Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.35 | 13.77 | 13.00 | 13.74 | 2,784,658 | +0.42(+3.15%) |
Aug 30, 2016 | 13.32 | 13.46 | 13.24 | 13.32 | 885,968 | +0.03(+0.23%) |
Aug 29, 2016 | 13.05 | 13.43 | 13.05 | 13.29 | 667,396 | +0.24(+1.84%) |
Aug 26, 2016 | 13.17 | 13.34 | 12.94 | 13.05 | 697,088 | -0.09(-0.68%) |
Aug 25, 2016 | 13.05 | 13.32 | 13.01 | 13.14 | 479,619 | +0.07(+0.54%) |
Aug 24, 2016 | 13.40 | 13.44 | 12.97 | 13.07 | 547,405 | -0.23(-1.73%) |
Aug 23, 2016 | 12.95 | 13.49 | 12.93 | 13.30 | 1,526,864 | +0.42(+3.26%) |
Aug 22, 2016 | 12.84 | 12.95 | 12.61 | 12.88 | 588,374 | -0.01(-0.08%) |
Aug 19, 2016 | 12.74 | 12.94 | 12.65 | 12.89 | 494,332 | +0.15(+1.18%) |
Aug 18, 2016 | 12.50 | 12.80 | 12.26 | 12.74 | 428,897 | +0.14(+1.11%) |
Aug 17, 2016 | 12.73 | 12.74 | 12.53 | 12.60 | 329,531 | -0.10(-0.79%) |
Aug 16, 2016 | 12.76 | 12.88 | 12.70 | 12.70 | 427,722 | -0.10(-0.78%) |
Aug 15, 2016 | 12.50 | 12.92 | 12.44 | 12.80 | 655,630 | +0.32(+2.56%) |
Aug 12, 2016 | 12.36 | 12.54 | 12.33 | 12.48 | 446,525 | +0.05(+0.40%) |
Aug 11, 2016 | 12.35 | 12.48 | 12.26 | 12.43 | 514,398 | +0.11(+0.89%) |
Aug 10, 2016 | 12.35 | 12.46 | 12.15 | 12.32 | 650,611 | -0.03(-0.24%) |
Aug 09, 2016 | 12.32 | 12.51 | 12.27 | 12.35 | 538,724 | +0.06(+0.49%) |
Aug 08, 2016 | 12.16 | 12.41 | 12.15 | 12.29 | 398,654 | +0.10(+0.82%) |
Aug 05, 2016 | 11.93 | 12.24 | 11.88 | 12.19 | 707,159 | +0.26(+2.18%) |
Aug 04, 2016 | 11.82 | 11.94 | 11.78 | 11.93 | 405,452 | +0.10(+0.85%) |
Aug 03, 2016 | 11.75 | 11.91 | 11.67 | 11.83 | 620,108 | +0.03(+0.25%) |
Aug 02, 2016 | 11.89 | 11.91 | 11.54 | 11.80 | 499,949 | -0.07(-0.59%) |
Aug 01, 2016 | 11.61 | 12.06 | 11.46 | 11.87 | 702,623 | +0.22(+1.89%) |
Jul 29, 2016 | 11.71 | 11.77 | 11.44 | 11.65 | 933,682 | -0.12(-1.02%) |
Jul 28, 2016 | 11.04 | 11.78 | 11.01 | 11.77 | 1,191,397 | +0.78(+7.10%) |
Jul 27, 2016 | 10.99 | 11.05 | 10.91 | 10.99 | 390,013 | -0.03(-0.27%) |
Jul 26, 2016 | 10.69 | 11.07 | 10.66 | 11.02 | 562,637 | +0.31(+2.89%) |
Jul 25, 2016 | 10.73 | 10.83 | 10.54 | 10.71 | 474,541 | +0.00(+0.00%) |
Jul 22, 2016 | 10.64 | 10.72 | 10.53 | 10.71 | 670,161 | +0.10(+0.94%) |
Jul 21, 2016 | 10.85 | 10.96 | 10.60 | 10.61 | 410,733 | -0.22(-2.03%) |
Jul 20, 2016 | 10.60 | 10.90 | 10.51 | 10.83 | 577,812 | +0.23(+2.17%) |
Jul 19, 2016 | 10.76 | 10.78 | 10.56 | 10.60 | 537,808 | -0.16(-1.49%) |
Jul 18, 2016 | 10.71 | 10.82 | 10.61 | 10.76 | 644,347 | +0.04(+0.37%) |
Jul 15, 2016 | 10.58 | 10.85 | 10.43 | 10.72 | 916,636 | +0.20(+1.90%) |
Jul 14, 2016 | 10.63 | 10.75 | 10.51 | 10.52 | 505,021 | -0.01(-0.09%) |
Jul 13, 2016 | 10.69 | 10.80 | 10.51 | 10.53 | 698,371 | -0.15(-1.40%) |
Jul 12, 2016 | 10.47 | 10.73 | 10.38 | 10.68 | 734,064 | +0.31(+2.99%) |
Jul 11, 2016 | 10.22 | 10.47 | 10.18 | 10.37 | 808,788 | +0.22(+2.17%) |
Jul 08, 2016 | 10.10 | 10.31 | 10.04 | 10.15 | 1,010,039 | +0.11(+1.10%) |
Jul 07, 2016 | 10.09 | 10.22 | 9.950 | 10.04 | 705,505 | -0.02(-0.20%) |
Jul 06, 2016 | 9.960 | 10.18 | 9.900 | 10.06 | 580,370 | +0.03(+0.30%) |
Jul 05, 2016 | 10.24 | 10.27 | 9.870 | 10.03 | 770,760 | -0.30(-2.90%) |
Jul 01, 2016 | 10.30 | 10.33 | 10.33 | 10.33 | 680,900 | -0.01(-0.10%) |
Jun 30, 2016 | 10.29 | 10.41 | 10.11 | 10.34 | 792,323 | +0.06(+0.58%) |
Jun 29, 2016 | 10.27 | 10.41 | 10.12 | 10.28 | 1,086,998 | +0.11(+1.08%) |
Jun 28, 2016 | 10.50 | 10.50 | 9.980 | 10.17 | 958,201 | +0.15(+1.50%) |
Jun 27, 2016 | 11.00 | 11.10 | 9.960 | 10.02 | 1,998,550 | -1.09(-9.81%) |
Jun 24, 2016 | 11.04 | 11.33 | 10.98 | 11.11 | 4,981,811 | -0.34(-2.97%) |
Jun 23, 2016 | 11.32 | 11.50 | 11.21 | 11.45 | 1,159,499 | +0.26(+2.32%) |
Jun 22, 2016 | 11.47 | 11.53 | 11.17 | 11.19 | 819,357 | -0.33(-2.86%) |
Jun 21, 2016 | 11.56 | 11.65 | 11.40 | 11.52 | 646,943 | -0.03(-0.26%) |
Jun 20, 2016 | 11.41 | 11.65 | 11.40 | 11.55 | 585,557 | +0.27(+2.39%) |
Jun 17, 2016 | 11.46 | 11.48 | 11.23 | 11.28 | 864,225 | -0.17(-1.48%) |
Jun 16, 2016 | 11.23 | 11.50 | 11.16 | 11.45 | 575,120 | +0.08(+0.70%) |
Jun 15, 2016 | 11.36 | 11.57 | 11.33 | 11.37 | 542,309 | +0.05(+0.44%) |
Jun 14, 2016 | 11.15 | 11.42 | 11.13 | 11.32 | 697,914 | +0.14(+1.25%) |
Jun 13, 2016 | 11.20 | 11.46 | 11.13 | 11.18 | 801,983 | -0.06(-0.53%) |
Jun 10, 2016 | 11.65 | 11.75 | 11.19 | 11.24 | 946,981 | -0.58(-4.91%) |
Jun 09, 2016 | 11.98 | 12.09 | 11.74 | 11.82 | 876,877 | -0.19(-1.58%) |
Jun 08, 2016 | 11.81 | 12.23 | 11.80 | 12.01 | 1,243,329 | +0.23(+1.95%) |
Jun 07, 2016 | 11.63 | 11.94 | 11.62 | 11.78 | 1,043,777 | +0.06(+0.51%) |
Jun 06, 2016 | 11.68 | 11.78 | 11.60 | 11.72 | 1,159,118 | +0.07(+0.60%) |
Jun 03, 2016 | 11.43 | 11.82 | 11.42 | 11.65 | 2,181,334 | +0.31(+2.73%) |
Jun 02, 2016 | 11.63 | 11.75 | 11.25 | 11.34 | 6,690,558 | -1.47(-11.48%) |
Jun 01, 2016 | 12.55 | 12.93 | 12.50 | 12.81 | 2,957,299 | +0.25(+1.99%) |
May 31, 2016 | 12.40 | 12.84 | 12.40 | 12.56 | 990,368 | +0.21(+1.70%) |
May 27, 2016 | 12.11 | 12.35 | 12.35 | 12.35 | 717,600 | +0.26(+2.15%) |
May 26, 2016 | 12.07 | 12.23 | 12.06 | 12.09 | 396,151 | +0.00(+0.00%) |
May 25, 2016 | 12.17 | 12.23 | 12.02 | 12.09 | 684,129 | +0.00(+0.00%) |
May 24, 2016 | 11.87 | 12.18 | 11.87 | 12.09 | 593,663 | +0.25(+2.11%) |
May 23, 2016 | 11.66 | 11.93 | 11.66 | 11.84 | 470,795 | +0.14(+1.20%) |
May 20, 2016 | 11.67 | 11.81 | 11.60 | 11.70 | 679,225 | +0.06(+0.52%) |
May 19, 2016 | 11.63 | 11.94 | 11.58 | 11.64 | 551,061 | +0.00(+0.00%) |
May 18, 2016 | 11.59 | 11.90 | 11.55 | 11.64 | 570,410 | +0.04(+0.34%) |
May 17, 2016 | 11.65 | 11.82 | 11.55 | 11.60 | 428,785 | -0.08(-0.68%) |
May 16, 2016 | 11.59 | 11.83 | 11.51 | 11.68 | 438,347 | +0.13(+1.13%) |
May 13, 2016 | 11.69 | 11.89 | 11.53 | 11.55 | 377,289 | -0.12(-1.03%) |
May 12, 2016 | 11.99 | 12.00 | 11.50 | 11.67 | 270,642 | -0.18(-1.52%) |
May 11, 2016 | 11.87 | 12.05 | 11.85 | 11.85 | 361,469 | -0.05(-0.42%) |
May 10, 2016 | 11.60 | 11.99 | 11.41 | 11.90 | 441,727 | +0.32(+2.76%) |
May 09, 2016 | 11.77 | 11.77 | 11.50 | 11.58 | 529,865 | -0.18(-1.53%) |
May 06, 2016 | 11.88 | 11.99 | 11.57 | 11.76 | 656,951 | -0.31(-2.57%) |
May 05, 2016 | 12.34 | 12.51 | 11.96 | 12.07 | 518,874 | -0.24(-1.95%) |
May 04, 2016 | 12.48 | 12.70 | 12.28 | 12.31 | 545,958 | -0.19(-1.52%) |
May 03, 2016 | 12.69 | 12.94 | 12.39 | 12.50 | 469,483 | -0.41(-3.18%) |
May 02, 2016 | 13.10 | 13.16 | 12.67 | 12.91 | 882,418 | -0.02(-0.15%) |
Apr 29, 2016 | 13.04 | 13.22 | 12.87 | 12.93 | 836,710 | -0.11(-0.84%) |
Apr 28, 2016 | 13.02 | 13.34 | 13.00 | 13.04 | 646,672 | -0.01(-0.08%) |
Apr 27, 2016 | 13.03 | 13.10 | 12.90 | 13.05 | 756,704 | -0.01(-0.08%) |
Apr 26, 2016 | 13.22 | 13.41 | 13.03 | 13.06 | 662,676 | -0.13(-0.99%) |
Apr 25, 2016 | 13.20 | 13.48 | 13.19 | 13.19 | 605,560 | -0.18(-1.35%) |
Apr 22, 2016 | 13.00 | 13.45 | 12.82 | 13.37 | 969,481 | +0.37(+2.85%) |
Apr 21, 2016 | 12.87 | 13.04 | 12.83 | 13.00 | 1,021,049 | +0.21(+1.64%) |
Apr 20, 2016 | 12.96 | 12.98 | 12.72 | 12.79 | 464,578 | -0.13(-1.01%) |
Apr 19, 2016 | 12.72 | 13.00 | 12.61 | 12.92 | 917,675 | +0.20(+1.57%) |
Apr 18, 2016 | 12.40 | 13.00 | 12.39 | 12.72 | 894,156 | +0.20(+1.60%) |
Apr 15, 2016 | 12.28 | 12.66 | 12.27 | 12.52 | 837,917 | -0.01(-0.08%) |
Apr 14, 2016 | 12.32 | 12.68 | 12.26 | 12.53 | 762,906 | +0.22(+1.79%) |
Apr 13, 2016 | 12.13 | 12.35 | 12.06 | 12.31 | 851,415 | +0.25(+2.07%) |
Apr 12, 2016 | 12.21 | 12.23 | 11.82 | 12.06 | 1,203,463 | +0.04(+0.33%) |
Apr 11, 2016 | 12.11 | 12.27 | 12.00 | 12.02 | 601,201 | -0.02(-0.17%) |
Apr 08, 2016 | 12.20 | 12.34 | 11.97 | 12.04 | 848,171 | -0.11(-0.91%) |
Apr 07, 2016 | 12.37 | 12.46 | 11.92 | 12.15 | 1,909,976 | -0.33(-2.64%) |
Apr 06, 2016 | 12.25 | 12.70 | 12.22 | 12.48 | 854,260 | +0.26(+2.13%) |
Apr 05, 2016 | 12.39 | 12.50 | 12.14 | 12.22 | 682,871 | -0.29(-2.32%) |
Apr 04, 2016 | 12.40 | 12.78 | 12.40 | 12.51 | 665,586 | +0.16(+1.30%) |
Apr 01, 2016 | 12.31 | 12.60 | 12.07 | 12.35 | 833,834 | +0.09(+0.73%) |
Mar 31, 2016 | 12.52 | 12.59 | 12.20 | 12.26 | 607,543 | -0.26(-2.08%) |
Mar 30, 2016 | 12.60 | 12.80 | 12.44 | 12.52 | 969,824 | +0.02(+0.16%) |
Mar 29, 2016 | 12.33 | 12.64 | 12.04 | 12.50 | 1,211,231 | +0.17(+1.38%) |
Mar 28, 2016 | 12.20 | 12.38 | 12.00 | 12.33 | 687,161 | +0.15(+1.23%) |
Mar 24, 2016 | 11.96 | 12.18 | 12.18 | 12.18 | 457,800 | +0.14(+1.16%) |
Mar 23, 2016 | 12.55 | 12.71 | 12.03 | 12.04 | 538,989 | -0.50(-3.99%) |
Mar 22, 2016 | 12.48 | 12.72 | 12.44 | 12.54 | 353,067 | -0.11(-0.87%) |
Mar 21, 2016 | 12.46 | 12.79 | 12.44 | 12.65 | 657,806 | -0.08(-0.63%) |
Mar 18, 2016 | 12.12 | 12.90 | 12.12 | 12.73 | 1,882,244 | +0.49(+4.00%) |
Mar 17, 2016 | 12.30 | 12.40 | 12.16 | 12.24 | 664,260 | -0.03(-0.24%) |
Mar 16, 2016 | 12.15 | 12.35 | 11.93 | 12.27 | 1,187,612 | +0.00(+0.00%) |
Mar 15, 2016 | 12.01 | 12.27 | 11.77 | 12.27 | 1,061,029 | +0.10(+0.82%) |
Mar 14, 2016 | 12.24 | 12.30 | 11.75 | 12.17 | 1,581,754 | +0.01(+0.08%) |
Mar 11, 2016 | 12.94 | 12.98 | 12.05 | 12.16 | 2,626,090 | -0.57(-4.48%) |
Mar 10, 2016 | 14.16 | 14.40 | 11.92 | 12.73 | 9,664,102 | +0.21(+1.68%) |
Mar 09, 2016 | 12.20 | 13.21 | 11.66 | 12.52 | 2,778,174 | +0.45(+3.73%) |
Mar 08, 2016 | 12.34 | 12.86 | 11.95 | 12.07 | 681,754 | -0.48(-3.82%) |
Mar 07, 2016 | 12.39 | 12.62 | 12.24 | 12.55 | 531,364 | +0.16(+1.29%) |
Mar 04, 2016 | 12.60 | 12.79 | 12.20 | 12.39 | 552,809 | -0.07(-0.56%) |
Mar 03, 2016 | 12.38 | 12.65 | 12.35 | 12.46 | 583,768 | +0.17(+1.38%) |
Mar 02, 2016 | 11.56 | 12.48 | 11.56 | 12.29 | 1,592,234 | +0.74(+6.41%) |
Mar 01, 2016 | 11.63 | 11.68 | 11.37 | 11.55 | 482,136 | +0.04(+0.35%) |
Feb 29, 2016 | 11.88 | 12.03 | 11.45 | 11.51 | 534,011 | -0.38(-3.20%) |
Feb 26, 2016 | 12.06 | 12.30 | 11.88 | 11.89 | 577,249 | -0.07(-0.59%) |
Feb 25, 2016 | 11.70 | 12.20 | 11.66 | 11.96 | 681,346 | +0.11(+0.93%) |
Feb 24, 2016 | 10.85 | 11.89 | 10.68 | 11.85 | 736,989 | +0.71(+6.37%) |
Feb 23, 2016 | 11.19 | 11.28 | 10.91 | 11.14 | 420,445 | -0.07(-0.62%) |
Feb 22, 2016 | 10.80 | 11.35 | 10.75 | 11.21 | 563,165 | +0.50(+4.67%) |
Feb 19, 2016 | 10.45 | 10.85 | 10.31 | 10.71 | 452,693 | +0.25(+2.39%) |
Feb 18, 2016 | 10.61 | 10.70 | 10.18 | 10.46 | 865,159 | -0.17(-1.60%) |
Feb 17, 2016 | 10.28 | 10.82 | 10.23 | 10.63 | 1,124,414 | +0.49(+4.83%) |
Feb 16, 2016 | 10.33 | 10.33 | 9.820 | 10.14 | 468,578 | +0.24(+2.42%) |
Feb 12, 2016 | 9.280 | 9.900 | 9.900 | 9.900 | 726,900 | +0.78(+8.55%) |
Feb 11, 2016 | 9.300 | 9.680 | 9.060 | 9.120 | 1,025,879 | -0.38(-4.00%) |
Feb 10, 2016 | 9.260 | 9.750 | 8.980 | 9.500 | 832,518 | +0.29(+3.15%) |
Feb 09, 2016 | 9.010 | 9.580 | 8.960 | 9.210 | 968,152 | -0.01(-0.11%) |
Feb 08, 2016 | 10.20 | 10.20 | 9.010 | 9.220 | 1,255,961 | -1.23(-11.77%) |
Feb 05, 2016 | 11.08 | 11.10 | 10.15 | 10.45 | 1,012,965 | -0.84(-7.44%) |
Feb 04, 2016 | 10.84 | 11.59 | 10.84 | 11.29 | 1,054,134 | +0.29(+2.64%) |
Feb 03, 2016 | 10.30 | 11.03 | 10.01 | 11.00 | 730,369 | +0.77(+7.53%) |
Feb 02, 2016 | 10.95 | 10.95 | 10.13 | 10.23 | 928,043 | -0.82(-7.42%) |
Feb 01, 2016 | 10.73 | 11.12 | 10.55 | 11.05 | 1,143,907 | +0.29(+2.70%) |
Jan 29, 2016 | 10.27 | 10.83 | 10.21 | 10.76 | 1,217,941 | +0.60(+5.91%) |
Jan 28, 2016 | 9.650 | 10.28 | 9.520 | 10.16 | 1,092,337 | +0.64(+6.72%) |
Jan 27, 2016 | 9.600 | 10.10 | 9.480 | 9.520 | 761,002 | -0.11(-1.14%) |
Jan 26, 2016 | 9.740 | 9.840 | 9.290 | 9.630 | 881,868 | -0.10(-1.03%) |
Jan 25, 2016 | 10.56 | 10.92 | 9.700 | 9.730 | 1,154,080 | -0.86(-8.12%) |
Jan 22, 2016 | 10.60 | 11.04 | 10.40 | 10.59 | 1,354,730 | +0.22(+2.12%) |
Jan 21, 2016 | 9.830 | 10.63 | 9.430 | 10.37 | 1,299,238 | +0.62(+6.36%) |
Jan 20, 2016 | 9.210 | 9.860 | 8.820 | 9.750 | 2,150,536 | +0.35(+3.72%) |
Jan 19, 2016 | 10.30 | 10.48 | 9.200 | 9.400 | 1,554,467 | -0.78(-7.66%) |
Jan 15, 2016 | 10.23 | 10.18 | 10.18 | 10.18 | 921,600 | -0.53(-4.95%) |
Jan 14, 2016 | 10.76 | 10.79 | 10.00 | 10.71 | 1,225,769 | +0.09(+0.85%) |
Jan 13, 2016 | 11.20 | 11.46 | 10.50 | 10.62 | 763,099 | -0.58(-5.18%) |
Jan 12, 2016 | 11.63 | 11.68 | 10.88 | 11.20 | 958,051 | -0.30(-2.61%) |
Jan 11, 2016 | 11.75 | 12.00 | 11.08 | 11.50 | 784,615 | -0.11(-0.95%) |
Jan 08, 2016 | 12.31 | 12.47 | 11.56 | 11.61 | 831,063 | -0.56(-4.60%) |
Jan 07, 2016 | 12.41 | 12.51 | 12.00 | 12.17 | 992,086 | -0.52(-4.10%) |
Jan 06, 2016 | 13.18 | 13.26 | 12.51 | 12.69 | 1,143,255 | -0.63(-4.73%) |
Jan 05, 2016 | 14.25 | 14.29 | 13.27 | 13.32 | 1,172,519 | -1.04(-7.24%) |
Jan 04, 2016 | 13.46 | 14.36 | 13.40 | 14.36 | 935,499 | +0.40(+2.87%) |
Dec 31, 2015 | 13.80 | 13.96 | 13.96 | 13.96 | 722,500 | +0.06(+0.43%) |
Dec 30, 2015 | 14.16 | 14.27 | 13.85 | 13.90 | 525,914 | -0.23(-1.63%) |
Dec 29, 2015 | 14.46 | 14.49 | 14.01 | 14.13 | 613,023 | -0.25(-1.74%) |
Dec 28, 2015 | 14.24 | 14.48 | 14.20 | 14.38 | 610,623 | +0.12(+0.84%) |
Dec 24, 2015 | 14.25 | 14.26 | 14.26 | 14.26 | 208,400 | +0.00(+0.00%) |
Dec 23, 2015 | 14.42 | 14.52 | 14.20 | 14.26 | 798,842 | -0.09(-0.63%) |
Dec 22, 2015 | 14.25 | 14.50 | 14.17 | 14.35 | 881,896 | +0.30(+2.14%) |
Dec 21, 2015 | 14.14 | 14.25 | 13.95 | 14.05 | 689,898 | +0.05(+0.36%) |
Dec 18, 2015 | 13.99 | 14.24 | 13.90 | 14.00 | 1,847,531 | +0.04(+0.29%) |
Dec 17, 2015 | 13.89 | 14.28 | 13.86 | 13.96 | 1,283,770 | +0.16(+1.16%) |
Dec 16, 2015 | 13.34 | 13.85 | 13.25 | 13.80 | 977,541 | +0.61(+4.62%) |
Dec 15, 2015 | 12.91 | 13.33 | 12.80 | 13.19 | 747,726 | +0.40(+3.13%) |
Dec 14, 2015 | 13.00 | 13.24 | 12.63 | 12.79 | 737,207 | -0.34(-2.59%) |
Dec 11, 2015 | 13.18 | 13.30 | 12.90 | 13.13 | 602,671 | -0.24(-1.80%) |
Dec 10, 2015 | 13.27 | 13.58 | 13.20 | 13.37 | 1,111,385 | +0.18(+1.36%) |
Dec 09, 2015 | 13.41 | 13.57 | 13.00 | 13.19 | 718,343 | -0.21(-1.57%) |
Dec 08, 2015 | 13.53 | 13.75 | 13.35 | 13.40 | 1,260,542 | -0.28(-2.05%) |
Dec 07, 2015 | 13.92 | 13.92 | 13.03 | 13.68 | 1,699,830 | -0.22(-1.58%) |
Dec 04, 2015 | 13.46 | 14.00 | 13.44 | 13.90 | 2,631,604 | +0.69(+5.22%) |
Dec 03, 2015 | 14.25 | 14.25 | 12.20 | 13.21 | 7,678,944 | -0.95(-6.71%) |
Dec 02, 2015 | 13.81 | 14.18 | 13.52 | 14.16 | 1,932,106 | +0.45(+3.28%) |
Dec 01, 2015 | 14.00 | 14.06 | 13.57 | 13.71 | 993,454 | -0.29(-2.07%) |
Nov 30, 2015 | 14.00 | 14.10 | 13.62 | 14.00 | 1,163,921 | +0.03(+0.21%) |
Nov 27, 2015 | 14.02 | 14.09 | 13.66 | 13.97 | 347,850 | +0.12(+0.87%) |
Nov 25, 2015 | 13.77 | 13.85 | 13.85 | 13.85 | 936,600 | +0.13(+0.95%) |
Nov 24, 2015 | 13.34 | 13.75 | 13.19 | 13.72 | 1,526,228 | +0.76(+5.86%) |
Nov 23, 2015 | 12.90 | 13.15 | 12.66 | 12.96 | 719,168 | +0.06(+0.47%) |
Nov 20, 2015 | 13.44 | 13.60 | 12.87 | 12.90 | 761,235 | -0.49(-3.66%) |
Nov 19, 2015 | 13.09 | 13.57 | 12.90 | 13.39 | 717,142 | +0.26(+1.98%) |
Nov 18, 2015 | 12.98 | 13.20 | 12.82 | 13.13 | 669,487 | +0.21(+1.63%) |
Nov 17, 2015 | 12.98 | 13.26 | 12.79 | 12.92 | 640,530 | -0.07(-0.54%) |
Nov 16, 2015 | 12.47 | 13.10 | 12.21 | 12.99 | 704,426 | +0.48(+3.84%) |
Nov 13, 2015 | 12.63 | 12.89 | 12.26 | 12.51 | 1,138,252 | -0.49(-3.77%) |
Nov 12, 2015 | 13.68 | 13.97 | 13.00 | 13.00 | 877,921 | -0.79(-5.73%) |
Nov 11, 2015 | 13.07 | 14.13 | 13.07 | 13.79 | 1,487,278 | +0.77(+5.91%) |
Nov 10, 2015 | 12.92 | 13.05 | 12.71 | 13.02 | 622,917 | +0.12(+0.93%) |
Nov 09, 2015 | 13.00 | 13.01 | 12.66 | 12.90 | 442,572 | -0.11(-0.85%) |
Nov 06, 2015 | 13.00 | 13.20 | 12.82 | 13.01 | 475,948 | +0.07(+0.54%) |
Nov 05, 2015 | 13.15 | 13.16 | 12.47 | 12.94 | 714,903 | -0.23(-1.75%) |
Nov 04, 2015 | 13.12 | 13.29 | 12.81 | 13.17 | 723,188 | +0.12(+0.92%) |
Nov 03, 2015 | 12.93 | 13.15 | 12.77 | 13.05 | 878,742 | +0.06(+0.46%) |
Nov 02, 2015 | 12.47 | 13.03 | 12.40 | 12.99 | 521,723 | +0.51(+4.09%) |
Oct 30, 2015 | 12.55 | 12.72 | 12.30 | 12.48 | 516,552 | -0.01(-0.08%) |
Oct 29, 2015 | 12.44 | 12.86 | 12.39 | 12.49 | 566,589 | +0.00(+0.00%) |
Oct 28, 2015 | 12.24 | 12.56 | 12.12 | 12.49 | 666,964 | +0.26(+2.13%) |
Oct 27, 2015 | 12.82 | 12.86 | 12.20 | 12.23 | 766,731 | -0.62(-4.82%) |
Oct 26, 2015 | 12.96 | 13.05 | 12.72 | 12.85 | 430,243 | -0.11(-0.85%) |
Oct 23, 2015 | 12.83 | 13.09 | 12.83 | 12.96 | 506,637 | +0.26(+2.05%) |
Oct 22, 2015 | 12.74 | 13.07 | 12.56 | 12.70 | 614,798 | +0.06(+0.47%) |
Oct 21, 2015 | 13.43 | 13.44 | 12.61 | 12.64 | 862,269 | -0.79(-5.88%) |
Oct 20, 2015 | 13.48 | 13.85 | 13.18 | 13.43 | 807,755 | -0.12(-0.89%) |
Oct 19, 2015 | 13.64 | 13.87 | 13.28 | 13.55 | 772,518 | -0.07(-0.51%) |
Oct 16, 2015 | 13.05 | 13.75 | 12.86 | 13.62 | 1,388,653 | +1.01(+8.01%) |
Oct 15, 2015 | 12.69 | 12.98 | 12.36 | 12.61 | 786,999 | -0.01(-0.08%) |
Oct 14, 2015 | 12.02 | 12.67 | 12.00 | 12.62 | 939,004 | +0.56(+4.64%) |
Oct 13, 2015 | 12.59 | 12.62 | 12.00 | 12.06 | 805,000 | -0.57(-4.51%) |
Oct 12, 2015 | 12.26 | 12.66 | 12.00 | 12.63 | 928,752 | +0.41(+3.36%) |
Oct 09, 2015 | 12.11 | 12.47 | 12.04 | 12.22 | 1,151,833 | +0.22(+1.83%) |
Oct 08, 2015 | 11.11 | 12.45 | 11.11 | 12.00 | 1,476,884 | +0.91(+8.21%) |
Oct 07, 2015 | 11.25 | 11.45 | 10.96 | 11.09 | 948,790 | -0.11(-0.98%) |
Oct 06, 2015 | 11.27 | 11.45 | 10.93 | 11.20 | 932,576 | -0.14(-1.23%) |
Oct 05, 2015 | 11.72 | 11.73 | 11.25 | 11.34 | 1,545,442 | -0.33(-2.83%) |
Oct 02, 2015 | 11.80 | 12.10 | 11.60 | 11.67 | 1,253,675 | -0.21(-1.77%) |
Oct 01, 2015 | 12.67 | 12.74 | 11.72 | 11.88 | 1,115,639 | -0.70(-5.56%) |
Sep 30, 2015 | 12.43 | 12.62 | 12.09 | 12.58 | 922,046 | +0.28(+2.28%) |
Sep 29, 2015 | 12.33 | 12.57 | 11.90 | 12.30 | 930,608 | -0.05(-0.40%) |
Sep 28, 2015 | 12.71 | 12.90 | 12.20 | 12.35 | 843,205 | -0.45(-3.52%) |
Sep 25, 2015 | 13.50 | 13.68 | 12.72 | 12.80 | 1,490,230 | -0.14(-1.08%) |
Sep 24, 2015 | 12.65 | 13.01 | 12.60 | 12.94 | 566,906 | +0.20(+1.57%) |
Sep 23, 2015 | 12.82 | 13.24 | 12.70 | 12.74 | 738,430 | -0.03(-0.23%) |
Sep 22, 2015 | 12.70 | 12.99 | 12.62 | 12.77 | 524,473 | -0.14(-1.08%) |
Sep 21, 2015 | 12.82 | 12.99 | 12.52 | 12.91 | 861,536 | +0.08(+0.62%) |
Sep 18, 2015 | 12.74 | 13.04 | 12.61 | 12.83 | 845,705 | -0.13(-1.00%) |
Sep 17, 2015 | 12.78 | 13.15 | 12.62 | 12.96 | 883,191 | +0.02(+0.15%) |
Sep 16, 2015 | 12.94 | 13.30 | 12.72 | 12.94 | 788,745 | +0.00(+0.00%) |
Sep 15, 2015 | 12.84 | 13.30 | 12.55 | 12.94 | 779,958 | +0.17(+1.33%) |
Sep 14, 2015 | 13.06 | 13.50 | 12.62 | 12.77 | 1,751,381 | -0.94(-6.86%) |
Sep 11, 2015 | 13.95 | 14.01 | 13.54 | 13.71 | 748,258 | -0.15(-1.08%) |
Sep 10, 2015 | 14.40 | 14.50 | 13.24 | 13.86 | 2,942,534 | -0.39(-2.74%) |
Sep 09, 2015 | 14.00 | 14.80 | 13.74 | 14.25 | 2,074,600 | +0.35(+2.52%) |
Sep 08, 2015 | 13.49 | 14.00 | 13.26 | 13.90 | 1,255,566 | +0.59(+4.43%) |
Sep 04, 2015 | 12.95 | 13.31 | 13.31 | 13.31 | 851,800 | +0.32(+2.46%) |
Sep 03, 2015 | 13.06 | 13.15 | 12.96 | 12.99 | 434,835 | -0.11(-0.84%) |
Sep 02, 2015 | 13.05 | 13.19 | 12.80 | 13.10 | 736,202 | +0.20(+1.55%) |