Dec 31, 2015 | 12.28 | 12.61 | 12.61 | 12.61 | 48,500 | +0.23(+1.82%) |
Dec 30, 2015 | 12.68 | 12.68 | 12.20 | 12.38 | 47,264 | -0.28(-2.22%) |
Dec 29, 2015 | 12.89 | 12.99 | 12.50 | 12.66 | 29,440 | -0.06(-0.43%) |
Dec 28, 2015 | 12.84 | 13.39 | 12.60 | 12.72 | 50,052 | -0.12(-0.93%) |
Dec 24, 2015 | 12.75 | 12.84 | 12.84 | 12.84 | 11,400 | +0.23(+1.82%) |
Dec 23, 2015 | 12.32 | 13.10 | 12.28 | 12.61 | 46,925 | +0.27(+2.19%) |
Dec 22, 2015 | 12.11 | 12.47 | 12.06 | 12.34 | 42,109 | +0.19(+1.56%) |
Dec 21, 2015 | 12.83 | 12.90 | 12.01 | 12.15 | 46,851 | -0.75(-5.81%) |
Dec 18, 2015 | 12.58 | 12.95 | 12.35 | 12.90 | 36,594 | +0.40(+3.20%) |
Dec 17, 2015 | 11.81 | 13.06 | 11.49 | 12.50 | 40,028 | +0.05(+0.40%) |
Dec 16, 2015 | 12.38 | 12.60 | 11.98 | 12.45 | 49,603 | +0.18(+1.47%) |
Dec 15, 2015 | 12.12 | 12.41 | 11.58 | 12.27 | 76,747 | +0.08(+0.68%) |
Dec 14, 2015 | 13.01 | 13.01 | 12.12 | 12.19 | 53,493 | -0.46(-3.66%) |
Dec 11, 2015 | 13.30 | 13.31 | 12.50 | 12.65 | 56,611 | -0.54(-4.08%) |
Dec 10, 2015 | 13.50 | 13.64 | 13.00 | 13.19 | 47,888 | -0.13(-0.99%) |
Dec 09, 2015 | 13.52 | 13.91 | 13.12 | 13.32 | 51,269 | -0.09(-0.67%) |
Dec 08, 2015 | 13.18 | 13.43 | 12.80 | 13.41 | 54,051 | +0.30(+2.33%) |
Dec 07, 2015 | 14.00 | 14.31 | 12.61 | 13.11 | 80,480 | -0.89(-6.39%) |
Dec 04, 2015 | 13.51 | 14.14 | 13.50 | 14.00 | 32,351 | +0.33(+2.41%) |
Dec 03, 2015 | 14.25 | 14.31 | 13.59 | 13.67 | 35,467 | -0.52(-3.66%) |
Dec 02, 2015 | 14.00 | 14.34 | 13.91 | 14.19 | 20,077 | +0.07(+0.50%) |
Dec 01, 2015 | 14.98 | 15.02 | 14.11 | 14.12 | 29,693 | -0.80(-5.36%) |
Nov 30, 2015 | 15.11 | 15.41 | 14.46 | 14.92 | 33,990 | -0.12(-0.80%) |
Nov 27, 2015 | 15.30 | 15.30 | 14.88 | 15.04 | 23,925 | -0.06(-0.40%) |
Nov 25, 2015 | 14.51 | 15.10 | 15.10 | 15.10 | 58,200 | +0.74(+5.15%) |
Nov 24, 2015 | 14.21 | 14.69 | 14.21 | 14.36 | 21,611 | -0.05(-0.35%) |
Nov 23, 2015 | 14.24 | 14.62 | 14.24 | 14.41 | 38,685 | +0.17(+1.19%) |
Nov 20, 2015 | 13.74 | 14.40 | 13.42 | 14.24 | 38,274 | +0.63(+4.63%) |
Nov 19, 2015 | 14.14 | 14.25 | 13.55 | 13.61 | 27,709 | -0.57(-4.02%) |
Nov 18, 2015 | 14.25 | 14.25 | 13.83 | 14.18 | 28,060 | +0.07(+0.50%) |
Nov 17, 2015 | 14.59 | 14.72 | 13.92 | 14.11 | 28,839 | -0.36(-2.49%) |
Nov 16, 2015 | 14.64 | 15.10 | 14.14 | 14.47 | 28,125 | -0.23(-1.56%) |
Nov 13, 2015 | 14.52 | 15.32 | 14.31 | 14.70 | 32,739 | +0.19(+1.31%) |
Nov 12, 2015 | 14.77 | 15.82 | 14.01 | 14.51 | 59,079 | -0.50(-3.33%) |
Nov 11, 2015 | 15.47 | 15.95 | 15.01 | 15.01 | 44,545 | -0.59(-3.78%) |
Nov 10, 2015 | 16.44 | 16.54 | 15.50 | 15.60 | 36,907 | -0.81(-4.94%) |
Nov 09, 2015 | 15.17 | 16.61 | 15.14 | 16.41 | 58,381 | +1.34(+8.89%) |
Nov 06, 2015 | 14.72 | 15.51 | 14.70 | 15.07 | 50,720 | +0.17(+1.14%) |
Nov 05, 2015 | 16.28 | 16.37 | 14.84 | 14.90 | 82,382 | -1.16(-7.22%) |
Nov 04, 2015 | 16.00 | 16.69 | 15.66 | 16.06 | 56,886 | +0.33(+2.10%) |
Nov 03, 2015 | 15.43 | 16.27 | 15.03 | 15.73 | 58,450 | +0.42(+2.74%) |
Nov 02, 2015 | 15.25 | 15.50 | 14.92 | 15.31 | 31,971 | +0.07(+0.46%) |
Oct 30, 2015 | 15.64 | 15.65 | 14.66 | 15.24 | 115,795 | -0.39(-2.50%) |
Oct 29, 2015 | 15.11 | 16.65 | 15.11 | 15.63 | 107,125 | +0.59(+3.92%) |
Oct 28, 2015 | 14.73 | 15.58 | 14.50 | 15.04 | 65,677 | +0.32(+2.17%) |
Oct 27, 2015 | 14.45 | 14.76 | 14.27 | 14.72 | 107,023 | +0.12(+0.82%) |
Oct 26, 2015 | 14.13 | 14.87 | 13.92 | 14.60 | 36,228 | +0.32(+2.24%) |
Oct 23, 2015 | 14.47 | 14.49 | 13.98 | 14.28 | 43,525 | -0.01(-0.07%) |
Oct 22, 2015 | 13.50 | 14.29 | 13.11 | 14.29 | 123,459 | +0.98(+7.36%) |
Oct 21, 2015 | 13.89 | 13.94 | 13.15 | 13.31 | 105,791 | -0.43(-3.13%) |
Oct 20, 2015 | 14.25 | 14.88 | 13.70 | 13.74 | 37,412 | -0.47(-3.31%) |
Oct 19, 2015 | 14.03 | 14.93 | 13.75 | 14.21 | 43,681 | +0.18(+1.28%) |
Oct 16, 2015 | 14.47 | 14.90 | 13.80 | 14.03 | 32,803 | -0.44(-3.04%) |
Oct 15, 2015 | 12.59 | 14.75 | 12.59 | 14.47 | 138,671 | +1.89(+15.02%) |
Oct 14, 2015 | 12.58 | 12.93 | 12.20 | 12.58 | 59,477 | +0.18(+1.45%) |
Oct 13, 2015 | 13.35 | 13.54 | 12.39 | 12.40 | 45,371 | -1.00(-7.46%) |
Oct 12, 2015 | 13.80 | 14.04 | 13.30 | 13.40 | 25,300 | -0.30(-2.19%) |
Oct 09, 2015 | 13.63 | 13.78 | 13.41 | 13.70 | 17,056 | +0.12(+0.88%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.22 | 13.58 | 41,774 | -0.41(-2.93%) |
Oct 07, 2015 | 13.44 | 14.08 | 13.05 | 13.99 | 74,073 | +0.56(+4.17%) |
Oct 06, 2015 | 14.29 | 14.57 | 12.81 | 13.43 | 112,752 | -0.98(-6.80%) |
Oct 05, 2015 | 14.31 | 14.50 | 13.78 | 14.41 | 64,501 | +0.40(+2.86%) |
Oct 02, 2015 | 12.50 | 14.15 | 12.43 | 14.01 | 123,148 | +1.20(+9.37%) |