Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.25 | 12.33 | 12.14 | 12.14 | 212,706 | -0.10(-0.82%) |
Nov 29, 2016 | 12.21 | 12.38 | 12.15 | 12.24 | 248,440 | +0.00(+0.00%) |
Nov 28, 2016 | 12.38 | 12.40 | 12.23 | 12.24 | 258,930 | -0.15(-1.21%) |
Nov 25, 2016 | 12.27 | 12.50 | 12.25 | 12.39 | 143,722 | +0.03(+0.24%) |
Nov 23, 2016 | 12.36 | 12.36 | 12.36 | 0 | +0.11(+0.90%) | |
Nov 22, 2016 | 12.32 | 12.40 | 12.21 | 12.25 | 157,108 | -0.03(-0.24%) |
Nov 21, 2016 | 12.39 | 12.43 | 12.19 | 12.28 | 324,064 | -0.07(-0.57%) |
Nov 18, 2016 | 12.43 | 12.51 | 12.31 | 12.35 | 259,713 | -0.01(-0.08%) |
Nov 17, 2016 | 12.55 | 12.57 | 12.36 | 12.36 | 448,059 | -0.19(-1.51%) |
Nov 16, 2016 | 12.30 | 12.59 | 12.27 | 12.55 | 493,922 | +0.23(+1.87%) |
Nov 15, 2016 | 11.92 | 12.37 | 11.92 | 12.32 | 348,905 | +0.39(+3.27%) |
Nov 14, 2016 | 11.92 | 12.13 | 11.88 | 11.93 | 358,394 | -0.04(-0.33%) |
Nov 11, 2016 | 12.00 | 12.10 | 11.95 | 11.97 | 245,758 | -0.06(-0.50%) |
Nov 10, 2016 | 12.15 | 12.29 | 11.99 | 12.03 | 313,825 | -0.01(-0.08%) |
Nov 09, 2016 | 11.95 | 12.06 | 11.47 | 12.04 | 432,945 | -0.06(-0.50%) |
Nov 08, 2016 | 11.96 | 12.12 | 11.91 | 12.10 | 288,218 | +0.14(+1.17%) |
Nov 07, 2016 | 11.96 | 12.13 | 11.89 | 11.96 | 385,586 | +0.12(+1.01%) |
Nov 04, 2016 | 11.94 | 12.02 | 11.81 | 11.84 | 205,603 | -0.04(-0.34%) |
Nov 03, 2016 | 12.13 | 12.13 | 11.87 | 11.88 | 255,923 | -0.25(-2.06%) |
Nov 02, 2016 | 12.18 | 12.27 | 12.08 | 12.13 | 281,989 | +0.01(+0.08%) |
Nov 01, 2016 | 11.86 | 12.30 | 11.86 | 12.12 | 541,822 | +0.27(+2.28%) |
Oct 31, 2016 | 12.00 | 12.02 | 11.77 | 11.85 | 494,490 | -0.06(-0.50%) |
Oct 28, 2016 | 12.00 | 12.20 | 11.89 | 11.91 | 488,238 | -0.04(-0.33%) |
Oct 27, 2016 | 11.97 | 12.19 | 11.89 | 11.95 | 372,957 | +0.13(+1.10%) |
Oct 26, 2016 | 11.60 | 11.99 | 11.60 | 11.82 | 343,396 | +0.16(+1.37%) |
Oct 25, 2016 | 11.65 | 11.74 | 11.45 | 11.66 | 373,491 | +0.04(+0.34%) |
Oct 24, 2016 | 11.52 | 11.86 | 11.40 | 11.62 | 788,716 | +0.13(+1.13%) |
Oct 21, 2016 | 11.00 | 11.64 | 10.83 | 11.49 | 780,603 | +1.05(+10.06%) |
Oct 20, 2016 | 10.39 | 10.46 | 10.35 | 10.44 | 126,647 | -0.02(-0.19%) |
Oct 19, 2016 | 10.40 | 10.48 | 10.30 | 10.46 | 142,640 | +0.04(+0.38%) |
Oct 18, 2016 | 10.54 | 10.63 | 10.38 | 10.42 | 202,455 | -0.03(-0.29%) |
Oct 17, 2016 | 10.43 | 10.46 | 10.38 | 10.45 | 77,864 | +0.05(+0.48%) |
Oct 14, 2016 | 10.30 | 10.50 | 10.30 | 10.40 | 137,747 | +0.10(+0.97%) |
Oct 13, 2016 | 10.33 | 10.40 | 10.16 | 10.30 | 176,648 | -0.07(-0.68%) |
Oct 12, 2016 | 10.46 | 10.51 | 10.37 | 10.37 | 182,507 | -0.11(-1.05%) |
Oct 11, 2016 | 10.66 | 10.71 | 10.45 | 10.48 | 89,371 | -0.24(-2.24%) |
Oct 10, 2016 | 10.82 | 10.90 | 10.69 | 10.72 | 40,288 | +0.00(+0.00%) |
Oct 07, 2016 | 10.83 | 10.83 | 10.59 | 10.72 | 55,571 | -0.10(-0.92%) |
Oct 06, 2016 | 10.92 | 10.92 | 10.81 | 10.82 | 65,472 | -0.09(-0.82%) |
Oct 05, 2016 | 10.83 | 11.00 | 10.83 | 10.91 | 77,379 | +0.13(+1.21%) |
Oct 04, 2016 | 10.80 | 10.93 | 10.74 | 10.78 | 92,179 | -0.05(-0.46%) |
Oct 03, 2016 | 10.85 | 10.87 | 10.72 | 10.83 | 99,186 | +0.00(+0.00%) |
Sep 30, 2016 | 10.73 | 10.87 | 10.70 | 10.83 | 96,302 | +0.13(+1.21%) |
Sep 29, 2016 | 10.59 | 10.82 | 10.59 | 10.70 | 125,365 | +0.10(+0.94%) |
Sep 28, 2016 | 10.43 | 10.62 | 10.42 | 10.60 | 158,628 | +0.17(+1.63%) |
Sep 27, 2016 | 10.48 | 10.48 | 10.30 | 10.43 | 131,141 | -0.04(-0.38%) |
Sep 26, 2016 | 10.50 | 10.62 | 10.44 | 10.47 | 131,864 | -0.09(-0.85%) |
Sep 23, 2016 | 10.58 | 10.59 | 10.49 | 10.56 | 118,655 | -0.08(-0.75%) |
Sep 22, 2016 | 10.51 | 10.64 | 10.51 | 10.64 | 81,007 | +0.17(+1.62%) |
Sep 21, 2016 | 10.43 | 10.61 | 10.41 | 10.47 | 176,171 | +0.13(+1.26%) |
Sep 20, 2016 | 10.36 | 10.37 | 10.29 | 10.34 | 176,063 | +0.03(+0.29%) |
Sep 19, 2016 | 10.35 | 10.46 | 10.21 | 10.31 | 159,477 | +0.03(+0.29%) |
Sep 16, 2016 | 10.41 | 10.46 | 10.28 | 10.28 | 137,265 | -0.18(-1.72%) |
Sep 15, 2016 | 10.38 | 10.47 | 10.30 | 10.46 | 108,114 | +0.10(+0.97%) |
Sep 14, 2016 | 10.43 | 10.48 | 10.29 | 10.36 | 87,377 | -0.05(-0.48%) |
Sep 13, 2016 | 10.60 | 10.60 | 10.40 | 10.41 | 97,508 | -0.24(-2.25%) |
Sep 12, 2016 | 10.60 | 10.70 | 10.48 | 10.65 | 167,435 | +0.02(+0.19%) |
Sep 09, 2016 | 10.75 | 10.76 | 10.60 | 10.63 | 202,738 | -0.21(-1.94%) |
Sep 08, 2016 | 10.88 | 10.96 | 10.83 | 10.84 | 91,710 | -0.09(-0.82%) |
Sep 07, 2016 | 10.97 | 10.97 | 10.81 | 10.93 | 164,074 | -0.01(-0.09%) |
Sep 06, 2016 | 10.93 | 10.98 | 10.82 | 10.94 | 182,288 | +0.02(+0.18%) |
Sep 02, 2016 | 10.81 | 10.92 | 10.92 | 10.92 | 155,000 | +0.18(+1.68%) |
Sep 01, 2016 | 10.70 | 10.78 | 10.62 | 10.74 | 138,930 | +0.08(+0.75%) |
Aug 31, 2016 | 10.74 | 10.74 | 10.58 | 10.66 | 173,550 | -0.09(-0.84%) |
Aug 30, 2016 | 10.72 | 10.80 | 10.66 | 10.75 | 140,587 | +0.00(+0.00%) |
Aug 29, 2016 | 10.74 | 10.80 | 10.66 | 10.75 | 97,940 | -0.02(-0.19%) |
Aug 26, 2016 | 10.79 | 10.86 | 10.71 | 10.77 | 169,973 | +0.05(+0.47%) |
Aug 25, 2016 | 10.67 | 10.75 | 10.54 | 10.72 | 154,486 | +0.09(+0.85%) |
Aug 24, 2016 | 10.72 | 10.74 | 10.60 | 10.63 | 104,349 | -0.08(-0.75%) |
Aug 23, 2016 | 10.60 | 10.83 | 10.58 | 10.71 | 208,777 | +0.14(+1.32%) |
Aug 22, 2016 | 10.76 | 10.76 | 10.56 | 10.57 | 191,800 | -0.26(-2.40%) |
Aug 19, 2016 | 10.62 | 10.86 | 10.58 | 10.83 | 238,582 | +0.16(+1.50%) |
Aug 18, 2016 | 10.81 | 10.84 | 10.63 | 10.67 | 351,573 | -0.14(-1.30%) |
Aug 17, 2016 | 10.91 | 10.91 | 10.77 | 10.81 | 378,468 | -0.08(-0.73%) |
Aug 16, 2016 | 11.01 | 11.01 | 10.88 | 10.89 | 354,451 | -0.10(-0.91%) |
Aug 15, 2016 | 11.00 | 11.20 | 10.96 | 10.99 | 242,262 | -0.01(-0.09%) |
Aug 12, 2016 | 10.92 | 11.06 | 10.92 | 11.00 | 406,888 | +0.05(+0.46%) |
Aug 11, 2016 | 10.94 | 11.04 | 10.90 | 10.95 | 312,368 | -0.01(-0.09%) |
Aug 10, 2016 | 11.18 | 11.22 | 10.95 | 10.96 | 477,147 | -0.19(-1.70%) |
Aug 09, 2016 | 11.11 | 11.16 | 11.09 | 11.15 | 232,838 | +0.04(+0.36%) |
Aug 08, 2016 | 11.14 | 11.17 | 11.10 | 11.11 | 356,111 | -0.03(-0.27%) |
Aug 05, 2016 | 11.04 | 11.22 | 10.97 | 11.14 | 371,897 | +0.07(+0.63%) |
Aug 04, 2016 | 11.15 | 11.17 | 10.94 | 11.07 | 349,034 | -0.10(-0.90%) |
Aug 03, 2016 | 11.04 | 11.21 | 11.03 | 11.17 | 257,106 | +0.09(+0.81%) |
Aug 02, 2016 | 11.30 | 11.36 | 10.96 | 11.08 | 299,556 | -0.16(-1.42%) |
Aug 01, 2016 | 11.33 | 11.46 | 11.11 | 11.24 | 442,609 | +0.16(+1.44%) |
Jul 29, 2016 | 10.99 | 11.22 | 10.95 | 11.08 | 360,254 | -0.13(-1.16%) |
Jul 28, 2016 | 11.33 | 11.36 | 11.16 | 11.21 | 268,072 | -0.11(-0.97%) |
Jul 27, 2016 | 11.39 | 11.45 | 11.27 | 11.32 | 411,983 | +0.10(+0.89%) |
Jul 26, 2016 | 10.96 | 11.23 | 10.95 | 11.22 | 344,322 | +0.26(+2.37%) |
Jul 25, 2016 | 10.88 | 11.08 | 10.82 | 10.96 | 411,070 | +0.11(+1.01%) |
Jul 22, 2016 | 10.75 | 11.08 | 10.66 | 10.85 | 1,102,739 | +0.77(+7.64%) |
Jul 21, 2016 | 10.12 | 10.16 | 10.00 | 10.08 | 413,543 | +0.01(+0.10%) |
Jul 20, 2016 | 9.940 | 10.13 | 9.890 | 10.07 | 373,464 | +0.15(+1.51%) |
Jul 19, 2016 | 9.790 | 9.960 | 9.755 | 9.920 | 349,746 | +0.10(+1.02%) |
Jul 18, 2016 | 9.800 | 9.950 | 9.740 | 9.820 | 266,589 | +0.05(+0.51%) |
Jul 15, 2016 | 9.710 | 9.795 | 9.580 | 9.770 | 200,613 | +0.09(+0.93%) |
Jul 14, 2016 | 9.520 | 9.715 | 9.520 | 9.680 | 253,921 | +0.18(+1.89%) |
Jul 13, 2016 | 9.440 | 9.510 | 9.330 | 9.500 | 291,781 | +0.12(+1.28%) |
Jul 12, 2016 | 9.390 | 9.450 | 9.370 | 9.380 | 193,947 | +0.08(+0.86%) |
Jul 11, 2016 | 9.320 | 9.360 | 9.160 | 9.300 | 224,091 | +0.01(+0.11%) |
Jul 08, 2016 | 9.220 | 9.260 | 9.170 | 9.290 | 337,426 | +0.15(+1.64%) |
Jul 07, 2016 | 9.050 | 9.200 | 9.050 | 9.140 | 254,444 | +0.11(+1.22%) |
Jul 06, 2016 | 9.020 | 9.060 | 8.830 | 9.030 | 266,515 | +0.01(+0.11%) |
Jul 05, 2016 | 9.350 | 9.350 | 8.880 | 9.020 | 363,530 | -0.33(-3.53%) |
Jul 01, 2016 | 9.290 | 9.350 | 9.350 | 9.350 | 131,600 | +0.05(+0.54%) |
Jun 30, 2016 | 9.150 | 9.350 | 9.040 | 9.300 | 341,622 | +0.17(+1.86%) |
Jun 29, 2016 | 9.310 | 9.400 | 9.090 | 9.130 | 366,028 | -0.14(-1.51%) |
Jun 28, 2016 | 9.310 | 9.380 | 9.175 | 9.270 | 190,621 | +0.03(+0.32%) |
Jun 27, 2016 | 9.620 | 9.620 | 9.140 | 9.240 | 440,687 | -0.49(-5.04%) |
Jun 24, 2016 | 9.870 | 9.920 | 9.710 | 9.730 | 294,050 | -0.51(-4.98%) |
Jun 23, 2016 | 10.23 | 10.31 | 10.21 | 10.24 | 167,659 | +0.12(+1.19%) |
Jun 22, 2016 | 10.32 | 10.37 | 10.09 | 10.12 | 229,918 | -0.16(-1.56%) |
Jun 21, 2016 | 10.37 | 10.40 | 10.24 | 10.28 | 189,600 | -0.11(-1.06%) |
Jun 20, 2016 | 10.53 | 10.56 | 10.37 | 10.39 | 219,509 | -0.01(-0.10%) |
Jun 17, 2016 | 10.36 | 10.46 | 10.21 | 10.40 | 187,116 | +0.05(+0.48%) |
Jun 16, 2016 | 10.32 | 10.40 | 10.20 | 10.35 | 186,683 | -0.08(-0.77%) |
Jun 15, 2016 | 10.44 | 10.55 | 10.41 | 10.43 | 187,712 | -0.03(-0.29%) |
Jun 14, 2016 | 10.44 | 10.53 | 10.42 | 10.46 | 280,697 | -0.02(-0.19%) |
Jun 13, 2016 | 10.66 | 10.66 | 10.46 | 10.48 | 171,091 | -0.21(-1.96%) |
Jun 10, 2016 | 10.70 | 10.72 | 10.58 | 10.69 | 382,149 | -0.11(-1.02%) |
Jun 09, 2016 | 10.83 | 10.85 | 10.67 | 10.80 | 234,686 | -0.10(-0.92%) |
Jun 08, 2016 | 10.89 | 11.03 | 10.75 | 10.90 | 365,261 | +0.08(+0.74%) |
Jun 07, 2016 | 10.80 | 10.88 | 10.78 | 10.82 | 197,253 | -0.02(-0.18%) |
Jun 06, 2016 | 10.75 | 10.90 | 10.74 | 10.84 | 211,186 | +0.07(+0.65%) |
Jun 03, 2016 | 10.85 | 10.86 | 10.65 | 10.77 | 138,241 | -0.03(-0.28%) |
Jun 02, 2016 | 10.65 | 10.80 | 10.62 | 10.80 | 169,113 | +0.12(+1.12%) |
Jun 01, 2016 | 10.63 | 10.69 | 10.52 | 10.68 | 316,630 | +0.03(+0.28%) |
May 31, 2016 | 10.71 | 10.78 | 10.60 | 10.65 | 208,878 | -0.11(-1.02%) |
May 27, 2016 | 10.64 | 10.76 | 10.76 | 10.76 | 177,900 | +0.11(+1.03%) |
May 26, 2016 | 10.30 | 10.74 | 10.28 | 10.65 | 597,614 | +0.39(+3.80%) |
May 25, 2016 | 10.25 | 10.34 | 10.17 | 10.26 | 504,494 | +0.06(+0.59%) |
May 24, 2016 | 10.19 | 10.30 | 10.16 | 10.20 | 555,367 | +0.04(+0.39%) |
May 23, 2016 | 10.16 | 10.22 | 10.15 | 10.16 | 446,053 | +0.02(+0.20%) |
May 20, 2016 | 10.16 | 10.27 | 10.09 | 10.14 | 1,030,920 | +0.04(+0.40%) |
May 19, 2016 | 10.01 | 10.14 | 9.970 | 10.10 | 620,925 | -0.01(-0.10%) |
May 18, 2016 | 10.08 | 10.28 | 10.01 | 10.11 | 1,143,649 | +0.01(+0.10%) |
May 17, 2016 | 10.25 | 10.30 | 10.07 | 10.10 | 1,167,353 | -0.12(-1.17%) |
May 16, 2016 | 10.09 | 10.36 | 10.09 | 10.22 | 1,279,554 | +0.23(+2.30%) |
May 13, 2016 | 9.840 | 10.16 | 9.750 | 9.990 | 2,579,324 | +0.14(+1.42%) |
May 12, 2016 | 10.11 | 10.18 | 9.820 | 9.850 | 878,691 | -0.20(-1.99%) |
May 11, 2016 | 10.15 | 10.22 | 10.05 | 10.05 | 825,301 | -0.11(-1.08%) |
May 10, 2016 | 10.17 | 10.22 | 10.11 | 10.16 | 566,912 | +0.01(+0.10%) |
May 09, 2016 | 10.16 | 10.25 | 10.09 | 10.15 | 256,744 | -0.03(-0.29%) |
May 06, 2016 | 10.13 | 10.25 | 10.09 | 10.18 | 241,722 | +0.06(+0.59%) |
May 05, 2016 | 10.33 | 10.33 | 10.11 | 10.12 | 233,840 | -0.19(-1.84%) |
May 04, 2016 | 10.31 | 10.41 | 10.22 | 10.31 | 569,657 | -0.07(-0.67%) |
May 03, 2016 | 10.67 | 10.67 | 10.38 | 10.38 | 799,931 | -0.37(-3.44%) |
May 02, 2016 | 10.73 | 10.79 | 10.53 | 10.75 | 199,068 | +0.02(+0.19%) |
Apr 29, 2016 | 10.63 | 10.85 | 10.56 | 10.73 | 313,006 | +0.07(+0.66%) |
Apr 28, 2016 | 10.67 | 10.72 | 10.55 | 10.66 | 512,916 | -0.08(-0.74%) |
Apr 27, 2016 | 10.81 | 10.84 | 10.66 | 10.74 | 514,458 | -0.03(-0.28%) |
Apr 26, 2016 | 10.94 | 10.94 | 10.76 | 10.77 | 247,294 | -0.07(-0.65%) |
Apr 25, 2016 | 10.91 | 11.04 | 10.80 | 10.84 | 202,126 | -0.12(-1.09%) |
Apr 22, 2016 | 11.03 | 11.14 | 10.89 | 10.96 | 345,246 | -0.04(-0.36%) |
Apr 21, 2016 | 10.98 | 11.35 | 10.78 | 11.00 | 805,122 | +0.49(+4.66%) |
Apr 20, 2016 | 10.54 | 10.56 | 10.42 | 10.51 | 301,159 | -0.08(-0.76%) |
Apr 19, 2016 | 10.72 | 10.78 | 10.54 | 10.59 | 341,957 | -0.12(-1.12%) |
Apr 18, 2016 | 10.56 | 10.79 | 10.49 | 10.71 | 193,284 | +0.12(+1.13%) |
Apr 15, 2016 | 10.51 | 10.70 | 10.45 | 10.59 | 308,874 | -0.16(-1.49%) |
Apr 14, 2016 | 10.67 | 10.91 | 10.58 | 10.75 | 335,704 | +0.04(+0.37%) |
Apr 13, 2016 | 10.49 | 10.77 | 10.46 | 10.71 | 346,114 | +0.22(+2.10%) |
Apr 12, 2016 | 10.68 | 10.68 | 10.31 | 10.49 | 533,481 | -0.41(-3.76%) |
Apr 11, 2016 | 10.95 | 11.08 | 10.89 | 10.90 | 149,777 | +0.01(+0.09%) |
Apr 08, 2016 | 10.96 | 11.04 | 10.83 | 10.89 | 169,448 | +0.06(+0.55%) |
Apr 07, 2016 | 10.95 | 10.96 | 10.77 | 10.83 | 293,683 | -0.15(-1.37%) |
Apr 06, 2016 | 10.87 | 11.05 | 10.78 | 10.98 | 166,703 | +0.10(+0.92%) |
Apr 05, 2016 | 10.81 | 10.93 | 10.77 | 10.88 | 145,530 | -0.03(-0.27%) |
Apr 04, 2016 | 11.00 | 11.01 | 10.87 | 10.91 | 201,391 | -0.06(-0.55%) |
Apr 01, 2016 | 10.87 | 11.06 | 10.64 | 10.97 | 270,437 | -0.01(-0.09%) |
Mar 31, 2016 | 10.96 | 11.11 | 10.80 | 10.98 | 345,848 | +0.07(+0.64%) |
Mar 30, 2016 | 10.93 | 11.17 | 10.88 | 10.91 | 332,280 | +0.02(+0.18%) |
Mar 29, 2016 | 10.61 | 11.01 | 10.61 | 10.89 | 213,313 | +0.21(+1.97%) |
Mar 28, 2016 | 10.81 | 11.04 | 10.68 | 10.68 | 205,420 | -0.08(-0.74%) |
Mar 24, 2016 | 10.58 | 10.76 | 10.76 | 10.76 | 338,000 | +0.04(+0.37%) |
Mar 23, 2016 | 10.67 | 10.80 | 10.59 | 10.72 | 182,938 | -0.03(-0.28%) |
Mar 22, 2016 | 10.03 | 10.77 | 9.940 | 10.75 | 387,954 | +0.75(+7.50%) |
Mar 21, 2016 | 10.60 | 10.73 | 9.900 | 10.00 | 1,210,034 | -0.67(-6.28%) |
Mar 18, 2016 | 10.65 | 10.84 | 10.56 | 10.67 | 184,415 | -0.01(-0.09%) |
Mar 17, 2016 | 10.48 | 10.73 | 10.48 | 10.68 | 356,728 | +0.19(+1.81%) |
Mar 16, 2016 | 10.46 | 10.59 | 10.27 | 10.49 | 319,156 | +0.02(+0.19%) |
Mar 15, 2016 | 10.83 | 10.83 | 10.47 | 10.47 | 185,427 | -0.43(-3.94%) |
Mar 14, 2016 | 10.88 | 11.00 | 10.87 | 10.90 | 43,911 | +0.02(+0.18%) |
Mar 11, 2016 | 10.84 | 10.93 | 10.81 | 10.88 | 47,639 | +0.17(+1.59%) |
Mar 10, 2016 | 10.84 | 10.91 | 10.65 | 10.71 | 94,555 | -0.13(-1.20%) |
Mar 09, 2016 | 10.92 | 11.08 | 10.81 | 10.84 | 111,262 | -0.02(-0.18%) |
Mar 08, 2016 | 10.89 | 11.02 | 10.69 | 10.86 | 173,890 | -0.11(-1.00%) |
Mar 07, 2016 | 10.77 | 10.97 | 10.70 | 10.97 | 111,295 | +0.18(+1.67%) |
Mar 04, 2016 | 10.81 | 10.99 | 10.70 | 10.79 | 125,722 | -0.11(-1.01%) |
Mar 03, 2016 | 10.52 | 10.91 | 10.49 | 10.90 | 129,563 | +0.28(+2.64%) |
Mar 02, 2016 | 10.57 | 10.67 | 10.41 | 10.62 | 92,307 | +0.04(+0.38%) |
Mar 01, 2016 | 10.35 | 10.63 | 10.32 | 10.58 | 79,562 | +0.31(+3.02%) |
Feb 29, 2016 | 10.17 | 10.38 | 10.12 | 10.27 | 79,455 | +0.11(+1.08%) |
Feb 26, 2016 | 10.29 | 10.30 | 10.11 | 10.16 | 106,006 | -0.01(-0.10%) |
Feb 25, 2016 | 9.980 | 10.21 | 9.870 | 10.17 | 101,571 | +0.19(+1.90%) |
Feb 24, 2016 | 9.670 | 10.01 | 9.600 | 9.980 | 100,570 | +0.19(+1.94%) |
Feb 23, 2016 | 9.630 | 9.850 | 9.610 | 9.790 | 110,550 | +0.11(+1.14%) |
Feb 22, 2016 | 9.990 | 10.04 | 9.680 | 9.680 | 223,028 | -0.14(-1.43%) |
Feb 19, 2016 | 9.820 | 9.870 | 9.700 | 9.820 | 79,990 | -0.06(-0.61%) |
Feb 18, 2016 | 9.850 | 9.960 | 9.760 | 9.880 | 147,149 | +0.13(+1.33%) |
Feb 17, 2016 | 9.550 | 9.880 | 9.550 | 9.750 | 150,503 | +0.27(+2.85%) |
Feb 16, 2016 | 9.390 | 9.505 | 9.280 | 9.480 | 158,616 | +0.18(+1.94%) |
Feb 12, 2016 | 9.280 | 9.300 | 9.300 | 9.300 | 108,500 | +0.11(+1.20%) |
Feb 11, 2016 | 9.210 | 9.290 | 9.070 | 9.190 | 157,023 | -0.16(-1.71%) |
Feb 10, 2016 | 9.110 | 9.510 | 9.110 | 9.350 | 135,688 | +0.21(+2.30%) |
Feb 09, 2016 | 9.070 | 9.400 | 9.050 | 9.140 | 181,393 | +0.03(+0.33%) |
Feb 08, 2016 | 9.080 | 9.160 | 9.010 | 9.110 | 131,875 | -0.13(-1.41%) |
Feb 05, 2016 | 9.540 | 9.580 | 9.210 | 9.240 | 222,439 | -0.34(-3.55%) |
Feb 04, 2016 | 9.430 | 9.870 | 9.380 | 9.580 | 364,070 | +0.17(+1.81%) |
Feb 03, 2016 | 9.070 | 9.455 | 9.040 | 9.410 | 263,160 | +0.45(+5.02%) |
Feb 02, 2016 | 8.910 | 9.070 | 8.890 | 8.960 | 160,238 | -0.10(-1.10%) |
Feb 01, 2016 | 9.020 | 9.150 | 8.860 | 9.060 | 226,617 | +0.00(+0.00%) |
Jan 29, 2016 | 8.530 | 9.060 | 8.530 | 9.060 | 771,074 | +0.77(+9.29%) |
Jan 28, 2016 | 9.550 | 9.590 | 8.070 | 8.290 | 887,478 | -1.54(-15.67%) |
Jan 27, 2016 | 10.01 | 10.15 | 9.750 | 9.830 | 323,614 | -0.20(-1.99%) |
Jan 26, 2016 | 9.870 | 10.10 | 9.870 | 10.03 | 175,163 | +0.29(+2.98%) |
Jan 25, 2016 | 9.900 | 9.950 | 9.500 | 9.740 | 227,062 | -0.22(-2.21%) |
Jan 22, 2016 | 9.820 | 10.07 | 9.820 | 9.960 | 85,362 | +0.31(+3.21%) |
Jan 21, 2016 | 9.480 | 9.890 | 9.310 | 9.650 | 207,974 | +0.29(+3.10%) |
Jan 20, 2016 | 9.100 | 9.430 | 9.030 | 9.360 | 143,113 | +0.15(+1.63%) |
Jan 19, 2016 | 9.220 | 9.440 | 9.110 | 9.210 | 263,655 | -0.13(-1.39%) |
Jan 15, 2016 | 9.710 | 9.340 | 9.340 | 9.340 | 249,600 | -0.78(-7.71%) |
Jan 14, 2016 | 10.01 | 10.19 | 9.830 | 10.12 | 156,467 | +0.13(+1.30%) |
Jan 13, 2016 | 10.36 | 10.38 | 9.940 | 9.990 | 128,916 | -0.31(-3.01%) |
Jan 12, 2016 | 10.25 | 10.38 | 10.07 | 10.30 | 140,556 | +0.10(+0.98%) |
Jan 11, 2016 | 10.63 | 10.65 | 10.11 | 10.20 | 185,488 | -0.35(-3.32%) |
Jan 08, 2016 | 10.82 | 10.83 | 10.48 | 10.55 | 348,228 | -0.27(-2.50%) |
Jan 07, 2016 | 10.73 | 10.85 | 10.70 | 10.82 | 217,702 | -0.11(-1.01%) |
Jan 06, 2016 | 10.68 | 10.96 | 10.68 | 10.93 | 310,412 | +0.06(+0.55%) |
Jan 05, 2016 | 10.91 | 11.04 | 10.76 | 10.87 | 117,636 | -0.04(-0.37%) |
Jan 04, 2016 | 10.89 | 10.95 | 10.71 | 10.91 | 149,009 | -0.12(-1.09%) |
Dec 31, 2015 | 11.16 | 11.03 | 11.03 | 11.03 | 89,000 | -0.17(-1.52%) |
Dec 30, 2015 | 11.25 | 11.34 | 11.19 | 11.20 | 78,316 | -0.11(-0.97%) |
Dec 29, 2015 | 10.97 | 11.35 | 10.97 | 11.31 | 136,775 | +0.39(+3.57%) |
Dec 28, 2015 | 11.04 | 11.10 | 10.87 | 10.92 | 63,594 | -0.15(-1.36%) |
Dec 24, 2015 | 11.04 | 11.07 | 11.07 | 11.07 | 39,800 | +0.06(+0.54%) |
Dec 23, 2015 | 10.95 | 11.04 | 10.86 | 11.01 | 82,835 | +0.11(+1.01%) |
Dec 22, 2015 | 10.72 | 10.93 | 10.64 | 10.90 | 107,860 | +0.19(+1.77%) |
Dec 21, 2015 | 10.77 | 10.80 | 10.63 | 10.71 | 81,355 | -0.01(-0.09%) |
Dec 18, 2015 | 10.65 | 10.79 | 10.59 | 10.72 | 123,976 | +0.04(+0.37%) |
Dec 17, 2015 | 10.80 | 10.91 | 10.67 | 10.68 | 122,324 | -0.13(-1.20%) |
Dec 16, 2015 | 10.82 | 10.94 | 10.66 | 10.81 | 151,312 | +0.05(+0.46%) |
Dec 15, 2015 | 10.69 | 10.90 | 10.65 | 10.76 | 250,516 | +0.12(+1.13%) |
Dec 14, 2015 | 10.57 | 10.72 | 10.56 | 10.64 | 197,092 | +0.04(+0.38%) |
Dec 11, 2015 | 10.64 | 10.76 | 10.59 | 10.60 | 115,706 | -0.12(-1.12%) |
Dec 10, 2015 | 10.66 | 10.80 | 10.61 | 10.72 | 238,877 | +0.06(+0.56%) |
Dec 09, 2015 | 10.80 | 11.05 | 10.62 | 10.66 | 267,295 | -0.19(-1.75%) |
Dec 08, 2015 | 10.83 | 10.94 | 10.78 | 10.85 | 238,469 | -0.14(-1.27%) |
Dec 07, 2015 | 11.09 | 11.15 | 10.94 | 10.99 | 175,247 | -0.18(-1.61%) |
Dec 04, 2015 | 11.21 | 11.32 | 11.14 | 11.17 | 100,781 | -0.07(-0.62%) |
Dec 03, 2015 | 11.37 | 11.38 | 11.20 | 11.24 | 133,887 | -0.05(-0.44%) |
Dec 02, 2015 | 11.31 | 11.43 | 11.23 | 11.29 | 147,096 | -0.08(-0.70%) |