Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.36 | 11.36 | 11.06 | 11.21 | 17,654 | -0.15(-1.30%) |
Nov 29, 2016 | 11.11 | 11.38 | 10.92 | 11.36 | 23,416 | +0.25(+2.22%) |
Nov 28, 2016 | 11.31 | 11.31 | 10.96 | 11.11 | 8,516 | -0.10(-0.88%) |
Nov 25, 2016 | 11.36 | 11.36 | 11.21 | 11.21 | 13,444 | -0.15(-1.30%) |
Nov 23, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.10(+0.88%) | |
Nov 22, 2016 | 11.31 | 11.36 | 11.06 | 11.26 | 28,421 | -0.05(-0.44%) |
Nov 21, 2016 | 10.92 | 11.66 | 10.87 | 11.31 | 153,947 | +0.44(+4.09%) |
Nov 18, 2016 | 11.01 | 11.06 | 10.67 | 10.87 | 40,734 | -0.15(-1.34%) |
Nov 17, 2016 | 10.77 | 11.36 | 10.77 | 11.01 | 92,879 | +0.25(+2.29%) |
Nov 16, 2016 | 10.37 | 10.82 | 10.37 | 10.77 | 62,504 | +0.44(+4.31%) |
Nov 15, 2016 | 10.12 | 10.42 | 9.927 | 10.32 | 87,997 | +0.25(+2.45%) |
Nov 14, 2016 | 9.977 | 10.17 | 9.977 | 10.08 | 20,346 | -0.05(-0.49%) |
Nov 11, 2016 | 9.927 | 10.12 | 9.878 | 10.12 | 17,793 | +0.20(+1.99%) |
Nov 10, 2016 | 9.680 | 9.977 | 9.680 | 9.927 | 17,839 | -0.05(-0.50%) |
Nov 09, 2016 | 9.878 | 10.08 | 9.829 | 9.977 | 25,442 | -0.15(-1.46%) |
Nov 08, 2016 | 9.878 | 10.12 | 9.878 | 10.12 | 20,170 | +0.35(+3.54%) |
Nov 07, 2016 | 9.730 | 9.829 | 9.654 | 9.779 | 12,202 | +0.05(+0.51%) |
Nov 04, 2016 | 9.680 | 9.829 | 9.680 | 9.730 | 13,970 | +0.05(+0.51%) |
Nov 03, 2016 | 9.587 | 9.878 | 9.587 | 9.680 | 15,630 | +0.10(+1.03%) |
Nov 02, 2016 | 9.631 | 9.779 | 9.493 | 9.582 | 21,832 | -0.25(-2.51%) |
Nov 01, 2016 | 9.779 | 9.927 | 9.779 | 9.829 | 11,942 | +0.05(+0.51%) |
Oct 31, 2016 | 9.878 | 9.878 | 9.680 | 9.779 | 32,038 | -0.10(-1.00%) |
Oct 28, 2016 | 9.977 | 9.977 | 9.829 | 9.878 | 11,750 | +0.00(+0.00%) |
Oct 27, 2016 | 9.927 | 9.977 | 9.829 | 9.878 | 27,646 | -0.05(-0.50%) |
Oct 26, 2016 | 9.878 | 9.977 | 9.829 | 9.927 | 51,644 | +0.00(+0.00%) |
Oct 25, 2016 | 9.878 | 9.927 | 9.878 | 9.927 | 9,285 | +0.00(+0.00%) |
Oct 24, 2016 | 9.878 | 9.927 | 9.829 | 9.927 | 12,889 | +0.05(+0.50%) |
Oct 21, 2016 | 9.878 | 9.977 | 9.829 | 9.878 | 25,754 | -0.05(-0.50%) |
Oct 20, 2016 | 9.977 | 9.977 | 9.878 | 9.927 | 5,440 | -0.05(-0.50%) |
Oct 19, 2016 | 9.878 | 10.08 | 9.829 | 9.977 | 16,571 | +0.05(+0.50%) |
Oct 18, 2016 | 10.08 | 10.08 | 9.878 | 9.927 | 8,265 | -0.05(-0.50%) |
Oct 17, 2016 | 9.977 | 10.12 | 9.878 | 9.977 | 18,568 | +0.09(+0.90%) |
Oct 14, 2016 | 10.14 | 10.19 | 9.848 | 9.888 | 76,171 | -0.23(-2.25%) |
Oct 13, 2016 | 9.927 | 10.12 | 9.858 | 10.12 | 50,277 | +0.12(+1.19%) |
Oct 12, 2016 | 10.04 | 10.11 | 9.878 | 9.997 | 50,751 | -0.21(-2.03%) |
Oct 11, 2016 | 10.15 | 10.24 | 10.06 | 10.20 | 12,283 | -0.02(-0.19%) |
Oct 10, 2016 | 10.12 | 10.31 | 10.12 | 10.22 | 11,863 | +0.08(+0.78%) |
Oct 07, 2016 | 9.947 | 10.15 | 9.902 | 10.14 | 32,339 | +0.21(+2.09%) |
Oct 06, 2016 | 9.838 | 10.07 | 9.838 | 9.937 | 48,640 | +0.11(+1.11%) |
Oct 05, 2016 | 10.03 | 10.12 | 9.779 | 9.829 | 95,267 | -0.20(-1.97%) |
Oct 04, 2016 | 9.997 | 10.27 | 9.997 | 10.03 | 50,905 | -0.03(-0.30%) |
Oct 03, 2016 | 9.789 | 10.08 | 9.789 | 10.06 | 31,400 | +0.23(+2.31%) |
Sep 30, 2016 | 9.878 | 10.03 | 9.829 | 9.829 | 25,255 | -0.00(-0.05%) |
Sep 29, 2016 | 10.22 | 10.22 | 9.829 | 9.834 | 44,934 | -0.38(-3.72%) |
Sep 28, 2016 | 10.49 | 10.62 | 9.917 | 10.21 | 133,960 | -0.28(-2.64%) |
Sep 27, 2016 | 10.12 | 10.59 | 10.11 | 10.49 | 75,612 | +0.40(+3.91%) |
Sep 26, 2016 | 9.997 | 10.31 | 9.809 | 10.10 | 109,253 | +0.02(+0.20%) |
Sep 23, 2016 | 10.04 | 10.11 | 9.997 | 10.08 | 17,125 | +0.01(+0.10%) |
Sep 22, 2016 | 10.01 | 10.16 | 9.919 | 10.07 | 32,958 | +0.10(+0.96%) |
Sep 21, 2016 | 10.02 | 10.22 | 9.868 | 9.970 | 33,931 | -0.01(-0.07%) |
Sep 20, 2016 | 10.20 | 10.20 | 9.789 | 9.977 | 35,539 | -0.16(-1.56%) |
Sep 19, 2016 | 10.17 | 10.26 | 9.909 | 10.13 | 16,804 | -0.05(-0.49%) |
Sep 16, 2016 | 10.24 | 10.42 | 10.16 | 10.18 | 28,174 | -0.05(-0.48%) |
Sep 15, 2016 | 10.49 | 10.84 | 10.11 | 10.23 | 187,809 | +0.87(+9.28%) |
Sep 14, 2016 | 9.394 | 9.819 | 9.117 | 9.364 | 40,131 | -0.07(-0.73%) |
Sep 13, 2016 | 9.503 | 9.671 | 9.300 | 9.433 | 18,906 | -0.06(-0.62%) |
Sep 12, 2016 | 9.167 | 9.582 | 9.031 | 9.493 | 16,798 | +0.25(+2.67%) |
Sep 09, 2016 | 9.364 | 9.364 | 9.157 | 9.246 | 13,918 | -0.12(-1.27%) |
Sep 08, 2016 | 9.533 | 9.858 | 9.206 | 9.364 | 15,073 | -0.17(-1.76%) |
Sep 07, 2016 | 9.394 | 9.700 | 9.394 | 9.532 | 11,052 | +0.06(+0.63%) |
Sep 06, 2016 | 9.641 | 9.799 | 9.147 | 9.473 | 17,876 | -0.19(-1.94%) |
Sep 02, 2016 | 9.680 | 9.661 | 9.661 | 9.661 | 6,479 | -0.02(-0.20%) |
Sep 01, 2016 | 9.690 | 9.838 | 9.592 | 9.680 | 9,536 | -0.07(-0.71%) |
Aug 31, 2016 | 9.978 | 9.978 | 9.750 | 9.750 | 7,645 | -0.27(-2.66%) |
Aug 30, 2016 | 10.17 | 10.22 | 9.968 | 10.02 | 21,656 | -0.14(-1.36%) |
Aug 29, 2016 | 9.799 | 10.16 | 9.680 | 10.15 | 36,047 | +0.32(+3.27%) |
Aug 26, 2016 | 9.671 | 9.868 | 9.552 | 9.834 | 24,328 | +0.14(+1.48%) |
Aug 25, 2016 | 9.710 | 9.853 | 9.592 | 9.690 | 13,494 | -0.09(-0.91%) |
Aug 24, 2016 | 9.888 | 9.927 | 9.681 | 9.779 | 11,821 | -0.14(-1.39%) |
Aug 23, 2016 | 9.779 | 9.937 | 9.779 | 9.917 | 13,851 | -0.05(-0.50%) |
Aug 22, 2016 | 9.759 | 9.997 | 9.641 | 9.967 | 23,012 | +0.20(+2.02%) |
Aug 19, 2016 | 9.898 | 9.898 | 9.493 | 9.769 | 10,100 | -0.13(-1.30%) |
Aug 18, 2016 | 9.957 | 10.06 | 9.666 | 9.898 | 21,483 | +0.16(+1.62%) |
Aug 17, 2016 | 9.898 | 10.02 | 9.690 | 9.740 | 18,695 | -0.07(-0.70%) |
Aug 16, 2016 | 9.908 | 9.972 | 9.809 | 9.809 | 9,084 | -0.19(-1.88%) |
Aug 15, 2016 | 9.730 | 10.01 | 9.730 | 9.997 | 10,390 | +0.26(+2.64%) |
Aug 12, 2016 | 9.789 | 10.02 | 9.690 | 9.740 | 20,059 | -0.09(-0.90%) |
Aug 11, 2016 | 10.01 | 10.14 | 9.700 | 9.829 | 27,216 | -0.19(-1.87%) |
Aug 10, 2016 | 10.26 | 10.26 | 9.838 | 10.02 | 37,899 | -0.08(-0.78%) |
Aug 09, 2016 | 9.917 | 10.34 | 9.917 | 10.10 | 20,681 | +0.17(+1.69%) |
Aug 08, 2016 | 9.866 | 10.08 | 9.838 | 9.927 | 12,549 | -0.06(-0.59%) |
Aug 05, 2016 | 9.898 | 10.51 | 9.680 | 9.987 | 111,230 | +0.11(+1.10%) |
Aug 04, 2016 | 9.295 | 10.31 | 9.226 | 9.878 | 35,291 | +0.49(+5.26%) |
Aug 03, 2016 | 9.483 | 9.483 | 9.206 | 9.384 | 20,419 | -0.09(-0.94%) |
Aug 02, 2016 | 9.868 | 9.878 | 9.443 | 9.473 | 30,336 | -0.18(-1.84%) |
Aug 01, 2016 | 10.10 | 10.10 | 9.463 | 9.651 | 25,310 | -0.37(-3.65%) |
Jul 29, 2016 | 9.997 | 10.32 | 9.661 | 10.02 | 94,913 | +0.14(+1.40%) |
Jul 28, 2016 | 9.009 | 9.937 | 9.009 | 9.878 | 139,204 | +0.82(+9.05%) |
Jul 27, 2016 | 9.107 | 9.176 | 8.802 | 9.058 | 44,502 | +0.08(+0.88%) |
Jul 26, 2016 | 8.791 | 8.989 | 8.693 | 8.979 | 85,661 | +0.23(+2.60%) |
Jul 25, 2016 | 9.058 | 9.107 | 8.742 | 8.752 | 73,536 | -0.29(-3.17%) |
Jul 22, 2016 | 8.979 | 9.107 | 8.712 | 9.038 | 21,380 | +0.04(+0.44%) |
Jul 21, 2016 | 8.762 | 9.137 | 8.722 | 8.999 | 20,424 | +0.08(+0.89%) |
Jul 20, 2016 | 8.979 | 9.088 | 8.765 | 8.920 | 22,029 | -0.07(-0.77%) |
Jul 19, 2016 | 8.772 | 9.127 | 8.762 | 8.989 | 16,777 | +0.19(+2.13%) |
Jul 18, 2016 | 8.940 | 9.226 | 8.416 | 8.801 | 44,190 | -0.19(-2.09%) |
Jul 15, 2016 | 9.107 | 9.127 | 8.940 | 8.989 | 19,797 | -0.09(-0.98%) |
Jul 14, 2016 | 9.305 | 9.305 | 8.890 | 9.078 | 30,561 | -0.11(-1.18%) |
Jul 13, 2016 | 9.295 | 9.443 | 9.072 | 9.187 | 18,496 | -0.15(-1.59%) |
Jul 12, 2016 | 9.256 | 9.542 | 9.246 | 9.335 | 44,115 | +0.11(+1.18%) |
Jul 11, 2016 | 9.078 | 9.547 | 9.078 | 9.226 | 30,472 | +0.14(+1.52%) |
Jul 08, 2016 | 9.019 | 9.137 | 8.910 | 9.088 | 32,567 | +0.18(+2.00%) |
Jul 07, 2016 | 8.752 | 9.038 | 8.722 | 8.910 | 22,882 | +0.17(+1.92%) |
Jul 05, 2016 | 8.633 | 8.772 | 8.614 | 8.742 | 16,134 | +0.02(+0.23%) |
Jul 01, 2016 | 8.535 | 8.722 | 8.722 | 8.722 | 28,852 | +0.16(+1.85%) |
Jun 30, 2016 | 8.406 | 8.594 | 8.406 | 8.564 | 23,907 | +0.16(+1.88%) |
Jun 29, 2016 | 8.416 | 8.683 | 8.041 | 8.406 | 38,536 | +0.02(+0.24%) |
Jun 28, 2016 | 8.446 | 8.584 | 8.233 | 8.386 | 40,760 | +0.01(+0.12%) |
Jun 27, 2016 | 8.535 | 8.574 | 8.130 | 8.377 | 21,860 | -0.20(-2.30%) |
Jun 24, 2016 | 8.396 | 8.594 | 8.001 | 8.574 | 31,687 | -0.04(-0.46%) |
Jun 23, 2016 | 8.732 | 8.732 | 8.584 | 8.614 | 17,035 | -0.07(-0.80%) |
Jun 22, 2016 | 8.851 | 8.851 | 8.633 | 8.683 | 18,214 | -0.08(-0.90%) |
Jun 21, 2016 | 8.841 | 8.861 | 8.732 | 8.762 | 7,583 | -0.02(-0.22%) |
Jun 20, 2016 | 8.772 | 8.890 | 8.732 | 8.782 | 30,357 | +0.04(+0.45%) |
Jun 17, 2016 | 8.762 | 8.875 | 8.604 | 8.742 | 21,573 | -0.11(-1.23%) |
Jun 16, 2016 | 8.831 | 8.940 | 8.623 | 8.851 | 31,888 | +0.01(+0.11%) |
Jun 15, 2016 | 8.446 | 9.147 | 8.149 | 8.841 | 72,771 | +0.35(+4.07%) |
Jun 14, 2016 | 8.446 | 8.643 | 8.110 | 8.495 | 44,511 | +0.05(+0.58%) |
Jun 13, 2016 | 8.683 | 8.683 | 8.396 | 8.446 | 12,550 | -0.27(-3.06%) |
Jun 10, 2016 | 8.614 | 8.772 | 8.525 | 8.712 | 29,664 | +0.06(+0.68%) |
Jun 09, 2016 | 8.426 | 8.752 | 8.426 | 8.653 | 15,111 | +0.08(+0.92%) |
Jun 08, 2016 | 8.703 | 8.772 | 8.406 | 8.574 | 13,450 | -0.15(-1.70%) |
Jun 07, 2016 | 8.782 | 9.196 | 8.693 | 8.722 | 9,248 | -0.09(-1.01%) |
Jun 06, 2016 | 8.495 | 9.226 | 8.495 | 8.811 | 35,526 | +0.35(+4.08%) |
Jun 03, 2016 | 8.742 | 8.742 | 8.001 | 8.465 | 38,856 | -0.31(-3.49%) |
Jun 02, 2016 | 8.693 | 8.811 | 8.653 | 8.772 | 24,027 | +0.10(+1.14%) |
Jun 01, 2016 | 8.732 | 8.861 | 8.554 | 8.673 | 18,268 | -0.04(-0.45%) |
May 31, 2016 | 8.614 | 8.791 | 8.614 | 8.712 | 17,742 | +0.10(+1.15%) |
May 27, 2016 | 8.525 | 8.614 | 8.614 | 8.614 | 25,713 | +0.07(+0.81%) |
May 26, 2016 | 8.604 | 8.732 | 8.515 | 8.544 | 19,802 | -0.01(-0.12%) |
May 25, 2016 | 8.515 | 8.770 | 8.372 | 8.554 | 22,355 | +0.08(+0.93%) |
May 24, 2016 | 8.001 | 8.525 | 8.001 | 8.475 | 28,399 | +0.46(+5.80%) |
May 23, 2016 | 8.001 | 8.070 | 7.952 | 8.011 | 36,089 | -0.03(-0.37%) |
May 20, 2016 | 7.942 | 8.120 | 7.904 | 8.041 | 29,706 | +0.00(+0.00%) |
May 19, 2016 | 8.120 | 8.248 | 8.021 | 8.041 | 7,597 | -0.13(-1.57%) |
May 18, 2016 | 8.169 | 8.209 | 8.100 | 8.169 | 10,990 | -0.02(-0.24%) |
May 17, 2016 | 8.070 | 8.189 | 7.922 | 8.189 | 31,073 | +0.09(+1.10%) |
May 16, 2016 | 8.100 | 8.100 | 7.922 | 8.100 | 43,748 | +0.03(+0.37%) |
May 13, 2016 | 8.041 | 8.187 | 7.952 | 8.070 | 27,497 | +0.01(+0.12%) |
May 12, 2016 | 8.268 | 8.386 | 8.021 | 8.060 | 31,612 | -0.15(-1.81%) |
May 11, 2016 | 8.554 | 8.742 | 8.169 | 8.209 | 26,438 | -0.34(-3.93%) |
May 10, 2016 | 8.327 | 8.712 | 8.258 | 8.544 | 53,320 | +0.29(+3.47%) |
May 09, 2016 | 8.051 | 8.426 | 7.992 | 8.258 | 29,532 | +0.13(+1.58%) |
May 06, 2016 | 8.337 | 8.396 | 7.952 | 8.130 | 48,094 | -0.21(-2.49%) |
May 05, 2016 | 8.446 | 8.535 | 8.248 | 8.337 | 44,710 | -0.11(-1.29%) |
May 04, 2016 | 8.436 | 8.702 | 8.396 | 8.446 | 44,279 | -0.07(-0.81%) |
May 03, 2016 | 8.762 | 8.823 | 8.475 | 8.515 | 71,079 | -0.21(-2.38%) |
May 02, 2016 | 8.643 | 8.890 | 8.643 | 8.722 | 94,281 | +0.14(+1.61%) |
Apr 29, 2016 | 9.137 | 9.167 | 8.297 | 8.584 | 269,191 | -0.60(-6.51%) |
Apr 28, 2016 | 9.374 | 9.453 | 9.177 | 9.182 | 43,958 | -0.12(-1.33%) |
Apr 27, 2016 | 9.266 | 9.430 | 9.266 | 9.305 | 48,084 | +0.04(+0.43%) |
Apr 26, 2016 | 9.256 | 9.558 | 9.177 | 9.266 | 73,132 | +0.02(+0.21%) |
Apr 25, 2016 | 9.315 | 9.838 | 9.157 | 9.246 | 138,588 | -0.07(-0.74%) |
Apr 22, 2016 | 9.433 | 9.483 | 9.147 | 9.315 | 326,393 | -1.45(-13.49%) |
Apr 21, 2016 | 11.46 | 11.57 | 10.60 | 10.77 | 113,078 | -0.76(-6.60%) |
Apr 20, 2016 | 11.52 | 11.71 | 11.43 | 11.53 | 21,236 | +0.06(+0.52%) |
Apr 19, 2016 | 11.53 | 11.75 | 11.38 | 11.47 | 32,753 | -0.06(-0.51%) |
Apr 18, 2016 | 11.42 | 11.59 | 11.41 | 11.53 | 17,845 | +0.04(+0.34%) |
Apr 15, 2016 | 11.60 | 11.60 | 11.36 | 11.49 | 19,595 | -0.09(-0.77%) |
Apr 14, 2016 | 11.59 | 11.74 | 11.57 | 11.58 | 16,259 | -0.09(-0.76%) |
Apr 13, 2016 | 11.63 | 11.85 | 11.57 | 11.67 | 25,230 | -0.01(-0.08%) |
Apr 12, 2016 | 11.79 | 11.88 | 11.62 | 11.68 | 18,635 | -0.13(-1.09%) |
Apr 11, 2016 | 11.73 | 12.02 | 11.72 | 11.80 | 14,662 | +0.07(+0.59%) |
Apr 08, 2016 | 11.98 | 12.05 | 11.69 | 11.73 | 32,236 | -0.29(-2.38%) |
Apr 07, 2016 | 12.27 | 12.27 | 11.95 | 12.02 | 16,980 | -0.27(-2.17%) |
Apr 06, 2016 | 12.33 | 12.43 | 12.06 | 12.29 | 23,849 | -0.02(-0.16%) |
Apr 05, 2016 | 12.36 | 12.50 | 11.97 | 12.31 | 31,460 | -0.20(-1.58%) |
Apr 04, 2016 | 12.06 | 12.58 | 12.06 | 12.51 | 42,617 | +0.47(+3.94%) |
Apr 01, 2016 | 12.11 | 12.26 | 11.95 | 12.03 | 20,599 | -0.09(-0.73%) |
Mar 31, 2016 | 12.25 | 12.52 | 12.10 | 12.12 | 22,652 | -0.19(-1.53%) |
Mar 30, 2016 | 12.35 | 12.43 | 12.21 | 12.31 | 17,610 | -0.02(-0.16%) |
Mar 29, 2016 | 12.25 | 12.59 | 12.23 | 12.33 | 47,524 | +0.10(+0.81%) |
Mar 28, 2016 | 11.96 | 12.30 | 11.96 | 12.23 | 37,746 | +0.27(+2.23%) |
Mar 24, 2016 | 11.78 | 11.96 | 11.96 | 11.96 | 22,879 | +0.08(+0.66%) |
Mar 23, 2016 | 11.67 | 11.95 | 11.60 | 11.88 | 32,764 | +0.11(+0.92%) |
Mar 22, 2016 | 11.36 | 11.85 | 11.14 | 11.77 | 41,343 | +0.33(+2.85%) |
Mar 21, 2016 | 11.86 | 11.95 | 11.38 | 11.45 | 72,014 | -0.48(-4.06%) |
Mar 18, 2016 | 12.02 | 12.05 | 11.87 | 11.93 | 47,882 | -0.02(-0.17%) |
Mar 17, 2016 | 12.11 | 12.16 | 11.86 | 11.95 | 26,666 | -0.14(-1.14%) |
Mar 16, 2016 | 12.11 | 12.28 | 12.09 | 12.09 | 14,645 | -0.09(-0.73%) |
Mar 15, 2016 | 12.27 | 12.27 | 12.11 | 12.18 | 10,429 | -0.05(-0.40%) |
Mar 14, 2016 | 12.08 | 12.23 | 12.06 | 12.23 | 27,675 | +0.19(+1.56%) |
Mar 11, 2016 | 11.93 | 12.14 | 11.89 | 12.04 | 16,204 | +0.20(+1.67%) |
Mar 10, 2016 | 12.00 | 12.00 | 11.75 | 11.84 | 24,468 | -0.17(-1.40%) |
Mar 09, 2016 | 12.11 | 12.32 | 11.94 | 12.01 | 53,130 | +0.00(+0.00%) |
Mar 08, 2016 | 12.05 | 12.21 | 11.85 | 12.01 | 37,586 | -0.08(-0.65%) |
Mar 07, 2016 | 12.09 | 12.20 | 11.91 | 12.09 | 32,546 | +0.01(+0.08%) |
Mar 04, 2016 | 12.10 | 12.25 | 11.97 | 12.08 | 24,549 | -0.02(-0.16%) |
Mar 03, 2016 | 12.05 | 12.34 | 11.98 | 12.10 | 99,877 | -0.07(-0.57%) |
Mar 02, 2016 | 12.25 | 12.45 | 11.96 | 12.17 | 36,130 | -0.08(-0.64%) |
Mar 01, 2016 | 11.85 | 12.32 | 11.80 | 12.25 | 77,229 | +0.47(+4.03%) |
Feb 29, 2016 | 11.64 | 11.93 | 11.54 | 11.77 | 28,022 | +0.09(+0.76%) |
Feb 26, 2016 | 11.73 | 11.90 | 11.56 | 11.69 | 40,411 | -0.10(-0.84%) |
Feb 25, 2016 | 11.77 | 12.29 | 11.77 | 11.78 | 29,020 | -0.03(-0.25%) |
Feb 24, 2016 | 11.54 | 11.89 | 11.54 | 11.81 | 69,152 | -0.01(-0.08%) |
Feb 23, 2016 | 11.65 | 11.95 | 11.65 | 11.82 | 45,363 | +0.08(+0.67%) |
Feb 22, 2016 | 12.28 | 12.34 | 11.74 | 11.74 | 30,479 | -0.38(-3.10%) |
Feb 19, 2016 | 11.85 | 12.49 | 11.85 | 12.12 | 50,579 | +0.22(+1.83%) |
Feb 18, 2016 | 11.96 | 12.29 | 11.65 | 11.90 | 61,913 | +0.01(+0.08%) |
Feb 17, 2016 | 11.91 | 12.51 | 11.86 | 11.89 | 55,147 | +0.04(+0.33%) |
Feb 16, 2016 | 11.77 | 12.05 | 11.73 | 11.85 | 60,580 | +0.10(+0.88%) |
Feb 12, 2016 | 12.06 | 11.75 | 11.75 | 11.75 | 42,012 | -0.25(-2.10%) |
Feb 11, 2016 | 11.59 | 12.07 | 11.59 | 12.00 | 37,353 | +0.16(+1.33%) |
Feb 10, 2016 | 11.57 | 12.03 | 11.35 | 11.84 | 81,393 | +0.55(+4.90%) |
Feb 09, 2016 | 11.53 | 11.84 | 11.08 | 11.29 | 42,903 | -0.38(-3.22%) |
Feb 08, 2016 | 12.29 | 12.29 | 11.38 | 11.67 | 100,797 | -0.75(-6.05%) |
Feb 05, 2016 | 12.51 | 12.63 | 12.37 | 12.42 | 50,605 | -0.16(-1.26%) |
Feb 04, 2016 | 12.70 | 13.04 | 12.54 | 12.57 | 52,070 | -0.19(-1.47%) |
Feb 03, 2016 | 13.14 | 13.14 | 12.62 | 12.76 | 55,207 | -0.38(-2.89%) |
Feb 02, 2016 | 13.51 | 13.66 | 12.85 | 13.14 | 60,680 | -0.44(-3.24%) |
Feb 01, 2016 | 12.82 | 13.83 | 12.69 | 13.58 | 151,542 | +0.81(+6.34%) |
Jan 29, 2016 | 12.00 | 12.77 | 12.00 | 12.77 | 126,240 | +0.78(+6.51%) |
Jan 28, 2016 | 12.10 | 12.19 | 11.73 | 11.99 | 74,410 | -0.06(-0.49%) |
Jan 27, 2016 | 12.09 | 12.45 | 11.80 | 12.05 | 109,729 | -0.01(-0.08%) |
Jan 26, 2016 | 11.49 | 12.17 | 11.49 | 12.06 | 69,300 | +0.53(+4.63%) |
Jan 25, 2016 | 11.50 | 11.76 | 11.47 | 11.53 | 33,870 | +0.08(+0.69%) |
Jan 22, 2016 | 11.73 | 11.73 | 11.22 | 11.45 | 27,095 | +0.09(+0.78%) |
Jan 21, 2016 | 11.87 | 11.95 | 11.12 | 11.36 | 84,667 | -0.44(-3.77%) |
Jan 20, 2016 | 11.69 | 11.84 | 11.48 | 11.80 | 61,951 | +0.08(+0.67%) |
Jan 19, 2016 | 11.84 | 11.95 | 11.57 | 11.73 | 171,994 | +0.11(+0.94%) |
Jan 15, 2016 | 11.14 | 11.62 | 11.62 | 11.62 | 171,188 | +0.39(+3.43%) |
Jan 14, 2016 | 10.88 | 11.28 | 10.37 | 11.23 | 68,970 | +0.50(+4.70%) |
Jan 13, 2016 | 11.13 | 11.20 | 10.55 | 10.73 | 52,178 | -0.31(-2.78%) |
Jan 12, 2016 | 11.03 | 11.07 | 10.37 | 11.03 | 81,235 | +0.16(+1.45%) |
Jan 11, 2016 | 11.12 | 11.16 | 10.50 | 10.88 | 49,049 | -0.05(-0.45%) |
Jan 08, 2016 | 11.62 | 11.62 | 10.83 | 10.93 | 95,220 | -0.52(-4.57%) |
Jan 07, 2016 | 11.83 | 11.99 | 11.34 | 11.45 | 63,991 | -0.51(-4.29%) |
Jan 06, 2016 | 12.01 | 12.15 | 11.69 | 11.96 | 70,141 | -0.07(-0.58%) |
Jan 05, 2016 | 11.78 | 12.09 | 11.63 | 12.03 | 102,908 | +0.28(+2.35%) |
Jan 04, 2016 | 11.65 | 11.76 | 11.46 | 11.75 | 92,949 | -0.04(-0.33%) |
Dec 31, 2015 | 11.97 | 11.79 | 11.79 | 11.79 | 70,054 | -0.25(-2.05%) |
Dec 30, 2015 | 11.85 | 12.12 | 11.71 | 12.04 | 73,732 | +0.09(+0.74%) |
Dec 29, 2015 | 11.21 | 11.99 | 11.21 | 11.95 | 88,883 | +0.69(+6.14%) |
Dec 28, 2015 | 11.03 | 11.27 | 11.03 | 11.26 | 66,779 | +0.17(+1.51%) |
Dec 24, 2015 | 11.23 | 11.09 | 11.09 | 11.09 | 32,091 | -0.12(-1.06%) |
Dec 23, 2015 | 11.45 | 11.63 | 11.12 | 11.21 | 88,966 | -0.28(-2.41%) |
Dec 22, 2015 | 11.51 | 11.60 | 11.32 | 11.49 | 85,908 | -0.02(-0.17%) |
Dec 21, 2015 | 11.51 | 11.97 | 11.41 | 11.51 | 145,239 | +0.27(+2.37%) |
Dec 18, 2015 | 11.11 | 11.69 | 10.99 | 11.24 | 207,908 | +0.02(+0.18%) |
Dec 17, 2015 | 11.67 | 11.84 | 10.73 | 11.22 | 621,365 | -0.53(-4.54%) |
Dec 16, 2015 | 13.38 | 13.96 | 11.20 | 11.75 | 786,487 | -3.02(-20.45%) |
Dec 15, 2015 | 14.13 | 14.89 | 14.06 | 14.78 | 246,552 | +0.85(+6.10%) |
Dec 14, 2015 | 13.71 | 14.13 | 13.58 | 13.93 | 111,775 | +0.09(+0.64%) |
Dec 11, 2015 | 14.63 | 14.63 | 13.73 | 13.84 | 118,500 | -0.84(-5.72%) |
Dec 10, 2015 | 14.22 | 15.21 | 14.15 | 14.68 | 333,085 | +0.30(+2.10%) |
Dec 09, 2015 | 14.32 | 14.40 | 13.83 | 14.38 | 65,840 | +0.05(+0.38%) |
Dec 08, 2015 | 13.99 | 14.77 | 13.99 | 14.32 | 147,440 | +0.11(+0.76%) |
Dec 07, 2015 | 14.04 | 14.41 | 13.93 | 14.21 | 59,476 | +0.09(+0.63%) |
Dec 04, 2015 | 13.91 | 14.18 | 13.90 | 14.13 | 34,627 | +0.18(+1.27%) |
Dec 03, 2015 | 14.59 | 14.63 | 13.75 | 13.95 | 53,831 | -0.57(-3.95%) |
Dec 02, 2015 | 14.32 | 14.67 | 14.22 | 14.52 | 67,406 | +0.38(+2.65%) |