Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.05 | 11.29 | 10.98 | 11.18 | 511,403 | +0.14(+1.24%) |
Oct 28, 2016 | 11.09 | 11.13 | 10.96 | 11.04 | 344,574 | -0.02(-0.22%) |
Oct 27, 2016 | 11.06 | 11.15 | 10.94 | 11.07 | 593,187 | +0.01(+0.06%) |
Oct 26, 2016 | 11.34 | 11.34 | 10.95 | 11.06 | 479,976 | -0.27(-2.41%) |
Oct 25, 2016 | 11.51 | 11.51 | 11.31 | 11.34 | 424,535 | -0.13(-1.14%) |
Oct 24, 2016 | 11.64 | 11.71 | 11.41 | 11.47 | 451,161 | -0.09(-0.81%) |
Oct 21, 2016 | 11.47 | 11.61 | 11.19 | 11.56 | 500,234 | -0.01(-0.11%) |
Oct 20, 2016 | 11.60 | 11.67 | 11.53 | 11.57 | 439,568 | -0.03(-0.27%) |
Oct 19, 2016 | 11.51 | 11.75 | 11.51 | 11.60 | 397,015 | +0.07(+0.59%) |
Oct 18, 2016 | 11.36 | 11.57 | 11.25 | 11.54 | 412,100 | +0.30(+2.66%) |
Oct 17, 2016 | 11.24 | 11.30 | 11.19 | 11.24 | 252,811 | +0.00(+0.00%) |
Oct 14, 2016 | 11.24 | 11.34 | 11.17 | 11.24 | 473,803 | +0.08(+0.72%) |
Oct 13, 2016 | 10.96 | 11.26 | 10.96 | 11.16 | 350,853 | +0.09(+0.84%) |
Oct 12, 2016 | 11.36 | 11.36 | 10.99 | 11.06 | 738,167 | -0.33(-2.89%) |
Oct 11, 2016 | 11.51 | 11.51 | 11.34 | 11.39 | 361,172 | -0.12(-1.03%) |
Oct 10, 2016 | 11.56 | 11.69 | 11.47 | 11.51 | 324,034 | +0.01(+0.11%) |
Oct 07, 2016 | 11.68 | 11.81 | 11.50 | 11.50 | 433,142 | -0.16(-1.39%) |
Oct 06, 2016 | 11.84 | 11.85 | 11.64 | 11.66 | 412,923 | -0.16(-1.32%) |
Oct 05, 2016 | 11.65 | 11.90 | 11.65 | 11.82 | 901,029 | +0.14(+1.23%) |
Oct 04, 2016 | 11.87 | 11.87 | 11.61 | 11.67 | 1,125,591 | -0.15(-1.26%) |
Oct 03, 2016 | 11.83 | 11.92 | 11.73 | 11.82 | 660,811 | +0.00(+0.00%) |
Sep 30, 2016 | 11.85 | 11.98 | 11.68 | 11.82 | 1,601,601 | +0.00(+0.00%) |
Sep 29, 2016 | 11.99 | 12.06 | 11.77 | 11.82 | 1,636,510 | -0.18(-1.50%) |
Sep 28, 2016 | 11.86 | 12.00 | 11.76 | 12.00 | 645,783 | +0.18(+1.53%) |
Sep 27, 2016 | 11.76 | 11.85 | 11.57 | 11.82 | 1,063,280 | +0.00(+0.00%) |
Sep 26, 2016 | 11.74 | 11.85 | 11.44 | 11.82 | 1,401,250 | +0.01(+0.05%) |
Sep 23, 2016 | 11.69 | 11.85 | 11.66 | 11.82 | 545,896 | +0.11(+0.96%) |
Sep 22, 2016 | 11.56 | 11.81 | 11.50 | 11.70 | 912,507 | +0.26(+2.23%) |
Sep 21, 2016 | 11.42 | 11.55 | 11.22 | 11.45 | 481,197 | +0.09(+0.82%) |
Sep 20, 2016 | 11.32 | 11.41 | 11.20 | 11.36 | 767,239 | +0.02(+0.22%) |
Sep 19, 2016 | 11.46 | 11.52 | 11.28 | 11.33 | 831,784 | -0.09(-0.76%) |
Sep 16, 2016 | 11.56 | 11.56 | 11.25 | 11.42 | 1,146,500 | -0.21(-1.77%) |
Sep 15, 2016 | 11.83 | 11.83 | 11.51 | 11.62 | 885,274 | -0.19(-1.63%) |
Sep 14, 2016 | 11.75 | 11.86 | 11.36 | 11.82 | 1,413,622 | +0.16(+1.33%) |
Sep 13, 2016 | 11.69 | 11.83 | 11.58 | 11.66 | 1,309,119 | -0.09(-0.74%) |
Sep 12, 2016 | 11.80 | 11.88 | 11.65 | 11.75 | 584,480 | -0.10(-0.84%) |
Sep 09, 2016 | 12.08 | 12.15 | 11.83 | 11.85 | 961,661 | -0.40(-3.25%) |
Sep 08, 2016 | 12.02 | 12.31 | 11.95 | 12.25 | 540,221 | +0.17(+1.39%) |
Sep 07, 2016 | 11.92 | 12.12 | 11.88 | 12.08 | 435,712 | +0.16(+1.36%) |
Sep 06, 2016 | 11.85 | 12.02 | 11.85 | 11.92 | 240,737 | +0.09(+0.74%) |
Sep 02, 2016 | 11.78 | 11.83 | 11.83 | 11.83 | 277,539 | +0.14(+1.22%) |
Sep 01, 2016 | 11.75 | 11.78 | 11.53 | 11.69 | 395,338 | -0.07(-0.63%) |
Aug 31, 2016 | 11.60 | 11.80 | 11.49 | 11.76 | 883,706 | +0.18(+1.56%) |
Aug 30, 2016 | 11.51 | 11.80 | 11.47 | 11.58 | 614,895 | +0.13(+1.14%) |
Aug 29, 2016 | 11.73 | 11.88 | 11.43 | 11.45 | 431,796 | -0.27(-2.28%) |
Aug 26, 2016 | 11.75 | 12.00 | 11.66 | 11.72 | 333,365 | -0.06(-0.47%) |
Aug 25, 2016 | 11.73 | 11.78 | 11.64 | 11.77 | 306,852 | -0.02(-0.21%) |
Aug 24, 2016 | 11.98 | 12.07 | 11.74 | 11.80 | 277,257 | -0.15(-1.28%) |
Aug 23, 2016 | 11.75 | 12.12 | 11.74 | 11.95 | 548,581 | +0.23(+1.99%) |
Aug 22, 2016 | 11.81 | 11.88 | 11.58 | 11.72 | 447,021 | -0.07(-0.62%) |
Aug 19, 2016 | 11.80 | 11.84 | 11.68 | 11.79 | 459,340 | -0.11(-0.93%) |
Aug 18, 2016 | 11.79 | 12.01 | 11.75 | 11.90 | 401,780 | +0.07(+0.62%) |
Aug 17, 2016 | 11.76 | 11.95 | 11.50 | 11.83 | 365,992 | +0.03(+0.26%) |
Aug 16, 2016 | 11.99 | 12.20 | 11.69 | 11.80 | 568,984 | -0.25(-2.08%) |
Aug 15, 2016 | 11.90 | 12.13 | 11.89 | 12.05 | 529,253 | +0.14(+1.18%) |
Aug 12, 2016 | 12.15 | 12.22 | 11.89 | 11.91 | 320,156 | -0.20(-1.67%) |
Aug 11, 2016 | 12.22 | 12.34 | 12.08 | 12.11 | 866,130 | -0.04(-0.35%) |
Aug 10, 2016 | 12.39 | 12.51 | 12.12 | 12.15 | 791,554 | -0.23(-1.83%) |
Aug 09, 2016 | 12.35 | 12.45 | 12.31 | 12.38 | 820,312 | +0.04(+0.35%) |
Aug 08, 2016 | 12.48 | 12.54 | 12.30 | 12.34 | 1,027,925 | -0.15(-1.23%) |
Aug 05, 2016 | 12.34 | 12.68 | 12.28 | 12.49 | 1,933,135 | +0.34(+2.82%) |
Aug 04, 2016 | 12.08 | 12.29 | 11.94 | 12.15 | 634,036 | +0.06(+0.51%) |
Aug 03, 2016 | 11.97 | 12.18 | 11.85 | 12.08 | 583,403 | +0.09(+0.72%) |
Aug 02, 2016 | 12.10 | 12.11 | 11.88 | 12.00 | 482,374 | -0.10(-0.86%) |
Aug 01, 2016 | 12.30 | 12.32 | 11.99 | 12.10 | 911,986 | -0.24(-1.94%) |
Jul 29, 2016 | 12.46 | 12.56 | 12.24 | 12.34 | 770,593 | -0.12(-0.98%) |
Jul 28, 2016 | 12.69 | 12.70 | 12.21 | 12.46 | 870,462 | -0.12(-0.93%) |
Jul 27, 2016 | 12.80 | 12.88 | 12.50 | 12.58 | 327,511 | -0.15(-1.16%) |
Jul 26, 2016 | 12.71 | 13.06 | 12.71 | 12.73 | 895,363 | +0.07(+0.53%) |
Jul 25, 2016 | 12.67 | 12.87 | 12.49 | 12.66 | 1,239,796 | -0.06(-0.48%) |
Jul 22, 2016 | 12.54 | 12.82 | 12.27 | 12.72 | 300,427 | +0.13(+1.07%) |
Jul 21, 2016 | 12.35 | 12.76 | 12.30 | 12.59 | 458,238 | +0.21(+1.68%) |
Jul 20, 2016 | 12.15 | 12.56 | 12.00 | 12.38 | 1,062,696 | +0.23(+1.86%) |
Jul 19, 2016 | 12.25 | 12.30 | 12.12 | 12.15 | 386,950 | -0.17(-1.34%) |
Jul 18, 2016 | 12.25 | 12.35 | 12.13 | 12.32 | 888,084 | +0.07(+0.55%) |
Jul 15, 2016 | 12.26 | 12.35 | 12.11 | 12.25 | 904,178 | +0.06(+0.50%) |
Jul 14, 2016 | 12.32 | 12.32 | 12.11 | 12.19 | 583,413 | -0.06(-0.50%) |
Jul 13, 2016 | 12.36 | 12.36 | 12.16 | 12.25 | 565,936 | -0.15(-1.19%) |
Jul 12, 2016 | 12.79 | 12.84 | 12.30 | 12.40 | 712,174 | -0.32(-2.50%) |
Jul 11, 2016 | 12.53 | 12.84 | 12.53 | 12.71 | 1,427,919 | +0.27(+2.17%) |
Jul 08, 2016 | 11.99 | 12.64 | 11.86 | 12.45 | 1,280,071 | +0.59(+4.96%) |
Jul 07, 2016 | 11.84 | 11.94 | 11.75 | 11.86 | 645,560 | +0.16(+1.36%) |
Jul 05, 2016 | 11.53 | 11.75 | 11.49 | 11.70 | 321,784 | +0.06(+0.47%) |
Jul 01, 2016 | 11.48 | 11.64 | 11.64 | 11.64 | 776,042 | +0.26(+2.31%) |
Jun 30, 2016 | 11.25 | 11.47 | 11.07 | 11.38 | 822,271 | +0.13(+1.20%) |
Jun 29, 2016 | 10.58 | 11.35 | 10.56 | 11.24 | 782,932 | +0.75(+7.18%) |
Jun 28, 2016 | 10.04 | 10.65 | 10.04 | 10.49 | 785,024 | +0.53(+5.35%) |
Jun 27, 2016 | 10.50 | 10.70 | 9.910 | 9.959 | 1,174,307 | -0.66(-6.23%) |
Jun 24, 2016 | 10.82 | 11.09 | 10.44 | 10.62 | 3,122,348 | -0.72(-6.32%) |
Jun 23, 2016 | 11.23 | 11.40 | 11.17 | 11.34 | 947,880 | +0.23(+2.04%) |
Jun 22, 2016 | 11.26 | 11.43 | 11.11 | 11.11 | 1,213,982 | -0.09(-0.77%) |
Jun 21, 2016 | 11.12 | 11.39 | 10.99 | 11.20 | 869,812 | +0.12(+1.11%) |
Jun 20, 2016 | 11.15 | 11.27 | 10.83 | 11.07 | 1,687,486 | +0.09(+0.84%) |
Jun 17, 2016 | 10.62 | 11.02 | 10.61 | 10.98 | 713,220 | +0.36(+3.40%) |
Jun 16, 2016 | 10.52 | 10.64 | 10.38 | 10.62 | 390,831 | +0.11(+1.05%) |
Jun 15, 2016 | 10.50 | 10.75 | 10.48 | 10.51 | 357,565 | +0.04(+0.41%) |
Jun 14, 2016 | 10.35 | 10.48 | 10.19 | 10.47 | 520,756 | +0.06(+0.53%) |
Jun 13, 2016 | 10.44 | 10.72 | 10.30 | 10.41 | 694,944 | -0.06(-0.59%) |
Jun 10, 2016 | 10.80 | 10.90 | 10.45 | 10.47 | 586,596 | -0.45(-4.15%) |
Jun 09, 2016 | 11.05 | 11.08 | 10.76 | 10.93 | 388,932 | -0.09(-0.83%) |
Jun 08, 2016 | 11.04 | 11.15 | 10.96 | 11.02 | 351,464 | +0.04(+0.34%) |
Jun 07, 2016 | 11.02 | 11.07 | 10.88 | 10.98 | 339,520 | -0.02(-0.17%) |
Jun 06, 2016 | 11.03 | 11.17 | 10.81 | 11.00 | 348,469 | -0.02(-0.22%) |
Jun 03, 2016 | 11.03 | 11.15 | 10.74 | 11.02 | 813,090 | +0.02(+0.22%) |
Jun 02, 2016 | 10.93 | 11.07 | 10.85 | 11.00 | 524,464 | +0.07(+0.67%) |
Jun 01, 2016 | 10.96 | 11.00 | 10.78 | 10.93 | 384,933 | -0.09(-0.78%) |
May 31, 2016 | 10.93 | 11.13 | 10.82 | 11.01 | 856,652 | +0.09(+0.84%) |
May 27, 2016 | 10.83 | 10.92 | 10.92 | 10.92 | 619,135 | +0.14(+1.31%) |
May 26, 2016 | 10.79 | 11.04 | 10.69 | 10.78 | 446,471 | +0.05(+0.46%) |
May 25, 2016 | 10.96 | 11.00 | 10.72 | 10.73 | 390,661 | -0.17(-1.52%) |
May 24, 2016 | 10.96 | 11.10 | 10.82 | 10.90 | 630,968 | -0.06(-0.56%) |
May 23, 2016 | 10.96 | 11.05 | 10.88 | 10.96 | 248,731 | -0.04(-0.33%) |
May 20, 2016 | 11.09 | 11.30 | 10.90 | 10.99 | 715,064 | -0.02(-0.22%) |
May 19, 2016 | 10.23 | 11.05 | 10.23 | 11.02 | 681,506 | +0.71(+6.89%) |
May 18, 2016 | 10.17 | 10.53 | 10.09 | 10.31 | 821,608 | +0.12(+1.14%) |
May 17, 2016 | 10.04 | 10.44 | 10.00 | 10.19 | 723,482 | +0.10(+0.97%) |
May 16, 2016 | 10.14 | 10.25 | 9.922 | 10.09 | 688,504 | +0.02(+0.18%) |
May 13, 2016 | 9.806 | 10.25 | 9.799 | 10.08 | 1,063,581 | +0.21(+2.17%) |
May 12, 2016 | 10.09 | 10.11 | 9.665 | 9.861 | 1,304,858 | -0.19(-1.89%) |
May 11, 2016 | 10.36 | 10.37 | 10.03 | 10.05 | 570,653 | -0.34(-3.30%) |
May 10, 2016 | 10.14 | 10.41 | 10.11 | 10.39 | 440,182 | +0.25(+2.48%) |
May 09, 2016 | 10.30 | 10.31 | 10.03 | 10.14 | 651,705 | -0.17(-1.66%) |
May 06, 2016 | 10.24 | 10.42 | 10.12 | 10.31 | 458,630 | -0.02(-0.18%) |
May 05, 2016 | 10.56 | 11.17 | 10.28 | 10.33 | 528,134 | -0.09(-0.82%) |
May 04, 2016 | 10.51 | 10.81 | 10.40 | 10.42 | 714,850 | -0.10(-0.99%) |
May 03, 2016 | 10.88 | 11.32 | 10.39 | 10.52 | 503,545 | -0.43(-3.97%) |
May 02, 2016 | 11.15 | 11.27 | 10.88 | 10.96 | 518,299 | -0.09(-0.78%) |
Apr 29, 2016 | 11.45 | 11.51 | 10.86 | 11.04 | 433,724 | -0.37(-3.22%) |
Apr 28, 2016 | 11.34 | 11.67 | 11.34 | 11.41 | 484,761 | -0.07(-0.64%) |
Apr 27, 2016 | 11.37 | 11.74 | 11.37 | 11.48 | 759,420 | +0.10(+0.86%) |
Apr 26, 2016 | 11.20 | 11.39 | 11.18 | 11.39 | 406,428 | +0.21(+1.86%) |
Apr 25, 2016 | 11.34 | 11.56 | 10.90 | 11.18 | 562,584 | -0.26(-2.25%) |
Apr 22, 2016 | 11.34 | 11.72 | 11.17 | 11.43 | 842,772 | +0.07(+0.65%) |
Apr 21, 2016 | 11.24 | 11.50 | 11.18 | 11.36 | 855,645 | +0.08(+0.71%) |
Apr 20, 2016 | 11.20 | 11.48 | 11.10 | 11.28 | 859,687 | +0.08(+0.71%) |
Apr 19, 2016 | 11.33 | 11.49 | 11.13 | 11.20 | 652,582 | -0.12(-1.03%) |
Apr 18, 2016 | 11.15 | 11.33 | 10.94 | 11.32 | 671,225 | +0.04(+0.33%) |
Apr 15, 2016 | 10.98 | 11.36 | 10.95 | 11.28 | 1,089,430 | +0.24(+2.16%) |
Apr 14, 2016 | 10.74 | 11.07 | 10.72 | 11.04 | 525,029 | +0.36(+3.32%) |
Apr 13, 2016 | 10.34 | 10.69 | 10.31 | 10.69 | 504,048 | +0.25(+2.41%) |
Apr 12, 2016 | 10.04 | 10.04 | 10.02 | 10.44 | 348,110 | +0.34(+3.33%) |
Apr 11, 2016 | 10.31 | 10.53 | 10.10 | 10.10 | 374,915 | -0.15(-1.49%) |
Apr 08, 2016 | 10.22 | 10.50 | 9.885 | 10.25 | 198,035 | +0.13(+1.27%) |
Apr 07, 2016 | 10.18 | 10.57 | 10.07 | 10.12 | 397,525 | -0.12(-1.14%) |
Apr 06, 2016 | 10.14 | 10.53 | 10.08 | 10.24 | 478,702 | +0.15(+1.46%) |
Apr 05, 2016 | 10.12 | 10.27 | 9.989 | 10.09 | 614,977 | -0.10(-0.96%) |
Apr 04, 2016 | 10.50 | 10.69 | 10.19 | 10.19 | 511,221 | -0.33(-3.14%) |
Apr 01, 2016 | 10.85 | 10.93 | 10.40 | 10.52 | 888,370 | -0.37(-3.37%) |
Mar 31, 2016 | 10.95 | 11.22 | 10.87 | 10.89 | 614,376 | -0.07(-0.67%) |
Mar 30, 2016 | 11.33 | 11.45 | 10.88 | 10.96 | 521,381 | -0.34(-2.98%) |
Mar 29, 2016 | 10.83 | 11.37 | 10.66 | 11.30 | 834,669 | +0.43(+4.00%) |
Mar 28, 2016 | 10.90 | 11.10 | 10.63 | 10.87 | 963,014 | +0.10(+0.97%) |
Mar 24, 2016 | 10.61 | 10.76 | 10.76 | 10.76 | 606,400 | +0.10(+0.92%) |
Mar 23, 2016 | 10.91 | 11.05 | 10.66 | 10.66 | 484,792 | -0.32(-2.90%) |
Mar 22, 2016 | 10.80 | 11.07 | 10.80 | 10.98 | 542,587 | +0.12(+1.10%) |
Mar 21, 2016 | 10.79 | 11.02 | 10.68 | 10.86 | 383,219 | +0.09(+0.82%) |
Mar 18, 2016 | 11.24 | 11.56 | 10.74 | 10.77 | 937,169 | -0.38(-3.40%) |
Mar 17, 2016 | 10.90 | 11.38 | 10.78 | 11.15 | 940,256 | +0.26(+2.42%) |
Mar 16, 2016 | 10.77 | 10.94 | 10.41 | 10.89 | 515,579 | +0.04(+0.34%) |
Mar 15, 2016 | 10.77 | 11.00 | 10.50 | 10.85 | 672,719 | -0.02(-0.23%) |
Mar 14, 2016 | 10.90 | 11.10 | 10.82 | 10.88 | 705,086 | -0.07(-0.62%) |
Mar 11, 2016 | 11.17 | 11.29 | 10.88 | 10.94 | 1,290,158 | -0.08(-0.72%) |
Mar 10, 2016 | 10.27 | 11.10 | 10.11 | 11.02 | 2,538,528 | +0.77(+7.46%) |
Mar 09, 2016 | 9.793 | 10.58 | 9.757 | 10.26 | 1,055,187 | +0.47(+4.82%) |
Mar 08, 2016 | 9.855 | 10.00 | 9.720 | 9.787 | 945,204 | -0.17(-1.66%) |
Mar 07, 2016 | 9.965 | 10.39 | 9.781 | 9.953 | 2,566,713 | +0.15(+1.56%) |
Mar 04, 2016 | 10.25 | 10.57 | 9.652 | 9.799 | 1,927,447 | -0.46(-4.48%) |
Mar 03, 2016 | 10.35 | 10.66 | 10.12 | 10.26 | 2,313,520 | -0.10(-0.95%) |
Mar 02, 2016 | 9.701 | 10.52 | 9.144 | 10.36 | 2,682,195 | +0.62(+6.42%) |
Mar 01, 2016 | 10.00 | 10.09 | 8.832 | 9.732 | 2,636,935 | -0.54(-5.25%) |
Feb 29, 2016 | 9.879 | 10.33 | 9.787 | 10.27 | 956,347 | +0.37(+3.78%) |
Feb 26, 2016 | 9.916 | 10.09 | 9.591 | 9.897 | 959,773 | +0.06(+0.56%) |
Feb 25, 2016 | 9.463 | 10.00 | 9.150 | 9.842 | 1,172,509 | +0.36(+3.74%) |
Feb 24, 2016 | 9.475 | 9.818 | 8.550 | 9.487 | 2,481,245 | -0.12(-1.21%) |
Feb 23, 2016 | 9.695 | 10.12 | 8.575 | 9.603 | 1,090,224 | -0.17(-1.75%) |
Feb 22, 2016 | 9.830 | 10.22 | 9.738 | 9.775 | 604,926 | +0.00(+0.00%) |
Feb 19, 2016 | 9.934 | 10.19 | 9.573 | 9.775 | 535,013 | -0.18(-1.78%) |
Feb 18, 2016 | 9.781 | 10.09 | 8.575 | 9.953 | 723,838 | +0.26(+2.72%) |
Feb 17, 2016 | 9.046 | 9.818 | 9.046 | 9.689 | 1,065,770 | +0.74(+8.28%) |
Feb 16, 2016 | 8.617 | 9.211 | 8.599 | 8.948 | 1,065,842 | +0.54(+6.41%) |
Feb 12, 2016 | 8.519 | 8.409 | 8.409 | 8.409 | 2,821,378 | +0.05(+0.59%) |
Feb 11, 2016 | 8.924 | 8.967 | 8.330 | 8.360 | 2,661,075 | -0.74(-8.14%) |
Feb 10, 2016 | 9.463 | 9.585 | 9.034 | 9.101 | 1,091,331 | -0.28(-2.94%) |
Feb 09, 2016 | 9.665 | 9.790 | 9.083 | 9.377 | 1,947,869 | -0.43(-4.43%) |
Feb 08, 2016 | 10.08 | 10.63 | 9.230 | 9.812 | 1,653,703 | -0.56(-5.38%) |
Feb 05, 2016 | 10.28 | 10.58 | 8.918 | 10.37 | 1,631,659 | +0.05(+0.47%) |
Feb 04, 2016 | 10.06 | 10.55 | 10.06 | 10.32 | 771,093 | +0.26(+2.56%) |
Feb 03, 2016 | 9.830 | 10.14 | 9.420 | 10.06 | 1,273,450 | +0.32(+3.27%) |
Feb 02, 2016 | 10.41 | 10.52 | 9.561 | 9.744 | 3,234,442 | -0.82(-7.77%) |
Feb 01, 2016 | 10.31 | 10.64 | 10.12 | 10.56 | 1,578,231 | +0.18(+1.77%) |
Jan 29, 2016 | 10.98 | 11.34 | 8.948 | 10.38 | 4,367,787 | -0.52(-4.78%) |
Jan 28, 2016 | 10.87 | 11.02 | 10.69 | 10.90 | 724,099 | +0.21(+2.01%) |
Jan 27, 2016 | 10.74 | 10.82 | 10.49 | 10.69 | 948,094 | -0.07(-0.63%) |
Jan 26, 2016 | 10.79 | 11.02 | 10.71 | 10.75 | 1,058,741 | +0.00(+0.00%) |
Jan 25, 2016 | 11.02 | 11.30 | 10.60 | 10.75 | 1,044,197 | -0.43(-3.89%) |
Jan 22, 2016 | 10.85 | 11.20 | 10.65 | 11.19 | 925,751 | +0.58(+5.49%) |
Jan 21, 2016 | 10.55 | 11.54 | 10.36 | 10.61 | 2,335,831 | +0.04(+0.41%) |
Jan 20, 2016 | 10.10 | 10.58 | 9.842 | 10.56 | 2,020,630 | +0.29(+2.80%) |
Jan 19, 2016 | 10.30 | 10.51 | 10.01 | 10.28 | 1,202,769 | +0.10(+0.96%) |
Jan 15, 2016 | 10.26 | 10.18 | 10.18 | 10.18 | 2,183,466 | -0.41(-3.87%) |
Jan 14, 2016 | 10.66 | 10.80 | 10.28 | 10.59 | 1,297,238 | +0.02(+0.17%) |
Jan 13, 2016 | 10.88 | 10.97 | 10.49 | 10.57 | 1,867,486 | -0.20(-1.88%) |
Jan 12, 2016 | 10.85 | 11.04 | 10.59 | 10.77 | 1,347,923 | +0.01(+0.11%) |
Jan 11, 2016 | 10.93 | 10.94 | 10.57 | 10.76 | 810,711 | -0.05(-0.45%) |
Jan 08, 2016 | 10.77 | 11.04 | 10.53 | 10.81 | 779,490 | +0.09(+0.86%) |
Jan 07, 2016 | 10.84 | 10.98 | 10.70 | 10.72 | 991,716 | -0.30(-2.72%) |
Jan 06, 2016 | 11.16 | 11.31 | 10.88 | 11.02 | 988,555 | -0.23(-2.07%) |
Jan 05, 2016 | 11.48 | 11.48 | 10.85 | 11.25 | 1,198,235 | -0.15(-1.34%) |
Jan 04, 2016 | 11.59 | 11.75 | 11.18 | 11.40 | 2,645,256 | -0.41(-3.47%) |
Dec 31, 2015 | 11.82 | 11.81 | 11.81 | 11.81 | 1,224,230 | +0.04(+0.36%) |
Dec 30, 2015 | 11.64 | 11.82 | 11.53 | 11.77 | 1,010,417 | +0.07(+0.58%) |
Dec 29, 2015 | 11.67 | 11.71 | 11.38 | 11.70 | 955,549 | +0.06(+0.47%) |
Dec 28, 2015 | 11.53 | 11.70 | 11.42 | 11.65 | 867,598 | +0.02(+0.21%) |
Dec 24, 2015 | 11.56 | 11.62 | 11.62 | 11.62 | 379,775 | +0.10(+0.85%) |
Dec 23, 2015 | 11.36 | 11.56 | 11.24 | 11.53 | 1,357,600 | +0.22(+1.95%) |
Dec 22, 2015 | 11.34 | 11.40 | 10.83 | 11.31 | 1,430,135 | +0.04(+0.33%) |
Dec 21, 2015 | 10.90 | 11.33 | 10.74 | 11.27 | 1,399,557 | +0.36(+3.25%) |
Dec 18, 2015 | 10.60 | 11.02 | 10.31 | 10.91 | 4,114,158 | +0.32(+3.01%) |
Dec 17, 2015 | 10.42 | 10.77 | 10.22 | 10.60 | 4,463,964 | +0.17(+1.59%) |
Dec 16, 2015 | 10.00 | 10.62 | 9.922 | 10.43 | 5,606,597 | +0.64(+6.50%) |
Dec 15, 2015 | 9.107 | 10.03 | 9.003 | 9.793 | 3,268,054 | +0.79(+8.78%) |
Dec 14, 2015 | 9.193 | 9.218 | 8.813 | 9.003 | 3,694,323 | -0.19(-2.07%) |
Dec 11, 2015 | 9.218 | 9.438 | 8.899 | 9.193 | 5,145,046 | -0.21(-2.21%) |
Dec 10, 2015 | 8.832 | 9.499 | 8.832 | 9.401 | 2,610,323 | +0.55(+6.23%) |
Dec 09, 2015 | 8.636 | 9.144 | 8.636 | 8.850 | 3,863,342 | +0.18(+2.12%) |
Dec 08, 2015 | 8.489 | 8.948 | 8.274 | 8.666 | 3,572,126 | +0.00(+0.00%) |
Dec 07, 2015 | 8.967 | 8.973 | 8.421 | 8.666 | 4,304,649 | -0.42(-4.59%) |
Dec 04, 2015 | 9.328 | 9.487 | 9.046 | 9.083 | 7,601,415 | -0.26(-2.75%) |
Dec 03, 2015 | 9.322 | 10.00 | 9.248 | 9.340 | 4,566,043 | +0.03(+0.33%) |
Dec 02, 2015 | 9.787 | 9.812 | 9.193 | 9.309 | 4,779,383 | -0.50(-5.12%) |
Dec 01, 2015 | 8.973 | 10.14 | 8.954 | 9.812 | 4,747,509 | +0.94(+10.64%) |
Nov 30, 2015 | 8.666 | 9.150 | 8.666 | 8.869 | 3,871,409 | -0.23(-2.49%) |
Nov 27, 2015 | 9.132 | 9.254 | 8.636 | 9.095 | 3,703,574 | -0.26(-2.81%) |
Nov 25, 2015 | 8.758 | 9.358 | 9.358 | 9.358 | 9,768,532 | -1.07(-10.22%) |
Nov 24, 2015 | 10.45 | 10.72 | 9.982 | 10.42 | 2,186,649 | -0.03(-0.29%) |
Nov 23, 2015 | 10.17 | 10.70 | 10.09 | 10.45 | 1,689,992 | +0.25(+2.46%) |
Nov 20, 2015 | 10.83 | 10.95 | 9.797 | 10.20 | 3,700,162 | -0.84(-7.63%) |
Nov 19, 2015 | 11.24 | 11.42 | 10.93 | 11.05 | 1,184,997 | -0.24(-2.17%) |
Nov 18, 2015 | 10.65 | 11.37 | 10.45 | 11.29 | 1,328,706 | +0.66(+6.18%) |
Nov 17, 2015 | 11.58 | 11.59 | 10.57 | 10.63 | 3,044,223 | -0.95(-8.20%) |
Nov 16, 2015 | 11.64 | 11.71 | 11.43 | 11.58 | 1,433,151 | -0.08(-0.72%) |
Nov 13, 2015 | 11.98 | 12.32 | 11.52 | 11.67 | 1,771,309 | -0.35(-2.93%) |
Nov 12, 2015 | 12.40 | 12.44 | 11.99 | 12.02 | 572,090 | -0.50(-4.01%) |
Nov 11, 2015 | 12.63 | 12.63 | 12.06 | 12.52 | 952,012 | -0.03(-0.24%) |
Nov 10, 2015 | 12.52 | 12.87 | 12.10 | 12.55 | 901,414 | -0.03(-0.24%) |
Nov 09, 2015 | 12.43 | 13.04 | 12.43 | 12.58 | 2,095,434 | +0.15(+1.20%) |
Nov 06, 2015 | 12.23 | 12.49 | 11.81 | 12.43 | 2,617,097 | +0.78(+6.72%) |
Nov 05, 2015 | 12.29 | 12.31 | 11.58 | 11.65 | 735,868 | -0.66(-5.39%) |
Nov 04, 2015 | 12.15 | 12.62 | 12.15 | 12.31 | 1,792,186 | +0.16(+1.33%) |
Nov 03, 2015 | 11.52 | 12.21 | 11.50 | 12.15 | 1,992,879 | +0.64(+5.55%) |