Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.78 | 17.02 | 16.41 | 16.54 | 140,523 | -0.23(-1.37%) |
Aug 30, 2016 | 16.93 | 17.05 | 16.72 | 16.77 | 93,127 | -0.06(-0.36%) |
Aug 29, 2016 | 16.52 | 16.86 | 16.50 | 16.83 | 122,451 | +0.27(+1.63%) |
Aug 26, 2016 | 16.55 | 16.76 | 16.43 | 16.56 | 92,921 | +0.05(+0.30%) |
Aug 25, 2016 | 16.40 | 16.52 | 16.32 | 16.51 | 230,083 | +0.02(+0.12%) |
Aug 24, 2016 | 16.69 | 16.79 | 16.40 | 16.49 | 152,030 | -0.23(-1.38%) |
Aug 23, 2016 | 16.86 | 16.90 | 16.51 | 16.72 | 176,083 | -0.04(-0.24%) |
Aug 22, 2016 | 16.29 | 16.88 | 16.29 | 16.76 | 297,929 | +0.57(+3.52%) |
Aug 19, 2016 | 16.08 | 16.30 | 15.92 | 16.19 | 118,007 | +0.12(+0.75%) |
Aug 18, 2016 | 15.74 | 16.09 | 15.74 | 16.07 | 289,359 | +0.39(+2.49%) |
Aug 17, 2016 | 15.66 | 15.92 | 15.56 | 15.68 | 147,739 | +0.05(+0.32%) |
Aug 16, 2016 | 16.01 | 16.04 | 15.60 | 15.63 | 174,140 | -0.36(-2.25%) |
Aug 15, 2016 | 15.93 | 16.09 | 15.71 | 15.99 | 182,852 | +0.27(+1.72%) |
Aug 12, 2016 | 15.62 | 15.77 | 15.51 | 15.72 | 319,070 | +0.07(+0.45%) |
Aug 11, 2016 | 15.65 | 15.78 | 15.58 | 15.65 | 148,510 | +0.08(+0.51%) |
Aug 10, 2016 | 15.73 | 15.74 | 15.22 | 15.57 | 123,557 | -0.15(-0.95%) |
Aug 09, 2016 | 15.38 | 15.82 | 15.38 | 15.72 | 180,620 | +0.23(+1.48%) |
Aug 08, 2016 | 15.31 | 15.69 | 15.15 | 15.49 | 298,921 | +0.24(+1.57%) |
Aug 05, 2016 | 15.30 | 15.70 | 15.23 | 15.25 | 137,221 | -0.03(-0.20%) |
Aug 04, 2016 | 15.18 | 15.50 | 15.16 | 15.28 | 297,615 | +0.09(+0.59%) |
Aug 03, 2016 | 15.33 | 15.34 | 14.96 | 15.19 | 358,383 | -0.11(-0.72%) |
Aug 02, 2016 | 15.66 | 16.34 | 15.21 | 15.30 | 3,423,846 | -1.22(-7.38%) |
Aug 01, 2016 | 16.60 | 16.62 | 16.31 | 16.52 | 250,607 | -0.07(-0.42%) |
Jul 29, 2016 | 16.39 | 16.70 | 16.39 | 16.59 | 182,485 | +0.07(+0.42%) |
Jul 28, 2016 | 16.51 | 16.77 | 16.48 | 16.52 | 95,423 | -0.07(-0.42%) |
Jul 27, 2016 | 16.60 | 16.67 | 16.34 | 16.59 | 151,114 | -0.04(-0.24%) |
Jul 26, 2016 | 16.43 | 16.93 | 16.38 | 16.63 | 306,077 | +0.14(+0.85%) |
Jul 25, 2016 | 16.56 | 16.60 | 16.41 | 16.49 | 260,100 | -0.03(-0.18%) |
Jul 22, 2016 | 16.63 | 16.73 | 16.40 | 16.52 | 167,672 | -0.18(-1.08%) |
Jul 21, 2016 | 16.71 | 16.80 | 16.52 | 16.70 | 247,389 | +0.00(+0.00%) |
Jul 20, 2016 | 16.70 | 16.99 | 16.11 | 16.70 | 273,192 | -0.02(-0.12%) |
Jul 19, 2016 | 16.63 | 16.81 | 16.53 | 16.72 | 253,469 | +0.17(+1.03%) |
Jul 18, 2016 | 16.20 | 16.65 | 16.20 | 16.55 | 316,606 | +0.35(+2.16%) |
Jul 15, 2016 | 16.14 | 16.42 | 16.06 | 16.20 | 398,044 | +0.17(+1.06%) |
Jul 14, 2016 | 16.10 | 16.13 | 15.75 | 16.03 | 434,684 | +0.09(+0.56%) |
Jul 13, 2016 | 14.51 | 16.35 | 14.06 | 15.94 | 903,903 | +1.44(+9.93%) |
Jul 12, 2016 | 14.58 | 14.77 | 14.47 | 14.50 | 337,484 | +0.02(+0.14%) |
Jul 11, 2016 | 14.63 | 14.73 | 14.45 | 14.48 | 278,896 | -0.02(-0.14%) |
Jul 08, 2016 | 14.55 | 14.69 | 14.42 | 14.50 | 242,942 | +0.11(+0.76%) |
Jul 07, 2016 | 14.40 | 14.45 | 14.06 | 14.39 | 117,379 | +0.55(+3.97%) |
Jul 05, 2016 | 14.18 | 14.25 | 13.83 | 13.84 | 91,255 | -0.38(-2.67%) |
Jul 01, 2016 | 14.44 | 14.22 | 14.22 | 14.22 | 80,300 | -0.15(-1.04%) |
Jun 30, 2016 | 14.22 | 14.37 | 13.98 | 14.37 | 93,608 | +0.21(+1.48%) |
Jun 29, 2016 | 13.65 | 14.18 | 13.61 | 14.16 | 87,939 | +0.63(+4.66%) |
Jun 28, 2016 | 13.57 | 13.65 | 13.32 | 13.53 | 114,369 | +0.03(+0.22%) |
Jun 27, 2016 | 13.36 | 13.60 | 13.20 | 13.50 | 183,938 | +0.06(+0.45%) |
Jun 24, 2016 | 13.44 | 13.54 | 12.25 | 13.44 | 301,970 | -0.52(-3.72%) |
Jun 23, 2016 | 13.73 | 14.00 | 13.64 | 13.96 | 62,043 | +0.39(+2.87%) |
Jun 22, 2016 | 13.76 | 13.78 | 13.48 | 13.57 | 72,451 | -0.14(-1.02%) |
Jun 21, 2016 | 13.55 | 13.77 | 13.48 | 13.71 | 96,950 | +0.25(+1.86%) |
Jun 20, 2016 | 13.47 | 13.78 | 13.44 | 13.46 | 63,374 | +0.09(+0.67%) |
Jun 17, 2016 | 13.55 | 13.58 | 13.25 | 13.37 | 220,578 | -0.21(-1.55%) |
Jun 16, 2016 | 13.40 | 13.63 | 13.40 | 13.58 | 89,112 | +0.08(+0.59%) |
Jun 15, 2016 | 13.71 | 13.77 | 13.36 | 13.50 | 137,371 | -0.12(-0.88%) |
Jun 14, 2016 | 13.58 | 13.65 | 13.49 | 13.62 | 79,591 | +0.07(+0.52%) |
Jun 13, 2016 | 13.27 | 13.66 | 13.27 | 13.55 | 101,072 | +0.05(+0.37%) |
Jun 10, 2016 | 13.45 | 13.66 | 13.35 | 13.50 | 144,408 | -0.01(-0.07%) |
Jun 09, 2016 | 13.34 | 13.63 | 13.20 | 13.51 | 158,599 | +0.22(+1.66%) |
Jun 08, 2016 | 12.84 | 13.38 | 12.74 | 13.29 | 97,720 | +0.44(+3.42%) |
Jun 07, 2016 | 12.73 | 12.98 | 12.47 | 12.85 | 90,659 | +0.21(+1.66%) |
Jun 06, 2016 | 12.42 | 12.73 | 12.42 | 12.64 | 66,258 | +0.15(+1.20%) |
Jun 03, 2016 | 12.54 | 12.58 | 12.43 | 12.49 | 67,097 | -0.06(-0.48%) |
Jun 02, 2016 | 12.12 | 12.58 | 12.07 | 12.55 | 76,299 | +0.39(+3.21%) |
Jun 01, 2016 | 11.92 | 12.22 | 11.92 | 12.16 | 93,548 | +0.15(+1.25%) |
May 31, 2016 | 12.13 | 12.16 | 11.85 | 12.01 | 143,737 | -0.07(-0.58%) |
May 27, 2016 | 11.93 | 12.08 | 12.08 | 12.08 | 56,500 | +0.18(+1.51%) |
May 26, 2016 | 12.13 | 12.35 | 11.84 | 11.90 | 47,211 | -0.25(-2.06%) |
May 25, 2016 | 11.98 | 12.27 | 11.98 | 12.15 | 50,334 | +0.17(+1.42%) |
May 24, 2016 | 11.85 | 12.00 | 11.73 | 11.98 | 93,001 | +0.19(+1.61%) |
May 23, 2016 | 11.71 | 12.00 | 11.71 | 11.79 | 65,235 | +0.11(+0.94%) |
May 20, 2016 | 11.87 | 12.01 | 11.66 | 11.68 | 108,718 | -0.11(-0.93%) |
May 19, 2016 | 11.80 | 11.94 | 11.67 | 11.79 | 70,939 | -0.12(-1.01%) |
May 18, 2016 | 11.62 | 12.00 | 11.60 | 11.91 | 65,307 | +0.27(+2.32%) |
May 17, 2016 | 11.93 | 12.00 | 11.52 | 11.64 | 131,978 | -0.28(-2.35%) |
May 16, 2016 | 11.92 | 12.26 | 11.91 | 11.92 | 99,262 | +0.00(+0.00%) |
May 13, 2016 | 12.37 | 12.37 | 11.88 | 11.92 | 97,867 | -0.49(-3.95%) |
May 12, 2016 | 12.50 | 12.54 | 12.21 | 12.41 | 125,255 | +0.01(+0.08%) |
May 11, 2016 | 12.57 | 12.62 | 12.38 | 12.40 | 67,443 | -0.16(-1.27%) |
May 10, 2016 | 12.49 | 12.68 | 12.43 | 12.56 | 50,821 | +0.15(+1.21%) |
May 09, 2016 | 12.35 | 12.66 | 12.35 | 12.41 | 118,918 | -0.05(-0.40%) |
May 06, 2016 | 12.27 | 12.49 | 12.23 | 12.46 | 146,555 | +0.17(+1.38%) |
May 05, 2016 | 12.50 | 12.59 | 12.25 | 12.29 | 89,822 | -0.22(-1.76%) |
May 04, 2016 | 12.44 | 12.54 | 12.17 | 12.51 | 169,107 | -0.01(-0.08%) |
May 03, 2016 | 12.47 | 12.56 | 12.31 | 12.52 | 132,318 | -0.02(-0.16%) |
May 02, 2016 | 12.28 | 12.55 | 12.24 | 12.54 | 105,885 | +0.29(+2.37%) |
Apr 29, 2016 | 12.48 | 12.61 | 12.17 | 12.25 | 114,613 | -0.25(-2.00%) |
Apr 28, 2016 | 12.43 | 12.53 | 12.24 | 12.50 | 110,842 | +0.08(+0.64%) |
Apr 27, 2016 | 12.45 | 12.48 | 12.25 | 12.42 | 70,834 | +0.11(+0.89%) |
Apr 26, 2016 | 12.23 | 12.49 | 12.02 | 12.31 | 99,410 | +0.08(+0.65%) |
Apr 25, 2016 | 12.38 | 12.51 | 12.15 | 12.23 | 99,512 | -0.21(-1.69%) |
Apr 22, 2016 | 12.41 | 12.62 | 11.94 | 12.44 | 78,906 | +0.06(+0.48%) |
Apr 21, 2016 | 12.43 | 12.54 | 12.13 | 12.38 | 109,486 | -0.03(-0.24%) |
Apr 20, 2016 | 12.32 | 12.56 | 12.15 | 12.41 | 100,380 | +0.02(+0.16%) |
Apr 19, 2016 | 12.57 | 12.71 | 12.33 | 12.39 | 122,459 | -0.09(-0.72%) |
Apr 18, 2016 | 12.27 | 12.61 | 11.88 | 12.48 | 330,482 | +0.23(+1.88%) |
Apr 15, 2016 | 11.88 | 12.35 | 11.79 | 12.25 | 160,308 | +0.30(+2.51%) |
Apr 14, 2016 | 11.20 | 11.99 | 11.15 | 11.95 | 286,509 | +0.76(+6.79%) |
Apr 13, 2016 | 10.84 | 11.29 | 10.81 | 11.19 | 168,803 | +0.38(+3.52%) |
Apr 12, 2016 | 10.71 | 11.12 | 10.71 | 10.81 | 88,681 | +0.03(+0.28%) |
Apr 11, 2016 | 11.01 | 11.11 | 10.76 | 10.78 | 144,062 | -0.22(-2.00%) |
Apr 08, 2016 | 12.00 | 12.00 | 10.71 | 11.00 | 266,605 | -0.62(-5.34%) |
Apr 07, 2016 | 11.17 | 11.72 | 11.09 | 11.62 | 288,737 | +0.38(+3.38%) |
Apr 06, 2016 | 11.25 | 11.40 | 11.05 | 11.24 | 159,386 | +0.17(+1.54%) |
Apr 05, 2016 | 11.50 | 11.75 | 11.02 | 11.07 | 231,072 | -1.07(-8.81%) |
Apr 04, 2016 | 12.75 | 13.01 | 12.13 | 12.14 | 112,480 | -0.58(-4.56%) |
Apr 01, 2016 | 12.26 | 12.73 | 12.03 | 12.72 | 72,635 | +0.43(+3.50%) |
Mar 31, 2016 | 12.07 | 12.31 | 12.01 | 12.29 | 191,784 | +0.18(+1.49%) |
Mar 30, 2016 | 12.27 | 12.35 | 11.85 | 12.11 | 84,026 | -0.13(-1.06%) |
Mar 29, 2016 | 11.52 | 12.25 | 11.51 | 12.24 | 116,039 | +0.72(+6.25%) |
Mar 28, 2016 | 11.67 | 11.82 | 11.50 | 11.52 | 32,869 | -0.11(-0.95%) |
Mar 24, 2016 | 11.50 | 11.63 | 11.63 | 11.63 | 61,700 | +0.13(+1.13%) |
Mar 23, 2016 | 11.62 | 11.71 | 11.50 | 11.50 | 63,886 | -0.12(-1.03%) |
Mar 22, 2016 | 11.54 | 11.88 | 11.50 | 11.62 | 42,751 | +0.00(+0.00%) |
Mar 21, 2016 | 11.35 | 11.73 | 11.35 | 11.62 | 63,979 | +0.24(+2.11%) |
Mar 18, 2016 | 10.82 | 11.40 | 10.69 | 11.38 | 219,500 | +0.62(+5.76%) |
Mar 17, 2016 | 10.88 | 10.91 | 10.65 | 10.76 | 66,701 | -0.10(-0.92%) |
Mar 16, 2016 | 10.84 | 10.97 | 10.64 | 10.86 | 53,616 | +0.02(+0.18%) |
Mar 15, 2016 | 11.16 | 11.22 | 10.71 | 10.84 | 46,475 | -0.39(-3.47%) |
Mar 14, 2016 | 11.39 | 11.58 | 11.15 | 11.23 | 62,940 | -0.24(-2.09%) |
Mar 11, 2016 | 11.45 | 11.74 | 11.29 | 11.47 | 65,973 | +0.11(+0.97%) |
Mar 10, 2016 | 11.37 | 11.51 | 11.25 | 11.36 | 47,356 | -0.01(-0.09%) |
Mar 09, 2016 | 11.24 | 11.43 | 11.19 | 11.37 | 48,622 | +0.15(+1.34%) |
Mar 08, 2016 | 11.43 | 11.63 | 11.18 | 11.22 | 74,854 | -0.24(-2.09%) |
Mar 07, 2016 | 11.18 | 11.61 | 11.18 | 11.46 | 60,498 | +0.27(+2.41%) |
Mar 04, 2016 | 10.86 | 11.28 | 10.86 | 11.19 | 72,939 | +0.34(+3.13%) |
Mar 03, 2016 | 10.91 | 11.13 | 10.44 | 10.85 | 96,490 | -0.07(-0.64%) |
Mar 02, 2016 | 10.75 | 10.95 | 10.65 | 10.92 | 56,655 | +0.12(+1.11%) |
Mar 01, 2016 | 10.97 | 10.97 | 10.54 | 10.80 | 66,585 | -0.07(-0.64%) |
Feb 29, 2016 | 10.93 | 11.11 | 10.82 | 10.87 | 102,534 | +0.01(+0.09%) |
Feb 26, 2016 | 10.88 | 10.91 | 10.69 | 10.86 | 46,374 | +0.01(+0.09%) |
Feb 25, 2016 | 10.55 | 10.87 | 10.55 | 10.85 | 47,648 | +0.31(+2.94%) |
Feb 24, 2016 | 10.41 | 10.63 | 10.29 | 10.54 | 78,276 | +0.07(+0.67%) |
Feb 23, 2016 | 10.36 | 10.53 | 10.34 | 10.47 | 85,033 | +0.10(+0.96%) |
Feb 22, 2016 | 10.50 | 10.55 | 10.32 | 10.37 | 69,852 | -0.11(-1.05%) |
Feb 19, 2016 | 10.44 | 10.63 | 10.40 | 10.48 | 53,193 | +0.02(+0.19%) |
Feb 18, 2016 | 10.52 | 10.65 | 10.34 | 10.46 | 63,594 | -0.02(-0.19%) |
Feb 17, 2016 | 10.59 | 10.93 | 10.47 | 10.48 | 52,941 | -0.03(-0.29%) |
Feb 16, 2016 | 10.41 | 10.71 | 10.36 | 10.51 | 78,691 | +0.19(+1.84%) |
Feb 12, 2016 | 10.17 | 10.32 | 10.32 | 10.32 | 59,900 | +0.23(+2.28%) |
Feb 11, 2016 | 9.930 | 10.19 | 9.860 | 10.09 | 56,317 | -0.06(-0.59%) |
Feb 10, 2016 | 10.11 | 10.79 | 9.980 | 10.15 | 174,325 | +0.13(+1.30%) |
Feb 09, 2016 | 10.03 | 10.21 | 9.710 | 10.02 | 72,772 | -0.06(-0.60%) |
Feb 08, 2016 | 10.21 | 10.26 | 9.950 | 10.08 | 98,264 | -0.19(-1.85%) |
Feb 05, 2016 | 10.59 | 10.75 | 10.22 | 10.27 | 104,974 | -0.34(-3.20%) |
Feb 04, 2016 | 10.83 | 11.07 | 10.57 | 10.61 | 55,812 | -0.24(-2.21%) |
Feb 03, 2016 | 11.01 | 11.01 | 10.63 | 10.85 | 54,491 | -0.07(-0.64%) |
Feb 02, 2016 | 10.98 | 11.08 | 10.83 | 10.92 | 80,275 | -0.15(-1.36%) |
Feb 01, 2016 | 11.23 | 11.26 | 11.02 | 11.07 | 68,606 | -0.25(-2.21%) |
Jan 29, 2016 | 10.55 | 11.34 | 10.55 | 11.32 | 181,301 | +0.77(+7.30%) |
Jan 28, 2016 | 10.95 | 10.96 | 10.48 | 10.55 | 91,435 | -0.32(-2.94%) |
Jan 27, 2016 | 11.41 | 11.42 | 10.85 | 10.87 | 66,133 | -0.54(-4.73%) |
Jan 26, 2016 | 11.15 | 11.55 | 10.86 | 11.41 | 80,733 | +0.31(+2.79%) |
Jan 25, 2016 | 11.38 | 11.62 | 11.08 | 11.10 | 44,965 | -0.30(-2.63%) |
Jan 22, 2016 | 11.43 | 11.45 | 11.12 | 11.40 | 87,374 | +0.08(+0.71%) |
Jan 21, 2016 | 11.40 | 11.61 | 11.19 | 11.32 | 93,015 | -0.06(-0.53%) |
Jan 20, 2016 | 11.23 | 11.50 | 10.96 | 11.38 | 120,544 | +0.00(+0.00%) |
Jan 19, 2016 | 11.20 | 11.61 | 11.08 | 11.38 | 180,171 | +0.23(+2.06%) |
Jan 15, 2016 | 10.83 | 11.15 | 11.15 | 11.15 | 151,200 | +0.07(+0.63%) |
Jan 14, 2016 | 10.80 | 11.61 | 10.74 | 11.08 | 201,425 | +0.36(+3.36%) |
Jan 13, 2016 | 10.83 | 11.84 | 10.61 | 10.72 | 108,956 | -0.09(-0.83%) |
Jan 12, 2016 | 10.94 | 11.06 | 10.61 | 10.81 | 174,206 | -0.06(-0.55%) |
Jan 11, 2016 | 10.83 | 10.94 | 10.61 | 10.87 | 136,883 | +0.01(+0.09%) |
Jan 08, 2016 | 10.39 | 11.25 | 10.39 | 10.86 | 233,073 | -0.69(-5.97%) |
Jan 07, 2016 | 11.44 | 11.74 | 11.44 | 11.55 | 100,077 | -0.34(-2.86%) |
Jan 06, 2016 | 11.61 | 11.93 | 11.58 | 11.89 | 62,631 | +0.15(+1.28%) |
Jan 05, 2016 | 12.03 | 12.09 | 11.73 | 11.74 | 60,578 | -0.25(-2.09%) |
Jan 04, 2016 | 12.00 | 12.18 | 11.35 | 11.99 | 151,355 | -0.15(-1.24%) |
Dec 31, 2015 | 12.26 | 12.14 | 12.14 | 12.14 | 125,600 | -0.11(-0.90%) |
Dec 30, 2015 | 12.67 | 12.67 | 12.25 | 12.25 | 82,390 | -0.41(-3.24%) |
Dec 29, 2015 | 12.56 | 12.66 | 12.48 | 12.66 | 72,834 | +0.14(+1.12%) |
Dec 28, 2015 | 12.49 | 12.54 | 12.31 | 12.52 | 89,583 | -0.04(-0.32%) |
Dec 24, 2015 | 12.59 | 12.56 | 12.56 | 12.56 | 36,700 | -0.05(-0.40%) |
Dec 23, 2015 | 12.29 | 12.63 | 12.23 | 12.61 | 113,671 | +0.37(+3.02%) |
Dec 22, 2015 | 12.35 | 12.40 | 12.11 | 12.24 | 101,964 | -0.08(-0.65%) |
Dec 21, 2015 | 12.41 | 12.41 | 12.15 | 12.32 | 74,057 | -0.04(-0.32%) |
Dec 18, 2015 | 12.58 | 12.91 | 12.25 | 12.36 | 363,995 | -0.30(-2.37%) |
Dec 17, 2015 | 12.72 | 12.81 | 12.40 | 12.66 | 63,377 | -0.04(-0.31%) |
Dec 16, 2015 | 12.41 | 12.76 | 12.35 | 12.70 | 94,354 | +0.34(+2.75%) |
Dec 15, 2015 | 12.10 | 12.39 | 12.09 | 12.36 | 109,731 | +0.33(+2.74%) |
Dec 14, 2015 | 12.07 | 12.66 | 11.88 | 12.03 | 134,928 | -0.02(-0.17%) |
Dec 11, 2015 | 11.82 | 12.12 | 11.82 | 12.05 | 163,177 | +0.04(+0.33%) |
Dec 10, 2015 | 12.22 | 12.25 | 11.76 | 12.01 | 157,891 | -0.26(-2.12%) |
Dec 09, 2015 | 12.19 | 12.44 | 12.19 | 12.27 | 169,381 | +0.02(+0.16%) |
Dec 08, 2015 | 12.17 | 12.32 | 12.08 | 12.25 | 98,837 | -0.02(-0.16%) |
Dec 07, 2015 | 12.24 | 12.28 | 11.70 | 12.27 | 88,407 | +0.03(+0.25%) |
Dec 04, 2015 | 12.26 | 12.35 | 12.15 | 12.24 | 117,895 | -0.02(-0.16%) |
Dec 03, 2015 | 12.58 | 12.63 | 12.20 | 12.26 | 136,764 | -0.17(-1.37%) |
Dec 02, 2015 | 12.47 | 12.68 | 12.24 | 12.43 | 177,125 | +0.02(+0.16%) |
Dec 01, 2015 | 11.97 | 12.47 | 11.87 | 12.41 | 223,763 | +0.51(+4.29%) |
Nov 30, 2015 | 11.78 | 12.11 | 11.78 | 11.90 | 400,111 | +0.13(+1.10%) |
Nov 27, 2015 | 11.61 | 11.85 | 11.57 | 11.77 | 135,903 | +0.18(+1.55%) |
Nov 25, 2015 | 11.24 | 11.59 | 11.59 | 11.59 | 310,800 | +0.35(+3.11%) |
Nov 24, 2015 | 11.25 | 11.37 | 11.14 | 11.24 | 327,509 | -0.06(-0.53%) |
Nov 23, 2015 | 11.36 | 11.40 | 11.28 | 11.30 | 302,453 | -0.06(-0.53%) |
Nov 20, 2015 | 11.56 | 11.61 | 11.29 | 11.36 | 303,012 | -0.13(-1.13%) |
Nov 19, 2015 | 11.70 | 11.70 | 11.47 | 11.49 | 246,142 | -0.19(-1.63%) |
Nov 18, 2015 | 11.71 | 11.73 | 11.23 | 11.68 | 157,564 | -0.01(-0.09%) |
Nov 17, 2015 | 11.89 | 11.89 | 11.48 | 11.69 | 173,160 | -0.16(-1.35%) |
Nov 16, 2015 | 11.71 | 11.93 | 11.71 | 11.85 | 128,990 | +0.12(+1.02%) |
Nov 13, 2015 | 11.71 | 11.78 | 11.70 | 11.73 | 259,033 | -0.03(-0.26%) |
Nov 12, 2015 | 11.86 | 11.95 | 11.71 | 11.76 | 183,214 | -0.10(-0.84%) |
Nov 11, 2015 | 11.99 | 12.11 | 11.77 | 11.86 | 112,887 | -0.13(-1.08%) |
Nov 10, 2015 | 12.60 | 12.79 | 11.93 | 11.99 | 187,332 | -0.96(-7.41%) |
Nov 09, 2015 | 13.16 | 13.26 | 12.62 | 12.95 | 85,728 | -0.30(-2.26%) |
Nov 06, 2015 | 12.92 | 13.30 | 12.70 | 13.25 | 100,441 | +0.26(+2.00%) |
Nov 05, 2015 | 12.79 | 13.08 | 12.76 | 12.99 | 135,143 | +0.20(+1.56%) |
Nov 04, 2015 | 12.76 | 13.00 | 12.64 | 12.79 | 143,076 | +0.06(+0.47%) |
Nov 03, 2015 | 12.62 | 12.90 | 12.62 | 12.73 | 188,172 | +0.09(+0.71%) |
Nov 02, 2015 | 12.57 | 12.81 | 12.57 | 12.64 | 205,107 | +0.06(+0.48%) |
Oct 30, 2015 | 12.60 | 12.67 | 12.51 | 12.58 | 132,306 | -0.01(-0.08%) |
Oct 29, 2015 | 12.57 | 12.74 | 12.48 | 12.59 | 97,517 | +0.02(+0.16%) |
Oct 28, 2015 | 12.02 | 12.70 | 11.95 | 12.57 | 422,341 | +0.55(+4.58%) |
Oct 27, 2015 | 12.01 | 12.32 | 11.85 | 12.02 | 112,787 | +0.00(+0.00%) |
Oct 26, 2015 | 12.01 | 12.27 | 11.98 | 12.02 | 76,533 | -0.05(-0.41%) |
Oct 23, 2015 | 12.04 | 12.22 | 12.04 | 12.07 | 97,326 | +0.13(+1.09%) |
Oct 22, 2015 | 12.29 | 12.60 | 11.86 | 11.94 | 143,783 | -0.31(-2.53%) |
Oct 21, 2015 | 12.35 | 12.40 | 12.05 | 12.25 | 122,582 | -0.05(-0.41%) |
Oct 20, 2015 | 12.59 | 12.99 | 12.18 | 12.30 | 193,933 | -0.16(-1.28%) |
Oct 19, 2015 | 12.55 | 12.79 | 12.40 | 12.46 | 125,698 | -0.19(-1.50%) |
Oct 16, 2015 | 12.70 | 12.83 | 12.50 | 12.65 | 114,881 | -0.02(-0.16%) |
Oct 15, 2015 | 12.10 | 12.74 | 12.09 | 12.67 | 146,519 | +0.60(+4.97%) |
Oct 14, 2015 | 12.23 | 12.42 | 12.04 | 12.07 | 133,912 | -0.23(-1.87%) |
Oct 13, 2015 | 12.32 | 12.51 | 12.28 | 12.30 | 128,094 | -0.03(-0.24%) |
Oct 12, 2015 | 12.37 | 12.40 | 12.08 | 12.33 | 299,079 | +0.10(+0.82%) |
Oct 09, 2015 | 12.50 | 12.75 | 11.80 | 12.23 | 819,638 | -0.88(-6.71%) |
Oct 08, 2015 | 13.41 | 13.50 | 12.86 | 13.11 | 294,636 | -0.30(-2.24%) |
Oct 07, 2015 | 13.13 | 13.43 | 12.99 | 13.41 | 246,110 | +0.29(+2.21%) |
Oct 06, 2015 | 13.21 | 13.45 | 13.00 | 13.12 | 153,482 | -0.06(-0.46%) |
Oct 05, 2015 | 13.13 | 13.34 | 13.08 | 13.18 | 163,317 | +0.02(+0.15%) |
Oct 02, 2015 | 12.92 | 13.18 | 12.71 | 13.16 | 98,014 | +0.17(+1.31%) |
Oct 01, 2015 | 13.19 | 13.31 | 12.91 | 12.99 | 93,683 | -0.20(-1.52%) |
Sep 30, 2015 | 13.34 | 13.40 | 13.10 | 13.19 | 123,236 | -0.03(-0.23%) |
Sep 29, 2015 | 13.41 | 13.60 | 13.15 | 13.22 | 147,860 | -0.19(-1.42%) |
Sep 28, 2015 | 14.07 | 14.16 | 13.38 | 13.41 | 205,774 | -0.73(-5.16%) |
Sep 25, 2015 | 14.49 | 14.49 | 13.94 | 14.14 | 323,311 | -0.24(-1.67%) |
Sep 24, 2015 | 14.33 | 14.64 | 14.17 | 14.38 | 105,816 | -0.05(-0.35%) |
Sep 23, 2015 | 14.54 | 14.71 | 14.40 | 14.43 | 60,714 | -0.16(-1.10%) |
Sep 22, 2015 | 14.40 | 14.71 | 14.38 | 14.59 | 195,889 | +0.07(+0.48%) |
Sep 21, 2015 | 14.48 | 14.84 | 14.20 | 14.52 | 92,400 | +0.14(+0.97%) |
Sep 18, 2015 | 14.67 | 14.92 | 14.25 | 14.38 | 416,711 | -0.49(-3.30%) |
Sep 17, 2015 | 14.50 | 15.02 | 14.47 | 14.87 | 200,358 | +0.33(+2.27%) |
Sep 16, 2015 | 14.40 | 14.58 | 14.33 | 14.54 | 80,305 | +0.16(+1.11%) |
Sep 15, 2015 | 14.42 | 14.52 | 14.28 | 14.38 | 134,992 | -0.01(-0.07%) |
Sep 14, 2015 | 14.50 | 14.56 | 14.35 | 14.39 | 125,563 | -0.13(-0.90%) |
Sep 11, 2015 | 14.42 | 14.56 | 14.32 | 14.52 | 72,831 | +0.01(+0.07%) |
Sep 10, 2015 | 14.45 | 14.66 | 14.40 | 14.51 | 84,765 | +0.01(+0.07%) |
Sep 09, 2015 | 14.59 | 14.73 | 14.40 | 14.50 | 111,777 | -0.02(-0.14%) |
Sep 08, 2015 | 14.68 | 14.70 | 14.50 | 14.52 | 77,148 | +0.02(+0.14%) |
Sep 04, 2015 | 14.36 | 14.50 | 14.50 | 14.50 | 73,000 | -0.06(-0.41%) |
Sep 03, 2015 | 14.74 | 14.92 | 14.54 | 14.56 | 84,354 | -0.21(-1.42%) |
Sep 02, 2015 | 14.69 | 14.80 | 14.51 | 14.77 | 135,729 | +0.21(+1.44%) |