Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.800 | 10.00 | 9.650 | 9.700 | 537,885 | -0.15(-1.52%) |
Oct 28, 2016 | 10.10 | 10.10 | 9.750 | 9.850 | 276,566 | -0.20(-1.99%) |
Oct 27, 2016 | 9.950 | 10.10 | 9.925 | 10.05 | 245,876 | +0.10(+1.01%) |
Oct 26, 2016 | 10.00 | 10.05 | 9.950 | 9.950 | 132,915 | -0.05(-0.50%) |
Oct 25, 2016 | 10.00 | 10.10 | 9.950 | 10.00 | 127,387 | -0.05(-0.50%) |
Oct 24, 2016 | 9.950 | 10.10 | 9.850 | 10.05 | 191,160 | +0.20(+2.03%) |
Oct 21, 2016 | 9.650 | 10.05 | 9.650 | 9.850 | 310,743 | +0.10(+1.03%) |
Oct 20, 2016 | 10.05 | 10.10 | 9.600 | 9.750 | 358,624 | -0.35(-3.47%) |
Oct 19, 2016 | 9.900 | 10.10 | 9.800 | 10.10 | 124,132 | +0.10(+1.00%) |
Oct 18, 2016 | 10.15 | 10.15 | 9.900 | 10.00 | 191,273 | -0.05(-0.50%) |
Oct 17, 2016 | 10.10 | 10.15 | 10.00 | 10.05 | 160,736 | -0.13(-1.28%) |
Oct 14, 2016 | 10.33 | 10.49 | 10.15 | 10.18 | 173,480 | -0.08(-0.78%) |
Oct 13, 2016 | 10.55 | 10.60 | 10.23 | 10.26 | 308,583 | -0.29(-2.75%) |
Oct 12, 2016 | 10.58 | 10.60 | 10.51 | 10.55 | 270,790 | -0.04(-0.38%) |
Oct 11, 2016 | 10.74 | 10.74 | 10.50 | 10.59 | 320,477 | -0.20(-1.85%) |
Oct 10, 2016 | 10.75 | 10.84 | 10.68 | 10.79 | 201,635 | +0.12(+1.12%) |
Oct 07, 2016 | 10.72 | 10.90 | 10.60 | 10.67 | 270,900 | +0.01(+0.09%) |
Oct 06, 2016 | 10.58 | 10.69 | 10.28 | 10.66 | 393,976 | +0.06(+0.57%) |
Oct 05, 2016 | 10.40 | 10.63 | 10.40 | 10.60 | 247,396 | +0.16(+1.53%) |
Oct 04, 2016 | 10.35 | 10.50 | 10.20 | 10.44 | 482,637 | +0.25(+2.45%) |
Oct 03, 2016 | 10.26 | 10.39 | 10.12 | 10.19 | 219,414 | -0.12(-1.16%) |
Sep 30, 2016 | 10.19 | 10.37 | 10.14 | 10.31 | 472,516 | +0.20(+1.98%) |
Sep 29, 2016 | 10.26 | 10.29 | 10.05 | 10.11 | 256,424 | -0.18(-1.75%) |
Sep 28, 2016 | 10.21 | 10.30 | 10.18 | 10.29 | 195,434 | +0.06(+0.59%) |
Sep 27, 2016 | 10.25 | 10.36 | 10.15 | 10.23 | 285,577 | -0.06(-0.58%) |
Sep 26, 2016 | 10.53 | 10.53 | 10.26 | 10.29 | 469,433 | -0.29(-2.74%) |
Sep 23, 2016 | 10.30 | 10.62 | 10.30 | 10.58 | 481,907 | +0.23(+2.22%) |
Sep 22, 2016 | 10.10 | 10.39 | 10.10 | 10.35 | 390,932 | +0.29(+2.88%) |
Sep 21, 2016 | 9.900 | 10.07 | 9.895 | 10.06 | 284,034 | +0.19(+1.93%) |
Sep 20, 2016 | 9.890 | 10.12 | 9.760 | 9.870 | 392,029 | +0.04(+0.41%) |
Sep 19, 2016 | 9.740 | 9.890 | 9.740 | 9.830 | 375,142 | +0.10(+1.03%) |
Sep 16, 2016 | 9.990 | 10.03 | 9.730 | 9.730 | 541,075 | -0.25(-2.51%) |
Sep 15, 2016 | 9.960 | 10.09 | 9.780 | 9.980 | 375,356 | +0.05(+0.50%) |
Sep 14, 2016 | 9.980 | 10.00 | 9.770 | 9.930 | 468,278 | -0.06(-0.60%) |
Sep 13, 2016 | 10.05 | 10.07 | 9.920 | 9.990 | 409,677 | -0.07(-0.70%) |
Sep 12, 2016 | 10.02 | 10.10 | 9.950 | 10.06 | 461,444 | -0.04(-0.40%) |
Sep 09, 2016 | 10.35 | 10.36 | 10.03 | 10.10 | 487,901 | -0.32(-3.07%) |
Sep 08, 2016 | 9.940 | 10.43 | 9.840 | 10.42 | 747,954 | +0.43(+4.30%) |
Sep 07, 2016 | 9.790 | 10.00 | 9.690 | 9.990 | 347,363 | +0.25(+2.57%) |
Sep 06, 2016 | 9.700 | 9.740 | 9.590 | 9.740 | 190,010 | +0.07(+0.72%) |
Sep 02, 2016 | 9.650 | 9.670 | 9.670 | 9.670 | 201,500 | +0.09(+0.94%) |
Sep 01, 2016 | 9.550 | 9.645 | 9.490 | 9.580 | 231,167 | +0.02(+0.21%) |
Aug 31, 2016 | 9.550 | 9.640 | 9.460 | 9.560 | 365,577 | +0.05(+0.53%) |
Aug 30, 2016 | 9.400 | 9.560 | 9.400 | 9.510 | 276,963 | +0.11(+1.17%) |
Aug 29, 2016 | 9.450 | 9.520 | 9.390 | 9.400 | 186,796 | +0.02(+0.21%) |
Aug 26, 2016 | 9.370 | 9.500 | 9.330 | 9.380 | 289,074 | +0.03(+0.32%) |
Aug 25, 2016 | 9.120 | 9.430 | 9.090 | 9.350 | 296,573 | +0.20(+2.19%) |
Aug 24, 2016 | 9.220 | 9.280 | 9.120 | 9.150 | 293,619 | -0.12(-1.29%) |
Aug 23, 2016 | 9.280 | 9.460 | 9.227 | 9.270 | 264,493 | +0.05(+0.54%) |
Aug 22, 2016 | 8.980 | 9.285 | 8.900 | 9.220 | 499,082 | +0.20(+2.22%) |
Aug 19, 2016 | 9.020 | 9.130 | 8.950 | 9.020 | 682,378 | -0.01(-0.11%) |
Aug 18, 2016 | 9.250 | 9.444 | 8.810 | 9.030 | 1,654,334 | -1.07(-10.59%) |
Aug 17, 2016 | 10.08 | 10.15 | 9.990 | 10.10 | 290,018 | +0.02(+0.20%) |
Aug 16, 2016 | 10.05 | 10.17 | 10.01 | 10.08 | 229,816 | -0.02(-0.15%) |
Aug 15, 2016 | 9.900 | 10.12 | 9.890 | 10.10 | 262,961 | +0.23(+2.28%) |
Aug 12, 2016 | 9.780 | 9.920 | 9.720 | 9.870 | 245,107 | +0.11(+1.13%) |
Aug 11, 2016 | 9.710 | 9.860 | 9.700 | 9.760 | 200,401 | +0.05(+0.51%) |
Aug 10, 2016 | 9.890 | 9.890 | 9.670 | 9.710 | 146,021 | -0.20(-2.02%) |
Aug 09, 2016 | 9.770 | 9.970 | 9.770 | 9.910 | 172,757 | +0.12(+1.23%) |
Aug 08, 2016 | 9.740 | 9.865 | 9.700 | 9.790 | 206,370 | +0.02(+0.20%) |
Aug 05, 2016 | 9.560 | 10.01 | 9.560 | 9.770 | 366,860 | +0.23(+2.41%) |
Aug 04, 2016 | 9.660 | 9.740 | 9.540 | 9.540 | 209,729 | -0.14(-1.45%) |
Aug 03, 2016 | 9.720 | 9.740 | 9.530 | 9.680 | 275,039 | -0.04(-0.41%) |
Aug 02, 2016 | 9.570 | 9.760 | 9.500 | 9.720 | 464,663 | +0.14(+1.46%) |
Aug 01, 2016 | 9.660 | 9.660 | 9.510 | 9.580 | 303,931 | -0.08(-0.83%) |
Jul 29, 2016 | 9.790 | 9.790 | 9.630 | 9.660 | 426,743 | -0.16(-1.63%) |
Jul 28, 2016 | 9.740 | 9.850 | 9.700 | 9.820 | 219,727 | +0.07(+0.72%) |
Jul 27, 2016 | 9.760 | 9.850 | 9.700 | 9.750 | 183,578 | +0.00(+0.00%) |
Jul 26, 2016 | 9.380 | 9.850 | 9.350 | 9.750 | 684,907 | +0.36(+3.83%) |
Jul 25, 2016 | 9.470 | 9.540 | 9.360 | 9.390 | 203,662 | -0.06(-0.69%) |
Jul 22, 2016 | 9.510 | 9.540 | 9.450 | 9.455 | 166,553 | -0.05(-0.58%) |
Jul 21, 2016 | 9.490 | 9.550 | 9.400 | 9.510 | 355,099 | +0.01(+0.11%) |
Jul 20, 2016 | 9.460 | 9.560 | 9.370 | 9.500 | 623,543 | +0.06(+0.64%) |
Jul 19, 2016 | 9.270 | 9.470 | 9.210 | 9.440 | 423,236 | +0.15(+1.61%) |
Jul 18, 2016 | 9.300 | 9.380 | 9.250 | 9.290 | 269,998 | +0.01(+0.11%) |
Jul 15, 2016 | 9.290 | 9.350 | 9.130 | 9.280 | 229,100 | +0.04(+0.43%) |
Jul 14, 2016 | 9.330 | 9.330 | 9.170 | 9.240 | 223,924 | -0.01(-0.11%) |
Jul 13, 2016 | 9.170 | 9.280 | 9.100 | 9.250 | 177,138 | +0.09(+0.98%) |
Jul 12, 2016 | 9.080 | 9.190 | 9.040 | 9.160 | 391,624 | +0.13(+1.44%) |
Jul 11, 2016 | 8.910 | 9.060 | 8.910 | 9.030 | 199,905 | +0.13(+1.46%) |
Jul 08, 2016 | 8.700 | 8.940 | 8.670 | 8.900 | 408,990 | +0.23(+2.65%) |
Jul 07, 2016 | 8.700 | 8.912 | 8.595 | 8.670 | 292,717 | -0.15(-1.70%) |
Jul 05, 2016 | 8.930 | 8.950 | 8.785 | 8.820 | 219,767 | -0.07(-0.79%) |
Jul 01, 2016 | 8.920 | 8.890 | 8.890 | 8.890 | 154,900 | -0.02(-0.22%) |
Jun 30, 2016 | 8.870 | 8.930 | 8.760 | 8.910 | 397,669 | +0.03(+0.34%) |
Jun 29, 2016 | 8.880 | 9.080 | 8.800 | 8.880 | 385,531 | +0.01(+0.11%) |
Jun 28, 2016 | 8.700 | 8.890 | 8.562 | 8.870 | 409,690 | +0.21(+2.42%) |
Jun 27, 2016 | 8.860 | 8.880 | 8.560 | 8.660 | 420,464 | -0.30(-3.35%) |
Jun 24, 2016 | 8.930 | 9.140 | 8.880 | 8.960 | 517,427 | -0.27(-2.93%) |
Jun 23, 2016 | 9.240 | 9.290 | 9.170 | 9.230 | 383,281 | +0.07(+0.76%) |
Jun 22, 2016 | 9.230 | 9.298 | 9.090 | 9.160 | 255,437 | -0.07(-0.76%) |
Jun 21, 2016 | 9.200 | 9.260 | 9.150 | 9.230 | 277,533 | +0.07(+0.76%) |
Jun 20, 2016 | 9.200 | 9.310 | 9.110 | 9.160 | 358,896 | +0.02(+0.22%) |
Jun 17, 2016 | 9.260 | 9.430 | 9.010 | 9.140 | 461,295 | -0.09(-0.98%) |
Jun 16, 2016 | 9.250 | 9.250 | 9.120 | 9.230 | 386,634 | -0.07(-0.75%) |
Jun 15, 2016 | 9.310 | 9.370 | 9.225 | 9.300 | 265,648 | +0.02(+0.22%) |
Jun 14, 2016 | 9.250 | 9.340 | 9.140 | 9.280 | 269,738 | +0.01(+0.11%) |
Jun 13, 2016 | 9.240 | 9.430 | 9.230 | 9.270 | 274,490 | -0.01(-0.11%) |
Jun 10, 2016 | 9.480 | 9.480 | 9.280 | 9.280 | 286,060 | -0.28(-2.93%) |
Jun 09, 2016 | 9.540 | 9.590 | 9.460 | 9.560 | 224,843 | -0.01(-0.10%) |
Jun 08, 2016 | 9.700 | 9.780 | 9.565 | 9.570 | 431,882 | -0.14(-1.44%) |
Jun 07, 2016 | 9.690 | 9.750 | 9.580 | 9.710 | 247,278 | -0.01(-0.10%) |
Jun 06, 2016 | 9.640 | 9.740 | 9.540 | 9.720 | 260,101 | +0.08(+0.78%) |
Jun 03, 2016 | 9.610 | 9.680 | 9.600 | 9.645 | 317,834 | +0.04(+0.47%) |
Jun 02, 2016 | 9.670 | 9.670 | 9.470 | 9.600 | 285,752 | -0.11(-1.13%) |
Jun 01, 2016 | 9.550 | 9.710 | 9.490 | 9.710 | 448,412 | +0.11(+1.15%) |
May 31, 2016 | 9.750 | 9.750 | 9.490 | 9.600 | 409,278 | -0.17(-1.74%) |
May 27, 2016 | 9.480 | 9.770 | 9.770 | 9.770 | 438,900 | +0.32(+3.39%) |
May 26, 2016 | 9.310 | 9.480 | 9.310 | 9.450 | 252,073 | +0.13(+1.39%) |
May 25, 2016 | 9.420 | 9.460 | 9.310 | 9.320 | 236,957 | -0.09(-0.96%) |
May 24, 2016 | 9.180 | 9.430 | 9.180 | 9.410 | 314,803 | +0.23(+2.51%) |
May 23, 2016 | 9.220 | 9.350 | 9.150 | 9.180 | 449,998 | -0.08(-0.86%) |
May 20, 2016 | 8.970 | 9.270 | 8.900 | 9.260 | 703,801 | +0.36(+4.04%) |
May 19, 2016 | 9.310 | 9.346 | 8.755 | 8.900 | 933,317 | -0.47(-5.02%) |
May 18, 2016 | 9.500 | 9.930 | 9.170 | 9.370 | 977,879 | -0.35(-3.60%) |
May 17, 2016 | 9.950 | 9.980 | 9.690 | 9.720 | 831,007 | -0.27(-2.70%) |
May 16, 2016 | 9.940 | 10.12 | 9.930 | 9.990 | 451,107 | +0.02(+0.20%) |
May 13, 2016 | 10.03 | 10.11 | 9.940 | 9.970 | 373,620 | -0.04(-0.40%) |
May 12, 2016 | 10.21 | 10.25 | 9.950 | 10.01 | 407,733 | -0.19(-1.86%) |
May 11, 2016 | 10.32 | 10.43 | 10.18 | 10.20 | 332,549 | -0.10(-0.97%) |
May 10, 2016 | 10.26 | 10.42 | 10.17 | 10.30 | 521,134 | +0.03(+0.24%) |
May 09, 2016 | 10.25 | 10.35 | 10.16 | 10.28 | 247,053 | +0.06(+0.64%) |
May 06, 2016 | 10.17 | 10.28 | 10.11 | 10.21 | 255,504 | -0.04(-0.39%) |
May 05, 2016 | 10.34 | 10.40 | 10.24 | 10.25 | 239,777 | -0.10(-0.97%) |
May 04, 2016 | 10.57 | 10.61 | 10.33 | 10.35 | 522,027 | -0.30(-2.82%) |
May 03, 2016 | 10.58 | 10.69 | 10.51 | 10.65 | 577,191 | +0.04(+0.33%) |
May 02, 2016 | 10.57 | 10.66 | 10.43 | 10.62 | 320,200 | +0.04(+0.33%) |
Apr 29, 2016 | 10.97 | 11.00 | 10.58 | 10.58 | 424,784 | -0.43(-3.86%) |
Apr 28, 2016 | 11.11 | 11.12 | 11.00 | 11.01 | 350,743 | -0.12(-1.12%) |
Apr 27, 2016 | 10.90 | 11.13 | 10.90 | 11.13 | 479,317 | +0.19(+1.74%) |
Apr 26, 2016 | 10.96 | 11.00 | 10.86 | 10.94 | 474,786 | -0.03(-0.23%) |
Apr 25, 2016 | 11.00 | 11.05 | 10.91 | 10.96 | 448,235 | -0.01(-0.05%) |
Apr 22, 2016 | 10.86 | 11.00 | 10.85 | 10.97 | 355,051 | +0.08(+0.73%) |
Apr 21, 2016 | 10.89 | 10.94 | 10.85 | 10.89 | 488,397 | +0.01(+0.05%) |
Apr 20, 2016 | 10.79 | 10.89 | 10.73 | 10.88 | 452,255 | +0.08(+0.79%) |
Apr 19, 2016 | 10.75 | 10.97 | 10.72 | 10.80 | 741,184 | +0.06(+0.56%) |
Apr 18, 2016 | 10.62 | 10.79 | 10.59 | 10.74 | 237,061 | +0.12(+1.13%) |
Apr 15, 2016 | 10.67 | 10.72 | 10.59 | 10.62 | 307,362 | -0.10(-0.93%) |
Apr 14, 2016 | 10.61 | 10.73 | 10.50 | 10.72 | 364,835 | +0.11(+1.04%) |
Apr 13, 2016 | 10.49 | 10.63 | 10.41 | 10.61 | 332,620 | +0.18(+1.73%) |
Apr 12, 2016 | 10.44 | 10.53 | 10.31 | 10.43 | 324,878 | -0.01(-0.10%) |
Apr 11, 2016 | 10.50 | 10.66 | 10.38 | 10.44 | 478,893 | -0.04(-0.38%) |
Apr 08, 2016 | 10.46 | 10.50 | 10.36 | 10.48 | 295,483 | +0.12(+1.16%) |
Apr 07, 2016 | 10.26 | 10.39 | 10.22 | 10.36 | 494,288 | +0.09(+0.88%) |
Apr 06, 2016 | 10.40 | 10.40 | 10.18 | 10.27 | 401,040 | -0.12(-1.15%) |
Apr 05, 2016 | 10.45 | 10.48 | 10.34 | 10.39 | 549,635 | -0.11(-1.05%) |
Apr 04, 2016 | 10.42 | 10.53 | 10.34 | 10.50 | 447,848 | -0.05(-0.47%) |
Apr 01, 2016 | 10.34 | 10.59 | 10.27 | 10.55 | 538,832 | +0.14(+1.34%) |
Mar 31, 2016 | 10.41 | 10.41 | 10.33 | 10.41 | 466,926 | +0.01(+0.10%) |
Mar 30, 2016 | 10.38 | 10.43 | 10.35 | 10.40 | 571,132 | +0.01(+0.10%) |
Mar 29, 2016 | 10.16 | 10.41 | 10.14 | 10.39 | 541,411 | +0.25(+2.47%) |
Mar 28, 2016 | 10.00 | 10.15 | 9.940 | 10.14 | 382,902 | +0.14(+1.40%) |
Mar 24, 2016 | 10.12 | 10.00 | 10.00 | 10.00 | 482,900 | -0.12(-1.19%) |
Mar 23, 2016 | 10.01 | 10.18 | 9.920 | 10.12 | 659,202 | +0.08(+0.80%) |
Mar 22, 2016 | 9.940 | 10.15 | 9.920 | 10.04 | 622,612 | +0.10(+1.01%) |
Mar 21, 2016 | 9.850 | 9.970 | 9.840 | 9.940 | 454,302 | +0.09(+0.91%) |
Mar 18, 2016 | 9.930 | 10.04 | 9.770 | 9.850 | 818,247 | -0.05(-0.51%) |
Mar 17, 2016 | 9.680 | 9.940 | 9.680 | 9.900 | 518,418 | +0.01(+0.10%) |
Mar 16, 2016 | 9.840 | 9.900 | 9.760 | 9.890 | 446,460 | +0.05(+0.51%) |
Mar 15, 2016 | 9.840 | 9.950 | 9.770 | 9.840 | 548,683 | -0.06(-0.61%) |
Mar 14, 2016 | 10.03 | 10.04 | 9.830 | 9.900 | 619,503 | -0.16(-1.59%) |
Mar 11, 2016 | 10.00 | 10.11 | 9.910 | 10.06 | 283,806 | +0.10(+1.00%) |
Mar 10, 2016 | 9.930 | 10.12 | 9.850 | 9.960 | 529,512 | +0.02(+0.20%) |
Mar 09, 2016 | 10.02 | 10.15 | 9.890 | 9.940 | 989,880 | -0.01(-0.10%) |
Mar 08, 2016 | 9.970 | 10.11 | 9.920 | 9.950 | 831,185 | -0.04(-0.40%) |
Mar 07, 2016 | 9.910 | 10.00 | 9.880 | 9.990 | 517,167 | +0.02(+0.20%) |
Mar 04, 2016 | 10.05 | 10.11 | 9.875 | 9.970 | 732,177 | -0.04(-0.40%) |
Mar 03, 2016 | 9.950 | 10.07 | 9.920 | 10.01 | 730,596 | +0.03(+0.30%) |
Mar 02, 2016 | 9.860 | 10.08 | 9.810 | 9.980 | 940,711 | +0.13(+1.32%) |
Mar 01, 2016 | 10.19 | 10.30 | 9.840 | 9.850 | 1,068,639 | -0.32(-3.15%) |
Feb 29, 2016 | 10.30 | 10.46 | 10.11 | 10.17 | 673,032 | -0.07(-0.68%) |
Feb 26, 2016 | 10.30 | 10.36 | 10.20 | 10.24 | 556,076 | +0.03(+0.29%) |
Feb 25, 2016 | 9.920 | 10.40 | 9.920 | 10.21 | 1,078,652 | +0.27(+2.72%) |
Feb 24, 2016 | 9.420 | 10.28 | 9.400 | 9.940 | 1,290,472 | +0.07(+0.71%) |
Feb 23, 2016 | 9.930 | 10.00 | 9.780 | 9.870 | 685,811 | -0.07(-0.70%) |
Feb 22, 2016 | 9.810 | 9.990 | 9.810 | 9.940 | 784,206 | -0.01(-0.10%) |
Feb 19, 2016 | 9.800 | 9.980 | 9.610 | 9.950 | 545,084 | +0.15(+1.53%) |
Feb 18, 2016 | 9.830 | 9.910 | 9.720 | 9.800 | 721,478 | +0.02(+0.20%) |
Feb 17, 2016 | 9.520 | 9.820 | 9.510 | 9.780 | 1,489,473 | +0.36(+3.82%) |
Feb 16, 2016 | 9.550 | 9.567 | 9.300 | 9.420 | 1,564,071 | -0.02(-0.21%) |
Feb 12, 2016 | 9.710 | 9.440 | 9.440 | 9.440 | 1,264,100 | -0.43(-4.36%) |
Feb 11, 2016 | 10.30 | 10.50 | 9.790 | 9.870 | 3,245,844 | -1.29(-11.56%) |
Feb 10, 2016 | 11.21 | 11.35 | 11.08 | 11.16 | 408,949 | +0.07(+0.63%) |
Feb 09, 2016 | 11.07 | 11.47 | 11.00 | 11.09 | 697,700 | -0.08(-0.72%) |
Feb 08, 2016 | 11.33 | 11.36 | 11.00 | 11.17 | 1,254,399 | -0.29(-2.53%) |
Feb 05, 2016 | 11.84 | 11.88 | 11.42 | 11.46 | 771,615 | -0.46(-3.86%) |
Feb 04, 2016 | 11.93 | 12.23 | 11.81 | 11.92 | 462,067 | +0.01(+0.08%) |
Feb 03, 2016 | 12.16 | 12.23 | 11.89 | 11.91 | 676,121 | -0.20(-1.65%) |
Feb 02, 2016 | 12.25 | 12.25 | 11.98 | 12.11 | 1,546,171 | -0.17(-1.38%) |
Feb 01, 2016 | 11.94 | 12.39 | 11.83 | 12.28 | 1,804,775 | +0.34(+2.85%) |
Jan 29, 2016 | 11.76 | 11.94 | 11.76 | 11.94 | 775,629 | +0.20(+1.70%) |
Jan 28, 2016 | 11.85 | 12.02 | 11.72 | 11.74 | 732,740 | -0.02(-0.17%) |
Jan 27, 2016 | 11.94 | 12.00 | 11.74 | 11.76 | 559,249 | -0.19(-1.59%) |
Jan 26, 2016 | 11.98 | 12.40 | 11.89 | 11.95 | 685,943 | +0.09(+0.76%) |
Jan 25, 2016 | 12.13 | 12.33 | 11.79 | 11.86 | 624,220 | -0.25(-2.06%) |
Jan 22, 2016 | 11.90 | 12.25 | 11.82 | 12.11 | 973,291 | +0.34(+2.89%) |
Jan 21, 2016 | 11.93 | 11.98 | 11.66 | 11.77 | 1,100,068 | -0.05(-0.42%) |
Jan 20, 2016 | 11.53 | 11.92 | 11.48 | 11.82 | 1,327,792 | +0.22(+1.90%) |
Jan 19, 2016 | 11.69 | 11.82 | 11.50 | 11.60 | 663,145 | -0.05(-0.43%) |
Jan 15, 2016 | 11.55 | 11.65 | 11.65 | 11.65 | 743,600 | -0.23(-1.94%) |
Jan 14, 2016 | 11.93 | 11.99 | 11.60 | 11.88 | 607,879 | -0.01(-0.08%) |
Jan 13, 2016 | 12.20 | 12.23 | 11.85 | 11.89 | 560,067 | -0.31(-2.54%) |
Jan 12, 2016 | 12.00 | 12.30 | 11.97 | 12.20 | 1,298,837 | +0.30(+2.52%) |
Jan 11, 2016 | 12.05 | 12.09 | 11.86 | 11.90 | 751,801 | +0.10(+0.85%) |
Jan 08, 2016 | 11.98 | 12.23 | 11.77 | 11.80 | 941,689 | -0.24(-1.99%) |
Jan 07, 2016 | 11.79 | 12.12 | 11.60 | 12.04 | 1,070,555 | +0.10(+0.84%) |
Jan 06, 2016 | 12.07 | 12.15 | 11.93 | 11.94 | 1,379,404 | -0.34(-2.77%) |
Jan 05, 2016 | 12.27 | 12.38 | 12.10 | 12.28 | 1,391,629 | +0.15(+1.24%) |
Jan 04, 2016 | 12.21 | 12.21 | 11.74 | 12.13 | 1,119,596 | -0.32(-2.57%) |
Dec 31, 2015 | 12.65 | 12.45 | 12.45 | 12.45 | 526,700 | -0.20(-1.58%) |
Dec 30, 2015 | 12.92 | 12.92 | 12.64 | 12.65 | 359,513 | -0.27(-2.09%) |
Dec 29, 2015 | 12.83 | 12.98 | 12.73 | 12.92 | 678,258 | +0.19(+1.49%) |
Dec 28, 2015 | 12.95 | 13.00 | 12.61 | 12.73 | 395,086 | -0.05(-0.39%) |
Dec 24, 2015 | 12.55 | 12.78 | 12.78 | 12.78 | 242,600 | +0.19(+1.51%) |
Dec 23, 2015 | 12.91 | 12.91 | 12.55 | 12.59 | 487,873 | -0.28(-2.14%) |
Dec 22, 2015 | 12.73 | 12.90 | 12.61 | 12.87 | 765,681 | +0.21(+1.62%) |
Dec 21, 2015 | 12.52 | 12.74 | 12.44 | 12.66 | 683,571 | +0.25(+2.01%) |
Dec 18, 2015 | 12.65 | 12.75 | 12.32 | 12.41 | 1,138,827 | -0.22(-1.74%) |
Dec 17, 2015 | 12.70 | 13.05 | 12.60 | 12.63 | 1,056,142 | -0.04(-0.32%) |
Dec 16, 2015 | 12.50 | 12.73 | 12.37 | 12.67 | 710,699 | +0.31(+2.51%) |
Dec 15, 2015 | 12.53 | 12.66 | 12.28 | 12.36 | 751,916 | -0.15(-1.20%) |
Dec 14, 2015 | 12.50 | 12.67 | 12.46 | 12.51 | 793,457 | +0.11(+0.89%) |
Dec 11, 2015 | 12.64 | 12.75 | 12.30 | 12.40 | 906,925 | -0.42(-3.28%) |
Dec 10, 2015 | 12.42 | 12.94 | 12.32 | 12.82 | 1,079,812 | +0.36(+2.89%) |
Dec 09, 2015 | 12.49 | 12.62 | 12.40 | 12.46 | 770,658 | -0.01(-0.08%) |
Dec 08, 2015 | 12.47 | 12.64 | 12.35 | 12.47 | 3,326,828 | -0.11(-0.87%) |
Dec 07, 2015 | 12.46 | 12.67 | 12.28 | 12.58 | 1,435,134 | +0.14(+1.13%) |
Dec 04, 2015 | 11.84 | 12.54 | 11.72 | 12.44 | 2,573,895 | +0.82(+7.06%) |
Dec 03, 2015 | 12.09 | 12.25 | 11.50 | 11.62 | 2,680,257 | +0.47(+4.22%) |
Dec 02, 2015 | 11.10 | 11.36 | 11.07 | 11.15 | 1,748,865 | +0.09(+0.81%) |
Dec 01, 2015 | 11.06 | 11.10 | 10.94 | 11.06 | 1,051,885 | +0.09(+0.82%) |
Nov 30, 2015 | 10.95 | 11.00 | 10.82 | 10.97 | 1,473,015 | +0.19(+1.76%) |
Nov 27, 2015 | 10.58 | 10.82 | 10.55 | 10.78 | 341,055 | +0.22(+2.08%) |
Nov 25, 2015 | 10.43 | 10.56 | 10.56 | 10.56 | 1,138,200 | +0.15(+1.44%) |
Nov 24, 2015 | 10.51 | 10.57 | 10.19 | 10.41 | 726,171 | -0.14(-1.37%) |
Nov 23, 2015 | 10.62 | 10.69 | 10.54 | 10.55 | 313,882 | -0.06(-0.61%) |
Nov 20, 2015 | 10.68 | 10.71 | 10.59 | 10.62 | 398,550 | +0.05(+0.47%) |
Nov 19, 2015 | 10.24 | 10.68 | 10.12 | 10.57 | 594,522 | +0.34(+3.32%) |
Nov 18, 2015 | 9.960 | 10.25 | 9.930 | 10.23 | 402,368 | +0.26(+2.61%) |
Nov 17, 2015 | 10.12 | 10.14 | 9.930 | 9.970 | 357,085 | -0.11(-1.09%) |
Nov 16, 2015 | 9.990 | 10.14 | 9.950 | 10.08 | 428,601 | +0.10(+1.00%) |
Nov 13, 2015 | 9.880 | 10.06 | 9.880 | 9.980 | 236,946 | +0.02(+0.20%) |
Nov 12, 2015 | 10.09 | 10.09 | 9.940 | 9.960 | 299,806 | -0.15(-1.48%) |
Nov 11, 2015 | 10.12 | 10.23 | 10.08 | 10.11 | 144,933 | -0.01(-0.10%) |
Nov 10, 2015 | 10.18 | 10.26 | 10.08 | 10.12 | 325,393 | -0.13(-1.27%) |
Nov 09, 2015 | 10.16 | 10.26 | 10.11 | 10.25 | 519,760 | +0.05(+0.49%) |
Nov 06, 2015 | 9.970 | 10.20 | 9.950 | 10.20 | 231,343 | +0.17(+1.69%) |
Nov 05, 2015 | 9.950 | 10.05 | 9.880 | 10.03 | 421,281 | +0.10(+1.01%) |
Nov 04, 2015 | 9.800 | 9.969 | 9.760 | 9.930 | 335,324 | +0.14(+1.43%) |
Nov 03, 2015 | 9.740 | 9.800 | 9.690 | 9.790 | 198,360 | +0.06(+0.62%) |