Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.22 | 11.31 | 11.09 | 11.28 | 229,374 | +0.13(+1.15%) |
Oct 28, 2016 | 11.20 | 11.31 | 11.14 | 11.15 | 218,965 | -0.07(-0.65%) |
Oct 27, 2016 | 11.32 | 11.42 | 11.17 | 11.23 | 275,059 | +0.00(+0.00%) |
Oct 26, 2016 | 11.34 | 11.45 | 11.23 | 11.23 | 260,847 | -0.13(-1.13%) |
Oct 25, 2016 | 11.63 | 11.66 | 11.35 | 11.36 | 210,934 | -0.36(-3.06%) |
Oct 24, 2016 | 11.74 | 11.85 | 11.65 | 11.71 | 201,766 | +0.08(+0.71%) |
Oct 21, 2016 | 11.76 | 11.76 | 11.60 | 11.63 | 241,102 | -0.19(-1.63%) |
Oct 20, 2016 | 11.87 | 12.05 | 11.80 | 11.82 | 363,620 | -0.12(-1.00%) |
Oct 19, 2016 | 12.00 | 12.09 | 11.82 | 11.94 | 414,044 | +0.01(+0.08%) |
Oct 18, 2016 | 12.12 | 12.12 | 11.74 | 11.93 | 533,922 | -0.03(-0.23%) |
Oct 17, 2016 | 11.89 | 11.98 | 11.82 | 11.96 | 222,896 | +0.02(+0.15%) |
Oct 14, 2016 | 11.95 | 11.99 | 11.79 | 11.94 | 248,845 | +0.02(+0.15%) |
Oct 13, 2016 | 12.00 | 12.00 | 11.90 | 11.93 | 220,975 | -0.13(-1.07%) |
Oct 12, 2016 | 12.00 | 12.15 | 11.85 | 12.05 | 194,600 | +0.02(+0.15%) |
Oct 11, 2016 | 12.05 | 12.05 | 11.96 | 12.04 | 341,839 | -0.03(-0.23%) |
Oct 10, 2016 | 12.16 | 12.22 | 12.00 | 12.06 | 201,096 | -0.03(-0.23%) |
Oct 07, 2016 | 12.37 | 12.37 | 12.03 | 12.09 | 267,086 | -0.26(-2.08%) |
Oct 06, 2016 | 12.15 | 12.35 | 12.07 | 12.35 | 414,177 | +0.13(+1.05%) |
Oct 05, 2016 | 12.04 | 12.26 | 11.96 | 12.22 | 368,251 | +0.26(+2.15%) |
Oct 04, 2016 | 12.12 | 12.16 | 11.96 | 11.96 | 284,303 | -0.12(-0.99%) |
Oct 03, 2016 | 12.17 | 12.17 | 12.07 | 12.08 | 224,951 | -0.10(-0.83%) |
Sep 30, 2016 | 12.14 | 12.22 | 12.10 | 12.18 | 254,710 | +0.11(+0.91%) |
Sep 29, 2016 | 12.27 | 12.27 | 12.06 | 12.07 | 335,884 | -0.17(-1.43%) |
Sep 28, 2016 | 12.14 | 12.25 | 12.08 | 12.25 | 210,191 | +0.15(+1.21%) |
Sep 27, 2016 | 12.08 | 12.12 | 11.99 | 12.10 | 214,391 | +0.03(+0.23%) |
Sep 26, 2016 | 12.02 | 12.15 | 11.94 | 12.07 | 258,144 | -0.04(-0.30%) |
Sep 23, 2016 | 12.30 | 12.38 | 12.04 | 12.11 | 221,171 | -0.32(-2.59%) |
Sep 22, 2016 | 12.26 | 12.44 | 12.17 | 12.43 | 277,304 | +0.26(+2.11%) |
Sep 21, 2016 | 12.18 | 12.24 | 12.04 | 12.17 | 187,895 | +0.08(+0.68%) |
Sep 20, 2016 | 12.15 | 12.19 | 12.02 | 12.09 | 299,388 | +0.05(+0.38%) |
Sep 19, 2016 | 12.04 | 12.11 | 11.99 | 12.04 | 238,598 | +0.10(+0.85%) |
Sep 16, 2016 | 12.04 | 12.06 | 11.92 | 11.94 | 562,061 | -0.10(-0.84%) |
Sep 15, 2016 | 12.03 | 12.08 | 11.96 | 12.04 | 373,983 | +0.00(+0.00%) |
Sep 14, 2016 | 12.15 | 12.15 | 11.91 | 12.04 | 509,992 | -0.06(-0.53%) |
Sep 13, 2016 | 11.92 | 12.19 | 11.88 | 12.11 | 626,088 | +0.07(+0.61%) |
Sep 12, 2016 | 11.96 | 12.06 | 11.93 | 12.04 | 320,806 | +0.06(+0.46%) |
Sep 09, 2016 | 12.02 | 12.04 | 11.96 | 11.98 | 513,341 | -0.10(-0.84%) |
Sep 08, 2016 | 12.06 | 12.09 | 12.00 | 12.08 | 246,336 | +0.00(+0.00%) |
Sep 07, 2016 | 12.05 | 12.11 | 12.02 | 12.08 | 150,071 | +0.00(+0.00%) |
Sep 06, 2016 | 12.19 | 12.19 | 11.91 | 12.08 | 234,438 | -0.08(-0.68%) |
Sep 02, 2016 | 12.15 | 12.16 | 12.16 | 12.16 | 171,648 | +0.12(+0.99%) |
Sep 01, 2016 | 12.09 | 12.13 | 11.95 | 12.04 | 206,881 | +0.00(+0.00%) |
Aug 31, 2016 | 12.05 | 12.07 | 11.94 | 12.04 | 336,382 | +0.01(+0.08%) |
Aug 30, 2016 | 12.06 | 12.12 | 12.03 | 12.04 | 121,990 | -0.02(-0.15%) |
Aug 29, 2016 | 12.04 | 12.13 | 11.94 | 12.05 | 371,627 | +0.02(+0.15%) |
Aug 26, 2016 | 12.20 | 12.25 | 11.93 | 12.04 | 973,255 | -0.17(-1.36%) |
Aug 25, 2016 | 12.17 | 12.22 | 12.02 | 12.20 | 342,550 | +0.01(+0.08%) |
Aug 24, 2016 | 11.70 | 12.20 | 11.70 | 12.19 | 776,150 | +0.45(+3.83%) |
Aug 23, 2016 | 11.48 | 11.77 | 11.40 | 11.74 | 560,090 | +0.29(+2.57%) |
Aug 22, 2016 | 11.51 | 11.51 | 11.29 | 11.45 | 523,996 | -0.09(-0.80%) |
Aug 19, 2016 | 11.53 | 11.56 | 11.45 | 11.54 | 371,927 | +0.02(+0.16%) |
Aug 18, 2016 | 11.57 | 11.64 | 11.48 | 11.52 | 345,745 | -0.06(-0.48%) |
Aug 17, 2016 | 11.64 | 11.69 | 11.52 | 11.58 | 222,664 | -0.10(-0.86%) |
Aug 16, 2016 | 11.79 | 11.79 | 11.64 | 11.68 | 172,523 | -0.10(-0.86%) |
Aug 15, 2016 | 11.59 | 11.81 | 11.58 | 11.78 | 319,529 | +0.17(+1.42%) |
Aug 12, 2016 | 11.66 | 11.73 | 11.48 | 11.61 | 280,832 | -0.07(-0.63%) |
Aug 11, 2016 | 11.77 | 11.82 | 11.58 | 11.69 | 476,498 | -0.06(-0.54%) |
Aug 10, 2016 | 11.86 | 11.92 | 11.71 | 11.75 | 224,786 | -0.12(-1.00%) |
Aug 09, 2016 | 11.77 | 11.91 | 11.73 | 11.87 | 250,771 | +0.12(+1.01%) |
Aug 08, 2016 | 11.88 | 11.93 | 11.49 | 11.75 | 384,037 | -0.15(-1.23%) |
Aug 05, 2016 | 11.54 | 11.91 | 11.50 | 11.90 | 422,923 | +0.37(+3.25%) |
Aug 04, 2016 | 11.59 | 11.66 | 11.43 | 11.52 | 377,887 | -0.04(-0.32%) |
Aug 03, 2016 | 11.63 | 11.63 | 11.48 | 11.56 | 391,035 | -0.05(-0.47%) |
Aug 02, 2016 | 11.85 | 11.86 | 11.49 | 11.61 | 447,931 | -0.25(-2.08%) |
Aug 01, 2016 | 11.99 | 12.00 | 11.71 | 11.86 | 308,338 | -0.16(-1.29%) |
Jul 29, 2016 | 12.10 | 12.11 | 11.71 | 12.02 | 544,838 | -0.13(-1.05%) |
Jul 28, 2016 | 12.41 | 12.41 | 11.65 | 12.14 | 369,388 | -0.57(-4.46%) |
Jul 27, 2016 | 12.72 | 12.78 | 12.58 | 12.71 | 189,828 | +0.05(+0.36%) |
Jul 26, 2016 | 12.56 | 12.66 | 12.54 | 12.66 | 132,309 | +0.12(+0.95%) |
Jul 25, 2016 | 12.51 | 12.55 | 12.34 | 12.55 | 197,242 | +0.04(+0.29%) |
Jul 22, 2016 | 12.32 | 12.53 | 12.27 | 12.51 | 115,594 | +0.16(+1.26%) |
Jul 21, 2016 | 12.40 | 12.59 | 12.29 | 12.35 | 143,099 | -0.02(-0.15%) |
Jul 20, 2016 | 12.25 | 12.42 | 12.17 | 12.37 | 175,535 | +0.14(+1.12%) |
Jul 19, 2016 | 12.40 | 12.50 | 12.22 | 12.23 | 205,092 | -0.24(-1.90%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.44 | 12.47 | 219,808 | -0.06(-0.51%) |
Jul 15, 2016 | 12.52 | 12.55 | 12.34 | 12.54 | 142,394 | +0.06(+0.51%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.43 | 12.47 | 147,414 | +0.06(+0.51%) |
Jul 13, 2016 | 12.60 | 12.60 | 12.35 | 12.41 | 222,268 | -0.16(-1.24%) |
Jul 12, 2016 | 12.46 | 12.63 | 12.40 | 12.56 | 215,225 | +0.21(+1.70%) |
Jul 11, 2016 | 12.26 | 12.41 | 12.24 | 12.35 | 150,728 | +0.16(+1.35%) |
Jul 08, 2016 | 11.94 | 12.19 | 11.78 | 12.19 | 201,286 | +0.41(+3.49%) |
Jul 07, 2016 | 11.81 | 11.97 | 11.65 | 11.78 | 178,057 | -0.02(-0.16%) |
Jul 06, 2016 | 11.72 | 11.83 | 11.61 | 11.80 | 221,369 | +0.05(+0.47%) |
Jul 05, 2016 | 11.71 | 11.77 | 11.61 | 11.74 | 202,539 | -0.10(-0.85%) |
Jul 01, 2016 | 11.70 | 11.84 | 11.84 | 11.84 | 185,836 | +0.07(+0.62%) |
Jun 30, 2016 | 11.52 | 11.77 | 11.42 | 11.77 | 287,913 | +0.30(+2.63%) |
Jun 29, 2016 | 11.33 | 11.49 | 11.33 | 11.47 | 193,192 | +0.20(+1.78%) |
Jun 28, 2016 | 11.54 | 11.55 | 11.24 | 11.27 | 325,420 | -0.13(-1.12%) |
Jun 27, 2016 | 11.56 | 11.63 | 11.17 | 11.39 | 397,920 | -0.20(-1.73%) |
Jun 24, 2016 | 11.70 | 11.92 | 11.47 | 11.60 | 531,895 | -0.56(-4.59%) |
Jun 23, 2016 | 12.04 | 12.20 | 12.01 | 12.15 | 186,865 | +0.20(+1.68%) |
Jun 22, 2016 | 12.00 | 12.05 | 11.91 | 11.95 | 213,451 | -0.06(-0.53%) |
Jun 21, 2016 | 12.27 | 12.27 | 11.98 | 12.02 | 200,518 | -0.24(-1.94%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.09 | 12.25 | 282,331 | +0.21(+1.74%) |
Jun 17, 2016 | 12.09 | 12.19 | 11.89 | 12.04 | 634,393 | -0.02(-0.15%) |
Jun 16, 2016 | 11.97 | 12.07 | 11.79 | 12.06 | 280,242 | -0.03(-0.23%) |
Jun 15, 2016 | 12.07 | 12.26 | 11.98 | 12.09 | 501,085 | +0.10(+0.84%) |
Jun 14, 2016 | 11.96 | 12.03 | 11.84 | 11.99 | 787,779 | +0.01(+0.08%) |
Jun 13, 2016 | 12.11 | 12.11 | 11.94 | 11.98 | 349,241 | -0.16(-1.28%) |
Jun 10, 2016 | 12.15 | 12.25 | 12.04 | 12.13 | 270,967 | -0.20(-1.63%) |
Jun 09, 2016 | 12.35 | 12.38 | 12.23 | 12.34 | 338,134 | -0.12(-0.95%) |
Jun 08, 2016 | 12.34 | 12.49 | 12.25 | 12.45 | 358,490 | +0.14(+1.11%) |
Jun 07, 2016 | 12.28 | 12.36 | 12.22 | 12.32 | 188,997 | +0.03(+0.22%) |
Jun 06, 2016 | 12.24 | 12.33 | 12.20 | 12.29 | 294,872 | +0.04(+0.30%) |
Jun 03, 2016 | 12.34 | 12.36 | 12.04 | 12.25 | 376,283 | -0.10(-0.81%) |
Jun 02, 2016 | 11.90 | 12.38 | 11.80 | 12.35 | 1,033,785 | +0.45(+3.76%) |
Jun 01, 2016 | 11.84 | 11.92 | 11.59 | 11.91 | 282,070 | +0.02(+0.15%) |
May 31, 2016 | 11.76 | 11.97 | 11.76 | 11.89 | 367,264 | +0.14(+1.17%) |
May 27, 2016 | 11.79 | 11.75 | 11.75 | 11.75 | 224,141 | -0.05(-0.46%) |
May 26, 2016 | 11.89 | 11.91 | 11.77 | 11.81 | 189,150 | -0.05(-0.46%) |
May 25, 2016 | 11.86 | 11.92 | 11.79 | 11.86 | 155,852 | +0.06(+0.54%) |
May 24, 2016 | 11.60 | 11.81 | 11.58 | 11.80 | 308,287 | +0.19(+1.65%) |
May 23, 2016 | 11.61 | 11.72 | 11.60 | 11.60 | 214,942 | -0.01(-0.08%) |
May 20, 2016 | 11.48 | 11.68 | 11.38 | 11.61 | 372,000 | +0.16(+1.36%) |
May 19, 2016 | 11.51 | 11.66 | 11.43 | 11.46 | 344,159 | -0.18(-1.57%) |
May 18, 2016 | 11.50 | 11.90 | 11.50 | 11.64 | 504,692 | +0.04(+0.31%) |
May 17, 2016 | 11.98 | 11.98 | 11.35 | 11.60 | 499,382 | -0.37(-3.05%) |
May 16, 2016 | 11.86 | 12.18 | 11.86 | 11.97 | 374,336 | +0.16(+1.32%) |
May 13, 2016 | 11.71 | 11.94 | 11.70 | 11.81 | 381,412 | +0.09(+0.78%) |
May 12, 2016 | 11.77 | 12.01 | 11.69 | 11.72 | 431,516 | -0.05(-0.39%) |
May 11, 2016 | 11.86 | 11.87 | 11.71 | 11.77 | 298,231 | -0.10(-0.84%) |
May 10, 2016 | 11.81 | 11.96 | 11.77 | 11.87 | 212,791 | +0.14(+1.16%) |
May 09, 2016 | 11.74 | 11.93 | 11.67 | 11.73 | 335,112 | -0.08(-0.69%) |
May 06, 2016 | 11.45 | 11.83 | 11.45 | 11.81 | 509,955 | +0.31(+2.69%) |
May 05, 2016 | 11.50 | 11.70 | 11.34 | 11.50 | 392,432 | -0.09(-0.78%) |
May 04, 2016 | 11.06 | 11.80 | 11.02 | 11.60 | 553,106 | +0.45(+4.08%) |
May 03, 2016 | 12.66 | 12.82 | 10.97 | 11.14 | 980,654 | -1.47(-11.67%) |
May 02, 2016 | 12.56 | 12.61 | 12.40 | 12.61 | 268,008 | +0.17(+1.39%) |
Apr 29, 2016 | 12.40 | 12.52 | 12.30 | 12.44 | 205,953 | +0.00(+0.00%) |
Apr 28, 2016 | 12.50 | 12.57 | 12.42 | 12.44 | 238,986 | -0.17(-1.37%) |
Apr 27, 2016 | 12.68 | 12.75 | 12.50 | 12.61 | 207,917 | -0.05(-0.43%) |
Apr 26, 2016 | 12.49 | 12.70 | 12.45 | 12.67 | 160,368 | +0.28(+2.27%) |
Apr 25, 2016 | 12.48 | 12.53 | 12.33 | 12.39 | 175,639 | -0.16(-1.30%) |
Apr 22, 2016 | 12.46 | 12.60 | 12.46 | 12.55 | 181,474 | +0.06(+0.51%) |
Apr 21, 2016 | 12.60 | 12.71 | 12.46 | 12.49 | 271,369 | -0.09(-0.72%) |
Apr 20, 2016 | 12.53 | 12.70 | 12.39 | 12.58 | 399,152 | +0.01(+0.07%) |
Apr 19, 2016 | 12.20 | 12.67 | 12.20 | 12.57 | 309,981 | +0.35(+2.90%) |
Apr 18, 2016 | 12.37 | 12.41 | 12.16 | 12.21 | 208,117 | -0.15(-1.25%) |
Apr 15, 2016 | 12.09 | 12.47 | 12.00 | 12.37 | 490,025 | +0.24(+1.95%) |
Apr 14, 2016 | 12.22 | 12.24 | 12.00 | 12.13 | 277,097 | -0.09(-0.74%) |
Apr 13, 2016 | 11.90 | 12.26 | 11.74 | 12.22 | 490,524 | +0.33(+2.75%) |
Apr 12, 2016 | 11.66 | 11.97 | 11.66 | 11.90 | 299,217 | +0.24(+2.03%) |
Apr 11, 2016 | 11.72 | 11.87 | 11.66 | 11.66 | 242,655 | +0.01(+0.08%) |
Apr 08, 2016 | 11.61 | 11.80 | 11.59 | 11.65 | 210,434 | +0.15(+1.34%) |
Apr 07, 2016 | 11.52 | 11.60 | 11.43 | 11.50 | 287,097 | -0.13(-1.09%) |
Apr 06, 2016 | 11.70 | 11.74 | 11.45 | 11.62 | 297,694 | -0.07(-0.62%) |
Apr 05, 2016 | 11.62 | 11.81 | 11.59 | 11.70 | 264,873 | -0.05(-0.39%) |
Apr 04, 2016 | 12.14 | 12.14 | 11.72 | 11.74 | 273,685 | -0.41(-3.37%) |
Apr 01, 2016 | 11.95 | 12.18 | 11.86 | 12.15 | 257,309 | +0.10(+0.83%) |
Mar 31, 2016 | 11.99 | 12.08 | 11.94 | 12.05 | 510,010 | +0.05(+0.45%) |
Mar 30, 2016 | 11.81 | 12.06 | 11.81 | 12.00 | 247,567 | +0.16(+1.38%) |
Mar 29, 2016 | 11.50 | 11.89 | 11.42 | 11.83 | 352,700 | +0.26(+2.28%) |
Mar 28, 2016 | 11.54 | 11.71 | 11.37 | 11.57 | 241,581 | -0.05(-0.47%) |
Mar 24, 2016 | 11.46 | 11.62 | 11.62 | 11.62 | 342,998 | +0.15(+1.27%) |
Mar 23, 2016 | 11.80 | 11.80 | 11.47 | 11.48 | 353,725 | -0.36(-3.07%) |
Mar 22, 2016 | 11.85 | 11.91 | 11.70 | 11.84 | 161,937 | -0.05(-0.38%) |
Mar 21, 2016 | 11.89 | 11.92 | 11.74 | 11.89 | 202,324 | +0.00(+0.00%) |
Mar 18, 2016 | 11.97 | 12.02 | 11.81 | 11.89 | 412,056 | -0.03(-0.23%) |
Mar 17, 2016 | 11.53 | 11.95 | 11.44 | 11.91 | 572,540 | +0.31(+2.66%) |
Mar 16, 2016 | 11.61 | 11.75 | 11.35 | 11.60 | 478,146 | -0.12(-1.01%) |
Mar 15, 2016 | 11.62 | 11.82 | 11.53 | 11.72 | 327,483 | -0.04(-0.31%) |
Mar 14, 2016 | 11.40 | 11.81 | 11.40 | 11.76 | 403,137 | +0.29(+2.54%) |
Mar 11, 2016 | 11.57 | 11.60 | 11.39 | 11.47 | 403,225 | -0.04(-0.32%) |
Mar 10, 2016 | 11.62 | 11.67 | 11.31 | 11.50 | 373,554 | -0.07(-0.63%) |
Mar 09, 2016 | 11.48 | 11.79 | 11.40 | 11.58 | 452,502 | +0.14(+1.19%) |
Mar 08, 2016 | 11.68 | 11.69 | 11.08 | 11.44 | 491,531 | -0.43(-3.60%) |
Mar 07, 2016 | 11.12 | 11.91 | 11.10 | 11.87 | 589,290 | +0.74(+6.61%) |
Mar 04, 2016 | 10.71 | 11.14 | 10.71 | 11.13 | 738,933 | +0.42(+3.90%) |
Mar 03, 2016 | 10.54 | 10.81 | 10.51 | 10.71 | 759,616 | +0.17(+1.64%) |
Mar 02, 2016 | 10.36 | 10.61 | 10.14 | 10.54 | 912,718 | +0.23(+2.20%) |
Mar 01, 2016 | 10.73 | 10.94 | 10.19 | 10.31 | 1,172,723 | -0.46(-4.30%) |
Feb 29, 2016 | 12.96 | 13.18 | 10.52 | 10.78 | 1,697,645 | -2.96(-21.56%) |
Feb 26, 2016 | 13.67 | 13.78 | 13.60 | 13.74 | 154,978 | +0.15(+1.14%) |
Feb 25, 2016 | 13.63 | 13.68 | 13.41 | 13.59 | 98,435 | -0.04(-0.27%) |
Feb 24, 2016 | 13.34 | 13.62 | 13.15 | 13.62 | 167,557 | +0.12(+0.87%) |
Feb 23, 2016 | 13.40 | 13.85 | 13.40 | 13.50 | 266,695 | +0.04(+0.27%) |
Feb 22, 2016 | 13.45 | 13.57 | 13.31 | 13.47 | 239,528 | +0.11(+0.81%) |
Feb 19, 2016 | 13.03 | 13.39 | 12.94 | 13.36 | 278,899 | +0.25(+1.93%) |
Feb 18, 2016 | 13.21 | 13.28 | 12.97 | 13.11 | 179,591 | -0.03(-0.21%) |
Feb 17, 2016 | 13.28 | 13.33 | 13.07 | 13.13 | 244,165 | -0.01(-0.07%) |
Feb 16, 2016 | 13.08 | 13.27 | 12.99 | 13.14 | 109,114 | +0.20(+1.54%) |
Feb 12, 2016 | 12.82 | 12.94 | 12.94 | 12.94 | 206,077 | +0.24(+1.85%) |
Feb 11, 2016 | 12.48 | 12.90 | 12.19 | 12.71 | 168,596 | -0.02(-0.14%) |
Feb 10, 2016 | 12.75 | 13.06 | 12.61 | 12.73 | 176,262 | +0.01(+0.07%) |
Feb 09, 2016 | 12.60 | 12.90 | 12.56 | 12.72 | 118,754 | -0.07(-0.57%) |
Feb 08, 2016 | 12.46 | 12.84 | 12.19 | 12.79 | 193,838 | +0.14(+1.07%) |
Feb 05, 2016 | 12.82 | 12.93 | 12.65 | 12.65 | 288,021 | -0.28(-2.17%) |
Feb 04, 2016 | 12.74 | 13.09 | 12.74 | 12.93 | 156,281 | +0.16(+1.27%) |
Feb 03, 2016 | 13.03 | 13.03 | 12.61 | 12.77 | 192,968 | -0.05(-0.35%) |
Feb 02, 2016 | 12.93 | 12.93 | 12.60 | 12.82 | 287,881 | -0.17(-1.32%) |
Feb 01, 2016 | 13.22 | 13.22 | 12.82 | 12.99 | 222,289 | -0.39(-2.91%) |
Jan 29, 2016 | 12.93 | 13.40 | 12.91 | 13.38 | 330,145 | +0.56(+4.38%) |
Jan 28, 2016 | 12.89 | 12.92 | 12.72 | 12.82 | 105,145 | +0.14(+1.14%) |
Jan 27, 2016 | 12.96 | 12.98 | 12.61 | 12.67 | 236,249 | -0.38(-2.91%) |
Jan 26, 2016 | 12.68 | 13.05 | 12.68 | 13.05 | 162,623 | +0.49(+3.89%) |
Jan 25, 2016 | 12.72 | 12.83 | 12.51 | 12.56 | 169,436 | -0.29(-2.25%) |
Jan 22, 2016 | 12.78 | 13.03 | 12.66 | 12.85 | 145,743 | +0.28(+2.23%) |
Jan 21, 2016 | 12.77 | 12.81 | 12.51 | 12.57 | 188,256 | -0.21(-1.63%) |
Jan 20, 2016 | 12.44 | 12.84 | 12.19 | 12.78 | 280,217 | +0.14(+1.07%) |
Jan 19, 2016 | 12.84 | 12.84 | 12.50 | 12.65 | 197,285 | -0.11(-0.85%) |
Jan 15, 2016 | 12.61 | 12.75 | 12.75 | 12.75 | 281,145 | -0.24(-1.88%) |
Jan 14, 2016 | 12.85 | 13.12 | 12.73 | 13.00 | 326,683 | +0.19(+1.48%) |
Jan 13, 2016 | 13.03 | 13.22 | 12.78 | 12.81 | 251,553 | -0.22(-1.67%) |
Jan 12, 2016 | 13.32 | 13.34 | 12.85 | 13.03 | 242,453 | +0.02(+0.14%) |
Jan 11, 2016 | 12.99 | 13.05 | 12.78 | 13.01 | 165,430 | +0.14(+1.13%) |
Jan 08, 2016 | 13.12 | 13.15 | 12.83 | 12.86 | 235,940 | -0.23(-1.73%) |
Jan 07, 2016 | 13.40 | 13.57 | 13.08 | 13.09 | 219,557 | -0.56(-4.11%) |
Jan 06, 2016 | 13.58 | 13.72 | 13.53 | 13.65 | 246,463 | -0.20(-1.44%) |
Jan 05, 2016 | 13.88 | 13.92 | 13.68 | 13.85 | 103,100 | +0.05(+0.39%) |
Jan 04, 2016 | 14.12 | 14.15 | 13.70 | 13.79 | 275,822 | -0.54(-3.79%) |
Dec 31, 2015 | 14.47 | 14.34 | 14.34 | 14.34 | 390,927 | -0.19(-1.31%) |
Dec 30, 2015 | 14.66 | 14.76 | 14.49 | 14.53 | 169,921 | -0.18(-1.23%) |
Dec 29, 2015 | 14.69 | 14.76 | 14.40 | 14.71 | 153,112 | +0.14(+0.93%) |
Dec 28, 2015 | 14.98 | 14.98 | 14.48 | 14.57 | 143,430 | -0.43(-2.89%) |
Dec 24, 2015 | 14.91 | 15.01 | 15.01 | 15.01 | 150,135 | +0.24(+1.65%) |
Dec 23, 2015 | 14.35 | 14.79 | 14.28 | 14.76 | 151,559 | +0.48(+3.36%) |
Dec 22, 2015 | 14.12 | 14.44 | 13.95 | 14.28 | 171,218 | +0.21(+1.48%) |
Dec 21, 2015 | 14.26 | 14.34 | 13.93 | 14.07 | 213,793 | -0.08(-0.58%) |
Dec 18, 2015 | 14.23 | 14.35 | 14.05 | 14.16 | 656,760 | -0.08(-0.57%) |
Dec 17, 2015 | 14.42 | 14.45 | 14.10 | 14.24 | 236,136 | -0.14(-0.94%) |
Dec 16, 2015 | 14.33 | 14.38 | 14.08 | 14.37 | 208,782 | +0.11(+0.76%) |
Dec 15, 2015 | 14.45 | 14.50 | 14.15 | 14.26 | 163,010 | -0.06(-0.44%) |
Dec 14, 2015 | 14.21 | 14.34 | 13.93 | 14.33 | 270,752 | +0.09(+0.63%) |
Dec 11, 2015 | 14.13 | 14.52 | 13.73 | 14.24 | 237,763 | -0.32(-2.17%) |
Dec 10, 2015 | 14.46 | 14.65 | 14.35 | 14.55 | 233,490 | +0.14(+1.00%) |
Dec 09, 2015 | 14.73 | 14.85 | 14.32 | 14.41 | 186,082 | -0.33(-2.27%) |
Dec 08, 2015 | 14.76 | 14.94 | 14.66 | 14.74 | 153,215 | -0.20(-1.33%) |
Dec 07, 2015 | 15.03 | 15.06 | 14.83 | 14.94 | 185,676 | -0.15(-1.02%) |
Dec 04, 2015 | 14.89 | 15.17 | 14.83 | 15.10 | 153,593 | +0.22(+1.46%) |
Dec 03, 2015 | 15.28 | 15.28 | 14.77 | 14.88 | 151,130 | -0.32(-2.08%) |
Dec 02, 2015 | 15.31 | 15.44 | 15.18 | 15.20 | 160,663 | -0.15(-1.00%) |
Dec 01, 2015 | 15.27 | 15.40 | 15.20 | 15.35 | 234,803 | +0.10(+0.65%) |
Nov 30, 2015 | 15.39 | 15.47 | 15.20 | 15.25 | 235,240 | -0.08(-0.53%) |
Nov 27, 2015 | 15.28 | 15.39 | 15.22 | 15.33 | 71,434 | +0.08(+0.53%) |
Nov 25, 2015 | 15.38 | 15.25 | 15.25 | 15.25 | 195,353 | -0.11(-0.71%) |
Nov 24, 2015 | 15.20 | 15.38 | 15.06 | 15.36 | 196,789 | +0.14(+0.89%) |
Nov 23, 2015 | 15.13 | 15.37 | 15.13 | 15.22 | 159,016 | +0.07(+0.48%) |
Nov 20, 2015 | 15.30 | 15.33 | 14.99 | 15.15 | 268,570 | -0.06(-0.42%) |
Nov 19, 2015 | 15.02 | 15.22 | 14.92 | 15.21 | 182,284 | +0.19(+1.26%) |
Nov 18, 2015 | 14.97 | 15.11 | 14.77 | 15.02 | 303,939 | +0.14(+0.91%) |
Nov 17, 2015 | 15.00 | 15.08 | 14.79 | 14.89 | 298,575 | -0.07(-0.48%) |
Nov 16, 2015 | 14.85 | 15.00 | 14.73 | 14.96 | 219,319 | +0.13(+0.85%) |
Nov 13, 2015 | 14.82 | 15.08 | 14.68 | 14.83 | 243,990 | -0.11(-0.73%) |
Nov 12, 2015 | 14.98 | 15.10 | 14.87 | 14.94 | 290,977 | -0.20(-1.31%) |
Nov 11, 2015 | 15.27 | 15.30 | 15.06 | 15.14 | 189,887 | -0.06(-0.42%) |
Nov 10, 2015 | 15.03 | 15.25 | 15.00 | 15.20 | 185,058 | +0.09(+0.60%) |
Nov 09, 2015 | 15.40 | 15.47 | 14.96 | 15.11 | 271,213 | -0.32(-2.04%) |
Nov 06, 2015 | 15.12 | 15.52 | 15.09 | 15.43 | 325,530 | +0.31(+2.03%) |
Nov 05, 2015 | 15.12 | 15.19 | 14.90 | 15.12 | 311,915 | +0.00(+0.00%) |
Nov 04, 2015 | 14.85 | 15.20 | 14.65 | 15.12 | 348,013 | +0.32(+2.13%) |
Nov 03, 2015 | 14.19 | 14.88 | 13.95 | 14.81 | 527,038 | +0.76(+5.38%) |