Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.520 | 7.870 | 7.340 | 7.740 | 245,229 | +0.27(+3.61%) |
Sep 29, 2016 | 7.920 | 7.920 | 7.445 | 7.470 | 229,999 | -0.43(-5.44%) |
Sep 28, 2016 | 7.980 | 8.170 | 7.770 | 7.900 | 283,822 | -0.08(-1.00%) |
Sep 27, 2016 | 7.680 | 8.060 | 7.565 | 7.980 | 238,323 | +0.28(+3.64%) |
Sep 26, 2016 | 7.610 | 7.760 | 7.580 | 7.700 | 214,484 | +0.04(+0.52%) |
Sep 23, 2016 | 7.680 | 7.890 | 7.560 | 7.660 | 244,999 | +0.00(+0.00%) |
Sep 22, 2016 | 7.790 | 7.900 | 7.570 | 7.660 | 241,050 | -0.06(-0.78%) |
Sep 21, 2016 | 7.500 | 7.760 | 7.400 | 7.720 | 319,463 | +0.28(+3.76%) |
Sep 20, 2016 | 7.740 | 7.740 | 7.410 | 7.440 | 441,522 | -0.21(-2.75%) |
Sep 19, 2016 | 7.320 | 7.710 | 7.230 | 7.650 | 432,388 | +0.36(+4.94%) |
Sep 16, 2016 | 7.490 | 7.490 | 7.140 | 7.290 | 466,643 | +0.01(+0.14%) |
Sep 15, 2016 | 7.020 | 7.410 | 6.920 | 7.280 | 470,596 | +0.28(+4.00%) |
Sep 14, 2016 | 6.870 | 7.060 | 6.850 | 7.000 | 224,470 | +0.15(+2.19%) |
Sep 13, 2016 | 6.860 | 6.920 | 6.620 | 6.850 | 198,090 | -0.05(-0.72%) |
Sep 12, 2016 | 6.510 | 6.910 | 6.500 | 6.900 | 186,730 | +0.26(+3.92%) |
Sep 09, 2016 | 6.960 | 7.100 | 6.640 | 6.640 | 364,017 | -0.42(-5.95%) |
Sep 08, 2016 | 6.700 | 7.080 | 6.625 | 7.060 | 358,847 | +0.24(+3.52%) |
Sep 07, 2016 | 6.590 | 6.870 | 6.550 | 6.820 | 185,506 | +0.16(+2.40%) |
Sep 06, 2016 | 6.580 | 6.830 | 6.580 | 6.660 | 253,927 | +0.13(+1.99%) |
Sep 02, 2016 | 6.580 | 6.530 | 6.530 | 6.530 | 179,200 | +0.02(+0.31%) |
Sep 01, 2016 | 6.350 | 6.530 | 6.300 | 6.510 | 217,118 | +0.16(+2.52%) |
Aug 31, 2016 | 6.340 | 6.500 | 6.220 | 6.350 | 337,726 | -0.03(-0.47%) |
Aug 30, 2016 | 6.150 | 6.600 | 6.080 | 6.380 | 371,110 | +0.20(+3.24%) |
Aug 29, 2016 | 6.340 | 6.405 | 5.960 | 6.180 | 327,596 | -0.16(-2.52%) |
Aug 26, 2016 | 6.180 | 6.600 | 6.110 | 6.340 | 509,931 | +0.12(+1.93%) |
Aug 25, 2016 | 6.790 | 6.930 | 6.015 | 6.220 | 608,994 | -0.57(-8.39%) |
Aug 24, 2016 | 6.400 | 7.350 | 6.400 | 6.790 | 1,552,266 | +0.57(+9.16%) |
Aug 23, 2016 | 6.180 | 6.280 | 6.110 | 6.220 | 145,095 | +0.07(+1.14%) |
Aug 22, 2016 | 6.060 | 6.185 | 6.040 | 6.150 | 124,968 | +0.10(+1.65%) |
Aug 19, 2016 | 6.040 | 6.095 | 5.910 | 6.050 | 235,270 | +0.00(+0.00%) |
Aug 18, 2016 | 6.070 | 6.150 | 6.020 | 6.050 | 146,674 | -0.03(-0.49%) |
Aug 17, 2016 | 6.010 | 6.240 | 5.980 | 6.080 | 215,391 | +0.07(+1.16%) |
Aug 16, 2016 | 6.010 | 6.090 | 5.960 | 6.010 | 291,424 | +0.00(+0.00%) |
Aug 15, 2016 | 5.980 | 6.110 | 5.818 | 6.010 | 251,790 | +0.00(+0.00%) |
Aug 12, 2016 | 5.690 | 6.150 | 5.600 | 6.010 | 380,116 | +0.28(+4.89%) |
Aug 11, 2016 | 5.510 | 5.750 | 5.460 | 5.730 | 261,751 | +0.24(+4.37%) |
Aug 10, 2016 | 5.760 | 5.760 | 5.420 | 5.490 | 379,254 | -0.07(-1.26%) |
Aug 09, 2016 | 5.500 | 5.600 | 5.490 | 5.560 | 533,520 | +0.01(+0.18%) |
Aug 08, 2016 | 5.720 | 5.720 | 5.410 | 5.550 | 635,814 | -0.47(-7.81%) |
Aug 05, 2016 | 6.010 | 6.070 | 5.850 | 6.020 | 154,344 | +0.15(+2.56%) |
Aug 04, 2016 | 6.060 | 6.140 | 5.850 | 5.870 | 148,083 | -0.20(-3.29%) |
Aug 03, 2016 | 5.690 | 6.070 | 5.650 | 6.070 | 397,102 | +0.35(+6.12%) |
Aug 02, 2016 | 5.770 | 5.830 | 5.650 | 5.720 | 448,713 | -0.07(-1.21%) |
Aug 01, 2016 | 5.980 | 6.055 | 5.680 | 5.790 | 345,187 | -0.12(-2.03%) |
Jul 29, 2016 | 6.270 | 6.453 | 5.890 | 5.910 | 420,026 | -0.40(-6.34%) |
Jul 28, 2016 | 6.340 | 6.500 | 6.130 | 6.310 | 248,845 | -0.08(-1.25%) |
Jul 27, 2016 | 5.890 | 6.510 | 5.890 | 6.390 | 534,820 | +0.54(+9.23%) |
Jul 26, 2016 | 5.790 | 5.990 | 5.680 | 5.850 | 310,850 | +0.06(+1.04%) |
Jul 25, 2016 | 5.840 | 5.980 | 5.750 | 5.790 | 135,214 | -0.04(-0.69%) |
Jul 22, 2016 | 6.040 | 6.070 | 5.770 | 5.830 | 250,336 | -0.21(-3.48%) |
Jul 21, 2016 | 5.970 | 6.150 | 5.960 | 6.040 | 266,343 | +0.11(+1.85%) |
Jul 20, 2016 | 5.650 | 5.960 | 5.610 | 5.930 | 304,568 | +0.30(+5.33%) |
Jul 19, 2016 | 5.910 | 5.950 | 5.630 | 5.630 | 186,715 | -0.31(-5.22%) |
Jul 18, 2016 | 5.850 | 5.980 | 5.610 | 5.940 | 322,295 | +0.08(+1.37%) |
Jul 15, 2016 | 5.980 | 6.060 | 5.840 | 5.860 | 337,463 | -0.11(-1.84%) |
Jul 14, 2016 | 6.100 | 6.100 | 5.920 | 5.970 | 257,876 | -0.08(-1.32%) |
Jul 13, 2016 | 6.260 | 6.300 | 5.990 | 6.050 | 204,224 | -0.15(-2.42%) |
Jul 12, 2016 | 6.240 | 6.370 | 6.150 | 6.200 | 248,023 | +0.01(+0.16%) |
Jul 11, 2016 | 6.220 | 6.300 | 6.110 | 6.190 | 243,381 | +0.03(+0.49%) |
Jul 08, 2016 | 6.140 | 6.255 | 6.110 | 6.160 | 224,376 | +0.05(+0.82%) |
Jul 07, 2016 | 6.020 | 6.160 | 5.950 | 6.110 | 304,683 | +0.11(+1.83%) |
Jul 05, 2016 | 6.300 | 6.403 | 5.820 | 6.000 | 501,179 | -0.37(-5.81%) |
Jul 01, 2016 | 6.030 | 6.370 | 6.370 | 6.370 | 361,200 | +0.31(+5.12%) |
Jun 30, 2016 | 6.010 | 6.080 | 5.800 | 6.060 | 483,318 | +0.05(+0.83%) |
Jun 29, 2016 | 6.090 | 6.090 | 5.900 | 6.010 | 540,170 | +0.04(+0.67%) |
Jun 28, 2016 | 6.160 | 6.320 | 5.960 | 5.970 | 410,169 | -0.10(-1.65%) |
Jun 27, 2016 | 6.040 | 6.190 | 5.850 | 6.070 | 510,596 | +0.02(+0.33%) |
Jun 24, 2016 | 6.200 | 6.410 | 6.000 | 6.050 | 625,258 | -0.67(-9.97%) |
Jun 23, 2016 | 6.570 | 6.780 | 6.430 | 6.720 | 412,336 | +0.22(+3.38%) |
Jun 22, 2016 | 6.680 | 6.830 | 6.370 | 6.500 | 567,084 | -0.19(-2.84%) |
Jun 21, 2016 | 7.030 | 7.050 | 6.670 | 6.690 | 619,042 | -0.33(-4.70%) |
Jun 20, 2016 | 6.980 | 7.160 | 6.900 | 7.020 | 304,989 | +0.14(+2.03%) |
Jun 17, 2016 | 7.410 | 7.440 | 6.820 | 6.880 | 1,291,527 | -0.51(-6.90%) |
Jun 16, 2016 | 7.000 | 7.530 | 6.720 | 7.390 | 1,243,329 | +0.38(+5.42%) |
Jun 15, 2016 | 7.070 | 7.220 | 6.820 | 7.010 | 536,656 | +0.01(+0.14%) |
Jun 14, 2016 | 7.000 | 7.190 | 6.800 | 7.000 | 845,041 | -0.02(-0.28%) |
Jun 13, 2016 | 7.170 | 7.290 | 6.990 | 7.020 | 414,123 | -0.14(-1.96%) |
Jun 10, 2016 | 7.330 | 7.460 | 7.080 | 7.160 | 421,266 | -0.23(-3.11%) |
Jun 09, 2016 | 7.620 | 7.830 | 7.360 | 7.390 | 376,265 | -0.29(-3.78%) |
Jun 08, 2016 | 8.090 | 8.150 | 7.480 | 7.680 | 529,986 | -0.40(-4.95%) |
Jun 07, 2016 | 8.300 | 8.400 | 7.860 | 8.080 | 360,991 | -0.10(-1.22%) |
Jun 06, 2016 | 7.750 | 8.200 | 7.400 | 8.180 | 537,253 | +0.27(+3.41%) |
Jun 03, 2016 | 8.400 | 8.580 | 7.890 | 7.910 | 435,979 | -0.54(-6.39%) |
Jun 02, 2016 | 7.720 | 8.460 | 7.630 | 8.450 | 712,573 | +0.73(+9.46%) |
Jun 01, 2016 | 7.490 | 7.780 | 7.350 | 7.720 | 486,373 | +0.20(+2.66%) |
May 31, 2016 | 7.790 | 7.790 | 7.400 | 7.520 | 1,117,821 | -0.21(-2.72%) |
May 27, 2016 | 7.850 | 7.730 | 7.730 | 7.730 | 843,300 | +0.51(+7.06%) |
May 26, 2016 | 7.790 | 7.790 | 7.150 | 7.220 | 920,050 | -0.56(-7.20%) |
May 25, 2016 | 7.840 | 7.940 | 7.700 | 7.780 | 427,075 | -0.03(-0.38%) |
May 24, 2016 | 7.840 | 7.870 | 7.525 | 7.810 | 397,205 | +0.05(+0.64%) |
May 23, 2016 | 7.730 | 7.899 | 7.600 | 7.760 | 399,155 | +0.08(+1.04%) |
May 20, 2016 | 7.120 | 7.710 | 7.120 | 7.680 | 532,146 | +0.61(+8.63%) |
May 19, 2016 | 7.330 | 7.386 | 6.950 | 7.070 | 829,283 | -0.38(-5.10%) |
May 18, 2016 | 7.510 | 7.680 | 7.170 | 7.450 | 427,945 | -0.10(-1.32%) |
May 17, 2016 | 7.640 | 7.840 | 7.410 | 7.550 | 427,761 | -0.16(-2.08%) |
May 16, 2016 | 7.590 | 7.780 | 7.420 | 7.710 | 246,201 | +0.20(+2.66%) |
May 13, 2016 | 7.270 | 7.650 | 7.250 | 7.510 | 279,363 | +0.14(+1.90%) |
May 12, 2016 | 8.000 | 8.110 | 7.240 | 7.370 | 461,490 | -0.54(-6.83%) |
May 11, 2016 | 7.990 | 8.990 | 7.800 | 7.910 | 553,171 | +0.07(+0.89%) |
May 10, 2016 | 8.160 | 8.170 | 7.630 | 7.840 | 348,252 | -0.18(-2.24%) |
May 09, 2016 | 7.910 | 8.190 | 7.820 | 8.020 | 292,570 | +0.04(+0.50%) |
May 06, 2016 | 8.050 | 8.430 | 7.830 | 7.980 | 260,577 | -0.16(-1.97%) |
May 05, 2016 | 8.690 | 8.690 | 8.130 | 8.140 | 347,342 | -0.43(-5.02%) |
May 04, 2016 | 8.750 | 8.900 | 8.400 | 8.570 | 263,334 | -0.30(-3.38%) |
May 03, 2016 | 9.120 | 9.430 | 8.770 | 8.870 | 245,516 | -0.41(-4.42%) |
May 02, 2016 | 9.150 | 9.290 | 8.750 | 9.280 | 178,961 | +0.17(+1.87%) |
Apr 29, 2016 | 9.440 | 9.691 | 9.060 | 9.110 | 276,710 | -0.31(-3.29%) |
Apr 28, 2016 | 9.500 | 9.869 | 9.300 | 9.420 | 322,405 | -0.16(-1.67%) |
Apr 27, 2016 | 9.610 | 9.920 | 9.450 | 9.580 | 316,253 | -0.06(-0.62%) |
Apr 26, 2016 | 10.20 | 10.29 | 9.560 | 9.640 | 327,708 | -0.46(-4.55%) |
Apr 25, 2016 | 10.05 | 10.14 | 10.00 | 10.10 | 198,714 | -0.02(-0.20%) |
Apr 22, 2016 | 10.20 | 10.35 | 10.01 | 10.12 | 218,738 | -0.02(-0.15%) |
Apr 21, 2016 | 9.800 | 10.41 | 9.762 | 10.13 | 308,041 | +0.32(+3.31%) |
Apr 20, 2016 | 10.10 | 10.27 | 9.720 | 9.810 | 185,735 | -0.25(-2.49%) |
Apr 19, 2016 | 10.20 | 10.35 | 9.900 | 10.06 | 170,387 | -0.12(-1.18%) |
Apr 18, 2016 | 10.22 | 10.50 | 9.970 | 10.18 | 307,735 | -0.05(-0.49%) |
Apr 15, 2016 | 9.900 | 10.43 | 9.900 | 10.23 | 315,384 | +0.27(+2.71%) |
Apr 14, 2016 | 9.460 | 10.20 | 9.460 | 9.960 | 348,962 | +0.44(+4.62%) |
Apr 13, 2016 | 9.150 | 9.530 | 8.945 | 9.520 | 325,920 | +0.44(+4.85%) |
Apr 12, 2016 | 8.750 | 9.170 | 8.750 | 9.080 | 350,387 | +0.40(+4.61%) |
Apr 11, 2016 | 9.110 | 9.390 | 8.600 | 8.680 | 293,944 | -0.32(-3.56%) |
Apr 08, 2016 | 9.630 | 9.630 | 8.580 | 9.000 | 403,574 | -0.47(-4.96%) |
Apr 07, 2016 | 9.270 | 9.670 | 9.270 | 9.470 | 429,685 | +0.06(+0.64%) |
Apr 06, 2016 | 8.960 | 9.458 | 8.910 | 9.410 | 321,876 | +0.47(+5.26%) |
Apr 05, 2016 | 9.040 | 9.290 | 8.900 | 8.940 | 235,873 | -0.19(-2.08%) |
Apr 04, 2016 | 9.000 | 9.350 | 8.880 | 9.130 | 300,234 | +0.17(+1.90%) |
Apr 01, 2016 | 8.300 | 9.060 | 8.300 | 8.960 | 361,596 | +0.44(+5.16%) |
Mar 31, 2016 | 8.820 | 9.030 | 8.470 | 8.520 | 632,548 | -0.27(-3.07%) |
Mar 30, 2016 | 8.730 | 9.100 | 8.570 | 8.790 | 463,032 | +0.13(+1.50%) |
Mar 29, 2016 | 8.200 | 8.750 | 8.000 | 8.660 | 304,790 | +0.41(+4.97%) |
Mar 28, 2016 | 8.370 | 8.430 | 8.140 | 8.250 | 142,980 | -0.01(-0.12%) |
Mar 24, 2016 | 8.220 | 8.260 | 8.260 | 8.260 | 189,900 | -0.08(-0.96%) |
Mar 23, 2016 | 8.990 | 9.160 | 8.310 | 8.340 | 255,922 | -0.66(-7.33%) |
Mar 22, 2016 | 8.700 | 9.170 | 8.700 | 9.000 | 443,078 | +0.25(+2.86%) |
Mar 21, 2016 | 8.730 | 9.150 | 8.615 | 8.750 | 264,854 | -0.07(-0.79%) |
Mar 18, 2016 | 8.450 | 8.902 | 8.100 | 8.820 | 502,600 | +0.45(+5.38%) |
Mar 17, 2016 | 8.290 | 8.520 | 7.910 | 8.370 | 336,233 | +0.06(+0.72%) |
Mar 16, 2016 | 8.360 | 8.580 | 8.100 | 8.310 | 280,579 | -0.13(-1.54%) |
Mar 15, 2016 | 8.790 | 8.790 | 8.340 | 8.440 | 291,181 | -0.40(-4.52%) |
Mar 14, 2016 | 8.620 | 9.095 | 8.570 | 8.840 | 220,249 | +0.22(+2.55%) |
Mar 11, 2016 | 8.490 | 8.630 | 8.260 | 8.620 | 200,677 | +0.28(+3.36%) |
Mar 10, 2016 | 8.430 | 8.750 | 8.140 | 8.340 | 341,294 | -0.06(-0.77%) |
Mar 09, 2016 | 8.690 | 9.200 | 8.210 | 8.405 | 443,194 | -0.20(-2.27%) |
Mar 08, 2016 | 9.320 | 9.950 | 8.540 | 8.600 | 654,909 | -1.53(-15.10%) |
Mar 07, 2016 | 9.110 | 10.43 | 8.960 | 10.13 | 342,089 | +0.90(+9.75%) |
Mar 04, 2016 | 9.220 | 9.720 | 9.030 | 9.230 | 340,008 | +0.04(+0.44%) |
Mar 03, 2016 | 9.350 | 9.630 | 9.070 | 9.190 | 315,196 | -0.24(-2.55%) |
Mar 02, 2016 | 9.250 | 9.520 | 9.010 | 9.430 | 413,462 | +0.28(+3.06%) |
Mar 01, 2016 | 8.380 | 9.170 | 8.280 | 9.150 | 418,580 | +0.82(+9.84%) |
Feb 29, 2016 | 8.730 | 8.889 | 8.310 | 8.330 | 242,321 | -0.36(-4.14%) |
Feb 26, 2016 | 8.450 | 8.730 | 8.199 | 8.690 | 266,962 | +0.23(+2.72%) |
Feb 25, 2016 | 8.510 | 8.680 | 8.330 | 8.460 | 293,422 | -0.09(-1.05%) |
Feb 24, 2016 | 8.120 | 8.590 | 7.860 | 8.550 | 358,909 | +0.29(+3.51%) |
Feb 23, 2016 | 8.870 | 8.880 | 8.240 | 8.260 | 189,149 | -0.57(-6.46%) |
Feb 22, 2016 | 8.940 | 9.120 | 8.734 | 8.830 | 180,273 | +0.01(+0.11%) |
Feb 19, 2016 | 8.590 | 8.920 | 8.440 | 8.820 | 171,055 | +0.16(+1.85%) |
Feb 18, 2016 | 9.010 | 9.190 | 8.610 | 8.660 | 244,536 | -0.36(-3.99%) |
Feb 17, 2016 | 9.100 | 9.340 | 8.760 | 9.020 | 283,179 | +0.02(+0.22%) |
Feb 16, 2016 | 8.340 | 9.090 | 8.240 | 9.000 | 476,301 | +1.06(+13.35%) |
Feb 12, 2016 | 8.080 | 7.940 | 7.940 | 7.940 | 376,200 | -0.06(-0.75%) |
Feb 11, 2016 | 7.820 | 8.160 | 7.690 | 8.000 | 459,073 | +0.00(+0.00%) |
Feb 10, 2016 | 8.340 | 8.620 | 7.890 | 8.000 | 476,762 | -0.18(-2.20%) |
Feb 09, 2016 | 7.820 | 8.500 | 7.540 | 8.180 | 480,826 | +0.10(+1.24%) |
Feb 08, 2016 | 8.350 | 8.490 | 7.980 | 8.080 | 575,124 | -0.42(-4.94%) |
Feb 05, 2016 | 8.500 | 8.925 | 8.320 | 8.500 | 527,701 | -0.10(-1.16%) |
Feb 04, 2016 | 8.380 | 9.110 | 8.140 | 8.600 | 379,583 | +0.29(+3.49%) |
Feb 03, 2016 | 7.890 | 8.350 | 7.670 | 8.310 | 537,678 | +0.48(+6.13%) |
Feb 02, 2016 | 8.370 | 8.440 | 7.780 | 7.830 | 467,422 | -0.61(-7.23%) |
Feb 01, 2016 | 8.090 | 8.540 | 7.880 | 8.440 | 534,888 | +0.27(+3.30%) |
Jan 29, 2016 | 8.090 | 8.500 | 7.920 | 8.170 | 605,862 | +0.09(+1.11%) |
Jan 28, 2016 | 7.980 | 8.145 | 7.320 | 8.080 | 831,779 | +0.17(+2.15%) |
Jan 27, 2016 | 8.620 | 8.740 | 7.820 | 7.910 | 468,905 | -0.77(-8.87%) |
Jan 26, 2016 | 9.110 | 9.250 | 8.420 | 8.680 | 512,290 | -0.39(-4.30%) |
Jan 25, 2016 | 9.200 | 9.700 | 9.030 | 9.070 | 471,850 | -0.11(-1.20%) |
Jan 22, 2016 | 9.180 | 9.290 | 8.820 | 9.180 | 527,367 | +0.26(+2.91%) |
Jan 21, 2016 | 9.480 | 9.600 | 8.850 | 8.920 | 601,568 | -0.47(-5.01%) |
Jan 20, 2016 | 8.500 | 9.840 | 8.425 | 9.390 | 801,116 | +0.72(+8.30%) |
Jan 19, 2016 | 9.220 | 9.300 | 8.590 | 8.670 | 707,621 | -0.23(-2.58%) |
Jan 15, 2016 | 8.720 | 8.900 | 8.900 | 8.900 | 632,900 | -0.26(-2.84%) |
Jan 14, 2016 | 8.490 | 9.370 | 8.370 | 9.160 | 676,431 | +0.69(+8.15%) |
Jan 13, 2016 | 8.990 | 9.230 | 8.320 | 8.470 | 691,704 | -0.50(-5.57%) |
Jan 12, 2016 | 8.000 | 9.160 | 7.900 | 8.970 | 737,274 | +0.94(+11.71%) |
Jan 11, 2016 | 8.760 | 8.869 | 7.680 | 8.030 | 743,352 | -0.65(-7.49%) |
Jan 08, 2016 | 9.500 | 9.920 | 8.640 | 8.680 | 596,660 | -0.79(-8.34%) |
Jan 07, 2016 | 10.02 | 10.29 | 9.380 | 9.470 | 678,632 | -0.96(-9.20%) |
Jan 06, 2016 | 10.94 | 11.04 | 10.12 | 10.43 | 558,751 | -0.80(-7.12%) |
Jan 05, 2016 | 11.47 | 11.58 | 10.91 | 11.23 | 602,147 | -0.18(-1.58%) |
Jan 04, 2016 | 11.76 | 11.76 | 11.03 | 11.41 | 496,723 | -0.52(-4.36%) |
Dec 31, 2015 | 11.84 | 11.93 | 11.93 | 11.93 | 477,100 | -0.02(-0.17%) |
Dec 30, 2015 | 11.86 | 12.10 | 11.75 | 11.95 | 453,134 | -0.04(-0.33%) |
Dec 29, 2015 | 12.05 | 12.22 | 11.72 | 11.99 | 439,352 | +0.10(+0.84%) |
Dec 28, 2015 | 11.65 | 12.02 | 11.44 | 11.89 | 448,995 | +0.06(+0.51%) |
Dec 24, 2015 | 11.85 | 11.83 | 11.83 | 11.83 | 125,800 | +0.00(+0.00%) |
Dec 23, 2015 | 11.73 | 11.89 | 11.62 | 11.83 | 173,305 | +0.15(+1.28%) |
Dec 22, 2015 | 11.75 | 12.08 | 11.35 | 11.68 | 412,786 | +0.14(+1.21%) |
Dec 21, 2015 | 11.58 | 11.68 | 11.07 | 11.54 | 386,035 | +0.15(+1.32%) |
Dec 18, 2015 | 11.07 | 11.70 | 11.00 | 11.39 | 4,078,966 | +0.32(+2.89%) |
Dec 17, 2015 | 11.19 | 11.44 | 10.96 | 11.07 | 353,122 | -0.24(-2.12%) |
Dec 16, 2015 | 10.68 | 11.33 | 10.47 | 11.31 | 560,545 | +0.74(+7.00%) |
Dec 15, 2015 | 10.40 | 10.95 | 10.27 | 10.57 | 513,772 | +0.21(+2.03%) |
Dec 14, 2015 | 10.79 | 10.98 | 10.15 | 10.36 | 666,434 | -0.39(-3.63%) |
Dec 11, 2015 | 11.36 | 11.44 | 10.55 | 10.75 | 846,559 | -0.89(-7.65%) |
Dec 10, 2015 | 12.53 | 12.72 | 11.44 | 11.64 | 1,047,789 | -0.85(-6.81%) |
Dec 09, 2015 | 13.49 | 13.55 | 12.46 | 12.49 | 443,119 | -1.01(-7.48%) |
Dec 08, 2015 | 12.74 | 13.67 | 12.74 | 13.50 | 467,889 | +0.57(+4.41%) |
Dec 07, 2015 | 14.78 | 14.80 | 12.70 | 12.93 | 674,863 | -1.19(-8.43%) |
Dec 04, 2015 | 13.34 | 14.18 | 13.11 | 14.12 | 416,520 | +0.78(+5.85%) |
Dec 03, 2015 | 14.41 | 14.47 | 13.26 | 13.34 | 534,606 | -1.08(-7.49%) |
Dec 02, 2015 | 14.27 | 14.87 | 14.00 | 14.42 | 430,031 | +0.24(+1.69%) |
Dec 01, 2015 | 13.72 | 14.22 | 13.42 | 14.18 | 560,643 | +1.00(+7.59%) |
Nov 30, 2015 | 13.17 | 13.38 | 12.85 | 13.18 | 421,308 | +0.08(+0.61%) |
Nov 27, 2015 | 12.87 | 13.25 | 12.87 | 13.10 | 219,424 | +0.14(+1.08%) |
Nov 25, 2015 | 13.20 | 12.96 | 12.96 | 12.96 | 474,900 | -0.19(-1.44%) |
Nov 24, 2015 | 13.35 | 13.45 | 12.93 | 13.15 | 340,054 | -0.20(-1.50%) |
Nov 23, 2015 | 13.21 | 13.68 | 13.10 | 13.35 | 475,804 | +0.19(+1.44%) |
Nov 20, 2015 | 13.56 | 13.62 | 13.14 | 13.16 | 400,585 | -0.27(-2.01%) |
Nov 19, 2015 | 13.58 | 13.85 | 13.10 | 13.43 | 485,237 | -0.13(-0.96%) |
Nov 18, 2015 | 12.87 | 13.65 | 12.80 | 13.56 | 571,303 | +0.69(+5.36%) |
Nov 17, 2015 | 13.00 | 13.41 | 12.74 | 12.87 | 286,110 | -0.14(-1.08%) |
Nov 16, 2015 | 12.93 | 13.14 | 12.54 | 13.01 | 349,531 | +0.06(+0.46%) |
Nov 13, 2015 | 12.81 | 13.25 | 12.50 | 12.95 | 256,569 | +0.09(+0.70%) |
Nov 12, 2015 | 13.20 | 13.35 | 12.80 | 12.86 | 349,167 | -0.43(-3.24%) |
Nov 11, 2015 | 13.86 | 13.94 | 13.25 | 13.29 | 322,714 | -0.52(-3.77%) |
Nov 10, 2015 | 13.66 | 13.93 | 13.17 | 13.81 | 453,971 | +0.19(+1.40%) |
Nov 09, 2015 | 12.88 | 13.95 | 12.80 | 13.62 | 522,191 | +0.88(+6.91%) |
Nov 06, 2015 | 12.82 | 12.99 | 12.22 | 12.74 | 302,967 | -0.06(-0.47%) |
Nov 05, 2015 | 13.19 | 13.19 | 12.25 | 12.80 | 428,278 | -0.46(-3.47%) |
Nov 04, 2015 | 13.43 | 13.71 | 12.94 | 13.26 | 391,237 | -0.10(-0.75%) |
Nov 03, 2015 | 13.20 | 13.81 | 13.01 | 13.36 | 353,658 | +0.09(+0.68%) |
Nov 02, 2015 | 12.43 | 13.28 | 12.39 | 13.27 | 534,901 | +0.90(+7.28%) |
Oct 30, 2015 | 12.57 | 12.90 | 12.18 | 12.37 | 302,352 | -0.26(-2.06%) |
Oct 29, 2015 | 13.47 | 13.65 | 12.56 | 12.63 | 420,658 | -0.85(-6.31%) |
Oct 28, 2015 | 13.00 | 13.54 | 12.63 | 13.48 | 599,225 | +0.49(+3.77%) |
Oct 27, 2015 | 12.75 | 13.04 | 12.56 | 12.99 | 470,039 | +0.22(+1.72%) |
Oct 26, 2015 | 12.92 | 13.40 | 12.53 | 12.77 | 354,755 | -0.15(-1.16%) |
Oct 23, 2015 | 13.06 | 13.35 | 12.69 | 12.92 | 526,460 | +0.06(+0.47%) |
Oct 22, 2015 | 12.85 | 13.28 | 12.20 | 12.86 | 449,364 | +0.02(+0.16%) |
Oct 21, 2015 | 13.00 | 13.17 | 12.28 | 12.84 | 364,580 | -0.01(-0.08%) |
Oct 20, 2015 | 13.20 | 13.23 | 12.57 | 12.85 | 401,034 | -0.30(-2.28%) |
Oct 19, 2015 | 13.18 | 13.53 | 12.45 | 13.15 | 261,964 | -0.05(-0.38%) |
Oct 16, 2015 | 13.50 | 13.75 | 12.77 | 13.20 | 349,994 | -0.30(-2.22%) |
Oct 15, 2015 | 12.15 | 13.68 | 12.09 | 13.50 | 617,730 | +1.23(+10.02%) |
Oct 14, 2015 | 12.05 | 12.78 | 11.97 | 12.27 | 560,718 | +0.30(+2.51%) |
Oct 13, 2015 | 12.54 | 13.41 | 11.94 | 11.97 | 450,594 | -0.79(-6.19%) |
Oct 12, 2015 | 13.09 | 13.09 | 12.42 | 12.76 | 391,246 | -0.25(-1.92%) |
Oct 09, 2015 | 12.45 | 13.30 | 12.17 | 13.01 | 426,405 | +0.41(+3.25%) |
Oct 08, 2015 | 12.32 | 12.63 | 11.92 | 12.60 | 817,168 | +0.23(+1.86%) |
Oct 07, 2015 | 12.43 | 12.75 | 11.74 | 12.37 | 753,738 | -0.03(-0.24%) |
Oct 06, 2015 | 12.08 | 12.69 | 11.49 | 12.40 | 1,315,807 | -0.41(-3.20%) |
Oct 05, 2015 | 11.95 | 12.82 | 11.69 | 12.81 | 1,481,605 | +0.88(+7.38%) |
Oct 02, 2015 | 9.990 | 11.93 | 9.790 | 11.93 | 1,323,319 | +1.71(+16.73%) |