Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.51 | 15.51 | 15.27 | 15.44 | 569,107 | -0.10(-0.67%) |
Aug 30, 2016 | 15.73 | 15.84 | 15.51 | 15.54 | 205,139 | -0.15(-0.97%) |
Aug 29, 2016 | 15.64 | 15.71 | 15.55 | 15.70 | 209,821 | -0.03(-0.18%) |
Aug 26, 2016 | 15.78 | 15.92 | 15.57 | 15.72 | 227,251 | -0.04(-0.24%) |
Aug 25, 2016 | 15.65 | 15.76 | 15.53 | 15.76 | 302,166 | +0.06(+0.36%) |
Aug 24, 2016 | 15.74 | 15.89 | 15.63 | 15.70 | 352,178 | -0.12(-0.78%) |
Aug 23, 2016 | 15.87 | 16.05 | 15.77 | 15.83 | 555,597 | -0.06(-0.36%) |
Aug 22, 2016 | 15.96 | 15.96 | 15.73 | 15.89 | 479,344 | -0.20(-1.24%) |
Aug 19, 2016 | 16.29 | 16.31 | 16.01 | 16.09 | 582,765 | -0.28(-1.69%) |
Aug 18, 2016 | 16.40 | 16.43 | 16.14 | 16.36 | 494,318 | +0.02(+0.12%) |
Aug 17, 2016 | 16.34 | 16.41 | 16.16 | 16.34 | 898,394 | +0.01(+0.06%) |
Aug 16, 2016 | 16.12 | 16.36 | 16.11 | 16.33 | 603,370 | +0.13(+0.82%) |
Aug 15, 2016 | 16.09 | 16.20 | 15.99 | 16.20 | 307,692 | +0.21(+1.31%) |
Aug 12, 2016 | 16.09 | 16.19 | 15.96 | 15.99 | 476,634 | +0.00(+0.00%) |
Aug 11, 2016 | 15.73 | 16.04 | 15.70 | 15.99 | 195,002 | +0.29(+1.88%) |
Aug 10, 2016 | 15.92 | 15.98 | 15.57 | 15.70 | 683,738 | -0.25(-1.55%) |
Aug 09, 2016 | 16.16 | 16.26 | 15.85 | 15.94 | 160,711 | -0.16(-1.00%) |
Aug 08, 2016 | 16.13 | 16.35 | 16.08 | 16.10 | 394,575 | +0.01(+0.06%) |
Aug 05, 2016 | 16.26 | 16.34 | 16.06 | 16.09 | 423,054 | -0.08(-0.47%) |
Aug 04, 2016 | 15.61 | 16.18 | 15.58 | 16.17 | 490,887 | +0.45(+2.89%) |
Aug 03, 2016 | 15.40 | 15.74 | 15.12 | 15.72 | 1,423,610 | +0.34(+2.21%) |
Aug 02, 2016 | 15.69 | 15.89 | 15.10 | 15.38 | 1,064,442 | -0.07(-0.43%) |
Aug 01, 2016 | 16.09 | 16.55 | 15.18 | 15.44 | 2,265,614 | -0.36(-2.27%) |
Jul 29, 2016 | 15.44 | 15.89 | 15.41 | 15.80 | 810,218 | +0.27(+1.77%) |
Jul 28, 2016 | 15.80 | 15.88 | 15.51 | 15.53 | 463,779 | -0.33(-2.09%) |
Jul 27, 2016 | 16.07 | 16.18 | 15.76 | 15.86 | 3,167,841 | -0.16(-1.00%) |
Jul 26, 2016 | 16.00 | 16.24 | 15.94 | 16.02 | 359,347 | -0.12(-0.76%) |
Jul 25, 2016 | 16.48 | 16.51 | 16.09 | 16.14 | 923,296 | -0.42(-2.51%) |
Jul 22, 2016 | 16.33 | 16.57 | 16.21 | 16.56 | 372,583 | +0.19(+1.16%) |
Jul 21, 2016 | 16.18 | 16.41 | 16.09 | 16.37 | 966,743 | -0.03(-0.17%) |
Jul 20, 2016 | 16.46 | 16.51 | 16.24 | 16.40 | 342,767 | -0.12(-0.74%) |
Jul 19, 2016 | 16.50 | 16.53 | 16.26 | 16.52 | 536,506 | +0.05(+0.29%) |
Jul 18, 2016 | 16.31 | 16.55 | 16.27 | 16.47 | 193,244 | +0.09(+0.58%) |
Jul 15, 2016 | 16.35 | 16.55 | 16.26 | 16.38 | 372,057 | +0.02(+0.12%) |
Jul 14, 2016 | 16.40 | 16.54 | 16.30 | 16.36 | 564,308 | -0.02(-0.12%) |
Jul 13, 2016 | 16.55 | 16.68 | 16.14 | 16.38 | 519,240 | -0.27(-1.65%) |
Jul 12, 2016 | 16.58 | 16.99 | 16.47 | 16.65 | 715,337 | +0.43(+2.68%) |
Jul 11, 2016 | 16.41 | 16.57 | 16.18 | 16.22 | 440,945 | -0.21(-1.27%) |
Jul 08, 2016 | 16.50 | 16.26 | 16.43 | 391,045 | +0.17(+1.05%) | |
Jul 07, 2016 | 16.28 | 16.44 | 16.15 | 16.26 | 586,704 | +0.04(+0.23%) |
Jul 06, 2016 | 16.22 | 666,382 | +0.12(+0.76%) | |||
Jul 05, 2016 | 16.41 | 16.41 | 15.91 | 16.09 | 277,968 | -0.37(-2.24%) |
Jul 01, 2016 | 16.46 | 16.46 | 16.46 | 0 | -0.04(-0.23%) | |
Jun 30, 2016 | 16.49 | 16.61 | 16.40 | 16.50 | 667,456 | -0.01(-0.06%) |
Jun 29, 2016 | 16.41 | 16.67 | 16.41 | 16.51 | 1,311,521 | +0.17(+1.04%) |
Jun 28, 2016 | 16.36 | 16.57 | 16.16 | 16.34 | 665,191 | +0.27(+1.71%) |
Jun 27, 2016 | 16.55 | 16.65 | 15.94 | 16.07 | 895,057 | -0.57(-3.41%) |
Jun 24, 2016 | 16.49 | 16.93 | 16.43 | 16.63 | 988,667 | -0.30(-1.79%) |
Jun 23, 2016 | 16.85 | 16.99 | 16.79 | 16.94 | 666,987 | +0.17(+1.02%) |
Jun 22, 2016 | 17.09 | 17.11 | 16.77 | 16.77 | 766,095 | -0.32(-1.88%) |
Jun 21, 2016 | 16.89 | 17.17 | 16.87 | 17.09 | 1,147,550 | +0.13(+0.78%) |
Jun 20, 2016 | 16.62 | 17.04 | 16.55 | 16.96 | 1,024,878 | +0.45(+2.75%) |
Jun 17, 2016 | 16.39 | 16.61 | 16.29 | 16.50 | 2,487,511 | +0.15(+0.93%) |
Jun 16, 2016 | 16.18 | 16.44 | 15.96 | 16.35 | 711,469 | +0.06(+0.35%) |
Jun 15, 2016 | 15.94 | 16.43 | 15.88 | 16.29 | 909,135 | +0.30(+1.89%) |
Jun 14, 2016 | 15.83 | 16.09 | 15.53 | 15.99 | 1,819,196 | +0.11(+0.71%) |
Jun 13, 2016 | 15.82 | 15.99 | 15.74 | 15.88 | 811,724 | -0.07(-0.42%) |
Jun 10, 2016 | 16.40 | 16.55 | 15.92 | 15.94 | 1,491,188 | -0.61(-3.66%) |
Jun 09, 2016 | 16.52 | 16.70 | 16.41 | 16.55 | 702,817 | -0.11(-0.68%) |
Jun 08, 2016 | 17.08 | 17.09 | 16.62 | 16.66 | 665,401 | -0.26(-1.56%) |
Jun 07, 2016 | 16.92 | 17.11 | 16.92 | 16.93 | 1,361,026 | +0.04(+0.22%) |
Jun 06, 2016 | 16.75 | 16.93 | 16.69 | 16.89 | 789,571 | +0.22(+1.30%) |
Jun 03, 2016 | 16.77 | 16.83 | 16.53 | 16.67 | 341,427 | -0.13(-0.79%) |
Jun 02, 2016 | 16.66 | 16.86 | 16.53 | 16.80 | 712,631 | -0.03(-0.17%) |
Jun 01, 2016 | 16.61 | 16.93 | 16.45 | 16.83 | 1,668,891 | +0.13(+0.79%) |
May 31, 2016 | 16.54 | 17.00 | 16.44 | 16.70 | 1,182,872 | +0.16(+0.97%) |
May 27, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.13(-0.79%) | |
May 26, 2016 | 16.54 | 16.73 | 16.45 | 16.67 | 1,359,418 | +0.22(+1.32%) |
May 25, 2016 | 16.16 | 16.54 | 16.11 | 16.45 | 735,688 | +0.34(+2.11%) |
May 24, 2016 | 16.18 | 16.25 | 15.99 | 16.11 | 707,415 | +0.04(+0.24%) |
May 23, 2016 | 16.04 | 16.16 | 15.81 | 16.08 | 577,551 | -0.03(-0.18%) |
May 20, 2016 | 15.75 | 16.13 | 15.68 | 16.10 | 1,087,092 | +0.31(+1.98%) |
May 19, 2016 | 15.48 | 15.84 | 15.40 | 15.79 | 743,449 | +0.20(+1.27%) |
May 18, 2016 | 15.53 | 15.70 | 15.36 | 15.59 | 1,161,605 | +0.00(+0.00%) |
May 17, 2016 | 15.41 | 15.64 | 15.34 | 15.59 | 822,120 | +0.18(+1.17%) |
May 16, 2016 | 15.39 | 15.81 | 15.36 | 15.41 | 2,190,977 | +0.11(+0.74%) |
May 13, 2016 | 15.27 | 15.41 | 15.16 | 15.30 | 508,493 | -0.02(-0.12%) |
May 12, 2016 | 15.19 | 15.41 | 15.18 | 15.32 | 626,117 | +0.26(+1.76%) |
May 11, 2016 | 15.07 | 15.34 | 14.90 | 15.05 | 1,087,380 | -0.05(-0.31%) |
May 10, 2016 | 14.96 | 15.19 | 14.87 | 15.10 | 1,461,134 | +0.19(+1.27%) |
May 09, 2016 | 14.99 | 15.03 | 14.62 | 14.91 | 614,386 | -0.17(-1.12%) |
May 06, 2016 | 15.07 | 15.22 | 14.94 | 15.08 | 665,511 | -0.14(-0.93%) |
May 05, 2016 | 15.70 | 15.71 | 15.19 | 15.22 | 720,533 | -0.26(-1.70%) |
May 04, 2016 | 15.43 | 15.61 | 15.17 | 15.49 | 896,988 | +0.06(+0.37%) |
May 03, 2016 | 15.31 | 15.60 | 15.13 | 15.43 | 794,649 | -0.01(-0.06%) |
May 02, 2016 | 15.09 | 15.55 | 15.05 | 15.44 | 694,806 | +0.15(+0.98%) |
Apr 29, 2016 | 15.35 | 15.50 | 15.01 | 15.29 | 1,062,744 | +0.01(+0.06%) |
Apr 28, 2016 | 15.31 | 15.35 | 15.12 | 15.28 | 1,166,644 | -0.14(-0.91%) |
Apr 27, 2016 | 15.32 | 15.50 | 15.13 | 15.42 | 475,611 | +0.23(+1.48%) |
Apr 26, 2016 | 15.28 | 15.30 | 15.02 | 15.19 | 545,814 | -0.02(-0.12%) |
Apr 25, 2016 | 15.10 | 15.28 | 15.04 | 15.21 | 1,027,603 | +0.03(+0.19%) |
Apr 22, 2016 | 15.13 | 15.36 | 14.92 | 15.19 | 694,650 | +0.12(+0.81%) |
Apr 21, 2016 | 14.83 | 15.44 | 14.74 | 15.06 | 1,438,731 | +0.23(+1.58%) |
Apr 20, 2016 | 14.55 | 14.86 | 14.55 | 14.83 | 557,707 | +0.15(+1.02%) |
Apr 19, 2016 | 14.55 | 14.88 | 14.55 | 14.68 | 720,783 | +0.16(+1.10%) |
Apr 18, 2016 | 13.60 | 14.54 | 13.50 | 14.52 | 554,228 | +0.54(+3.83%) |
Apr 15, 2016 | 14.12 | 14.26 | 13.94 | 13.98 | 653,795 | -0.28(-1.98%) |
Apr 14, 2016 | 14.31 | 14.31 | 13.97 | 14.26 | 716,327 | -0.07(-0.46%) |
Apr 13, 2016 | 14.18 | 14.45 | 14.04 | 14.33 | 749,979 | +0.14(+0.99%) |
Apr 12, 2016 | 14.14 | 14.32 | 14.05 | 14.19 | 1,778,727 | +0.09(+0.67%) |
Apr 11, 2016 | 14.11 | 14.26 | 13.89 | 14.10 | 850,065 | +0.02(+0.13%) |
Apr 08, 2016 | 14.10 | 14.34 | 14.00 | 14.08 | 1,466,577 | +0.22(+1.56%) |
Apr 07, 2016 | 13.79 | 14.02 | 13.67 | 13.86 | 1,085,117 | +0.09(+0.68%) |
Apr 06, 2016 | 13.48 | 13.84 | 13.44 | 13.77 | 550,685 | +0.40(+3.02%) |
Apr 05, 2016 | 13.25 | 13.60 | 13.12 | 13.36 | 487,443 | +0.04(+0.28%) |
Apr 04, 2016 | 13.53 | 13.69 | 13.26 | 13.32 | 447,507 | -0.28(-2.07%) |
Apr 01, 2016 | 13.61 | 13.83 | 13.45 | 13.61 | 2,259,428 | -0.24(-1.76%) |
Mar 31, 2016 | 13.55 | 13.93 | 13.55 | 13.85 | 1,320,348 | +0.27(+2.01%) |
Mar 30, 2016 | 13.41 | 13.74 | 13.34 | 13.58 | 1,014,381 | +0.32(+2.41%) |
Mar 29, 2016 | 12.84 | 13.26 | 12.70 | 13.26 | 813,110 | +0.25(+1.95%) |
Mar 28, 2016 | 12.99 | 13.01 | 12.67 | 13.01 | 348,534 | +0.07(+0.51%) |
Mar 24, 2016 | 12.94 | 12.94 | 12.94 | 0 | -0.06(-0.43%) | |
Mar 23, 2016 | 13.39 | 13.42 | 12.90 | 13.00 | 596,661 | -0.55(-4.09%) |
Mar 22, 2016 | 13.06 | 13.79 | 13.06 | 13.55 | 1,346,580 | +0.33(+2.49%) |
Mar 21, 2016 | 13.11 | 13.53 | 13.03 | 13.22 | 2,145,856 | +0.11(+0.86%) |
Mar 18, 2016 | 13.66 | 13.81 | 12.81 | 13.11 | 13,326,251 | -0.46(-3.39%) |
Mar 17, 2016 | 13.55 | 13.66 | 13.12 | 13.57 | 2,265,522 | +0.13(+0.98%) |
Mar 16, 2016 | 13.28 | 13.56 | 13.21 | 13.44 | 1,942,853 | +0.22(+1.64%) |
Mar 15, 2016 | 13.19 | 13.25 | 12.90 | 13.22 | 1,636,084 | -0.07(-0.50%) |
Mar 14, 2016 | 13.18 | 13.59 | 13.00 | 13.29 | 3,441,748 | -0.05(-0.35%) |
Mar 11, 2016 | 12.98 | 13.34 | 12.93 | 13.33 | 2,474,823 | +0.50(+3.88%) |
Mar 10, 2016 | 12.64 | 12.91 | 12.49 | 12.84 | 3,676,408 | +0.15(+1.19%) |
Mar 09, 2016 | 12.46 | 12.79 | 12.35 | 12.69 | 1,063,250 | +0.44(+3.61%) |
Mar 08, 2016 | 12.84 | 12.99 | 12.18 | 12.24 | 1,690,468 | -0.70(-5.37%) |
Mar 07, 2016 | 12.45 | 12.96 | 12.40 | 12.94 | 1,201,466 | +0.50(+4.00%) |
Mar 04, 2016 | 12.85 | 12.96 | 12.25 | 12.44 | 1,704,791 | -0.35(-2.72%) |
Mar 03, 2016 | 12.16 | 12.98 | 12.06 | 12.79 | 2,782,800 | +0.60(+4.93%) |
Mar 02, 2016 | 11.44 | 12.30 | 11.38 | 12.19 | 1,051,771 | +0.67(+5.79%) |
Mar 01, 2016 | 11.73 | 11.80 | 11.36 | 11.52 | 1,376,768 | -0.15(-1.29%) |
Feb 29, 2016 | 11.69 | 11.81 | 11.50 | 11.67 | 1,103,631 | -0.02(-0.16%) |
Feb 26, 2016 | 11.64 | 12.08 | 11.61 | 11.69 | 1,160,411 | +0.20(+1.72%) |
Feb 25, 2016 | 11.24 | 11.50 | 11.09 | 11.49 | 670,169 | +0.23(+2.09%) |
Feb 24, 2016 | 10.68 | 11.32 | 10.54 | 11.26 | 642,802 | +0.38(+3.45%) |
Feb 23, 2016 | 11.43 | 11.44 | 10.85 | 10.88 | 1,029,923 | -0.60(-5.24%) |
Feb 22, 2016 | 11.53 | 11.53 | 11.19 | 11.48 | 971,444 | +0.17(+1.49%) |
Feb 19, 2016 | 11.35 | 11.45 | 11.06 | 11.31 | 502,020 | -0.19(-1.63%) |
Feb 18, 2016 | 11.81 | 11.81 | 11.21 | 11.50 | 1,149,741 | -0.21(-1.77%) |
Feb 17, 2016 | 10.88 | 11.76 | 10.71 | 11.71 | 2,263,385 | +0.97(+9.01%) |
Feb 16, 2016 | 10.17 | 10.81 | 10.07 | 10.74 | 1,166,163 | +0.66(+6.52%) |
Feb 12, 2016 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.28%) | |
Feb 11, 2016 | 10.40 | 10.51 | 9.887 | 10.11 | 1,792,167 | -0.50(-4.74%) |
Feb 10, 2016 | 10.41 | 10.98 | 10.26 | 10.61 | 1,393,935 | +0.18(+1.69%) |
Feb 09, 2016 | 10.05 | 10.87 | 9.822 | 10.44 | 2,656,239 | +0.22(+2.19%) |
Feb 08, 2016 | 9.980 | 10.40 | 9.394 | 10.21 | 1,394,043 | +0.34(+3.39%) |
Feb 05, 2016 | 9.915 | 10.37 | 9.813 | 9.878 | 1,150,019 | -0.13(-1.30%) |
Feb 04, 2016 | 9.906 | 10.13 | 9.636 | 10.01 | 585,101 | +0.13(+1.32%) |
Feb 03, 2016 | 9.999 | 9.999 | 9.580 | 9.878 | 691,692 | +0.03(+0.28%) |
Feb 02, 2016 | 9.692 | 9.915 | 9.506 | 9.850 | 738,748 | -0.06(-0.56%) |
Feb 01, 2016 | 10.05 | 10.14 | 9.710 | 9.906 | 550,142 | -0.25(-2.47%) |
Jan 29, 2016 | 9.655 | 10.19 | 9.571 | 10.16 | 824,328 | +0.54(+5.61%) |
Jan 28, 2016 | 10.27 | 10.40 | 9.431 | 9.617 | 1,583,772 | -0.30(-3.00%) |
Jan 27, 2016 | 9.673 | 10.05 | 9.487 | 9.915 | 894,614 | +0.18(+1.82%) |
Jan 26, 2016 | 9.645 | 9.829 | 9.534 | 9.738 | 754,629 | +0.22(+2.35%) |
Jan 25, 2016 | 9.403 | 9.878 | 9.319 | 9.515 | 1,551,242 | -0.28(-2.85%) |
Jan 22, 2016 | 9.189 | 9.869 | 9.142 | 9.794 | 1,382,345 | +0.87(+9.70%) |
Jan 21, 2016 | 9.031 | 9.347 | 8.919 | 8.928 | 1,112,470 | -0.09(-1.03%) |
Jan 20, 2016 | 9.068 | 9.161 | 8.249 | 9.021 | 1,709,813 | -0.23(-2.52%) |
Jan 19, 2016 | 10.05 | 10.07 | 9.096 | 9.254 | 1,111,890 | -0.70(-7.02%) |
Jan 15, 2016 | 9.952 | 9.952 | 9.952 | 0 | -0.47(-4.55%) | |
Jan 14, 2016 | 10.18 | 10.61 | 10.13 | 10.43 | 908,510 | +0.26(+2.56%) |
Jan 13, 2016 | 10.70 | 10.89 | 9.952 | 10.17 | 961,992 | -0.40(-3.79%) |
Jan 12, 2016 | 10.86 | 10.98 | 10.31 | 10.57 | 667,031 | -0.10(-0.96%) |
Jan 11, 2016 | 11.04 | 11.10 | 10.44 | 10.67 | 1,436,552 | -0.44(-3.94%) |
Jan 08, 2016 | 11.14 | 11.38 | 11.09 | 11.11 | 630,505 | +0.02(+0.17%) |
Jan 07, 2016 | 11.12 | 11.37 | 10.94 | 11.09 | 1,273,281 | -0.26(-2.30%) |
Jan 06, 2016 | 11.54 | 11.66 | 11.14 | 11.35 | 1,004,739 | -0.41(-3.48%) |
Jan 05, 2016 | 11.77 | 11.94 | 11.52 | 11.76 | 832,777 | +0.00(+0.00%) |
Jan 04, 2016 | 12.03 | 12.14 | 11.53 | 11.76 | 925,792 | -0.33(-2.70%) |
Dec 31, 2015 | 12.08 | 12.08 | 12.08 | 0 | +0.59(+5.10%) | |
Dec 30, 2015 | 11.38 | 11.68 | 11.21 | 11.50 | 845,874 | -0.07(-0.64%) |
Dec 29, 2015 | 11.67 | 11.87 | 11.39 | 11.57 | 779,923 | +0.05(+0.40%) |
Dec 28, 2015 | 11.35 | 11.71 | 11.21 | 11.53 | 837,512 | -0.05(-0.40%) |
Dec 24, 2015 | 11.57 | 11.57 | 11.57 | 0 | -0.19(-1.58%) | |
Dec 23, 2015 | 11.36 | 11.84 | 11.32 | 11.76 | 1,213,885 | +0.61(+5.51%) |
Dec 22, 2015 | 10.50 | 11.30 | 10.45 | 11.14 | 1,558,963 | +0.70(+6.68%) |
Dec 21, 2015 | 9.999 | 10.56 | 9.915 | 10.45 | 1,510,188 | +0.43(+4.28%) |
Dec 18, 2015 | 10.15 | 10.19 | 9.813 | 10.02 | 1,403,835 | -0.01(-0.09%) |
Dec 17, 2015 | 10.26 | 10.26 | 9.952 | 10.03 | 734,474 | -0.22(-2.18%) |
Dec 16, 2015 | 10.25 | 10.29 | 9.952 | 10.25 | 1,020,840 | +0.01(+0.09%) |
Dec 15, 2015 | 10.35 | 10.45 | 10.04 | 10.24 | 909,137 | +0.02(+0.18%) |
Dec 14, 2015 | 10.86 | 10.90 | 10.19 | 10.22 | 1,852,027 | -0.72(-6.55%) |
Dec 11, 2015 | 10.96 | 11.16 | 10.90 | 10.94 | 1,848,381 | -0.25(-2.25%) |
Dec 10, 2015 | 10.99 | 11.32 | 10.89 | 11.19 | 1,497,718 | +0.15(+1.35%) |
Dec 09, 2015 | 10.62 | 11.40 | 10.62 | 11.04 | 1,856,107 | +0.47(+4.40%) |
Dec 08, 2015 | 10.21 | 10.75 | 10.19 | 10.58 | 1,470,117 | +0.12(+1.16%) |
Dec 07, 2015 | 10.59 | 10.59 | 9.962 | 10.46 | 2,223,947 | -0.36(-3.36%) |
Dec 04, 2015 | 11.12 | 11.16 | 10.62 | 10.82 | 1,372,650 | -0.37(-3.33%) |
Dec 03, 2015 | 11.58 | 11.74 | 11.06 | 11.19 | 1,060,965 | -0.35(-3.06%) |
Dec 02, 2015 | 11.68 | 11.68 | 11.23 | 11.54 | 1,416,635 | -0.20(-1.74%) |
Dec 01, 2015 | 11.80 | 12.00 | 11.68 | 11.75 | 2,190,738 | -0.06(-0.47%) |
Nov 30, 2015 | 11.84 | 12.11 | 11.79 | 11.81 | 467,861 | -0.01(-0.08%) |
Nov 27, 2015 | 11.76 | 12.06 | 11.76 | 11.81 | 257,470 | -0.06(-0.47%) |
Nov 25, 2015 | 11.87 | 11.87 | 11.87 | 0 | -0.11(-0.93%) | |
Nov 24, 2015 | 11.67 | 12.07 | 11.59 | 11.98 | 869,303 | +0.40(+3.46%) |
Nov 23, 2015 | 11.58 | 485,083 | +0.07(+0.65%) | |||
Nov 20, 2015 | 11.67 | 11.78 | 11.30 | 11.51 | 876,341 | -0.18(-1.51%) |
Nov 19, 2015 | 11.71 | 11.78 | 11.52 | 11.68 | 1,026,531 | -0.08(-0.71%) |
Nov 18, 2015 | 11.52 | 11.84 | 11.36 | 11.77 | 915,786 | +0.29(+2.51%) |
Nov 17, 2015 | 11.70 | 11.99 | 11.45 | 11.48 | 980,456 | -0.29(-2.45%) |
Nov 16, 2015 | 11.22 | 11.80 | 11.13 | 11.77 | 1,728,928 | +0.59(+5.25%) |
Nov 13, 2015 | 11.29 | 11.37 | 11.08 | 11.18 | 2,252,505 | -0.09(-0.83%) |
Nov 12, 2015 | 11.52 | 11.84 | 11.22 | 11.27 | 574,100 | -0.36(-3.12%) |
Nov 11, 2015 | 12.09 | 12.10 | 11.48 | 11.64 | 2,029,255 | -0.49(-4.07%) |
Nov 10, 2015 | 12.03 | 12.24 | 11.94 | 12.13 | 467,394 | +0.05(+0.38%) |
Nov 09, 2015 | 12.27 | 12.48 | 11.92 | 12.08 | 618,151 | -0.21(-1.74%) |
Nov 06, 2015 | 12.33 | 12.60 | 12.26 | 12.30 | 1,928,833 | -0.20(-1.63%) |
Nov 05, 2015 | 12.53 | 12.88 | 12.26 | 12.50 | 990,346 | -0.06(-0.44%) |
Nov 04, 2015 | 12.78 | 12.93 | 12.20 | 12.56 | 908,212 | -0.19(-1.52%) |
Nov 03, 2015 | 12.29 | 12.83 | 11.95 | 12.75 | 3,679,028 | +0.53(+4.31%) |
Nov 02, 2015 | 11.91 | 12.57 | 11.75 | 12.22 | 1,556,943 | +0.38(+3.20%) |
Oct 30, 2015 | 11.70 | 11.91 | 11.35 | 11.85 | 640,765 | +0.21(+1.83%) |
Oct 29, 2015 | 11.13 | 11.73 | 11.13 | 11.63 | 805,459 | +0.43(+3.88%) |
Oct 28, 2015 | 10.77 | 11.20 | 10.76 | 11.20 | 937,191 | +0.33(+3.06%) |
Oct 27, 2015 | 11.15 | 11.25 | 10.73 | 10.87 | 772,453 | -0.40(-3.53%) |
Oct 26, 2015 | 11.58 | 11.58 | 11.23 | 11.26 | 603,995 | -0.36(-3.10%) |
Oct 23, 2015 | 11.48 | 11.74 | 11.34 | 11.62 | 518,711 | +0.18(+1.62%) |
Oct 22, 2015 | 11.61 | 11.67 | 11.33 | 11.44 | 379,723 | -0.18(-1.51%) |
Oct 21, 2015 | 11.70 | 12.19 | 11.56 | 11.61 | 771,552 | -0.10(-0.87%) |
Oct 20, 2015 | 11.90 | 12.04 | 11.61 | 11.72 | 333,989 | -0.22(-1.86%) |
Oct 19, 2015 | 11.73 | 11.99 | 11.58 | 11.94 | 652,764 | +0.08(+0.70%) |
Oct 16, 2015 | 11.83 | 11.96 | 11.56 | 11.86 | 517,033 | +0.03(+0.23%) |
Oct 15, 2015 | 11.77 | 11.92 | 11.65 | 11.83 | 481,624 | +0.00(+0.00%) |
Oct 14, 2015 | 11.64 | 11.96 | 11.51 | 11.83 | 437,070 | +0.15(+1.27%) |
Oct 13, 2015 | 11.69 | 11.82 | 11.53 | 11.68 | 1,134,439 | -0.11(-0.94%) |
Oct 12, 2015 | 12.16 | 12.20 | 11.75 | 11.79 | 672,132 | -0.37(-3.04%) |
Oct 09, 2015 | 12.12 | 12.27 | 11.87 | 12.16 | 790,432 | +0.09(+0.77%) |
Oct 08, 2015 | 11.78 | 12.09 | 11.52 | 12.07 | 754,279 | +0.27(+2.27%) |
Oct 07, 2015 | 11.92 | 12.16 | 11.49 | 11.80 | 1,709,287 | -0.01(-0.08%) |
Oct 06, 2015 | 11.56 | 11.94 | 11.53 | 11.81 | 1,210,953 | +0.29(+2.49%) |
Oct 05, 2015 | 11.18 | 11.54 | 11.18 | 11.52 | 1,153,460 | +0.42(+3.83%) |
Oct 02, 2015 | 10.94 | 11.36 | 10.94 | 11.10 | 1,740,522 | +0.08(+0.76%) |
Oct 01, 2015 | 10.98 | 11.35 | 10.78 | 11.01 | 1,250,251 | +0.14(+1.27%) |
Sep 30, 2015 | 10.54 | 11.23 | 10.40 | 10.88 | 2,491,371 | +0.43(+4.16%) |
Sep 29, 2015 | 11.09 | 11.15 | 10.42 | 10.44 | 1,865,933 | -0.62(-5.60%) |
Sep 28, 2015 | 11.73 | 11.85 | 11.01 | 11.06 | 1,533,485 | -0.75(-6.34%) |
Sep 25, 2015 | 12.02 | 12.13 | 11.66 | 11.81 | 1,497,741 | -0.14(-1.16%) |
Sep 24, 2015 | 12.40 | 12.45 | 11.86 | 11.95 | 1,557,967 | -0.49(-3.94%) |
Sep 23, 2015 | 12.75 | 12.86 | 12.37 | 12.44 | 804,013 | -0.34(-2.68%) |
Sep 22, 2015 | 12.82 | 13.07 | 12.72 | 12.78 | 1,111,592 | -0.23(-1.78%) |
Sep 21, 2015 | 12.80 | 13.09 | 12.75 | 13.01 | 521,553 | +0.23(+1.81%) |
Sep 18, 2015 | 12.97 | 13.08 | 12.63 | 12.78 | 4,235,477 | -0.34(-2.61%) |
Sep 17, 2015 | 12.79 | 13.24 | 12.77 | 13.12 | 1,133,076 | +0.30(+2.31%) |
Sep 16, 2015 | 12.65 | 12.95 | 12.59 | 12.83 | 629,033 | +0.23(+1.83%) |
Sep 15, 2015 | 12.35 | 12.71 | 12.35 | 12.59 | 712,675 | +0.24(+1.95%) |
Sep 14, 2015 | 12.28 | 12.55 | 12.12 | 12.35 | 2,899,336 | +0.01(+0.07%) |
Sep 11, 2015 | 12.46 | 12.54 | 12.16 | 12.34 | 1,017,293 | -0.09(-0.74%) |
Sep 10, 2015 | 12.11 | 12.50 | 12.06 | 12.44 | 1,022,151 | +0.34(+2.83%) |
Sep 09, 2015 | 12.45 | 12.57 | 12.05 | 12.10 | 245,819 | -0.34(-2.75%) |
Sep 08, 2015 | 12.27 | 12.46 | 12.13 | 12.44 | 456,186 | +0.27(+2.20%) |
Sep 04, 2015 | 12.17 | 12.17 | 12.17 | 0 | +0.04(+0.30%) | |
Sep 03, 2015 | 12.26 | 12.46 | 12.08 | 12.13 | 396,619 | -0.06(-0.45%) |
Sep 02, 2015 | 12.18 | 12.30 | 11.86 | 12.19 | 469,203 | +0.06(+0.46%) |