Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.30 | 14.30 | 13.80 | 13.80 | 699 | -0.10(-0.72%) |
Oct 28, 2016 | 13.70 | 14.00 | 13.20 | 13.90 | 8,160 | +0.00(+0.00%) |
Oct 27, 2016 | 14.09 | 14.09 | 13.20 | 13.90 | 6,958 | +0.27(+1.97%) |
Oct 26, 2016 | 13.80 | 13.90 | 13.62 | 13.63 | 2,225 | -0.17(-1.22%) |
Oct 25, 2016 | 14.40 | 14.40 | 13.80 | 13.80 | 2,048 | -0.20(-1.43%) |
Oct 24, 2016 | 14.00 | 14.00 | 13.80 | 14.00 | 4,405 | +0.20(+1.44%) |
Oct 21, 2016 | 14.00 | 14.21 | 13.80 | 13.80 | 7,476 | -0.13(-0.90%) |
Oct 20, 2016 | 14.50 | 14.50 | 13.80 | 13.93 | 1,957 | +0.03(+0.19%) |
Oct 19, 2016 | 14.50 | 14.50 | 13.80 | 13.90 | 7,749 | -0.10(-0.71%) |
Oct 18, 2016 | 14.27 | 14.37 | 13.90 | 14.00 | 1,804 | +0.20(+1.44%) |
Oct 17, 2016 | 13.70 | 14.30 | 12.90 | 13.80 | 7,683 | +0.00(+0.01%) |
Oct 14, 2016 | 14.70 | 15.99 | 12.70 | 13.80 | 19,315 | -1.00(-6.76%) |
Oct 13, 2016 | 15.50 | 15.50 | 14.80 | 14.80 | 8,262 | -0.70(-4.52%) |
Oct 12, 2016 | 15.50 | 16.70 | 14.60 | 15.50 | 43,139 | +0.10(+0.65%) |
Oct 11, 2016 | 13.30 | 15.50 | 13.30 | 15.40 | 37,869 | +2.10(+15.79%) |
Oct 10, 2016 | 12.90 | 13.30 | 12.80 | 13.30 | 9,647 | +0.40(+3.10%) |
Oct 07, 2016 | 12.50 | 13.00 | 12.50 | 12.90 | 6,280 | +0.70(+5.74%) |
Oct 06, 2016 | 11.70 | 13.30 | 11.40 | 12.20 | 23,999 | +0.80(+7.02%) |
Oct 05, 2016 | 11.60 | 11.60 | 11.00 | 11.40 | 10,995 | -0.10(-0.87%) |
Oct 04, 2016 | 11.00 | 11.60 | 11.00 | 11.50 | 608 | +0.40(+3.60%) |
Oct 03, 2016 | 10.90 | 11.99 | 10.80 | 11.10 | 1,639 | +0.00(+0.00%) |
Sep 30, 2016 | 11.90 | 11.90 | 10.91 | 11.10 | 1,449 | +0.20(+1.83%) |
Sep 29, 2016 | 11.20 | 12.10 | 10.90 | 10.90 | 966 | -0.30(-2.68%) |
Sep 28, 2016 | 11.70 | 11.70 | 10.80 | 11.20 | 2,349 | -0.40(-3.45%) |
Sep 27, 2016 | 12.00 | 12.10 | 11.45 | 11.60 | 503 | -0.07(-0.57%) |
Sep 26, 2016 | 11.90 | 12.00 | 11.00 | 11.67 | 3,267 | -0.23(-1.96%) |
Sep 23, 2016 | 11.40 | 11.90 | 11.30 | 11.90 | 9,136 | +0.60(+5.31%) |
Sep 22, 2016 | 11.10 | 11.40 | 11.10 | 11.30 | 7,096 | +0.80(+7.62%) |
Sep 21, 2016 | 11.30 | 11.30 | 10.50 | 10.50 | 216 | -0.20(-1.87%) |
Sep 20, 2016 | 10.90 | 11.40 | 10.70 | 10.70 | 758 | -0.20(-1.83%) |
Sep 19, 2016 | 10.70 | 11.80 | 10.70 | 10.90 | 20,757 | +0.10(+0.93%) |
Sep 16, 2016 | 10.30 | 11.80 | 9.309 | 10.80 | 20,694 | +0.30(+2.86%) |
Sep 15, 2016 | 10.80 | 10.80 | 10.00 | 10.50 | 3,715 | +0.00(+0.00%) |
Sep 14, 2016 | 10.60 | 11.00 | 10.40 | 10.50 | 1,910 | +0.00(+0.00%) |
Sep 13, 2016 | 11.49 | 11.49 | 10.40 | 10.50 | 5,722 | -0.60(-5.41%) |
Sep 12, 2016 | 10.30 | 11.70 | 10.30 | 11.10 | 11,425 | +0.80(+7.77%) |
Sep 09, 2016 | 10.80 | 11.90 | 10.30 | 10.30 | 4,334 | -0.60(-5.50%) |
Sep 08, 2016 | 11.05 | 12.20 | 10.60 | 10.90 | 5,472 | -0.10(-0.91%) |
Sep 07, 2016 | 12.04 | 12.10 | 11.00 | 11.00 | 3,991 | -0.40(-3.51%) |
Sep 06, 2016 | 12.10 | 12.35 | 11.20 | 11.40 | 6,346 | -0.50(-4.20%) |
Sep 02, 2016 | 12.20 | 11.90 | 11.90 | 11.90 | 7,570 | -0.30(-2.46%) |
Sep 01, 2016 | 11.70 | 12.40 | 11.50 | 12.20 | 4,198 | +0.50(+4.27%) |
Aug 31, 2016 | 11.40 | 11.70 | 11.40 | 11.70 | 2,518 | +0.40(+3.54%) |
Aug 30, 2016 | 11.40 | 11.70 | 11.30 | 11.30 | 3,576 | -0.20(-1.74%) |
Aug 29, 2016 | 11.30 | 11.50 | 11.30 | 11.50 | 779 | +0.10(+0.88%) |
Aug 26, 2016 | 11.20 | 11.60 | 11.20 | 11.40 | 1,812 | +0.10(+0.88%) |
Aug 25, 2016 | 11.20 | 11.60 | 11.20 | 11.30 | 3,824 | +0.00(+0.00%) |
Aug 24, 2016 | 11.30 | 11.60 | 11.30 | 11.30 | 2,356 | -0.20(-1.74%) |
Aug 23, 2016 | 11.40 | 11.50 | 11.20 | 11.50 | 2,093 | -0.10(-0.86%) |
Aug 22, 2016 | 11.70 | 11.80 | 11.00 | 11.60 | 1,169 | -0.20(-1.69%) |
Aug 19, 2016 | 10.95 | 11.80 | 10.40 | 11.80 | 3,828 | +0.90(+8.26%) |
Aug 18, 2016 | 11.18 | 11.30 | 10.61 | 10.90 | 1,357 | -0.40(-3.54%) |
Aug 17, 2016 | 11.30 | 11.40 | 11.03 | 11.30 | 3,591 | -0.10(-0.88%) |
Aug 16, 2016 | 10.52 | 11.50 | 10.52 | 11.40 | 7,747 | +1.10(+10.68%) |
Aug 15, 2016 | 10.80 | 11.29 | 10.00 | 10.30 | 3,599 | -0.90(-8.04%) |
Aug 12, 2016 | 11.10 | 11.58 | 11.10 | 11.20 | 1,008 | +0.30(+2.75%) |
Aug 11, 2016 | 11.00 | 11.34 | 10.80 | 10.90 | 1,584 | -0.30(-2.67%) |
Aug 10, 2016 | 11.20 | 11.70 | 10.80 | 11.20 | 2,450 | -0.10(-0.89%) |
Aug 09, 2016 | 11.10 | 11.60 | 10.80 | 11.30 | 5,023 | +0.30(+2.73%) |
Aug 08, 2016 | 11.20 | 11.40 | 10.70 | 11.00 | 18,346 | -0.20(-1.79%) |
Aug 05, 2016 | 10.61 | 11.20 | 10.60 | 11.20 | 1,713 | +0.30(+2.75%) |
Aug 04, 2016 | 10.80 | 11.44 | 10.50 | 10.90 | 3,871 | -0.40(-3.54%) |
Aug 03, 2016 | 11.20 | 11.70 | 11.00 | 11.30 | 2,419 | -0.40(-3.42%) |
Aug 02, 2016 | 11.10 | 11.70 | 11.04 | 11.70 | 2,653 | +0.70(+6.36%) |
Aug 01, 2016 | 10.70 | 11.40 | 10.50 | 11.00 | 2,938 | +0.10(+0.92%) |
Jul 29, 2016 | 11.20 | 11.50 | 10.50 | 10.90 | 3,476 | -0.70(-6.03%) |
Jul 28, 2016 | 11.57 | 11.70 | 11.20 | 11.60 | 2,677 | +0.10(+0.87%) |
Jul 27, 2016 | 11.80 | 12.00 | 11.40 | 11.50 | 1,065 | -0.40(-3.36%) |
Jul 26, 2016 | 11.50 | 11.90 | 11.20 | 11.90 | 1,813 | +0.50(+4.39%) |
Jul 25, 2016 | 11.30 | 11.80 | 11.20 | 11.40 | 1,458 | +0.20(+1.79%) |
Jul 22, 2016 | 10.60 | 11.90 | 10.19 | 11.20 | 4,659 | +0.40(+3.70%) |
Jul 21, 2016 | 10.60 | 11.10 | 9.700 | 10.80 | 15,681 | +0.35(+3.35%) |
Jul 20, 2016 | 10.20 | 10.70 | 9.901 | 10.45 | 1,252 | +0.25(+2.45%) |
Jul 19, 2016 | 10.08 | 10.20 | 8.700 | 10.20 | 2,710 | +0.28(+2.78%) |
Jul 18, 2016 | 10.30 | 10.95 | 8.927 | 9.924 | 6,401 | +0.02(+0.24%) |
Jul 15, 2016 | 8.650 | 10.70 | 8.650 | 9.900 | 11,936 | +1.50(+17.86%) |
Jul 14, 2016 | 9.220 | 9.220 | 8.200 | 8.400 | 21,431 | -0.70(-7.69%) |
Jul 13, 2016 | 10.30 | 10.30 | 9.100 | 9.100 | 3,791 | -0.73(-7.43%) |
Jul 12, 2016 | 10.00 | 10.70 | 9.678 | 9.830 | 3,598 | -0.45(-4.41%) |
Jul 11, 2016 | 10.30 | 10.80 | 9.700 | 10.28 | 4,137 | -0.02(-0.16%) |
Jul 08, 2016 | 10.70 | 10.80 | 10.40 | 10.30 | 7,399 | -0.10(-0.96%) |
Jul 07, 2016 | 10.20 | 11.00 | 10.10 | 10.40 | 6,435 | -0.60(-5.45%) |
Jul 05, 2016 | 11.13 | 11.13 | 10.50 | 11.00 | 2,065 | +0.10(+0.92%) |
Jul 01, 2016 | 12.10 | 10.90 | 10.90 | 10.90 | 6,810 | -0.80(-6.84%) |
Jun 30, 2016 | 11.00 | 12.70 | 11.00 | 11.70 | 6,186 | +0.70(+6.36%) |
Jun 29, 2016 | 11.00 | 11.20 | 10.90 | 11.00 | 2,929 | +0.10(+0.92%) |
Jun 28, 2016 | 10.80 | 11.40 | 10.80 | 10.90 | 1,824 | +0.10(+0.93%) |
Jun 27, 2016 | 11.40 | 11.80 | 10.30 | 10.80 | 3,788 | -0.70(-6.09%) |
Jun 24, 2016 | 12.10 | 12.55 | 11.10 | 11.50 | 5,165 | -0.80(-6.50%) |
Jun 23, 2016 | 12.60 | 12.60 | 12.10 | 12.30 | 447 | +0.00(+0.00%) |
Jun 22, 2016 | 12.46 | 12.60 | 12.10 | 12.30 | 1,625 | +0.10(+0.82%) |
Jun 21, 2016 | 12.60 | 12.60 | 12.00 | 12.20 | 677 | -0.20(-1.61%) |
Jun 20, 2016 | 12.48 | 12.70 | 11.90 | 12.40 | 337 | +0.30(+2.48%) |
Jun 17, 2016 | 12.60 | 13.00 | 12.00 | 12.10 | 7,455 | -0.50(-3.97%) |
Jun 16, 2016 | 13.50 | 12.70 | 12.00 | 12.60 | 9,527 | -0.10(-0.79%) |
Jun 15, 2016 | 13.30 | 13.30 | 12.50 | 12.70 | 2,309 | -0.50(-3.79%) |
Jun 14, 2016 | 13.00 | 13.30 | 12.50 | 13.20 | 2,937 | +0.30(+2.33%) |
Jun 13, 2016 | 13.47 | 13.47 | 12.70 | 12.90 | 3,341 | -0.20(-1.53%) |
Jun 10, 2016 | 13.80 | 14.00 | 12.75 | 13.10 | 1,507 | -0.80(-5.76%) |
Jun 09, 2016 | 13.10 | 14.60 | 13.10 | 13.90 | 6,918 | +0.70(+5.30%) |
Jun 08, 2016 | 13.30 | 13.30 | 12.90 | 13.20 | 615 | +0.00(+0.00%) |
Jun 07, 2016 | 13.00 | 13.40 | 13.00 | 13.20 | 866 | +0.20(+1.54%) |
Jun 06, 2016 | 13.00 | 14.00 | 12.30 | 13.00 | 1,986 | +0.30(+2.36%) |
Jun 03, 2016 | 12.60 | 12.80 | 12.21 | 12.70 | 510 | +0.10(+0.79%) |
Jun 02, 2016 | 12.80 | 13.00 | 12.50 | 12.60 | 567 | -0.10(-0.79%) |
Jun 01, 2016 | 12.40 | 12.80 | 12.20 | 12.70 | 529 | +0.24(+1.95%) |
May 31, 2016 | 12.20 | 12.46 | 12.20 | 12.46 | 350 | +0.36(+2.95%) |
May 27, 2016 | 12.30 | 12.10 | 12.10 | 12.10 | 850 | -0.30(-2.42%) |
May 26, 2016 | 12.40 | 12.40 | 12.20 | 12.40 | 305 | -0.02(-0.16%) |
May 25, 2016 | 12.34 | 12.50 | 12.30 | 12.42 | 115 | +0.12(+0.98%) |
May 24, 2016 | 12.00 | 12.50 | 12.00 | 12.30 | 1,248 | +0.10(+0.82%) |
May 23, 2016 | 12.30 | 12.50 | 11.90 | 12.20 | 2,870 | +0.40(+3.39%) |
May 20, 2016 | 11.80 | 12.50 | 11.80 | 11.80 | 368 | -0.10(-0.84%) |
May 19, 2016 | 12.55 | 12.55 | 11.90 | 11.90 | 696 | -0.20(-1.65%) |
May 18, 2016 | 12.30 | 12.47 | 12.10 | 12.10 | 1,132 | -0.20(-1.63%) |
May 17, 2016 | 12.00 | 12.70 | 12.00 | 12.30 | 2,019 | +0.30(+2.50%) |
May 16, 2016 | 12.20 | 12.20 | 11.70 | 12.00 | 623 | -0.30(-2.44%) |
May 13, 2016 | 13.70 | 13.70 | 11.60 | 12.30 | 4,387 | -0.10(-0.81%) |
May 12, 2016 | 12.60 | 13.95 | 12.10 | 12.40 | 2,942 | -0.20(-1.59%) |
May 11, 2016 | 13.60 | 14.50 | 11.50 | 12.60 | 2,353 | -1.11(-8.08%) |
May 10, 2016 | 14.63 | 14.63 | 13.30 | 13.71 | 1,378 | -0.69(-4.81%) |
May 09, 2016 | 14.65 | 14.70 | 14.10 | 14.40 | 1,255 | +0.10(+0.70%) |
May 06, 2016 | 14.30 | 14.70 | 14.30 | 14.30 | 1,522 | -0.40(-2.72%) |
May 05, 2016 | 14.90 | 15.60 | 14.20 | 14.70 | 953 | -0.30(-2.00%) |
May 04, 2016 | 14.90 | 15.00 | 14.50 | 15.00 | 1,791 | +0.10(+0.67%) |
May 03, 2016 | 15.47 | 17.00 | 13.90 | 14.90 | 6,071 | -0.10(-0.67%) |
May 02, 2016 | 14.40 | 15.90 | 14.12 | 15.00 | 5,844 | +0.80(+5.63%) |
Apr 29, 2016 | 13.90 | 14.50 | 13.50 | 14.20 | 2,485 | +0.40(+2.90%) |
Apr 28, 2016 | 13.40 | 14.40 | 13.40 | 13.80 | 636 | +0.00(+0.00%) |
Apr 27, 2016 | 14.60 | 14.60 | 13.00 | 13.80 | 4,145 | -0.50(-3.50%) |
Apr 26, 2016 | 12.56 | 14.50 | 12.50 | 14.30 | 8,808 | +1.40(+10.85%) |
Apr 25, 2016 | 12.00 | 13.40 | 12.00 | 12.90 | 868 | +0.60(+4.88%) |
Apr 22, 2016 | 13.20 | 13.20 | 12.20 | 12.30 | 1,117 | -0.90(-6.82%) |
Apr 21, 2016 | 13.00 | 13.20 | 12.70 | 13.20 | 2,724 | +0.30(+2.33%) |
Apr 20, 2016 | 12.60 | 13.40 | 12.30 | 12.90 | 1,681 | +0.60(+4.88%) |
Apr 19, 2016 | 12.00 | 13.50 | 12.00 | 12.30 | 2,044 | +0.80(+6.96%) |
Apr 18, 2016 | 13.09 | 13.09 | 11.50 | 11.50 | 1,966 | -0.50(-4.17%) |
Apr 15, 2016 | 13.50 | 13.50 | 11.80 | 12.00 | 7,531 | -1.50(-11.11%) |
Apr 14, 2016 | 12.89 | 13.50 | 12.70 | 13.50 | 2,031 | +0.80(+6.30%) |
Apr 13, 2016 | 13.00 | 13.40 | 12.70 | 12.70 | 3,062 | -0.30(-2.30%) |
Apr 12, 2016 | 12.90 | 13.50 | 12.60 | 13.00 | 2,791 | -0.10(-0.77%) |
Apr 11, 2016 | 11.20 | 13.10 | 10.60 | 13.10 | 6,123 | +2.00(+18.02%) |
Apr 08, 2016 | 10.96 | 11.20 | 10.20 | 11.10 | 1,396 | +0.60(+5.70%) |
Apr 07, 2016 | 11.11 | 11.20 | 10.50 | 10.50 | 505 | -0.60(-5.40%) |
Apr 06, 2016 | 11.29 | 11.30 | 11.00 | 11.10 | 1,962 | -0.10(-0.89%) |
Apr 05, 2016 | 11.10 | 11.20 | 10.70 | 11.20 | 1,372 | +0.40(+3.70%) |
Apr 04, 2016 | 10.70 | 11.19 | 10.40 | 10.80 | 1,385 | +0.00(+0.00%) |
Apr 01, 2016 | 10.91 | 11.40 | 10.60 | 10.80 | 1,358 | +0.20(+1.89%) |
Mar 31, 2016 | 10.60 | 11.50 | 10.60 | 10.60 | 1,577 | -0.40(-3.64%) |
Mar 30, 2016 | 12.30 | 12.72 | 10.50 | 11.00 | 3,918 | -1.00(-8.33%) |
Mar 29, 2016 | 11.40 | 12.80 | 10.60 | 12.00 | 3,863 | +0.12(+1.04%) |
Mar 28, 2016 | 13.10 | 13.10 | 11.40 | 11.88 | 5,938 | -1.10(-8.50%) |
Mar 24, 2016 | 14.40 | 12.98 | 12.98 | 12.98 | 6,320 | -1.52(-10.48%) |
Mar 23, 2016 | 14.60 | 14.80 | 14.11 | 14.50 | 2,649 | +0.00(+0.00%) |
Mar 22, 2016 | 14.20 | 14.80 | 14.10 | 14.50 | 2,189 | +0.20(+1.40%) |
Mar 21, 2016 | 14.80 | 15.00 | 13.30 | 14.30 | 10,502 | -0.20(-1.38%) |
Mar 18, 2016 | 12.40 | 15.00 | 12.40 | 14.50 | 19,924 | +2.40(+19.83%) |
Mar 17, 2016 | 11.00 | 12.90 | 10.65 | 12.10 | 7,685 | +1.30(+12.04%) |
Mar 16, 2016 | 9.700 | 11.00 | 9.700 | 10.80 | 6,197 | +0.80(+8.00%) |
Mar 15, 2016 | 9.600 | 10.20 | 8.700 | 10.00 | 1,418 | +0.50(+5.26%) |
Mar 14, 2016 | 9.371 | 9.650 | 8.701 | 9.500 | 815 | +0.90(+10.45%) |
Mar 11, 2016 | 8.800 | 10.10 | 7.850 | 8.601 | 11,544 | -0.90(-9.46%) |
Mar 10, 2016 | 9.700 | 10.20 | 9.000 | 9.500 | 1,236 | -0.21(-2.19%) |
Mar 09, 2016 | 9.900 | 10.20 | 9.020 | 9.713 | 3,537 | -0.09(-0.89%) |
Mar 08, 2016 | 9.906 | 10.40 | 9.230 | 9.800 | 2,307 | -0.10(-1.01%) |
Mar 07, 2016 | 9.406 | 10.50 | 9.000 | 9.900 | 2,347 | +0.37(+3.88%) |
Mar 04, 2016 | 8.830 | 9.800 | 8.800 | 9.530 | 1,781 | +0.61(+6.79%) |
Mar 03, 2016 | 8.100 | 9.400 | 8.000 | 8.924 | 1,348 | +0.12(+1.41%) |
Mar 02, 2016 | 9.180 | 9.640 | 8.390 | 8.800 | 2,789 | -0.20(-2.21%) |
Mar 01, 2016 | 8.000 | 9.300 | 8.000 | 8.999 | 1,500 | +1.10(+13.91%) |
Feb 29, 2016 | 8.130 | 9.055 | 7.821 | 7.900 | 1,014 | -0.39(-4.74%) |
Feb 26, 2016 | 8.640 | 8.640 | 8.100 | 8.293 | 1,064 | -0.01(-0.08%) |
Feb 25, 2016 | 8.700 | 9.000 | 8.300 | 8.300 | 832 | -0.40(-4.60%) |
Feb 24, 2016 | 8.800 | 8.919 | 8.700 | 8.700 | 559 | +0.00(+0.00%) |
Feb 23, 2016 | 8.600 | 9.168 | 8.600 | 8.700 | 759 | +0.10(+1.16%) |
Feb 22, 2016 | 8.657 | 9.000 | 8.600 | 8.600 | 1,558 | -0.30(-3.37%) |
Feb 19, 2016 | 8.500 | 9.000 | 8.500 | 8.900 | 145 | +0.00(+0.00%) |
Feb 18, 2016 | 8.968 | 9.300 | 8.719 | 8.900 | 976 | +0.40(+4.71%) |
Feb 17, 2016 | 8.500 | 9.900 | 7.500 | 8.500 | 1,785 | -0.30(-3.41%) |
Feb 16, 2016 | 8.350 | 8.968 | 8.350 | 8.800 | 140 | -0.30(-3.30%) |
Feb 12, 2016 | 9.800 | 9.100 | 9.100 | 9.100 | 550 | +0.26(+2.94%) |
Feb 11, 2016 | 9.626 | 9.626 | 8.500 | 8.840 | 1,323 | -0.46(-4.95%) |
Feb 10, 2016 | 9.000 | 9.900 | 9.000 | 9.300 | 1,021 | +0.40(+4.49%) |
Feb 09, 2016 | 8.973 | 9.000 | 8.500 | 8.900 | 955 | +0.35(+4.09%) |
Feb 08, 2016 | 9.000 | 9.000 | 8.566 | 8.550 | 699 | -0.43(-4.84%) |
Feb 05, 2016 | 10.10 | 10.10 | 8.800 | 8.985 | 3,697 | -0.62(-6.41%) |
Feb 04, 2016 | 10.50 | 10.50 | 9.600 | 9.600 | 1,307 | -0.90(-8.57%) |
Feb 03, 2016 | 8.630 | 10.50 | 8.630 | 10.50 | 297 | +1.60(+17.98%) |
Feb 02, 2016 | 9.300 | 10.00 | 8.600 | 8.900 | 3,485 | -0.30(-3.26%) |
Feb 01, 2016 | 10.60 | 11.50 | 8.600 | 9.200 | 9,827 | -1.60(-14.81%) |
Jan 29, 2016 | 11.90 | 11.90 | 10.80 | 10.80 | 3,143 | -0.50(-4.42%) |
Jan 28, 2016 | 11.30 | 11.80 | 11.10 | 11.30 | 4,256 | +0.00(+0.00%) |
Jan 27, 2016 | 10.40 | 11.79 | 10.40 | 11.30 | 5,523 | +1.00(+9.71%) |
Jan 26, 2016 | 11.30 | 11.30 | 9.508 | 10.30 | 1,900 | -0.60(-5.50%) |
Jan 25, 2016 | 8.600 | 11.31 | 8.600 | 10.90 | 9,223 | +2.61(+31.49%) |
Jan 22, 2016 | 7.000 | 9.000 | 7.000 | 8.289 | 6,475 | +1.19(+16.75%) |
Jan 21, 2016 | 7.098 | 7.419 | 7.098 | 7.100 | 805 | -0.30(-4.05%) |
Jan 20, 2016 | 7.200 | 7.497 | 6.860 | 7.400 | 3,423 | +0.30(+4.23%) |
Jan 19, 2016 | 6.800 | 7.679 | 6.500 | 7.100 | 10,418 | -0.10(-1.39%) |
Jan 15, 2016 | 7.500 | 7.200 | 7.200 | 7.200 | 1,710 | -0.60(-7.69%) |
Jan 14, 2016 | 7.040 | 9.001 | 6.500 | 7.800 | 8,046 | +1.01(+14.87%) |
Jan 13, 2016 | 8.700 | 9.200 | 5.800 | 6.790 | 11,974 | -2.21(-24.56%) |
Jan 12, 2016 | 8.900 | 9.800 | 8.900 | 9.000 | 660 | -0.20(-2.17%) |
Jan 11, 2016 | 9.000 | 9.576 | 8.500 | 9.200 | 5,010 | +0.20(+2.22%) |
Jan 08, 2016 | 9.400 | 9.400 | 9.000 | 9.000 | 2,305 | +0.00(+0.00%) |
Jan 07, 2016 | 9.100 | 9.474 | 9.000 | 9.000 | 3,162 | -0.40(-4.27%) |
Jan 06, 2016 | 9.585 | 9.585 | 9.400 | 9.401 | 518 | -0.02(-0.23%) |
Jan 05, 2016 | 9.824 | 10.00 | 9.400 | 9.423 | 601 | -0.18(-1.84%) |
Jan 04, 2016 | 9.500 | 10.07 | 9.419 | 9.600 | 684 | +0.00(+0.00%) |
Dec 31, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 3,620 | +0.00(+0.00%) |
Dec 30, 2015 | 10.07 | 10.07 | 9.600 | 9.600 | 3,433 | -0.36(-3.61%) |
Dec 29, 2015 | 9.750 | 10.09 | 9.701 | 9.960 | 510 | +0.26(+2.68%) |
Dec 28, 2015 | 10.19 | 10.20 | 9.600 | 9.700 | 5,347 | -0.23(-2.30%) |
Dec 24, 2015 | 10.00 | 9.928 | 9.928 | 9.928 | 1,260 | +0.01(+0.05%) |
Dec 23, 2015 | 10.19 | 10.20 | 9.800 | 9.923 | 2,907 | +0.12(+1.26%) |
Dec 22, 2015 | 10.07 | 10.07 | 9.800 | 9.800 | 2,805 | -0.10(-1.01%) |
Dec 21, 2015 | 10.20 | 10.23 | 9.900 | 9.900 | 2,161 | -0.40(-3.88%) |
Dec 18, 2015 | 9.912 | 10.50 | 9.912 | 10.30 | 2,616 | +0.50(+5.11%) |
Dec 17, 2015 | 9.700 | 10.40 | 9.642 | 9.799 | 11,062 | -0.10(-1.01%) |
Dec 16, 2015 | 9.934 | 9.934 | 9.500 | 9.899 | 11,104 | +0.20(+2.05%) |
Dec 15, 2015 | 10.00 | 10.10 | 9.700 | 9.700 | 5,898 | -0.10(-1.02%) |
Dec 14, 2015 | 10.10 | 10.00 | 9.800 | 9.800 | 744 | -0.20(-2.00%) |
Dec 11, 2015 | 10.00 | 10.10 | 9.900 | 10.00 | 2,043 | +0.00(+0.00%) |
Dec 10, 2015 | 10.50 | 10.50 | 9.800 | 10.00 | 1,488 | +0.00(+0.00%) |
Dec 09, 2015 | 10.40 | 10.40 | 9.800 | 10.00 | 1,759 | -0.10(-0.99%) |
Dec 08, 2015 | 10.10 | 10.31 | 10.10 | 10.10 | 2,072 | +0.00(+0.00%) |
Dec 07, 2015 | 10.10 | 10.40 | 10.10 | 10.10 | 1,945 | +0.00(+0.00%) |
Dec 04, 2015 | 10.70 | 10.70 | 10.10 | 10.10 | 4,044 | -0.10(-0.98%) |
Dec 03, 2015 | 10.60 | 10.88 | 10.10 | 10.20 | 9,055 | -0.50(-4.67%) |
Dec 02, 2015 | 11.00 | 11.00 | 10.70 | 10.70 | 733 | +0.00(+0.00%) |
Dec 01, 2015 | 11.26 | 11.26 | 10.70 | 10.70 | 3,177 | +0.20(+1.90%) |
Nov 30, 2015 | 11.40 | 11.40 | 10.50 | 10.50 | 2,439 | -0.70(-6.25%) |
Nov 27, 2015 | 11.00 | 11.20 | 10.70 | 11.20 | 248 | +0.70(+6.67%) |
Nov 25, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 3,300 | +0.00(+0.00%) |
Nov 24, 2015 | 11.20 | 11.40 | 10.50 | 10.50 | 7,118 | -0.70(-6.25%) |
Nov 23, 2015 | 11.50 | 11.50 | 11.20 | 11.20 | 2,151 | +0.00(+0.00%) |
Nov 20, 2015 | 11.40 | 11.79 | 11.20 | 11.20 | 507 | +0.00(+0.00%) |
Nov 19, 2015 | 11.20 | 12.00 | 11.20 | 11.20 | 3,357 | -0.40(-3.45%) |
Nov 18, 2015 | 12.10 | 12.30 | 11.52 | 11.60 | 1,669 | -0.50(-4.13%) |
Nov 17, 2015 | 11.90 | 12.37 | 11.50 | 12.10 | 1,270 | +0.40(+3.42%) |
Nov 16, 2015 | 12.40 | 12.40 | 11.60 | 11.70 | 2,539 | -0.70(-5.65%) |
Nov 13, 2015 | 11.60 | 12.50 | 11.60 | 12.40 | 5,381 | +0.40(+3.33%) |
Nov 12, 2015 | 12.10 | 12.70 | 11.50 | 12.00 | 1,290 | -0.25(-2.04%) |
Nov 11, 2015 | 12.50 | 13.00 | 11.80 | 12.25 | 11,787 | -0.15(-1.21%) |
Nov 10, 2015 | 11.90 | 12.50 | 11.20 | 12.40 | 8,559 | +0.50(+4.20%) |
Nov 09, 2015 | 12.40 | 13.20 | 11.50 | 11.90 | 11,261 | -0.70(-5.56%) |
Nov 06, 2015 | 12.50 | 13.05 | 11.30 | 12.60 | 20,243 | +0.60(+5.00%) |
Nov 05, 2015 | 12.90 | 13.20 | 12.00 | 12.00 | 1,975 | -0.70(-5.51%) |
Nov 04, 2015 | 12.50 | 13.09 | 12.50 | 12.70 | 3,583 | -0.10(-0.78%) |
Nov 03, 2015 | 13.50 | 13.50 | 12.00 | 12.80 | 6,342 | -0.10(-0.78%) |