Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.05 | 10.25 | 10.00 | 10.03 | 273,525 | +0.08(+0.80%) |
Nov 29, 2016 | 10.01 | 10.11 | 9.930 | 9.950 | 195,084 | -0.09(-0.90%) |
Nov 28, 2016 | 10.14 | 10.17 | 10.02 | 10.04 | 198,024 | -0.13(-1.28%) |
Nov 25, 2016 | 10.13 | 10.18 | 10.08 | 10.17 | 91,323 | -0.01(-0.10%) |
Nov 23, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.20%) | |
Nov 22, 2016 | 10.22 | 10.22 | 10.11 | 10.16 | 181,881 | +0.02(+0.20%) |
Nov 21, 2016 | 10.35 | 10.35 | 10.03 | 10.14 | 221,292 | +0.05(+0.50%) |
Nov 18, 2016 | 10.13 | 10.16 | 9.990 | 10.09 | 178,824 | -0.02(-0.20%) |
Nov 17, 2016 | 10.14 | 10.24 | 10.00 | 10.11 | 253,618 | -0.03(-0.30%) |
Nov 16, 2016 | 10.05 | 10.19 | 9.930 | 10.14 | 197,607 | +0.09(+0.90%) |
Nov 15, 2016 | 10.05 | 10.14 | 9.745 | 10.05 | 122,536 | -0.04(-0.40%) |
Nov 14, 2016 | 9.900 | 10.34 | 9.860 | 10.09 | 369,668 | +0.38(+3.91%) |
Nov 11, 2016 | 8.830 | 9.770 | 8.740 | 9.710 | 368,328 | +0.68(+7.53%) |
Nov 10, 2016 | 8.900 | 9.310 | 8.780 | 9.030 | 340,865 | +0.35(+4.03%) |
Nov 09, 2016 | 8.310 | 8.780 | 8.160 | 8.680 | 240,268 | +0.36(+4.33%) |
Nov 08, 2016 | 8.080 | 8.430 | 7.880 | 8.320 | 157,417 | +0.22(+2.72%) |
Nov 07, 2016 | 7.750 | 8.200 | 7.750 | 8.100 | 343,612 | +0.57(+7.57%) |
Nov 04, 2016 | 7.540 | 7.650 | 7.420 | 7.530 | 321,928 | +0.03(+0.40%) |
Nov 03, 2016 | 7.240 | 7.720 | 7.000 | 7.500 | 404,041 | -0.04(-0.53%) |
Nov 02, 2016 | 7.450 | 7.710 | 7.390 | 7.540 | 195,358 | +0.02(+0.27%) |
Nov 01, 2016 | 7.660 | 7.660 | 7.470 | 7.520 | 194,981 | -0.08(-1.05%) |
Oct 31, 2016 | 7.540 | 7.650 | 7.500 | 7.600 | 268,617 | +0.09(+1.20%) |
Oct 28, 2016 | 7.490 | 7.601 | 7.410 | 7.510 | 322,100 | -0.06(-0.79%) |
Oct 27, 2016 | 7.640 | 7.780 | 7.520 | 7.570 | 207,223 | +0.00(+0.00%) |
Oct 26, 2016 | 7.470 | 7.740 | 7.450 | 7.570 | 167,482 | +0.00(+0.00%) |
Oct 25, 2016 | 7.700 | 7.820 | 7.490 | 7.570 | 157,002 | -0.18(-2.32%) |
Oct 24, 2016 | 7.780 | 7.890 | 7.580 | 7.750 | 207,575 | +0.07(+0.91%) |
Oct 21, 2016 | 7.660 | 7.730 | 7.490 | 7.680 | 136,093 | -0.07(-0.90%) |
Oct 20, 2016 | 7.670 | 7.870 | 7.660 | 7.750 | 107,699 | +0.03(+0.39%) |
Oct 19, 2016 | 7.620 | 7.830 | 7.620 | 7.720 | 145,233 | +0.14(+1.85%) |
Oct 18, 2016 | 7.840 | 7.840 | 7.570 | 7.580 | 156,286 | -0.07(-0.92%) |
Oct 17, 2016 | 7.620 | 7.800 | 7.570 | 7.650 | 180,137 | +0.00(+0.00%) |
Oct 14, 2016 | 7.710 | 7.950 | 7.599 | 7.650 | 155,850 | +0.00(+0.00%) |
Oct 13, 2016 | 7.640 | 7.960 | 7.510 | 7.650 | 179,754 | -0.10(-1.29%) |
Oct 12, 2016 | 7.660 | 7.850 | 7.580 | 7.750 | 271,046 | +0.10(+1.31%) |
Oct 11, 2016 | 7.830 | 7.870 | 7.537 | 7.650 | 96,487 | -0.22(-2.80%) |
Oct 10, 2016 | 7.690 | 7.920 | 7.690 | 7.870 | 130,216 | +0.26(+3.42%) |
Oct 07, 2016 | 7.870 | 7.870 | 7.550 | 7.610 | 181,718 | -0.23(-2.93%) |
Oct 06, 2016 | 7.900 | 8.060 | 7.810 | 7.840 | 164,119 | -0.12(-1.51%) |
Oct 05, 2016 | 7.860 | 8.070 | 7.835 | 7.960 | 209,028 | +0.21(+2.71%) |
Oct 04, 2016 | 7.820 | 8.050 | 7.730 | 7.750 | 145,661 | -0.10(-1.27%) |
Oct 03, 2016 | 7.910 | 7.935 | 7.740 | 7.850 | 118,643 | -0.13(-1.63%) |
Sep 30, 2016 | 7.570 | 8.060 | 7.520 | 7.980 | 325,072 | +0.47(+6.26%) |
Sep 29, 2016 | 7.640 | 7.690 | 7.470 | 7.510 | 127,263 | -0.07(-0.92%) |
Sep 28, 2016 | 7.590 | 7.650 | 7.305 | 7.580 | 231,100 | +0.03(+0.40%) |
Sep 27, 2016 | 7.450 | 7.690 | 7.450 | 7.550 | 189,428 | +0.00(+0.00%) |
Sep 26, 2016 | 7.940 | 7.940 | 7.540 | 7.550 | 152,042 | -0.43(-5.39%) |
Sep 23, 2016 | 7.980 | 8.150 | 7.850 | 7.980 | 167,189 | -0.04(-0.50%) |
Sep 22, 2016 | 8.100 | 8.110 | 7.930 | 8.020 | 213,121 | +0.08(+1.01%) |
Sep 21, 2016 | 7.990 | 8.120 | 7.790 | 7.940 | 303,804 | +0.08(+1.02%) |
Sep 20, 2016 | 8.260 | 8.280 | 7.860 | 7.860 | 116,053 | -0.34(-4.15%) |
Sep 19, 2016 | 8.250 | 8.440 | 8.140 | 8.200 | 166,541 | +0.05(+0.61%) |
Sep 16, 2016 | 8.280 | 8.490 | 8.100 | 8.150 | 207,288 | -0.21(-2.51%) |
Sep 15, 2016 | 8.070 | 8.380 | 8.070 | 8.360 | 86,712 | +0.26(+3.21%) |
Sep 14, 2016 | 8.140 | 8.190 | 7.980 | 8.100 | 99,151 | -0.03(-0.37%) |
Sep 13, 2016 | 8.270 | 8.440 | 8.090 | 8.130 | 125,845 | -0.32(-3.79%) |
Sep 12, 2016 | 8.220 | 8.510 | 8.170 | 8.450 | 199,198 | +0.13(+1.56%) |
Sep 09, 2016 | 8.720 | 8.830 | 8.310 | 8.320 | 156,714 | -0.53(-5.99%) |
Sep 08, 2016 | 8.800 | 8.980 | 8.791 | 8.850 | 447,398 | +0.00(+0.00%) |
Sep 07, 2016 | 8.610 | 8.860 | 8.610 | 8.850 | 118,355 | +0.22(+2.55%) |
Sep 06, 2016 | 8.880 | 8.880 | 8.570 | 8.630 | 189,020 | -0.18(-2.04%) |
Sep 02, 2016 | 8.570 | 8.810 | 8.810 | 8.810 | 236,300 | +0.31(+3.65%) |
Sep 01, 2016 | 8.330 | 8.500 | 8.240 | 8.500 | 152,517 | +0.16(+1.92%) |
Aug 31, 2016 | 8.320 | 8.444 | 8.190 | 8.340 | 178,065 | -0.02(-0.24%) |
Aug 30, 2016 | 8.120 | 8.370 | 8.110 | 8.360 | 82,498 | +0.24(+2.96%) |
Aug 29, 2016 | 8.030 | 8.210 | 8.020 | 8.120 | 89,387 | +0.09(+1.12%) |
Aug 26, 2016 | 8.160 | 8.241 | 7.970 | 8.030 | 152,109 | -0.10(-1.23%) |
Aug 25, 2016 | 8.170 | 8.220 | 8.090 | 8.130 | 142,262 | -0.10(-1.22%) |
Aug 24, 2016 | 8.180 | 8.310 | 8.065 | 8.230 | 129,018 | +0.00(+0.00%) |
Aug 23, 2016 | 8.240 | 8.350 | 8.190 | 8.230 | 132,892 | +0.07(+0.86%) |
Aug 22, 2016 | 8.090 | 8.185 | 7.960 | 8.160 | 235,926 | +0.00(+0.00%) |
Aug 19, 2016 | 8.060 | 8.180 | 7.930 | 8.160 | 220,524 | +0.05(+0.62%) |
Aug 18, 2016 | 7.760 | 8.130 | 7.680 | 8.110 | 425,680 | +0.38(+4.92%) |
Aug 17, 2016 | 7.800 | 7.880 | 7.630 | 7.730 | 94,835 | -0.07(-0.90%) |
Aug 16, 2016 | 7.660 | 7.835 | 7.600 | 7.800 | 379,767 | +0.10(+1.30%) |
Aug 15, 2016 | 7.720 | 7.830 | 7.685 | 7.700 | 121,363 | +0.04(+0.52%) |
Aug 12, 2016 | 7.670 | 7.740 | 7.550 | 7.660 | 240,644 | -0.02(-0.26%) |
Aug 11, 2016 | 7.600 | 7.750 | 7.520 | 7.680 | 206,443 | +0.16(+2.13%) |
Aug 10, 2016 | 7.740 | 7.745 | 7.430 | 7.520 | 326,406 | -0.18(-2.34%) |
Aug 09, 2016 | 7.800 | 7.800 | 7.600 | 7.700 | 244,021 | -0.07(-0.90%) |
Aug 08, 2016 | 7.700 | 7.880 | 7.700 | 7.770 | 138,838 | +0.08(+1.04%) |
Aug 05, 2016 | 7.410 | 7.820 | 7.398 | 7.690 | 404,233 | +0.35(+4.77%) |
Aug 04, 2016 | 7.480 | 7.580 | 7.320 | 7.340 | 152,689 | -0.13(-1.74%) |
Aug 03, 2016 | 7.190 | 7.590 | 7.190 | 7.470 | 279,841 | +0.28(+3.89%) |
Aug 02, 2016 | 7.500 | 7.540 | 7.180 | 7.190 | 259,591 | -0.34(-4.52%) |
Aug 01, 2016 | 7.570 | 7.650 | 7.430 | 7.530 | 234,391 | -0.04(-0.53%) |
Jul 29, 2016 | 7.250 | 7.670 | 7.210 | 7.570 | 383,233 | +0.30(+4.13%) |
Jul 28, 2016 | 7.330 | 7.475 | 6.860 | 7.270 | 1,512,502 | -1.72(-19.13%) |
Jul 27, 2016 | 8.870 | 9.000 | 8.740 | 8.990 | 309,030 | +0.12(+1.35%) |
Jul 26, 2016 | 8.610 | 8.920 | 8.605 | 8.870 | 160,537 | +0.30(+3.50%) |
Jul 25, 2016 | 8.760 | 8.975 | 8.550 | 8.570 | 351,595 | -0.23(-2.61%) |
Jul 22, 2016 | 8.790 | 8.970 | 8.655 | 8.800 | 254,201 | -0.05(-0.56%) |
Jul 21, 2016 | 8.670 | 8.950 | 8.670 | 8.850 | 479,090 | +0.09(+1.03%) |
Jul 20, 2016 | 8.840 | 9.000 | 8.680 | 8.760 | 225,944 | -0.07(-0.79%) |
Jul 19, 2016 | 8.870 | 9.030 | 8.830 | 8.830 | 224,776 | -0.10(-1.12%) |
Jul 18, 2016 | 8.800 | 8.960 | 8.710 | 8.930 | 224,259 | +0.06(+0.68%) |
Jul 15, 2016 | 8.750 | 8.870 | 8.620 | 8.870 | 209,153 | +0.16(+1.84%) |
Jul 14, 2016 | 9.150 | 9.150 | 8.700 | 8.710 | 229,924 | -0.08(-0.91%) |
Jul 13, 2016 | 8.560 | 8.825 | 8.360 | 8.790 | 289,802 | +0.28(+3.29%) |
Jul 12, 2016 | 8.500 | 8.720 | 8.430 | 8.510 | 738,070 | +0.10(+1.19%) |
Jul 11, 2016 | 8.330 | 8.480 | 8.260 | 8.410 | 272,332 | +0.10(+1.20%) |
Jul 08, 2016 | 7.970 | 8.360 | 7.820 | 8.310 | 246,995 | +0.49(+6.27%) |
Jul 07, 2016 | 7.630 | 7.880 | 7.590 | 7.820 | 313,013 | +0.19(+2.49%) |
Jul 06, 2016 | 7.350 | 7.640 | 7.200 | 7.630 | 286,617 | +0.24(+3.25%) |
Jul 05, 2016 | 7.710 | 7.728 | 7.310 | 7.390 | 196,092 | -0.40(-5.13%) |
Jul 01, 2016 | 7.450 | 7.790 | 7.790 | 7.790 | 251,500 | +0.33(+4.42%) |
Jun 30, 2016 | 7.450 | 7.530 | 7.060 | 7.460 | 301,631 | +0.03(+0.40%) |
Jun 29, 2016 | 7.140 | 7.550 | 6.960 | 7.430 | 402,630 | +0.47(+6.75%) |
Jun 28, 2016 | 6.930 | 7.044 | 6.780 | 6.960 | 412,922 | +0.14(+2.05%) |
Jun 27, 2016 | 7.300 | 7.300 | 6.670 | 6.820 | 495,752 | -0.59(-7.96%) |
Jun 24, 2016 | 7.340 | 7.510 | 7.200 | 7.410 | 1,047,827 | -0.51(-6.44%) |
Jun 23, 2016 | 7.820 | 8.010 | 7.800 | 7.920 | 280,099 | +0.21(+2.72%) |
Jun 22, 2016 | 7.710 | 7.850 | 7.640 | 7.710 | 332,894 | +0.04(+0.52%) |
Jun 21, 2016 | 7.930 | 8.070 | 7.600 | 7.670 | 248,456 | -0.41(-5.07%) |
Jun 20, 2016 | 7.880 | 8.250 | 7.854 | 8.080 | 233,253 | +0.39(+5.07%) |
Jun 17, 2016 | 7.480 | 7.800 | 7.400 | 7.690 | 572,093 | +0.23(+3.08%) |
Jun 16, 2016 | 7.490 | 7.490 | 7.230 | 7.460 | 210,950 | -0.09(-1.19%) |
Jun 15, 2016 | 7.530 | 7.780 | 7.410 | 7.550 | 290,235 | +0.10(+1.34%) |
Jun 14, 2016 | 7.500 | 7.630 | 7.400 | 7.450 | 269,384 | -0.08(-1.06%) |
Jun 13, 2016 | 7.580 | 7.685 | 7.470 | 7.530 | 244,439 | -0.08(-1.05%) |
Jun 10, 2016 | 7.950 | 7.950 | 7.590 | 7.610 | 304,276 | -0.48(-5.93%) |
Jun 09, 2016 | 8.170 | 8.270 | 7.940 | 8.090 | 215,097 | -0.15(-1.82%) |
Jun 08, 2016 | 8.200 | 8.365 | 8.200 | 8.240 | 232,030 | +0.04(+0.49%) |
Jun 07, 2016 | 8.170 | 8.340 | 8.160 | 8.200 | 205,385 | +0.01(+0.12%) |
Jun 06, 2016 | 7.880 | 8.250 | 7.880 | 8.190 | 311,086 | +0.34(+4.33%) |
Jun 03, 2016 | 7.910 | 7.980 | 7.680 | 7.850 | 388,686 | -0.06(-0.76%) |
Jun 02, 2016 | 8.000 | 8.030 | 7.790 | 7.910 | 305,769 | -0.12(-1.49%) |
Jun 01, 2016 | 8.020 | 8.080 | 7.850 | 8.030 | 311,606 | -0.02(-0.25%) |
May 31, 2016 | 8.010 | 8.319 | 8.010 | 8.050 | 336,323 | +0.05(+0.63%) |
May 27, 2016 | 7.910 | 8.000 | 8.000 | 8.000 | 355,700 | +0.10(+1.27%) |
May 26, 2016 | 8.060 | 8.140 | 7.860 | 7.900 | 299,809 | -0.10(-1.25%) |
May 25, 2016 | 7.940 | 8.060 | 7.920 | 8.000 | 306,953 | +0.10(+1.27%) |
May 24, 2016 | 7.780 | 8.020 | 7.680 | 7.900 | 264,752 | +0.22(+2.86%) |
May 23, 2016 | 7.730 | 7.960 | 7.670 | 7.680 | 355,153 | -0.02(-0.26%) |
May 20, 2016 | 7.600 | 7.890 | 7.600 | 7.700 | 288,464 | +0.17(+2.26%) |
May 19, 2016 | 7.540 | 7.660 | 7.370 | 7.530 | 277,472 | -0.11(-1.44%) |
May 18, 2016 | 7.710 | 7.760 | 7.550 | 7.640 | 194,045 | -0.10(-1.29%) |
May 17, 2016 | 7.750 | 8.060 | 7.610 | 7.740 | 409,098 | -0.07(-0.90%) |
May 16, 2016 | 7.900 | 8.020 | 7.755 | 7.810 | 330,260 | +0.02(+0.26%) |
May 13, 2016 | 8.410 | 8.440 | 7.750 | 7.790 | 409,406 | -0.33(-4.06%) |
May 12, 2016 | 8.270 | 8.500 | 7.830 | 8.120 | 550,688 | -0.09(-1.10%) |
May 11, 2016 | 8.260 | 8.350 | 8.030 | 8.210 | 334,915 | -0.03(-0.36%) |
May 10, 2016 | 8.210 | 8.280 | 8.090 | 8.240 | 480,897 | +0.13(+1.60%) |
May 09, 2016 | 8.020 | 8.240 | 7.841 | 8.110 | 498,786 | +0.06(+0.75%) |
May 06, 2016 | 7.390 | 8.060 | 7.320 | 8.050 | 1,588,738 | +0.73(+9.97%) |
May 05, 2016 | 7.530 | 7.850 | 7.000 | 7.320 | 2,693,741 | -2.95(-28.72%) |
May 04, 2016 | 10.88 | 11.54 | 10.23 | 10.27 | 479,600 | -1.18(-10.31%) |
May 03, 2016 | 11.42 | 11.50 | 11.00 | 11.45 | 219,388 | +0.00(+0.00%) |
May 02, 2016 | 11.96 | 11.96 | 11.34 | 11.45 | 365,029 | -0.37(-3.13%) |
Apr 29, 2016 | 11.98 | 12.42 | 11.59 | 11.82 | 337,805 | -0.20(-1.66%) |
Apr 28, 2016 | 12.52 | 12.52 | 11.96 | 12.02 | 230,361 | -0.56(-4.45%) |
Apr 27, 2016 | 12.45 | 12.65 | 12.40 | 12.58 | 214,846 | +0.12(+0.96%) |
Apr 26, 2016 | 12.24 | 12.52 | 12.03 | 12.46 | 158,284 | +0.22(+1.80%) |
Apr 25, 2016 | 12.30 | 12.40 | 11.70 | 12.24 | 288,331 | -0.14(-1.13%) |
Apr 22, 2016 | 12.30 | 12.79 | 12.30 | 12.38 | 201,656 | +0.17(+1.39%) |
Apr 21, 2016 | 12.62 | 12.62 | 12.15 | 12.21 | 179,876 | -0.51(-4.01%) |
Apr 20, 2016 | 12.55 | 12.78 | 12.55 | 12.72 | 196,823 | +0.17(+1.35%) |
Apr 19, 2016 | 12.40 | 12.65 | 12.40 | 12.55 | 149,330 | +0.27(+2.20%) |
Apr 18, 2016 | 12.14 | 12.42 | 12.05 | 12.28 | 152,775 | +0.08(+0.66%) |
Apr 15, 2016 | 12.07 | 12.35 | 11.98 | 12.20 | 240,906 | +0.08(+0.66%) |
Apr 14, 2016 | 12.49 | 12.50 | 11.94 | 12.12 | 190,625 | -0.34(-2.73%) |
Apr 13, 2016 | 11.91 | 12.73 | 11.75 | 12.46 | 347,118 | +0.71(+6.04%) |
Apr 12, 2016 | 11.56 | 12.11 | 11.56 | 11.75 | 252,476 | +0.20(+1.73%) |
Apr 11, 2016 | 11.68 | 11.93 | 11.45 | 11.55 | 239,227 | -0.05(-0.43%) |
Apr 08, 2016 | 11.56 | 11.85 | 11.37 | 11.60 | 344,615 | +0.15(+1.31%) |
Apr 07, 2016 | 11.69 | 11.81 | 11.40 | 11.45 | 828,761 | -0.34(-2.88%) |
Apr 06, 2016 | 12.09 | 12.09 | 11.32 | 11.79 | 185,760 | -0.25(-2.08%) |
Apr 05, 2016 | 12.11 | 12.31 | 11.77 | 12.04 | 404,594 | -0.27(-2.19%) |
Apr 04, 2016 | 12.49 | 12.82 | 12.18 | 12.31 | 238,865 | -0.05(-0.40%) |
Apr 01, 2016 | 12.30 | 12.49 | 12.00 | 12.36 | 178,900 | -0.10(-0.80%) |
Mar 31, 2016 | 12.69 | 12.83 | 12.25 | 12.46 | 435,420 | -0.26(-2.04%) |
Mar 30, 2016 | 12.88 | 13.02 | 12.72 | 12.72 | 171,017 | -0.11(-0.86%) |
Mar 29, 2016 | 12.13 | 13.00 | 11.96 | 12.83 | 220,290 | +0.62(+5.08%) |
Mar 28, 2016 | 12.48 | 12.59 | 11.94 | 12.21 | 371,212 | -0.38(-3.02%) |
Mar 24, 2016 | 12.51 | 12.59 | 12.59 | 12.59 | 295,700 | +0.00(+0.00%) |
Mar 23, 2016 | 13.08 | 13.08 | 12.59 | 12.59 | 247,609 | -0.54(-4.11%) |
Mar 22, 2016 | 13.14 | 13.27 | 12.64 | 13.13 | 177,115 | -0.13(-0.98%) |
Mar 21, 2016 | 13.45 | 13.65 | 12.88 | 13.26 | 272,066 | -0.26(-1.92%) |
Mar 18, 2016 | 12.88 | 13.66 | 12.61 | 13.52 | 622,370 | +0.70(+5.46%) |
Mar 17, 2016 | 12.56 | 12.90 | 12.36 | 12.82 | 256,931 | +0.30(+2.40%) |
Mar 16, 2016 | 11.88 | 12.62 | 11.77 | 12.52 | 273,410 | +0.64(+5.39%) |
Mar 15, 2016 | 12.22 | 12.22 | 11.79 | 11.88 | 356,503 | -0.38(-3.10%) |
Mar 14, 2016 | 12.32 | 12.52 | 12.05 | 12.26 | 264,134 | -0.08(-0.65%) |
Mar 11, 2016 | 12.19 | 12.46 | 12.18 | 12.34 | 206,727 | +0.26(+2.15%) |
Mar 10, 2016 | 12.06 | 12.16 | 11.79 | 12.08 | 171,877 | +0.03(+0.25%) |
Mar 09, 2016 | 12.08 | 12.41 | 11.94 | 12.05 | 131,033 | +0.03(+0.25%) |
Mar 08, 2016 | 12.58 | 12.64 | 11.97 | 12.02 | 334,893 | -0.65(-5.13%) |
Mar 07, 2016 | 12.28 | 12.83 | 12.28 | 12.67 | 321,508 | +0.30(+2.43%) |
Mar 04, 2016 | 12.00 | 12.84 | 11.99 | 12.37 | 321,861 | +0.37(+3.08%) |
Mar 03, 2016 | 11.62 | 12.26 | 11.62 | 12.00 | 303,573 | +0.21(+1.78%) |
Mar 02, 2016 | 11.70 | 11.98 | 11.56 | 11.79 | 203,907 | -0.05(-0.42%) |
Mar 01, 2016 | 11.69 | 12.12 | 11.58 | 11.84 | 391,485 | +0.18(+1.54%) |
Feb 29, 2016 | 12.05 | 12.15 | 11.45 | 11.66 | 512,247 | -0.33(-2.75%) |
Feb 26, 2016 | 11.82 | 12.41 | 11.82 | 11.99 | 219,220 | +0.27(+2.30%) |
Feb 25, 2016 | 11.67 | 11.81 | 11.07 | 11.72 | 380,510 | +0.04(+0.34%) |
Feb 24, 2016 | 11.27 | 11.69 | 10.98 | 11.68 | 233,642 | +0.24(+2.10%) |
Feb 23, 2016 | 11.70 | 11.84 | 11.17 | 11.44 | 210,677 | -0.32(-2.72%) |
Feb 22, 2016 | 11.46 | 11.99 | 11.30 | 11.76 | 482,075 | +0.33(+2.89%) |
Feb 19, 2016 | 11.45 | 11.69 | 10.91 | 11.43 | 332,450 | -0.09(-0.78%) |
Feb 18, 2016 | 12.02 | 12.02 | 11.46 | 11.52 | 414,500 | -0.38(-3.19%) |
Feb 17, 2016 | 11.66 | 12.14 | 11.66 | 11.90 | 497,512 | +0.26(+2.23%) |
Feb 16, 2016 | 11.99 | 12.96 | 10.93 | 11.64 | 861,867 | +0.50(+4.49%) |
Feb 12, 2016 | 10.56 | 11.14 | 11.14 | 11.14 | 395,200 | +0.91(+8.90%) |
Feb 11, 2016 | 10.12 | 10.39 | 9.650 | 10.23 | 270,864 | -0.18(-1.73%) |
Feb 10, 2016 | 10.38 | 10.68 | 9.940 | 10.41 | 561,088 | +0.12(+1.17%) |
Feb 09, 2016 | 10.13 | 10.38 | 9.653 | 10.29 | 394,998 | +0.02(+0.19%) |
Feb 08, 2016 | 9.930 | 10.32 | 9.470 | 10.27 | 420,920 | +0.18(+1.78%) |
Feb 05, 2016 | 10.17 | 10.47 | 9.740 | 10.09 | 611,098 | -0.34(-3.26%) |
Feb 04, 2016 | 8.500 | 11.68 | 8.500 | 10.43 | 2,235,812 | +2.56(+32.53%) |
Feb 03, 2016 | 8.060 | 8.200 | 7.760 | 7.870 | 549,631 | -0.01(-0.13%) |
Feb 02, 2016 | 8.210 | 8.210 | 7.830 | 7.880 | 324,451 | -0.33(-4.02%) |
Feb 01, 2016 | 7.890 | 8.280 | 7.690 | 8.210 | 534,954 | +0.29(+3.66%) |
Jan 29, 2016 | 7.560 | 7.990 | 7.500 | 7.920 | 381,616 | +0.37(+4.90%) |
Jan 28, 2016 | 7.630 | 7.720 | 7.370 | 7.550 | 220,244 | -0.01(-0.13%) |
Jan 27, 2016 | 7.770 | 7.889 | 7.500 | 7.560 | 331,082 | -0.22(-2.83%) |
Jan 26, 2016 | 7.120 | 7.800 | 7.000 | 7.780 | 1,036,722 | +0.79(+11.30%) |
Jan 25, 2016 | 7.230 | 7.260 | 6.960 | 6.990 | 187,776 | -0.26(-3.59%) |
Jan 22, 2016 | 6.970 | 7.380 | 6.970 | 7.250 | 362,293 | +0.41(+5.99%) |
Jan 21, 2016 | 6.650 | 7.100 | 6.575 | 6.840 | 606,832 | +0.17(+2.55%) |
Jan 20, 2016 | 7.010 | 7.010 | 6.390 | 6.670 | 745,062 | -0.48(-6.71%) |
Jan 19, 2016 | 7.180 | 7.310 | 6.950 | 7.150 | 370,868 | +0.04(+0.56%) |
Jan 15, 2016 | 6.810 | 7.110 | 7.110 | 7.110 | 322,800 | +0.04(+0.57%) |
Jan 14, 2016 | 6.800 | 7.160 | 6.450 | 7.070 | 294,331 | +0.32(+4.74%) |
Jan 13, 2016 | 7.490 | 7.140 | 6.500 | 6.750 | 832,294 | -0.74(-9.88%) |
Jan 12, 2016 | 8.930 | 8.930 | 7.140 | 7.490 | 787,181 | -1.47(-16.41%) |
Jan 11, 2016 | 8.990 | 9.020 | 8.800 | 8.960 | 309,365 | -0.03(-0.33%) |
Jan 08, 2016 | 9.150 | 9.170 | 8.970 | 8.990 | 384,781 | -0.08(-0.88%) |
Jan 07, 2016 | 9.020 | 9.300 | 8.820 | 9.070 | 308,661 | -0.22(-2.37%) |
Jan 06, 2016 | 9.530 | 9.600 | 9.270 | 9.290 | 186,706 | -0.41(-4.23%) |
Jan 05, 2016 | 9.660 | 9.730 | 9.380 | 9.700 | 288,058 | +0.13(+1.36%) |
Jan 04, 2016 | 9.250 | 9.600 | 9.180 | 9.570 | 353,596 | +0.14(+1.48%) |
Dec 31, 2015 | 9.390 | 9.430 | 9.430 | 9.430 | 209,600 | +0.06(+0.64%) |
Dec 30, 2015 | 9.310 | 9.500 | 9.290 | 9.370 | 164,389 | -0.02(-0.21%) |
Dec 29, 2015 | 9.300 | 9.470 | 9.230 | 9.390 | 226,345 | +0.07(+0.75%) |
Dec 28, 2015 | 9.640 | 9.650 | 9.230 | 9.320 | 238,484 | -0.37(-3.82%) |
Dec 24, 2015 | 9.620 | 9.690 | 9.690 | 9.690 | 101,600 | +0.09(+0.94%) |
Dec 23, 2015 | 9.490 | 9.710 | 9.450 | 9.600 | 268,048 | +0.15(+1.59%) |
Dec 22, 2015 | 9.500 | 9.620 | 9.360 | 9.450 | 310,613 | -0.06(-0.63%) |
Dec 21, 2015 | 9.380 | 9.810 | 9.360 | 9.510 | 274,335 | +0.14(+1.49%) |
Dec 18, 2015 | 9.740 | 9.780 | 9.030 | 9.370 | 944,463 | -0.49(-4.97%) |
Dec 17, 2015 | 9.990 | 10.11 | 9.830 | 9.860 | 344,871 | -0.09(-0.90%) |
Dec 16, 2015 | 9.650 | 10.08 | 9.650 | 9.950 | 418,549 | +0.32(+3.32%) |
Dec 15, 2015 | 9.710 | 9.908 | 9.490 | 9.630 | 361,379 | -0.02(-0.21%) |
Dec 14, 2015 | 9.860 | 9.860 | 9.470 | 9.650 | 382,576 | -0.18(-1.83%) |
Dec 11, 2015 | 10.19 | 10.20 | 9.680 | 9.830 | 236,638 | -0.55(-5.30%) |
Dec 10, 2015 | 10.04 | 10.54 | 10.04 | 10.38 | 405,966 | +0.32(+3.18%) |
Dec 09, 2015 | 10.10 | 10.43 | 9.940 | 10.06 | 204,707 | -0.09(-0.89%) |
Dec 08, 2015 | 10.41 | 10.45 | 10.02 | 10.15 | 283,963 | -0.38(-3.61%) |
Dec 07, 2015 | 10.71 | 10.88 | 10.48 | 10.53 | 245,099 | -0.11(-1.03%) |
Dec 04, 2015 | 10.86 | 10.88 | 10.59 | 10.64 | 236,297 | -0.24(-2.21%) |
Dec 03, 2015 | 11.24 | 11.30 | 10.68 | 10.88 | 464,706 | -0.35(-3.12%) |
Dec 02, 2015 | 11.19 | 11.29 | 10.92 | 11.23 | 457,394 | +0.03(+0.27%) |