Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.09(-0.67%) | |
Dec 29, 2016 | 12.51 | 12.90 | 12.36 | 12.90 | 278,222 | +0.39(+3.14%) |
Dec 28, 2016 | 12.76 | 12.76 | 12.17 | 12.51 | 219,452 | -0.25(-1.92%) |
Dec 27, 2016 | 12.80 | 13.10 | 12.71 | 12.76 | 101,918 | +0.00(+0.00%) |
Dec 23, 2016 | 12.76 | 12.76 | 12.76 | 0 | -0.05(-0.38%) | |
Dec 22, 2016 | 12.71 | 13.00 | 12.66 | 12.80 | 126,081 | +0.05(+0.38%) |
Dec 21, 2016 | 12.80 | 12.90 | 12.61 | 12.76 | 146,736 | -0.05(-0.38%) |
Dec 20, 2016 | 13.05 | 13.20 | 12.68 | 12.80 | 185,942 | -0.20(-1.51%) |
Dec 19, 2016 | 12.90 | 13.10 | 12.85 | 13.00 | 180,496 | +0.15(+1.15%) |
Dec 16, 2016 | 12.90 | 13.00 | 12.68 | 12.85 | 933,267 | -0.05(-0.38%) |
Dec 15, 2016 | 12.90 | 13.20 | 12.80 | 12.90 | 254,346 | -0.05(-0.38%) |
Dec 14, 2016 | 13.00 | 13.05 | 12.66 | 12.95 | 177,426 | -0.05(-0.38%) |
Dec 13, 2016 | 12.90 | 13.15 | 12.90 | 13.00 | 198,445 | +0.15(+1.15%) |
Dec 12, 2016 | 12.51 | 13.00 | 12.51 | 12.85 | 413,372 | +0.29(+2.34%) |
Dec 09, 2016 | 12.36 | 12.56 | 12.36 | 12.56 | 273,793 | +0.29(+2.40%) |
Dec 08, 2016 | 11.97 | 12.36 | 11.97 | 12.27 | 225,653 | +0.25(+2.04%) |
Dec 07, 2016 | 12.02 | 12.31 | 11.92 | 12.02 | 203,995 | -0.05(-0.41%) |
Dec 06, 2016 | 11.82 | 12.22 | 11.82 | 12.07 | 295,464 | +0.25(+2.07%) |
Dec 05, 2016 | 11.38 | 11.82 | 11.33 | 11.82 | 305,392 | +0.44(+3.88%) |
Dec 02, 2016 | 11.14 | 11.38 | 11.09 | 11.38 | 275,847 | +0.25(+2.20%) |
Dec 01, 2016 | 11.23 | 11.33 | 10.89 | 11.14 | 296,741 | -0.15(-1.30%) |
Nov 30, 2016 | 11.23 | 11.58 | 11.23 | 11.28 | 222,208 | +0.05(+0.44%) |
Nov 29, 2016 | 11.53 | 11.58 | 11.19 | 11.23 | 180,878 | -0.29(-2.55%) |
Nov 28, 2016 | 11.58 | 11.63 | 11.33 | 11.53 | 171,276 | +0.00(+0.00%) |
Nov 25, 2016 | 11.28 | 11.55 | 11.28 | 11.53 | 63,621 | +0.20(+1.73%) |
Nov 23, 2016 | 11.33 | 11.33 | 11.33 | 0 | -0.10(-0.86%) | |
Nov 22, 2016 | 12.22 | 12.22 | 11.14 | 11.43 | 504,027 | -0.74(-6.05%) |
Nov 21, 2016 | 11.63 | 12.17 | 11.63 | 12.17 | 1,643,429 | +0.49(+4.20%) |
Nov 18, 2016 | 11.68 | 11.87 | 11.58 | 11.68 | 209,559 | +0.10(+0.85%) |
Nov 17, 2016 | 11.63 | 11.97 | 11.53 | 11.58 | 230,015 | -0.05(-0.42%) |
Nov 16, 2016 | 11.68 | 11.82 | 11.53 | 11.63 | 158,771 | -0.05(-0.42%) |
Nov 15, 2016 | 11.68 | 11.73 | 11.14 | 11.68 | 249,808 | +0.00(+0.00%) |
Nov 14, 2016 | 11.63 | 11.90 | 11.53 | 11.68 | 505,076 | +0.10(+0.85%) |
Nov 11, 2016 | 11.28 | 11.77 | 11.14 | 11.58 | 354,456 | +0.34(+3.06%) |
Nov 10, 2016 | 10.65 | 11.28 | 10.65 | 11.23 | 373,375 | +0.69(+6.51%) |
Nov 09, 2016 | 10.16 | 10.65 | 9.861 | 10.55 | 358,600 | +0.54(+5.39%) |
Nov 08, 2016 | 9.959 | 10.06 | 9.665 | 10.01 | 232,465 | +0.20(+2.00%) |
Nov 07, 2016 | 9.665 | 10.16 | 9.567 | 9.812 | 368,320 | +0.49(+5.26%) |
Nov 04, 2016 | 9.321 | 9.518 | 9.223 | 9.321 | 244,045 | +0.10(+1.06%) |
Nov 03, 2016 | 8.929 | 9.469 | 8.880 | 9.223 | 407,436 | +0.34(+3.87%) |
Nov 02, 2016 | 8.929 | 8.978 | 8.733 | 8.880 | 325,101 | -0.05(-0.55%) |
Nov 01, 2016 | 8.978 | 9.027 | 8.855 | 8.929 | 287,822 | -0.05(-0.55%) |
Oct 31, 2016 | 7.850 | 9.174 | 7.850 | 8.978 | 786,554 | -0.64(-6.63%) |
Oct 28, 2016 | 9.420 | 9.616 | 9.371 | 9.616 | 417,416 | +0.20(+2.08%) |
Oct 27, 2016 | 9.861 | 9.959 | 9.321 | 9.420 | 569,376 | -0.49(-4.95%) |
Oct 26, 2016 | 9.959 | 9.959 | 9.763 | 9.910 | 566,654 | -0.05(-0.49%) |
Oct 25, 2016 | 10.06 | 10.11 | 9.910 | 9.959 | 201,678 | -0.15(-1.46%) |
Oct 24, 2016 | 10.25 | 10.40 | 9.959 | 10.11 | 188,184 | -0.10(-0.96%) |
Oct 21, 2016 | 10.25 | 10.40 | 10.16 | 10.20 | 218,026 | -0.20(-1.89%) |
Oct 20, 2016 | 10.16 | 10.40 | 10.16 | 10.40 | 74,462 | +0.20(+1.92%) |
Oct 19, 2016 | 10.16 | 10.30 | 10.06 | 10.20 | 275,505 | +0.05(+0.48%) |
Oct 18, 2016 | 10.16 | 10.30 | 10.11 | 10.16 | 193,149 | +0.10(+0.98%) |
Oct 17, 2016 | 10.11 | 10.35 | 10.01 | 10.06 | 271,133 | -0.18(-1.73%) |
Oct 14, 2016 | 10.53 | 10.70 | 10.16 | 10.23 | 386,306 | -0.30(-2.89%) |
Oct 13, 2016 | 11.09 | 11.12 | 10.54 | 10.54 | 309,127 | -0.63(-5.62%) |
Oct 12, 2016 | 11.19 | 11.27 | 11.09 | 11.17 | 309,695 | -0.04(-0.35%) |
Oct 11, 2016 | 11.74 | 11.74 | 11.19 | 11.21 | 292,595 | -0.56(-4.73%) |
Oct 10, 2016 | 11.47 | 11.76 | 11.47 | 11.76 | 260,783 | +0.28(+2.48%) |
Oct 07, 2016 | 11.38 | 11.62 | 11.17 | 11.48 | 830,686 | +0.13(+1.12%) |
Oct 06, 2016 | 11.32 | 11.37 | 11.00 | 11.35 | 290,423 | -0.13(-1.11%) |
Oct 05, 2016 | 11.13 | 11.56 | 11.13 | 11.48 | 424,813 | +0.35(+3.17%) |
Oct 04, 2016 | 10.90 | 11.19 | 10.90 | 11.13 | 174,305 | +0.24(+2.16%) |
Oct 03, 2016 | 10.93 | 11.02 | 10.64 | 10.89 | 212,473 | -0.06(-0.54%) |
Sep 30, 2016 | 10.76 | 10.98 | 10.69 | 10.95 | 244,275 | +0.21(+1.92%) |
Sep 29, 2016 | 10.74 | 10.83 | 10.66 | 10.74 | 198,472 | +0.01(+0.09%) |
Sep 28, 2016 | 10.76 | 10.82 | 10.63 | 10.73 | 175,542 | -0.03(-0.27%) |
Sep 27, 2016 | 10.81 | 10.88 | 10.70 | 10.76 | 139,858 | -0.02(-0.18%) |
Sep 26, 2016 | 10.74 | 10.86 | 10.64 | 10.78 | 236,499 | +0.01(+0.09%) |
Sep 23, 2016 | 10.76 | 10.81 | 10.63 | 10.77 | 348,671 | -0.07(-0.63%) |
Sep 22, 2016 | 10.79 | 10.96 | 10.77 | 10.84 | 354,446 | +0.07(+0.64%) |
Sep 21, 2016 | 10.82 | 10.83 | 10.54 | 10.77 | 269,997 | -0.01(-0.09%) |
Sep 20, 2016 | 10.73 | 10.87 | 10.61 | 10.78 | 422,227 | +0.04(+0.36%) |
Sep 19, 2016 | 11.06 | 11.13 | 10.67 | 10.74 | 341,433 | -0.31(-2.84%) |
Sep 16, 2016 | 11.47 | 11.47 | 11.00 | 11.06 | 639,864 | -0.42(-3.67%) |
Sep 15, 2016 | 11.41 | 11.49 | 11.30 | 11.48 | 232,523 | +0.08(+0.69%) |
Sep 14, 2016 | 11.51 | 11.56 | 11.09 | 11.40 | 353,473 | -0.13(-1.11%) |
Sep 13, 2016 | 11.63 | 11.63 | 10.63 | 11.53 | 924,814 | -0.23(-1.92%) |
Sep 12, 2016 | 11.68 | 11.86 | 11.48 | 11.75 | 410,575 | +0.04(+0.33%) |
Sep 09, 2016 | 12.17 | 12.18 | 11.70 | 11.71 | 197,470 | -0.52(-4.25%) |
Sep 08, 2016 | 12.18 | 12.42 | 12.18 | 12.23 | 100,652 | -0.01(-0.08%) |
Sep 07, 2016 | 12.17 | 12.33 | 12.17 | 12.24 | 139,828 | +0.03(+0.24%) |
Sep 06, 2016 | 12.09 | 12.33 | 11.99 | 12.21 | 228,326 | +0.21(+1.71%) |
Sep 02, 2016 | 11.58 | 12.01 | 12.01 | 12.01 | 189,351 | +0.45(+3.90%) |
Sep 01, 2016 | 11.61 | 11.65 | 11.34 | 11.56 | 388,118 | -0.08(-0.67%) |
Aug 31, 2016 | 11.71 | 11.73 | 11.56 | 11.63 | 165,040 | -0.07(-0.59%) |
Aug 30, 2016 | 11.65 | 11.93 | 11.60 | 11.70 | 239,500 | +0.04(+0.34%) |
Aug 29, 2016 | 11.57 | 11.69 | 11.56 | 11.66 | 246,522 | +0.09(+0.76%) |
Aug 26, 2016 | 11.42 | 11.75 | 11.42 | 11.58 | 231,254 | +0.14(+1.20%) |
Aug 25, 2016 | 11.36 | 11.55 | 11.32 | 11.44 | 172,339 | +0.07(+0.60%) |
Aug 24, 2016 | 11.56 | 11.75 | 11.32 | 11.37 | 221,521 | -0.22(-1.86%) |
Aug 23, 2016 | 11.54 | 11.75 | 11.50 | 11.59 | 185,761 | +0.07(+0.60%) |
Aug 22, 2016 | 11.45 | 11.73 | 11.32 | 11.52 | 108,827 | +0.08(+0.69%) |
Aug 19, 2016 | 11.42 | 11.57 | 11.36 | 11.44 | 153,833 | +0.03(+0.26%) |
Aug 18, 2016 | 11.45 | 11.55 | 11.35 | 11.41 | 393,439 | -0.07(-0.60%) |
Aug 17, 2016 | 11.75 | 11.80 | 11.36 | 11.48 | 302,617 | -0.26(-2.25%) |
Aug 16, 2016 | 11.82 | 11.90 | 11.68 | 11.74 | 235,723 | -0.15(-1.24%) |
Aug 15, 2016 | 12.14 | 12.26 | 11.84 | 11.89 | 335,781 | -0.31(-2.57%) |
Aug 12, 2016 | 12.37 | 12.48 | 12.19 | 12.20 | 196,532 | -0.18(-1.43%) |
Aug 11, 2016 | 12.11 | 12.67 | 12.07 | 12.38 | 495,708 | +0.36(+3.02%) |
Aug 10, 2016 | 11.78 | 12.03 | 11.62 | 12.02 | 476,094 | +0.30(+2.59%) |
Aug 09, 2016 | 11.63 | 11.77 | 11.62 | 11.71 | 250,380 | +0.12(+1.01%) |
Aug 08, 2016 | 11.33 | 11.61 | 11.13 | 11.60 | 516,890 | +0.21(+1.81%) |
Aug 05, 2016 | 11.17 | 11.54 | 11.15 | 11.39 | 264,874 | +0.26(+2.38%) |
Aug 04, 2016 | 11.31 | 11.45 | 11.10 | 11.13 | 232,374 | -0.22(-1.90%) |
Aug 03, 2016 | 11.53 | 11.62 | 11.22 | 11.34 | 449,074 | -0.23(-1.95%) |
Aug 02, 2016 | 11.60 | 11.78 | 11.50 | 11.57 | 454,223 | -0.02(-0.17%) |
Aug 01, 2016 | 11.29 | 11.60 | 11.24 | 11.59 | 462,973 | +0.29(+2.60%) |
Jul 29, 2016 | 11.21 | 11.50 | 10.84 | 11.29 | 543,177 | -0.08(-0.69%) |
Jul 28, 2016 | 12.87 | 13.25 | 10.78 | 11.37 | 1,202,353 | -1.84(-13.95%) |
Jul 27, 2016 | 13.16 | 13.34 | 12.92 | 13.21 | 428,039 | +0.04(+0.30%) |
Jul 26, 2016 | 13.09 | 13.39 | 13.09 | 13.17 | 609,725 | +0.08(+0.60%) |
Jul 25, 2016 | 12.79 | 13.11 | 12.76 | 13.10 | 283,578 | +0.32(+2.53%) |
Jul 22, 2016 | 12.82 | 12.99 | 12.63 | 12.77 | 238,571 | -0.13(-0.99%) |
Jul 21, 2016 | 12.72 | 13.01 | 12.72 | 12.90 | 218,102 | +0.15(+1.15%) |
Jul 20, 2016 | 12.80 | 12.87 | 12.64 | 12.75 | 303,671 | +0.02(+0.15%) |
Jul 19, 2016 | 12.77 | 12.83 | 12.69 | 12.73 | 320,269 | -0.03(-0.23%) |
Jul 18, 2016 | 12.75 | 12.89 | 12.69 | 12.76 | 278,424 | -0.05(-0.38%) |
Jul 15, 2016 | 12.68 | 12.91 | 12.54 | 12.81 | 306,908 | +0.19(+1.48%) |
Jul 14, 2016 | 12.56 | 12.72 | 12.49 | 12.62 | 283,883 | +0.15(+1.18%) |
Jul 13, 2016 | 12.85 | 12.88 | 12.37 | 12.48 | 550,199 | -0.30(-2.38%) |
Jul 12, 2016 | 12.80 | 12.85 | 12.67 | 12.78 | 444,227 | +0.04(+0.31%) |
Jul 11, 2016 | 12.62 | 12.77 | 12.48 | 12.74 | 378,118 | +0.15(+1.17%) |
Jul 08, 2016 | 12.41 | 12.62 | 12.33 | 12.60 | 446,028 | +0.27(+2.23%) |
Jul 07, 2016 | 12.19 | 12.34 | 11.91 | 12.32 | 331,578 | +0.12(+0.96%) |
Jul 06, 2016 | 11.70 | 12.43 | 11.62 | 12.20 | 440,592 | +0.48(+4.10%) |
Jul 05, 2016 | 11.94 | 12.01 | 11.68 | 11.72 | 318,706 | -0.30(-2.53%) |
Jul 01, 2016 | 11.84 | 12.03 | 12.03 | 12.03 | 387,272 | +0.14(+1.15%) |
Jun 30, 2016 | 11.81 | 11.89 | 11.57 | 11.89 | 352,865 | +0.13(+1.10%) |
Jun 29, 2016 | 11.10 | 11.78 | 11.06 | 11.76 | 540,887 | +0.78(+7.14%) |
Jun 28, 2016 | 11.08 | 11.32 | 10.81 | 10.98 | 418,243 | -0.04(-0.35%) |
Jun 27, 2016 | 11.19 | 11.22 | 10.74 | 11.02 | 684,863 | -0.27(-2.43%) |
Jun 24, 2016 | 11.36 | 11.52 | 11.17 | 11.29 | 729,230 | -0.62(-5.18%) |
Jun 23, 2016 | 11.55 | 11.98 | 11.53 | 11.91 | 383,684 | +0.49(+4.29%) |
Jun 22, 2016 | 11.32 | 11.52 | 11.14 | 11.42 | 590,852 | +0.06(+0.52%) |
Jun 21, 2016 | 11.47 | 11.70 | 11.18 | 11.36 | 668,834 | -0.10(-0.86%) |
Jun 20, 2016 | 11.34 | 11.51 | 11.23 | 11.46 | 608,609 | +0.22(+1.92%) |
Jun 17, 2016 | 11.20 | 11.28 | 11.01 | 11.24 | 697,704 | +0.07(+0.61%) |
Jun 16, 2016 | 10.93 | 11.25 | 10.79 | 11.17 | 517,403 | +0.16(+1.42%) |
Jun 15, 2016 | 11.16 | 11.27 | 10.89 | 11.02 | 495,153 | -0.19(-1.66%) |
Jun 14, 2016 | 10.97 | 11.28 | 10.92 | 11.20 | 465,154 | +0.24(+2.14%) |
Jun 13, 2016 | 10.91 | 11.23 | 10.91 | 10.97 | 533,404 | -0.04(-0.36%) |
Jun 10, 2016 | 11.22 | 11.35 | 10.84 | 11.01 | 561,027 | -0.28(-2.52%) |
Jun 09, 2016 | 11.14 | 11.37 | 11.02 | 11.29 | 214,427 | +0.15(+1.32%) |
Jun 08, 2016 | 11.10 | 11.22 | 10.93 | 11.14 | 480,347 | +0.04(+0.35%) |
Jun 07, 2016 | 11.12 | 11.30 | 10.99 | 11.10 | 279,566 | +0.01(+0.09%) |
Jun 06, 2016 | 11.01 | 11.14 | 10.88 | 11.09 | 286,930 | +0.09(+0.80%) |
Jun 03, 2016 | 10.75 | 11.02 | 10.66 | 11.01 | 283,566 | +0.24(+2.27%) |
Jun 02, 2016 | 10.63 | 10.80 | 10.51 | 10.76 | 393,857 | +0.09(+0.83%) |
Jun 01, 2016 | 10.41 | 10.82 | 10.28 | 10.67 | 583,234 | +0.20(+1.87%) |
May 31, 2016 | 10.32 | 10.58 | 10.24 | 10.48 | 506,481 | +0.21(+2.00%) |
May 27, 2016 | 9.948 | 10.27 | 10.27 | 10.27 | 399,114 | +0.25(+2.54%) |
May 26, 2016 | 10.08 | 10.10 | 9.841 | 10.02 | 189,736 | -0.10(-0.97%) |
May 25, 2016 | 10.17 | 10.30 | 10.06 | 10.11 | 231,693 | -0.01(-0.10%) |
May 24, 2016 | 10.09 | 10.34 | 9.948 | 10.12 | 270,884 | +0.09(+0.88%) |
May 23, 2016 | 10.19 | 10.34 | 10.01 | 10.04 | 235,537 | -0.13(-1.25%) |
May 20, 2016 | 10.04 | 10.18 | 9.684 | 10.16 | 478,008 | +0.13(+1.27%) |
May 19, 2016 | 10.15 | 10.27 | 9.988 | 10.04 | 292,434 | -0.22(-2.10%) |
May 18, 2016 | 10.09 | 10.49 | 9.899 | 10.25 | 392,195 | +0.23(+2.35%) |
May 17, 2016 | 10.11 | 10.57 | 9.978 | 10.02 | 300,814 | -0.14(-1.35%) |
May 16, 2016 | 10.23 | 10.28 | 10.12 | 10.15 | 395,705 | -0.01(-0.10%) |
May 13, 2016 | 10.44 | 10.56 | 10.15 | 10.16 | 464,505 | -0.27(-2.63%) |
May 12, 2016 | 10.66 | 10.68 | 10.33 | 10.44 | 246,404 | -0.16(-1.48%) |
May 11, 2016 | 10.71 | 10.72 | 10.30 | 10.59 | 258,640 | -0.18(-1.64%) |
May 10, 2016 | 10.71 | 10.82 | 10.60 | 10.77 | 505,321 | +0.09(+0.82%) |
May 09, 2016 | 10.78 | 10.89 | 10.67 | 10.68 | 298,150 | -0.17(-1.53%) |
May 06, 2016 | 10.45 | 10.97 | 10.43 | 10.85 | 547,539 | +0.32(+3.07%) |
May 05, 2016 | 10.92 | 10.96 | 10.48 | 10.53 | 345,182 | -0.32(-2.98%) |
May 04, 2016 | 10.87 | 11.04 | 10.72 | 10.85 | 421,772 | +0.12(+1.09%) |
May 03, 2016 | 11.15 | 11.31 | 10.71 | 10.73 | 522,875 | -0.43(-3.86%) |
May 02, 2016 | 11.00 | 11.21 | 10.57 | 11.16 | 846,666 | +0.16(+1.42%) |
Apr 29, 2016 | 10.78 | 11.07 | 10.78 | 11.01 | 867,241 | +0.23(+2.09%) |
Apr 28, 2016 | 12.72 | 12.72 | 10.58 | 10.78 | 2,305,334 | -2.53(-18.98%) |
Apr 27, 2016 | 13.60 | 13.65 | 12.92 | 13.31 | 244,980 | -0.30(-2.23%) |
Apr 26, 2016 | 13.39 | 13.64 | 13.32 | 13.61 | 149,069 | +0.23(+1.76%) |
Apr 25, 2016 | 13.47 | 13.55 | 13.29 | 13.38 | 191,013 | -0.08(-0.58%) |
Apr 22, 2016 | 13.47 | 13.54 | 13.32 | 13.45 | 178,185 | -0.06(-0.43%) |
Apr 21, 2016 | 13.13 | 13.54 | 13.06 | 13.51 | 323,793 | +0.38(+2.91%) |
Apr 20, 2016 | 13.41 | 13.48 | 12.99 | 13.13 | 190,959 | -0.29(-2.19%) |
Apr 19, 2016 | 13.39 | 13.66 | 13.25 | 13.42 | 298,847 | +0.07(+0.51%) |
Apr 18, 2016 | 13.50 | 13.57 | 13.22 | 13.36 | 581,274 | -0.17(-1.23%) |
Apr 15, 2016 | 13.41 | 13.57 | 13.27 | 13.52 | 317,394 | +0.13(+0.95%) |
Apr 14, 2016 | 13.75 | 13.75 | 13.22 | 13.39 | 502,217 | -0.28(-2.08%) |
Apr 13, 2016 | 13.50 | 13.77 | 13.37 | 13.68 | 491,141 | +0.23(+1.75%) |
Apr 12, 2016 | 12.97 | 13.44 | 12.96 | 13.44 | 376,106 | +0.43(+3.31%) |
Apr 11, 2016 | 12.93 | 13.15 | 12.83 | 13.01 | 375,109 | +0.13(+0.99%) |
Apr 08, 2016 | 13.15 | 13.35 | 12.72 | 12.89 | 288,739 | -0.13(-0.98%) |
Apr 07, 2016 | 13.16 | 13.37 | 12.98 | 13.01 | 336,848 | -0.26(-1.99%) |
Apr 06, 2016 | 12.51 | 13.36 | 12.45 | 13.28 | 767,147 | +0.87(+7.02%) |
Apr 05, 2016 | 12.88 | 12.88 | 12.40 | 12.41 | 437,112 | -0.60(-4.59%) |
Apr 04, 2016 | 12.91 | 13.09 | 12.80 | 13.00 | 287,437 | +0.08(+0.61%) |
Apr 01, 2016 | 12.78 | 12.93 | 12.72 | 12.93 | 437,791 | +0.04(+0.32%) |
Mar 31, 2016 | 12.78 | 13.05 | 12.72 | 12.88 | 309,678 | +0.08(+0.61%) |
Mar 30, 2016 | 13.14 | 13.26 | 12.75 | 12.81 | 379,935 | -0.31(-2.39%) |
Mar 29, 2016 | 12.38 | 13.19 | 12.36 | 13.12 | 533,700 | +0.78(+6.34%) |
Mar 28, 2016 | 11.90 | 12.50 | 11.82 | 12.34 | 428,564 | +0.45(+3.79%) |
Mar 24, 2016 | 11.97 | 11.89 | 11.89 | 11.89 | 601,387 | -0.08(-0.65%) |
Mar 23, 2016 | 12.23 | 12.40 | 11.93 | 11.96 | 408,070 | -0.26(-2.16%) |
Mar 22, 2016 | 12.49 | 12.62 | 12.13 | 12.23 | 483,346 | -0.36(-2.87%) |
Mar 21, 2016 | 12.34 | 12.65 | 12.20 | 12.59 | 427,144 | +0.19(+1.50%) |
Mar 18, 2016 | 12.16 | 12.41 | 12.12 | 12.40 | 562,422 | +0.32(+2.67%) |
Mar 17, 2016 | 12.28 | 12.42 | 11.82 | 12.08 | 284,802 | -0.22(-1.83%) |
Mar 16, 2016 | 12.41 | 12.54 | 12.23 | 12.31 | 306,708 | -0.22(-1.72%) |
Mar 15, 2016 | 12.58 | 12.58 | 12.13 | 12.52 | 417,256 | -0.07(-0.54%) |
Mar 14, 2016 | 12.91 | 13.06 | 12.43 | 12.59 | 385,628 | -0.33(-2.57%) |
Mar 11, 2016 | 12.87 | 13.10 | 12.76 | 12.92 | 595,052 | +0.14(+1.07%) |
Mar 10, 2016 | 13.26 | 13.32 | 12.75 | 12.79 | 320,412 | -0.49(-3.68%) |
Mar 09, 2016 | 12.90 | 13.30 | 12.75 | 13.27 | 517,946 | +0.37(+2.88%) |
Mar 08, 2016 | 13.21 | 13.40 | 12.85 | 12.90 | 551,778 | -0.55(-4.07%) |
Mar 07, 2016 | 13.13 | 13.65 | 13.11 | 13.45 | 610,384 | +0.29(+2.23%) |
Mar 04, 2016 | 12.62 | 13.32 | 12.56 | 13.16 | 1,028,181 | +0.53(+4.18%) |
Mar 03, 2016 | 12.52 | 12.64 | 12.38 | 12.63 | 506,249 | +0.20(+1.57%) |
Mar 02, 2016 | 12.46 | 12.60 | 12.36 | 12.43 | 723,432 | +0.11(+0.87%) |
Mar 01, 2016 | 11.88 | 12.36 | 11.87 | 12.33 | 993,719 | +0.48(+4.05%) |
Feb 29, 2016 | 11.75 | 12.12 | 11.68 | 11.85 | 630,726 | +0.08(+0.67%) |
Feb 26, 2016 | 11.91 | 12.06 | 11.60 | 11.77 | 298,087 | -0.06(-0.50%) |
Feb 25, 2016 | 11.59 | 11.88 | 11.55 | 11.83 | 385,091 | +0.24(+2.11%) |
Feb 24, 2016 | 11.62 | 11.87 | 11.42 | 11.58 | 513,485 | -0.12(-1.00%) |
Feb 23, 2016 | 11.94 | 12.04 | 11.66 | 11.70 | 476,740 | -0.25(-2.13%) |
Feb 22, 2016 | 12.39 | 12.42 | 11.82 | 11.95 | 546,270 | -0.27(-2.24%) |
Feb 19, 2016 | 12.04 | 12.26 | 11.88 | 12.23 | 1,175,737 | +0.13(+1.05%) |
Feb 18, 2016 | 12.31 | 12.53 | 11.57 | 12.10 | 3,600,949 | -0.43(-3.43%) |
Feb 17, 2016 | 15.95 | 15.95 | 12.49 | 12.53 | 2,921,528 | -3.94(-23.93%) |
Feb 16, 2016 | 16.21 | 16.87 | 16.16 | 16.47 | 337,443 | +0.40(+2.50%) |
Feb 12, 2016 | 15.65 | 16.07 | 16.07 | 16.07 | 302,176 | +0.56(+3.59%) |
Feb 11, 2016 | 14.48 | 16.15 | 14.48 | 15.51 | 617,219 | +1.43(+10.14%) |
Feb 10, 2016 | 14.34 | 14.51 | 14.08 | 14.09 | 137,119 | -0.14(-0.96%) |
Feb 09, 2016 | 14.24 | 14.47 | 14.09 | 14.22 | 105,587 | -0.02(-0.14%) |
Feb 08, 2016 | 14.22 | 14.46 | 14.09 | 14.24 | 159,387 | -0.07(-0.48%) |
Feb 05, 2016 | 14.55 | 14.73 | 14.31 | 14.31 | 157,495 | -0.31(-2.14%) |
Feb 04, 2016 | 14.60 | 14.86 | 14.56 | 14.62 | 150,057 | +0.00(+0.00%) |
Feb 03, 2016 | 14.94 | 14.94 | 14.39 | 14.62 | 139,103 | -0.16(-1.06%) |
Feb 02, 2016 | 14.72 | 14.85 | 14.63 | 14.78 | 126,173 | -0.03(-0.20%) |
Feb 01, 2016 | 14.93 | 15.04 | 14.78 | 14.81 | 86,305 | -0.26(-1.75%) |
Jan 29, 2016 | 15.31 | 15.51 | 14.64 | 15.07 | 233,353 | -0.22(-1.41%) |
Jan 28, 2016 | 15.58 | 15.58 | 14.91 | 15.29 | 132,353 | -0.09(-0.57%) |
Jan 27, 2016 | 15.71 | 15.81 | 15.28 | 15.38 | 113,401 | -0.41(-2.60%) |
Jan 26, 2016 | 15.57 | 15.80 | 15.32 | 15.79 | 121,421 | +0.25(+1.64%) |
Jan 25, 2016 | 15.76 | 16.06 | 15.48 | 15.53 | 98,637 | -0.33(-2.10%) |
Jan 22, 2016 | 15.75 | 15.96 | 15.33 | 15.87 | 175,587 | +0.45(+2.92%) |
Jan 21, 2016 | 15.62 | 15.79 | 15.04 | 15.42 | 202,719 | -0.21(-1.32%) |
Jan 20, 2016 | 14.88 | 15.83 | 14.66 | 15.62 | 165,590 | +0.48(+3.17%) |
Jan 19, 2016 | 15.54 | 15.85 | 14.98 | 15.14 | 121,832 | -0.32(-2.09%) |
Jan 15, 2016 | 15.01 | 15.47 | 15.47 | 15.47 | 148,839 | -0.01(-0.06%) |
Jan 14, 2016 | 15.06 | 15.68 | 14.97 | 15.48 | 112,244 | +0.56(+3.74%) |
Jan 13, 2016 | 15.66 | 15.99 | 14.67 | 14.92 | 145,547 | -0.74(-4.75%) |
Jan 12, 2016 | 16.01 | 16.01 | 15.37 | 15.66 | 115,940 | -0.18(-1.11%) |
Jan 11, 2016 | 15.96 | 15.96 | 15.56 | 15.84 | 103,597 | -0.01(-0.06%) |
Jan 08, 2016 | 15.96 | 16.11 | 15.74 | 15.85 | 99,303 | -0.10(-0.61%) |
Jan 07, 2016 | 15.96 | 16.12 | 15.83 | 15.95 | 144,794 | -0.34(-2.10%) |
Jan 06, 2016 | 16.13 | 16.51 | 15.94 | 16.29 | 190,159 | -0.07(-0.42%) |
Jan 05, 2016 | 16.56 | 16.56 | 16.31 | 16.36 | 104,264 | -0.07(-0.42%) |