Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.14 | 20.34 | 19.96 | 19.97 | 2,133,071 | -0.16(-0.77%) |
Nov 29, 2016 | 20.29 | 20.40 | 19.78 | 20.12 | 2,795,070 | -0.10(-0.50%) |
Nov 28, 2016 | 21.03 | 21.03 | 20.21 | 20.23 | 1,957,937 | -0.88(-4.18%) |
Nov 25, 2016 | 20.57 | 21.22 | 20.54 | 21.11 | 1,220,839 | +0.53(+2.56%) |
Nov 23, 2016 | 20.58 | 20.58 | 20.58 | 0 | -0.56(-2.64%) | |
Nov 22, 2016 | 22.27 | 22.27 | 20.84 | 21.14 | 4,724,229 | -1.08(-4.88%) |
Nov 21, 2016 | 24.13 | 24.84 | 21.88 | 22.22 | 5,318,766 | -1.13(-4.84%) |
Nov 18, 2016 | 23.01 | 23.52 | 22.94 | 23.35 | 2,533,379 | +0.44(+1.93%) |
Nov 17, 2016 | 22.95 | 23.05 | 22.75 | 22.91 | 1,520,311 | -0.09(-0.40%) |
Nov 16, 2016 | 22.94 | 23.09 | 22.78 | 23.01 | 1,570,137 | -0.03(-0.13%) |
Nov 15, 2016 | 22.85 | 23.07 | 22.75 | 23.04 | 2,097,700 | +0.28(+1.23%) |
Nov 14, 2016 | 22.46 | 22.97 | 22.39 | 22.76 | 1,631,667 | +0.31(+1.38%) |
Nov 11, 2016 | 21.46 | 22.55 | 21.34 | 22.45 | 2,329,896 | +0.91(+4.21%) |
Nov 10, 2016 | 22.46 | 22.52 | 21.54 | 21.54 | 2,716,773 | -0.82(-3.67%) |
Nov 09, 2016 | 22.22 | 22.46 | 21.86 | 22.36 | 1,194,217 | -0.10(-0.45%) |
Nov 08, 2016 | 22.01 | 22.49 | 21.86 | 22.46 | 1,881,060 | +0.40(+1.83%) |
Nov 07, 2016 | 21.73 | 22.15 | 21.71 | 22.06 | 1,618,385 | +0.61(+2.85%) |
Nov 04, 2016 | 21.26 | 21.66 | 21.11 | 21.45 | 2,454,145 | +0.11(+0.51%) |
Nov 03, 2016 | 21.69 | 21.98 | 21.31 | 21.34 | 1,789,136 | -0.43(-1.96%) |
Nov 02, 2016 | 21.81 | 22.01 | 21.66 | 21.77 | 2,101,458 | -0.12(-0.53%) |
Nov 01, 2016 | 22.20 | 22.44 | 21.65 | 21.88 | 2,372,597 | -0.36(-1.64%) |
Oct 31, 2016 | 22.25 | 22.44 | 22.17 | 22.25 | 1,784,998 | +0.10(+0.45%) |
Oct 28, 2016 | 21.83 | 22.18 | 21.69 | 22.15 | 1,808,952 | +0.29(+1.31%) |
Oct 27, 2016 | 21.96 | 22.01 | 21.64 | 21.86 | 1,021,029 | -0.11(-0.49%) |
Oct 26, 2016 | 22.07 | 22.13 | 21.88 | 21.97 | 1,509,073 | -0.27(-1.22%) |
Oct 25, 2016 | 21.99 | 22.26 | 21.98 | 22.24 | 2,271,277 | +0.20(+0.91%) |
Oct 24, 2016 | 22.08 | 22.31 | 21.88 | 22.04 | 2,222,500 | +0.02(+0.07%) |
Oct 21, 2016 | 21.94 | 22.16 | 21.46 | 22.02 | 2,787,987 | +0.04(+0.18%) |
Oct 20, 2016 | 21.43 | 22.03 | 21.32 | 21.98 | 3,097,503 | +0.50(+2.34%) |
Oct 19, 2016 | 20.81 | 21.50 | 20.77 | 21.48 | 1,623,831 | +0.70(+3.39%) |
Oct 18, 2016 | 21.09 | 21.26 | 20.74 | 20.78 | 1,957,565 | -0.25(-1.18%) |
Oct 17, 2016 | 20.61 | 21.07 | 20.53 | 21.02 | 2,500,993 | +0.35(+1.69%) |
Oct 14, 2016 | 20.33 | 20.72 | 20.31 | 20.67 | 1,808,270 | +0.41(+2.03%) |
Oct 13, 2016 | 20.37 | 20.40 | 19.98 | 20.26 | 1,272,657 | -0.24(-1.17%) |
Oct 12, 2016 | 20.08 | 20.52 | 20.03 | 20.50 | 1,651,561 | +0.36(+1.81%) |
Oct 11, 2016 | 20.05 | 20.19 | 19.95 | 20.14 | 2,192,472 | +0.09(+0.43%) |
Oct 10, 2016 | 20.37 | 20.50 | 20.05 | 20.05 | 1,493,201 | -0.31(-1.52%) |
Oct 07, 2016 | 19.81 | 20.41 | 19.78 | 20.36 | 2,766,304 | +0.57(+2.86%) |
Oct 06, 2016 | 19.40 | 19.87 | 19.38 | 19.80 | 2,301,824 | +0.32(+1.63%) |
Oct 05, 2016 | 19.34 | 19.73 | 19.27 | 19.48 | 2,374,736 | +0.13(+0.68%) |
Oct 04, 2016 | 19.30 | 19.37 | 19.01 | 19.35 | 2,505,675 | +0.25(+1.30%) |
Oct 03, 2016 | 18.92 | 19.15 | 18.78 | 19.10 | 1,374,432 | +0.22(+1.15%) |
Sep 30, 2016 | 19.22 | 19.23 | 18.74 | 18.89 | 2,016,060 | -0.35(-1.81%) |
Sep 29, 2016 | 19.16 | 19.33 | 18.97 | 19.23 | 1,558,283 | +0.04(+0.20%) |
Sep 28, 2016 | 19.24 | 19.24 | 18.77 | 19.19 | 1,138,334 | +0.05(+0.24%) |
Sep 27, 2016 | 19.04 | 19.19 | 18.82 | 19.15 | 1,002,582 | +0.10(+0.53%) |
Sep 26, 2016 | 19.07 | 19.13 | 18.95 | 19.05 | 918,348 | -0.12(-0.65%) |
Sep 23, 2016 | 18.99 | 19.28 | 18.86 | 19.17 | 966,108 | +0.09(+0.45%) |
Sep 22, 2016 | 18.87 | 19.12 | 18.59 | 19.09 | 1,769,656 | +0.33(+1.78%) |
Sep 21, 2016 | 18.67 | 18.82 | 18.55 | 18.75 | 1,482,508 | +0.05(+0.25%) |
Sep 20, 2016 | 18.64 | 18.90 | 18.48 | 18.71 | 2,107,770 | +0.05(+0.25%) |
Sep 19, 2016 | 18.96 | 19.16 | 18.65 | 18.66 | 1,406,803 | -0.23(-1.23%) |
Sep 16, 2016 | 18.59 | 18.90 | 18.44 | 18.89 | 1,910,405 | +0.46(+2.48%) |
Sep 15, 2016 | 18.24 | 18.44 | 18.07 | 18.44 | 1,274,016 | +0.22(+1.19%) |
Sep 14, 2016 | 17.97 | 18.33 | 17.91 | 18.22 | 1,297,661 | +0.22(+1.25%) |
Sep 13, 2016 | 18.27 | 18.29 | 17.91 | 17.99 | 1,483,556 | -0.39(-2.11%) |
Sep 12, 2016 | 17.76 | 18.46 | 17.43 | 18.38 | 2,096,601 | +0.52(+2.91%) |
Sep 09, 2016 | 18.25 | 18.28 | 17.73 | 17.86 | 2,192,161 | -0.54(-2.95%) |
Sep 08, 2016 | 18.75 | 18.76 | 18.24 | 18.40 | 1,933,439 | -0.34(-1.82%) |
Sep 07, 2016 | 18.26 | 18.76 | 18.19 | 18.75 | 3,494,318 | +0.43(+2.33%) |
Sep 06, 2016 | 18.20 | 18.37 | 18.11 | 18.32 | 908,376 | +0.12(+0.64%) |
Sep 02, 2016 | 17.91 | 18.20 | 18.20 | 18.20 | 1,491,969 | +0.31(+1.73%) |
Sep 01, 2016 | 17.79 | 17.91 | 17.65 | 17.89 | 1,815,887 | +0.21(+1.18%) |
Aug 31, 2016 | 17.48 | 17.77 | 17.43 | 17.68 | 3,169,309 | +0.19(+1.06%) |
Aug 30, 2016 | 17.75 | 17.75 | 17.47 | 17.50 | 1,004,117 | -0.26(-1.44%) |
Aug 29, 2016 | 17.68 | 17.82 | 17.60 | 17.75 | 1,152,875 | +0.12(+0.70%) |
Aug 26, 2016 | 17.68 | 17.83 | 17.49 | 17.63 | 1,066,098 | -0.05(-0.26%) |
Aug 25, 2016 | 17.71 | 17.75 | 17.49 | 17.68 | 1,157,271 | -0.10(-0.57%) |
Aug 24, 2016 | 17.77 | 17.86 | 17.61 | 17.78 | 1,895,762 | -0.04(-0.22%) |
Aug 23, 2016 | 17.82 | 17.96 | 17.73 | 17.82 | 1,180,725 | +0.05(+0.26%) |
Aug 22, 2016 | 17.78 | 17.80 | 17.58 | 17.77 | 748,130 | -0.06(-0.35%) |
Aug 19, 2016 | 17.61 | 17.84 | 17.44 | 17.83 | 1,049,356 | +0.22(+1.23%) |
Aug 18, 2016 | 17.35 | 17.65 | 17.26 | 17.61 | 1,315,989 | +0.19(+1.07%) |
Aug 17, 2016 | 17.55 | 17.55 | 17.23 | 17.43 | 1,048,735 | -0.13(-0.75%) |
Aug 16, 2016 | 17.67 | 17.71 | 17.38 | 17.56 | 1,873,090 | -0.12(-0.66%) |
Aug 15, 2016 | 17.18 | 17.68 | 17.18 | 17.68 | 1,668,121 | +0.48(+2.79%) |
Aug 12, 2016 | 17.08 | 17.27 | 17.05 | 17.20 | 1,182,113 | +0.08(+0.45%) |
Aug 11, 2016 | 17.03 | 17.13 | 16.96 | 17.12 | 2,030,870 | +0.17(+1.01%) |
Aug 10, 2016 | 16.79 | 16.98 | 16.10 | 16.95 | 1,379,695 | +0.12(+0.74%) |
Aug 09, 2016 | 16.58 | 16.84 | 16.52 | 16.82 | 891,900 | +0.19(+1.12%) |
Aug 08, 2016 | 16.63 | 16.76 | 16.47 | 16.64 | 1,017,218 | +0.08(+0.47%) |
Aug 05, 2016 | 16.57 | 16.70 | 16.52 | 16.56 | 1,469,522 | +0.01(+0.05%) |
Aug 04, 2016 | 16.44 | 16.63 | 16.34 | 16.55 | 1,311,928 | +0.13(+0.79%) |
Aug 03, 2016 | 16.15 | 16.61 | 16.04 | 16.42 | 2,385,081 | +0.19(+1.18%) |
Aug 02, 2016 | 16.17 | 16.28 | 16.05 | 16.23 | 2,477,020 | +0.03(+0.19%) |
Aug 01, 2016 | 16.04 | 16.34 | 15.87 | 16.20 | 2,073,044 | +0.16(+1.00%) |
Jul 29, 2016 | 15.73 | 16.06 | 15.62 | 16.04 | 1,970,466 | +0.29(+1.85%) |
Jul 28, 2016 | 15.48 | 16.02 | 15.23 | 15.75 | 2,932,900 | -0.33(-2.05%) |
Jul 27, 2016 | 16.22 | 16.25 | 16.01 | 16.08 | 1,650,149 | -0.12(-0.76%) |
Jul 26, 2016 | 16.06 | 16.20 | 15.88 | 16.20 | 2,104,819 | +0.09(+0.57%) |
Jul 25, 2016 | 15.73 | 16.18 | 15.70 | 16.11 | 2,998,721 | +0.31(+1.94%) |
Jul 22, 2016 | 15.66 | 15.87 | 15.53 | 15.80 | 1,234,578 | +0.14(+0.88%) |
Jul 21, 2016 | 15.53 | 15.66 | 15.43 | 15.66 | 1,331,867 | +0.13(+0.84%) |
Jul 20, 2016 | 15.35 | 15.55 | 15.25 | 15.53 | 2,074,433 | +0.20(+1.30%) |
Jul 19, 2016 | 14.96 | 15.34 | 14.83 | 15.33 | 1,346,280 | +0.28(+1.83%) |
Jul 18, 2016 | 14.82 | 15.07 | 14.77 | 15.06 | 1,239,095 | +0.28(+1.92%) |
Jul 15, 2016 | 14.93 | 14.95 | 14.74 | 14.77 | 1,075,878 | -0.18(-1.18%) |
Jul 14, 2016 | 14.92 | 14.96 | 14.73 | 14.95 | 783,210 | +0.08(+0.57%) |
Jul 13, 2016 | 14.87 | 14.95 | 14.72 | 14.87 | 908,683 | +0.02(+0.10%) |
Jul 12, 2016 | 14.75 | 14.96 | 14.69 | 14.85 | 1,309,085 | +0.18(+1.20%) |
Jul 11, 2016 | 14.37 | 14.71 | 14.34 | 14.67 | 921,685 | +0.38(+2.63%) |
Jul 08, 2016 | 14.10 | 14.35 | 14.01 | 14.30 | 668,621 | +0.28(+2.03%) |
Jul 07, 2016 | 14.01 | 14.12 | 13.88 | 14.01 | 684,677 | +0.03(+0.22%) |
Jul 06, 2016 | 13.83 | 14.06 | 13.77 | 13.98 | 605,960 | +0.02(+0.17%) |
Jul 05, 2016 | 14.57 | 14.61 | 13.68 | 13.96 | 1,530,793 | -0.55(-3.81%) |
Jul 01, 2016 | 14.37 | 14.51 | 14.51 | 14.51 | 571,253 | +0.13(+0.91%) |
Jun 30, 2016 | 14.02 | 14.42 | 13.95 | 14.38 | 1,354,286 | +0.41(+2.97%) |
Jun 29, 2016 | 13.97 | 14.22 | 13.95 | 13.97 | 1,068,028 | +0.15(+1.11%) |
Jun 28, 2016 | 14.14 | 14.25 | 13.71 | 13.81 | 1,421,648 | -0.19(-1.37%) |
Jun 27, 2016 | 14.27 | 14.27 | 13.91 | 14.01 | 1,170,759 | -0.49(-3.39%) |
Jun 24, 2016 | 14.32 | 14.80 | 14.17 | 14.50 | 5,192,026 | -0.45(-3.03%) |
Jun 23, 2016 | 15.09 | 15.22 | 14.86 | 14.95 | 749,067 | +0.07(+0.46%) |
Jun 22, 2016 | 15.15 | 15.15 | 14.83 | 14.88 | 1,623,709 | -0.19(-1.27%) |
Jun 21, 2016 | 14.75 | 15.12 | 14.73 | 15.07 | 1,271,526 | +0.38(+2.61%) |
Jun 20, 2016 | 14.79 | 14.92 | 14.65 | 14.69 | 807,491 | +0.12(+0.79%) |
Jun 17, 2016 | 14.33 | 14.68 | 14.33 | 14.57 | 1,195,849 | +0.19(+1.33%) |
Jun 16, 2016 | 14.48 | 14.51 | 14.28 | 14.38 | 799,137 | -0.22(-1.52%) |
Jun 15, 2016 | 14.36 | 14.67 | 14.33 | 14.60 | 937,721 | +0.22(+1.55%) |
Jun 14, 2016 | 14.57 | 14.57 | 14.04 | 14.38 | 1,127,487 | -0.19(-1.32%) |
Jun 13, 2016 | 14.73 | 14.73 | 14.30 | 14.57 | 1,166,408 | -0.18(-1.25%) |
Jun 10, 2016 | 14.71 | 14.88 | 14.60 | 14.76 | 1,142,987 | -0.16(-1.08%) |
Jun 09, 2016 | 14.96 | 15.00 | 14.68 | 14.92 | 997,153 | -0.05(-0.31%) |
Jun 08, 2016 | 15.13 | 15.28 | 14.93 | 14.96 | 1,932,807 | -0.06(-0.41%) |
Jun 07, 2016 | 14.73 | 15.13 | 14.70 | 15.03 | 2,000,187 | +0.34(+2.30%) |
Jun 06, 2016 | 14.58 | 14.75 | 14.45 | 14.69 | 1,249,675 | +0.07(+0.47%) |
Jun 03, 2016 | 14.44 | 14.67 | 14.32 | 14.62 | 774,789 | +0.14(+1.00%) |
Jun 02, 2016 | 14.45 | 14.61 | 14.35 | 14.48 | 1,003,133 | +0.00(+0.00%) |
Jun 01, 2016 | 14.29 | 14.57 | 14.20 | 14.48 | 2,026,984 | +0.08(+0.53%) |
May 31, 2016 | 14.29 | 14.43 | 14.16 | 14.40 | 3,352,307 | +0.33(+2.38%) |
May 27, 2016 | 14.06 | 14.07 | 14.07 | 14.07 | 1,474,131 | +0.05(+0.33%) |
May 26, 2016 | 13.55 | 14.05 | 13.39 | 14.02 | 1,413,982 | +0.51(+3.77%) |
May 25, 2016 | 13.18 | 13.54 | 13.18 | 13.51 | 728,993 | +0.36(+2.77%) |
May 24, 2016 | 13.05 | 13.17 | 12.92 | 13.15 | 924,885 | +0.16(+1.23%) |
May 23, 2016 | 12.96 | 13.04 | 12.81 | 12.99 | 384,988 | +0.03(+0.23%) |
May 20, 2016 | 13.09 | 13.25 | 12.92 | 12.96 | 605,256 | -0.08(-0.64%) |
May 19, 2016 | 13.00 | 13.14 | 12.65 | 13.04 | 852,727 | -0.06(-0.46%) |
May 18, 2016 | 12.96 | 13.36 | 12.89 | 13.10 | 478,698 | +0.11(+0.88%) |
May 17, 2016 | 12.91 | 13.27 | 12.84 | 12.99 | 597,289 | +0.05(+0.41%) |
May 16, 2016 | 12.86 | 13.08 | 12.80 | 12.93 | 427,645 | +0.08(+0.59%) |
May 13, 2016 | 12.85 | 13.01 | 12.81 | 12.86 | 220,556 | -0.05(-0.41%) |
May 12, 2016 | 12.96 | 12.99 | 12.80 | 12.91 | 321,213 | -0.01(-0.06%) |
May 11, 2016 | 13.23 | 13.23 | 12.87 | 12.92 | 463,221 | -0.29(-2.19%) |
May 10, 2016 | 13.05 | 13.26 | 12.97 | 13.21 | 363,372 | +0.17(+1.28%) |
May 09, 2016 | 13.19 | 13.19 | 12.87 | 13.04 | 603,826 | -0.19(-1.44%) |
May 06, 2016 | 13.09 | 13.32 | 13.08 | 13.23 | 671,372 | +0.03(+0.23%) |
May 05, 2016 | 13.36 | 13.47 | 13.11 | 13.20 | 814,025 | -0.14(-1.08%) |
May 04, 2016 | 13.05 | 13.44 | 13.02 | 13.34 | 884,606 | +0.24(+1.86%) |
May 03, 2016 | 13.19 | 13.26 | 12.94 | 13.10 | 868,943 | -0.17(-1.26%) |
May 02, 2016 | 13.25 | 13.40 | 13.15 | 13.27 | 607,986 | +0.10(+0.75%) |
Apr 29, 2016 | 13.27 | 13.40 | 13.16 | 13.17 | 1,284,308 | -0.15(-1.14%) |
Apr 28, 2016 | 13.48 | 13.69 | 13.34 | 13.32 | 519,789 | -0.28(-2.07%) |
Apr 27, 2016 | 13.69 | 13.81 | 13.52 | 13.60 | 795,621 | -0.18(-1.32%) |
Apr 26, 2016 | 13.70 | 13.82 | 13.58 | 13.78 | 513,519 | +0.02(+0.17%) |
Apr 25, 2016 | 13.65 | 13.83 | 13.57 | 13.76 | 681,029 | +0.14(+1.00%) |
Apr 22, 2016 | 13.52 | 13.70 | 13.47 | 13.63 | 846,389 | +0.08(+0.56%) |
Apr 21, 2016 | 13.53 | 13.63 | 13.37 | 13.55 | 801,481 | -0.08(-0.56%) |
Apr 20, 2016 | 13.63 | 13.73 | 13.56 | 13.63 | 606,701 | -0.02(-0.11%) |
Apr 19, 2016 | 13.44 | 13.72 | 13.20 | 13.64 | 1,758,075 | +0.26(+1.93%) |
Apr 18, 2016 | 13.53 | 13.53 | 13.29 | 13.38 | 783,530 | -0.19(-1.40%) |
Apr 15, 2016 | 13.60 | 13.80 | 13.52 | 13.57 | 560,592 | -0.02(-0.11%) |
Apr 14, 2016 | 13.87 | 13.90 | 13.57 | 13.59 | 562,097 | -0.30(-2.13%) |
Apr 13, 2016 | 13.55 | 13.90 | 13.49 | 13.88 | 940,825 | +0.37(+2.75%) |
Apr 12, 2016 | 13.32 | 13.61 | 13.22 | 13.51 | 626,231 | +0.24(+1.83%) |
Apr 11, 2016 | 13.53 | 13.62 | 13.25 | 13.27 | 865,512 | -0.17(-1.24%) |
Apr 08, 2016 | 13.34 | 13.65 | 13.33 | 13.44 | 918,778 | +0.15(+1.14%) |
Apr 07, 2016 | 13.41 | 13.46 | 12.99 | 13.28 | 1,144,764 | -0.14(-1.02%) |
Apr 06, 2016 | 13.41 | 13.56 | 13.21 | 13.42 | 714,904 | +0.02(+0.11%) |
Apr 05, 2016 | 13.54 | 13.56 | 13.23 | 13.41 | 953,563 | -0.17(-1.23%) |
Apr 04, 2016 | 14.00 | 14.00 | 13.47 | 13.57 | 1,411,348 | -0.47(-3.35%) |
Apr 01, 2016 | 13.70 | 14.16 | 13.61 | 14.04 | 1,001,026 | +0.18(+1.32%) |
Mar 31, 2016 | 13.52 | 13.95 | 13.52 | 13.86 | 954,761 | +0.27(+1.96%) |
Mar 30, 2016 | 13.55 | 13.67 | 13.16 | 13.60 | 1,174,233 | +0.20(+1.47%) |
Mar 29, 2016 | 13.47 | 13.52 | 12.90 | 13.40 | 1,016,877 | -0.08(-0.56%) |
Mar 28, 2016 | 13.40 | 13.52 | 13.31 | 13.47 | 863,141 | +0.26(+1.99%) |
Mar 24, 2016 | 13.06 | 13.21 | 13.21 | 13.21 | 730,462 | +0.13(+0.98%) |
Mar 23, 2016 | 13.39 | 13.33 | 13.06 | 13.08 | 500,485 | -0.31(-2.30%) |
Mar 22, 2016 | 13.29 | 13.44 | 13.05 | 13.39 | 592,974 | +0.02(+0.11%) |
Mar 21, 2016 | 13.48 | 13.51 | 13.02 | 13.38 | 505,966 | -0.11(-0.83%) |
Mar 18, 2016 | 13.62 | 13.78 | 13.38 | 13.49 | 939,323 | +0.14(+1.07%) |
Mar 17, 2016 | 13.49 | 13.71 | 12.66 | 13.35 | 1,866,193 | +0.57(+4.47%) |
Mar 16, 2016 | 11.92 | 12.90 | 11.85 | 12.78 | 1,902,948 | +0.83(+6.98%) |
Mar 15, 2016 | 12.10 | 12.10 | 11.90 | 11.94 | 427,693 | -0.20(-1.67%) |
Mar 14, 2016 | 12.13 | 12.29 | 12.06 | 12.14 | 366,277 | -0.02(-0.12%) |
Mar 11, 2016 | 11.84 | 12.24 | 11.84 | 12.16 | 629,314 | +0.38(+3.19%) |
Mar 10, 2016 | 11.93 | 12.00 | 11.61 | 11.78 | 344,907 | -0.04(-0.38%) |
Mar 09, 2016 | 11.99 | 12.04 | 11.68 | 11.83 | 507,241 | -0.12(-1.01%) |
Mar 08, 2016 | 12.06 | 12.08 | 11.85 | 11.95 | 325,243 | -0.21(-1.73%) |
Mar 07, 2016 | 11.85 | 12.16 | 11.59 | 12.16 | 730,086 | +0.30(+2.53%) |
Mar 04, 2016 | 11.80 | 11.98 | 11.69 | 11.86 | 684,576 | +0.02(+0.19%) |
Mar 03, 2016 | 11.54 | 11.96 | 11.48 | 11.84 | 534,466 | +0.29(+2.47%) |
Mar 02, 2016 | 11.50 | 11.57 | 11.31 | 11.55 | 405,463 | +0.05(+0.46%) |
Mar 01, 2016 | 11.21 | 11.56 | 11.17 | 11.50 | 462,172 | +0.40(+3.59%) |
Feb 29, 2016 | 11.23 | 11.24 | 10.95 | 11.10 | 639,553 | -0.12(-1.07%) |
Feb 26, 2016 | 11.09 | 11.48 | 11.09 | 11.22 | 673,865 | +0.21(+1.91%) |
Feb 25, 2016 | 10.72 | 11.01 | 10.69 | 11.01 | 416,187 | +0.27(+2.52%) |
Feb 24, 2016 | 10.60 | 10.92 | 10.36 | 10.74 | 665,475 | -0.05(-0.42%) |
Feb 23, 2016 | 11.03 | 11.13 | 10.63 | 10.78 | 864,066 | -0.25(-2.25%) |
Feb 22, 2016 | 10.80 | 11.11 | 10.79 | 11.03 | 606,293 | +0.32(+2.94%) |
Feb 19, 2016 | 10.70 | 10.72 | 10.51 | 10.72 | 750,919 | +0.00(+0.00%) |
Feb 18, 2016 | 10.62 | 10.75 | 10.40 | 10.72 | 595,104 | +0.14(+1.28%) |
Feb 17, 2016 | 10.33 | 10.66 | 10.29 | 10.58 | 770,612 | +0.29(+2.85%) |
Feb 16, 2016 | 10.04 | 10.29 | 9.959 | 10.29 | 409,251 | +0.36(+3.63%) |
Feb 12, 2016 | 9.621 | 9.929 | 9.929 | 9.929 | 499,446 | +0.38(+4.01%) |
Feb 11, 2016 | 9.576 | 9.718 | 9.373 | 9.546 | 1,048,531 | -0.21(-2.16%) |
Feb 10, 2016 | 9.839 | 10.01 | 9.651 | 9.756 | 1,035,155 | -0.04(-0.38%) |
Feb 09, 2016 | 9.763 | 9.906 | 9.591 | 9.793 | 1,328,402 | -0.12(-1.21%) |
Feb 08, 2016 | 10.20 | 10.32 | 9.636 | 9.914 | 1,183,016 | -0.42(-4.07%) |
Feb 05, 2016 | 10.33 | 10.45 | 10.24 | 10.33 | 769,169 | -0.06(-0.58%) |
Feb 04, 2016 | 10.33 | 10.51 | 10.10 | 10.39 | 727,417 | +0.05(+0.44%) |
Feb 03, 2016 | 10.45 | 10.64 | 10.17 | 10.35 | 891,574 | -0.07(-0.65%) |
Feb 02, 2016 | 10.64 | 10.68 | 10.41 | 10.42 | 828,072 | -0.29(-2.73%) |
Feb 01, 2016 | 10.81 | 11.02 | 10.66 | 10.71 | 1,026,251 | -0.16(-1.45%) |
Jan 29, 2016 | 10.58 | 10.91 | 10.51 | 10.87 | 990,575 | +0.32(+2.99%) |
Jan 28, 2016 | 10.78 | 10.78 | 10.46 | 10.55 | 538,226 | -0.11(-0.99%) |
Jan 27, 2016 | 10.63 | 10.79 | 10.48 | 10.66 | 587,634 | -0.02(-0.14%) |
Jan 26, 2016 | 10.48 | 10.74 | 10.43 | 10.67 | 407,785 | +0.21(+2.01%) |
Jan 25, 2016 | 10.94 | 11.05 | 10.44 | 10.46 | 535,936 | -0.51(-4.65%) |
Jan 22, 2016 | 10.86 | 11.18 | 10.84 | 10.97 | 621,103 | +0.19(+1.74%) |
Jan 21, 2016 | 10.69 | 10.82 | 10.50 | 10.78 | 692,053 | +0.10(+0.91%) |
Jan 20, 2016 | 10.52 | 10.75 | 10.13 | 10.69 | 1,086,074 | -0.01(-0.07%) |
Jan 19, 2016 | 10.90 | 11.03 | 10.50 | 10.69 | 786,427 | -0.10(-0.90%) |
Jan 15, 2016 | 10.95 | 10.79 | 10.79 | 10.79 | 1,681,421 | -0.34(-3.04%) |
Jan 14, 2016 | 11.18 | 11.48 | 10.88 | 11.13 | 1,265,665 | -0.08(-0.74%) |
Jan 13, 2016 | 11.50 | 11.51 | 11.04 | 11.21 | 1,754,812 | -0.23(-2.03%) |
Jan 12, 2016 | 11.53 | 11.62 | 11.14 | 11.45 | 1,779,357 | -0.01(-0.07%) |
Jan 11, 2016 | 11.32 | 11.66 | 11.31 | 11.45 | 1,055,189 | +0.19(+1.67%) |
Jan 08, 2016 | 11.32 | 11.46 | 11.20 | 11.27 | 1,242,277 | -0.01(-0.07%) |
Jan 07, 2016 | 11.49 | 11.71 | 11.27 | 11.27 | 960,537 | -0.44(-3.78%) |
Jan 06, 2016 | 11.80 | 12.06 | 11.69 | 11.72 | 995,591 | -0.20(-1.64%) |
Jan 05, 2016 | 12.14 | 12.14 | 11.73 | 11.91 | 757,463 | -0.23(-1.86%) |
Jan 04, 2016 | 11.97 | 12.14 | 11.89 | 12.14 | 532,610 | -0.02(-0.12%) |
Dec 31, 2015 | 12.36 | 12.15 | 12.15 | 12.15 | 621,145 | -0.22(-1.76%) |
Dec 30, 2015 | 12.46 | 12.57 | 12.20 | 12.37 | 784,879 | -0.13(-1.02%) |
Dec 29, 2015 | 12.45 | 12.54 | 12.31 | 12.50 | 1,050,492 | +0.05(+0.36%) |
Dec 28, 2015 | 12.24 | 12.49 | 12.11 | 12.45 | 1,264,430 | +0.14(+1.16%) |
Dec 24, 2015 | 12.12 | 12.31 | 12.31 | 12.31 | 646,710 | +0.15(+1.24%) |
Dec 23, 2015 | 11.72 | 12.17 | 11.62 | 12.16 | 881,353 | +0.48(+4.12%) |
Dec 22, 2015 | 11.69 | 11.75 | 11.58 | 11.68 | 788,261 | +0.02(+0.19%) |
Dec 21, 2015 | 11.44 | 11.69 | 11.27 | 11.66 | 1,196,678 | +0.27(+2.37%) |
Dec 18, 2015 | 11.26 | 11.46 | 11.17 | 11.39 | 1,435,619 | +0.11(+0.93%) |
Dec 17, 2015 | 11.57 | 11.62 | 11.02 | 11.28 | 2,680,168 | -0.27(-2.34%) |
Dec 16, 2015 | 11.53 | 11.71 | 11.48 | 11.55 | 1,124,846 | +0.10(+0.85%) |
Dec 15, 2015 | 11.15 | 11.54 | 11.02 | 11.45 | 850,470 | +0.38(+3.46%) |
Dec 14, 2015 | 11.21 | 11.24 | 10.87 | 11.07 | 1,305,626 | -0.16(-1.40%) |
Dec 11, 2015 | 11.24 | 11.34 | 11.16 | 11.23 | 753,402 | -0.17(-1.52%) |
Dec 10, 2015 | 11.55 | 11.58 | 11.27 | 11.40 | 407,342 | -0.12(-1.04%) |
Dec 09, 2015 | 11.63 | 11.75 | 11.42 | 11.52 | 794,603 | -0.11(-0.97%) |
Dec 08, 2015 | 11.60 | 11.71 | 11.49 | 11.63 | 716,556 | -0.15(-1.27%) |
Dec 07, 2015 | 11.77 | 11.99 | 11.69 | 11.78 | 753,412 | -0.08(-0.70%) |
Dec 04, 2015 | 11.75 | 11.94 | 11.64 | 11.87 | 732,551 | +0.22(+1.87%) |
Dec 03, 2015 | 11.67 | 11.81 | 11.57 | 11.65 | 604,795 | +0.01(+0.06%) |
Dec 02, 2015 | 11.66 | 11.87 | 11.61 | 11.64 | 943,555 | -0.05(-0.45%) |