Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.62 | 11.81 | 11.50 | 11.77 | 882,878 | +0.18(+1.56%) |
Aug 30, 2016 | 11.52 | 11.81 | 11.48 | 11.59 | 614,319 | +0.13(+1.14%) |
Aug 29, 2016 | 11.74 | 11.90 | 11.44 | 11.46 | 431,392 | -0.27(-2.28%) |
Aug 26, 2016 | 11.76 | 12.01 | 11.67 | 11.73 | 333,052 | -0.06(-0.47%) |
Aug 25, 2016 | 11.75 | 11.79 | 11.65 | 11.78 | 306,565 | -0.02(-0.21%) |
Aug 24, 2016 | 11.99 | 12.08 | 11.75 | 11.81 | 276,997 | -0.15(-1.28%) |
Aug 23, 2016 | 11.76 | 12.13 | 11.75 | 11.96 | 548,068 | +0.23(+1.99%) |
Aug 22, 2016 | 11.82 | 11.89 | 11.59 | 11.73 | 446,603 | -0.07(-0.62%) |
Aug 19, 2016 | 11.81 | 11.85 | 11.69 | 11.80 | 458,910 | -0.11(-0.93%) |
Aug 18, 2016 | 11.80 | 12.02 | 11.76 | 11.91 | 401,404 | +0.07(+0.62%) |
Aug 17, 2016 | 11.77 | 11.96 | 11.51 | 11.84 | 365,649 | +0.03(+0.26%) |
Aug 16, 2016 | 12.00 | 12.21 | 11.70 | 11.81 | 568,451 | -0.25(-2.08%) |
Aug 15, 2016 | 11.91 | 12.14 | 11.91 | 12.06 | 528,757 | +0.14(+1.18%) |
Aug 12, 2016 | 12.16 | 12.24 | 11.90 | 11.92 | 319,856 | -0.20(-1.67%) |
Aug 11, 2016 | 12.24 | 12.35 | 12.10 | 12.12 | 865,319 | -0.04(-0.35%) |
Aug 10, 2016 | 12.40 | 12.52 | 12.13 | 12.16 | 790,813 | -0.23(-1.83%) |
Aug 09, 2016 | 12.37 | 12.47 | 12.33 | 12.39 | 819,544 | +0.04(+0.35%) |
Aug 08, 2016 | 12.49 | 12.56 | 12.31 | 12.35 | 1,026,962 | -0.15(-1.23%) |
Aug 05, 2016 | 12.35 | 12.70 | 12.29 | 12.50 | 1,931,325 | +0.34(+2.82%) |
Aug 04, 2016 | 12.09 | 12.30 | 11.95 | 12.16 | 633,442 | +0.06(+0.51%) |
Aug 03, 2016 | 11.98 | 12.19 | 11.86 | 12.10 | 582,856 | +0.09(+0.71%) |
Aug 02, 2016 | 12.11 | 12.13 | 11.89 | 12.01 | 481,922 | -0.10(-0.86%) |
Aug 01, 2016 | 12.31 | 12.33 | 12.00 | 12.11 | 911,131 | -0.24(-1.94%) |
Jul 29, 2016 | 12.48 | 12.57 | 12.25 | 12.35 | 769,872 | -0.12(-0.98%) |
Jul 28, 2016 | 12.70 | 12.71 | 12.22 | 12.48 | 869,646 | -0.12(-0.93%) |
Jul 27, 2016 | 12.81 | 12.89 | 12.51 | 12.59 | 327,205 | -0.15(-1.15%) |
Jul 26, 2016 | 12.73 | 13.07 | 12.73 | 12.74 | 894,524 | +0.07(+0.53%) |
Jul 25, 2016 | 12.68 | 12.88 | 12.51 | 12.67 | 1,238,635 | -0.06(-0.48%) |
Jul 22, 2016 | 12.55 | 12.83 | 12.29 | 12.73 | 300,146 | +0.13(+1.07%) |
Jul 21, 2016 | 12.36 | 12.78 | 12.32 | 12.60 | 457,809 | +0.21(+1.68%) |
Jul 20, 2016 | 12.16 | 12.57 | 12.02 | 12.39 | 1,061,701 | +0.23(+1.87%) |
Jul 19, 2016 | 12.26 | 12.31 | 12.13 | 12.16 | 386,587 | -0.17(-1.34%) |
Jul 18, 2016 | 12.26 | 12.36 | 12.14 | 12.33 | 887,252 | +0.07(+0.55%) |
Jul 15, 2016 | 12.27 | 12.36 | 12.12 | 12.26 | 903,331 | +0.06(+0.50%) |
Jul 14, 2016 | 12.33 | 12.33 | 12.12 | 12.20 | 582,866 | -0.06(-0.50%) |
Jul 13, 2016 | 12.37 | 12.37 | 12.17 | 12.26 | 565,406 | -0.15(-1.19%) |
Jul 12, 2016 | 12.81 | 12.86 | 12.31 | 12.41 | 711,507 | -0.32(-2.50%) |
Jul 11, 2016 | 12.54 | 12.85 | 12.54 | 12.73 | 1,426,582 | +0.27(+2.17%) |
Jul 08, 2016 | 12.00 | 12.65 | 11.87 | 12.46 | 1,278,872 | +0.59(+4.96%) |
Jul 07, 2016 | 11.85 | 11.95 | 11.76 | 11.87 | 644,955 | +0.16(+1.36%) |
Jul 05, 2016 | 11.54 | 11.76 | 11.50 | 11.71 | 321,482 | +0.06(+0.47%) |
Jul 01, 2016 | 11.49 | 11.65 | 11.65 | 11.65 | 775,315 | +0.26(+2.31%) |
Jun 30, 2016 | 11.26 | 11.48 | 11.08 | 11.39 | 821,501 | +0.13(+1.20%) |
Jun 29, 2016 | 10.59 | 11.36 | 10.57 | 11.26 | 782,199 | +0.75(+7.18%) |
Jun 28, 2016 | 10.05 | 10.66 | 10.05 | 10.50 | 784,288 | +0.53(+5.35%) |
Jun 27, 2016 | 10.51 | 10.71 | 9.919 | 9.968 | 1,173,207 | -0.66(-6.23%) |
Jun 24, 2016 | 10.83 | 11.10 | 10.45 | 10.63 | 3,119,424 | -0.72(-6.32%) |
Jun 23, 2016 | 11.24 | 11.41 | 11.18 | 11.35 | 946,992 | +0.23(+2.04%) |
Jun 22, 2016 | 11.27 | 11.44 | 11.12 | 11.12 | 1,212,846 | -0.09(-0.77%) |
Jun 21, 2016 | 11.13 | 11.40 | 11.00 | 11.21 | 868,997 | +0.12(+1.11%) |
Jun 20, 2016 | 11.16 | 11.28 | 10.84 | 11.08 | 1,685,905 | +0.09(+0.84%) |
Jun 17, 2016 | 10.63 | 11.03 | 10.62 | 10.99 | 712,552 | +0.36(+3.40%) |
Jun 16, 2016 | 10.53 | 10.65 | 10.38 | 10.63 | 390,465 | +0.11(+1.05%) |
Jun 15, 2016 | 10.51 | 10.77 | 10.49 | 10.52 | 357,230 | +0.04(+0.41%) |
Jun 14, 2016 | 10.36 | 10.49 | 10.20 | 10.48 | 520,268 | +0.06(+0.53%) |
Jun 13, 2016 | 10.45 | 10.73 | 10.31 | 10.42 | 694,293 | -0.06(-0.58%) |
Jun 10, 2016 | 10.81 | 10.91 | 10.46 | 10.48 | 586,047 | -0.45(-4.15%) |
Jun 09, 2016 | 11.06 | 11.09 | 10.77 | 10.94 | 388,567 | -0.09(-0.83%) |
Jun 08, 2016 | 11.05 | 11.16 | 10.97 | 11.03 | 351,134 | +0.04(+0.33%) |
Jun 07, 2016 | 11.03 | 11.08 | 10.89 | 10.99 | 339,202 | -0.02(-0.17%) |
Jun 06, 2016 | 11.04 | 11.18 | 10.82 | 11.01 | 348,143 | -0.02(-0.22%) |
Jun 03, 2016 | 11.04 | 11.16 | 10.75 | 11.03 | 812,329 | +0.02(+0.22%) |
Jun 02, 2016 | 10.94 | 11.08 | 10.86 | 11.01 | 523,973 | +0.07(+0.67%) |
Jun 01, 2016 | 10.97 | 11.01 | 10.79 | 10.94 | 384,573 | -0.09(-0.78%) |
May 31, 2016 | 10.94 | 11.14 | 10.83 | 11.02 | 855,850 | +0.09(+0.84%) |
May 27, 2016 | 10.84 | 10.93 | 10.93 | 10.93 | 618,555 | +0.14(+1.31%) |
May 26, 2016 | 10.80 | 11.05 | 10.70 | 10.79 | 446,053 | +0.05(+0.46%) |
May 25, 2016 | 10.97 | 11.01 | 10.73 | 10.74 | 390,295 | -0.17(-1.52%) |
May 24, 2016 | 10.97 | 11.11 | 10.83 | 10.91 | 630,377 | -0.06(-0.56%) |
May 23, 2016 | 10.97 | 11.06 | 10.89 | 10.97 | 248,498 | -0.04(-0.33%) |
May 20, 2016 | 11.10 | 11.31 | 10.91 | 11.00 | 714,394 | -0.02(-0.22%) |
May 19, 2016 | 10.24 | 11.06 | 10.24 | 11.03 | 680,868 | +0.71(+6.89%) |
May 18, 2016 | 10.18 | 10.54 | 10.10 | 10.32 | 820,839 | +0.12(+1.14%) |
May 17, 2016 | 10.05 | 10.45 | 10.01 | 10.20 | 722,805 | +0.10(+0.97%) |
May 16, 2016 | 10.15 | 10.26 | 9.931 | 10.10 | 687,859 | +0.02(+0.18%) |
May 13, 2016 | 9.815 | 10.26 | 9.809 | 10.08 | 1,062,585 | +0.21(+2.17%) |
May 12, 2016 | 10.10 | 10.12 | 9.674 | 9.870 | 1,303,636 | -0.19(-1.89%) |
May 11, 2016 | 10.37 | 10.38 | 10.04 | 10.06 | 570,118 | -0.34(-3.30%) |
May 10, 2016 | 10.15 | 10.42 | 10.12 | 10.40 | 439,770 | +0.25(+2.48%) |
May 09, 2016 | 10.31 | 10.32 | 10.04 | 10.15 | 651,095 | -0.17(-1.66%) |
May 06, 2016 | 10.25 | 10.43 | 10.13 | 10.32 | 458,201 | -0.02(-0.18%) |
May 05, 2016 | 10.57 | 11.18 | 10.29 | 10.34 | 527,640 | -0.09(-0.82%) |
May 04, 2016 | 10.52 | 10.82 | 10.41 | 10.43 | 714,180 | -0.10(-0.99%) |
May 03, 2016 | 10.89 | 11.33 | 10.40 | 10.53 | 503,074 | -0.44(-3.97%) |
May 02, 2016 | 11.16 | 11.28 | 10.89 | 10.97 | 517,813 | -0.09(-0.78%) |
Apr 29, 2016 | 11.46 | 11.52 | 10.87 | 11.05 | 433,318 | -0.37(-3.22%) |
Apr 28, 2016 | 11.35 | 11.68 | 11.35 | 11.42 | 484,307 | -0.07(-0.64%) |
Apr 27, 2016 | 11.38 | 11.75 | 11.38 | 11.49 | 758,709 | +0.10(+0.86%) |
Apr 26, 2016 | 11.21 | 11.40 | 11.19 | 11.40 | 406,048 | +0.21(+1.86%) |
Apr 25, 2016 | 11.35 | 11.57 | 10.91 | 11.19 | 562,057 | -0.26(-2.25%) |
Apr 22, 2016 | 11.35 | 11.73 | 11.18 | 11.45 | 841,983 | +0.07(+0.65%) |
Apr 21, 2016 | 11.26 | 11.51 | 11.19 | 11.37 | 854,843 | +0.08(+0.71%) |
Apr 20, 2016 | 11.21 | 11.49 | 11.11 | 11.29 | 858,882 | +0.08(+0.71%) |
Apr 19, 2016 | 11.34 | 11.50 | 11.14 | 11.21 | 651,971 | -0.12(-1.03%) |
Apr 18, 2016 | 11.16 | 11.34 | 10.95 | 11.33 | 670,596 | +0.04(+0.33%) |
Apr 15, 2016 | 10.99 | 11.37 | 10.96 | 11.29 | 1,088,410 | +0.24(+2.16%) |
Apr 14, 2016 | 10.75 | 11.08 | 10.73 | 11.05 | 524,537 | +0.36(+3.32%) |
Apr 13, 2016 | 10.35 | 10.70 | 10.32 | 10.70 | 503,576 | +0.25(+2.41%) |
Apr 12, 2016 | 10.05 | 10.05 | 10.03 | 10.45 | 347,784 | +0.34(+3.34%) |
Apr 11, 2016 | 10.32 | 10.54 | 10.11 | 10.11 | 374,564 | -0.15(-1.49%) |
Apr 08, 2016 | 10.23 | 10.51 | 9.895 | 10.26 | 197,849 | +0.13(+1.27%) |
Apr 07, 2016 | 10.19 | 10.58 | 10.08 | 10.13 | 397,153 | -0.12(-1.14%) |
Apr 06, 2016 | 10.15 | 10.54 | 10.09 | 10.25 | 478,253 | +0.15(+1.46%) |
Apr 05, 2016 | 10.13 | 10.28 | 9.999 | 10.10 | 614,401 | -0.10(-0.96%) |
Apr 04, 2016 | 10.51 | 10.70 | 10.19 | 10.20 | 510,742 | -0.33(-3.14%) |
Apr 01, 2016 | 10.86 | 10.94 | 10.41 | 10.53 | 887,538 | -0.37(-3.38%) |
Mar 31, 2016 | 10.96 | 11.23 | 10.88 | 10.90 | 613,800 | -0.07(-0.67%) |
Mar 30, 2016 | 11.34 | 11.46 | 10.89 | 10.97 | 520,893 | -0.34(-2.98%) |
Mar 29, 2016 | 10.84 | 11.38 | 10.67 | 11.31 | 833,887 | +0.44(+4.00%) |
Mar 28, 2016 | 10.91 | 11.11 | 10.64 | 10.88 | 962,112 | +0.10(+0.97%) |
Mar 24, 2016 | 10.62 | 10.77 | 10.77 | 10.77 | 605,832 | +0.10(+0.92%) |
Mar 23, 2016 | 10.92 | 11.07 | 10.67 | 10.67 | 484,338 | -0.32(-2.90%) |
Mar 22, 2016 | 10.81 | 11.08 | 10.81 | 10.99 | 542,079 | +0.12(+1.10%) |
Mar 21, 2016 | 10.80 | 11.03 | 10.69 | 10.87 | 382,860 | +0.09(+0.82%) |
Mar 18, 2016 | 11.26 | 11.57 | 10.75 | 10.78 | 936,291 | -0.38(-3.40%) |
Mar 17, 2016 | 10.91 | 11.39 | 10.79 | 11.16 | 939,376 | +0.26(+2.42%) |
Mar 16, 2016 | 10.78 | 10.95 | 10.42 | 10.90 | 515,096 | +0.04(+0.34%) |
Mar 15, 2016 | 10.78 | 11.01 | 10.51 | 10.86 | 672,089 | -0.02(-0.23%) |
Mar 14, 2016 | 10.91 | 11.11 | 10.83 | 10.89 | 704,426 | -0.07(-0.62%) |
Mar 11, 2016 | 11.18 | 11.30 | 10.89 | 10.96 | 1,288,950 | -0.08(-0.72%) |
Mar 10, 2016 | 10.28 | 11.11 | 10.12 | 11.03 | 2,536,151 | +0.77(+7.46%) |
Mar 09, 2016 | 9.803 | 10.59 | 9.766 | 10.27 | 1,054,199 | +0.47(+4.82%) |
Mar 08, 2016 | 9.864 | 10.01 | 9.729 | 9.796 | 944,318 | -0.17(-1.66%) |
Mar 07, 2016 | 9.974 | 10.40 | 9.790 | 9.962 | 2,564,309 | +0.15(+1.56%) |
Mar 04, 2016 | 10.26 | 10.58 | 9.662 | 9.809 | 1,925,642 | -0.46(-4.48%) |
Mar 03, 2016 | 10.36 | 10.67 | 10.13 | 10.27 | 2,311,353 | -0.10(-0.95%) |
Mar 02, 2016 | 9.711 | 10.53 | 9.153 | 10.37 | 2,679,683 | +0.63(+6.42%) |
Mar 01, 2016 | 10.01 | 10.10 | 8.840 | 9.741 | 2,634,466 | -0.54(-5.25%) |
Feb 29, 2016 | 9.888 | 10.34 | 9.796 | 10.28 | 955,452 | +0.37(+3.77%) |
Feb 26, 2016 | 9.925 | 10.10 | 9.600 | 9.907 | 958,874 | +0.06(+0.56%) |
Feb 25, 2016 | 9.471 | 10.01 | 9.159 | 9.852 | 1,171,411 | +0.36(+3.74%) |
Feb 24, 2016 | 9.484 | 9.827 | 8.558 | 9.496 | 2,478,921 | -0.12(-1.21%) |
Feb 23, 2016 | 9.704 | 10.13 | 8.583 | 9.612 | 1,089,203 | -0.17(-1.75%) |
Feb 22, 2016 | 9.839 | 10.23 | 9.747 | 9.784 | 604,359 | +0.00(+0.00%) |
Feb 19, 2016 | 9.944 | 10.19 | 9.582 | 9.784 | 534,512 | -0.18(-1.78%) |
Feb 18, 2016 | 9.790 | 10.10 | 8.583 | 9.962 | 723,160 | +0.26(+2.72%) |
Feb 17, 2016 | 9.055 | 9.827 | 9.055 | 9.698 | 1,064,772 | +0.74(+8.28%) |
Feb 16, 2016 | 8.625 | 9.220 | 8.607 | 8.957 | 1,064,844 | +0.54(+6.41%) |
Feb 12, 2016 | 8.527 | 8.417 | 8.417 | 8.417 | 2,818,736 | +0.05(+0.59%) |
Feb 11, 2016 | 8.932 | 8.975 | 8.337 | 8.368 | 2,658,583 | -0.74(-8.14%) |
Feb 10, 2016 | 9.471 | 9.594 | 9.042 | 9.110 | 1,090,309 | -0.28(-2.94%) |
Feb 09, 2016 | 9.674 | 9.799 | 9.091 | 9.386 | 1,946,045 | -0.44(-4.43%) |
Feb 08, 2016 | 10.09 | 10.64 | 9.239 | 9.821 | 1,652,154 | -0.56(-5.38%) |
Feb 05, 2016 | 10.29 | 10.59 | 8.926 | 10.38 | 1,630,131 | +0.05(+0.48%) |
Feb 04, 2016 | 10.07 | 10.56 | 10.07 | 10.33 | 770,371 | +0.26(+2.56%) |
Feb 03, 2016 | 9.839 | 10.15 | 9.429 | 10.07 | 1,272,258 | +0.32(+3.27%) |
Feb 02, 2016 | 10.42 | 10.53 | 9.570 | 9.753 | 3,231,413 | -0.82(-7.77%) |
Feb 01, 2016 | 10.32 | 10.65 | 10.13 | 10.57 | 1,576,753 | +0.18(+1.77%) |
Jan 29, 2016 | 10.99 | 11.35 | 8.957 | 10.39 | 4,363,697 | -0.52(-4.78%) |
Jan 28, 2016 | 10.88 | 11.03 | 10.70 | 10.91 | 723,421 | +0.21(+2.01%) |
Jan 27, 2016 | 10.75 | 10.83 | 10.50 | 10.70 | 947,206 | -0.07(-0.63%) |
Jan 26, 2016 | 10.80 | 11.03 | 10.72 | 10.77 | 1,057,750 | +0.00(+0.00%) |
Jan 25, 2016 | 11.03 | 11.31 | 10.61 | 10.77 | 1,043,219 | -0.44(-3.89%) |
Jan 22, 2016 | 10.86 | 11.21 | 10.66 | 11.20 | 924,884 | +0.58(+5.49%) |
Jan 21, 2016 | 10.56 | 11.56 | 10.37 | 10.62 | 2,333,644 | +0.04(+0.41%) |
Jan 20, 2016 | 10.11 | 10.59 | 9.852 | 10.57 | 2,018,738 | +0.29(+2.80%) |
Jan 19, 2016 | 10.31 | 10.52 | 10.02 | 10.29 | 1,201,642 | +0.10(+0.96%) |
Jan 15, 2016 | 10.27 | 10.19 | 10.19 | 10.19 | 2,181,421 | -0.41(-3.88%) |
Jan 14, 2016 | 10.67 | 10.81 | 10.29 | 10.60 | 1,296,023 | +0.02(+0.17%) |
Jan 13, 2016 | 10.89 | 10.98 | 10.50 | 10.58 | 1,865,737 | -0.20(-1.88%) |
Jan 12, 2016 | 10.86 | 11.05 | 10.60 | 10.78 | 1,346,660 | +0.01(+0.11%) |
Jan 11, 2016 | 10.94 | 10.95 | 10.58 | 10.77 | 809,952 | -0.05(-0.45%) |
Jan 08, 2016 | 10.78 | 11.05 | 10.54 | 10.82 | 778,760 | +0.09(+0.86%) |
Jan 07, 2016 | 10.85 | 10.99 | 10.71 | 10.73 | 990,787 | -0.30(-2.72%) |
Jan 06, 2016 | 11.17 | 11.32 | 10.89 | 11.03 | 987,629 | -0.23(-2.07%) |
Jan 05, 2016 | 11.49 | 11.49 | 10.86 | 11.26 | 1,197,112 | -0.15(-1.34%) |
Jan 04, 2016 | 11.60 | 11.76 | 11.19 | 11.41 | 2,642,778 | -0.41(-3.47%) |
Dec 31, 2015 | 11.83 | 11.83 | 11.83 | 11.83 | 1,223,083 | +0.04(+0.36%) |
Dec 30, 2015 | 11.65 | 11.83 | 11.54 | 11.78 | 1,009,471 | +0.07(+0.58%) |
Dec 29, 2015 | 11.68 | 11.72 | 11.39 | 11.72 | 954,654 | +0.06(+0.47%) |
Dec 28, 2015 | 11.54 | 11.71 | 11.43 | 11.66 | 866,785 | +0.02(+0.21%) |
Dec 24, 2015 | 11.57 | 11.64 | 11.64 | 11.64 | 379,420 | +0.10(+0.85%) |
Dec 23, 2015 | 11.37 | 11.57 | 11.26 | 11.54 | 1,356,329 | +0.22(+1.95%) |
Dec 22, 2015 | 11.35 | 11.41 | 10.84 | 11.32 | 1,428,795 | +0.04(+0.33%) |
Dec 21, 2015 | 10.91 | 11.34 | 10.75 | 11.28 | 1,398,246 | +0.36(+3.25%) |
Dec 18, 2015 | 10.61 | 11.03 | 10.32 | 10.92 | 4,110,306 | +0.32(+3.01%) |
Dec 17, 2015 | 10.43 | 10.78 | 10.23 | 10.61 | 4,459,783 | +0.17(+1.59%) |
Dec 16, 2015 | 10.01 | 10.63 | 9.931 | 10.44 | 5,601,347 | +0.64(+6.50%) |
Dec 15, 2015 | 9.116 | 10.04 | 9.012 | 9.803 | 3,264,993 | +0.79(+8.78%) |
Dec 14, 2015 | 9.202 | 9.226 | 8.822 | 9.012 | 3,690,864 | -0.19(-2.07%) |
Dec 11, 2015 | 9.226 | 9.447 | 8.907 | 9.202 | 5,140,227 | -0.21(-2.22%) |
Dec 10, 2015 | 8.840 | 9.508 | 8.840 | 9.410 | 2,607,878 | +0.55(+6.23%) |
Dec 09, 2015 | 8.644 | 9.153 | 8.644 | 8.858 | 3,859,723 | +0.18(+2.12%) |
Dec 08, 2015 | 8.497 | 8.957 | 8.282 | 8.675 | 3,568,780 | +0.00(+0.00%) |
Dec 07, 2015 | 8.975 | 8.981 | 8.429 | 8.675 | 4,300,618 | -0.42(-4.59%) |
Dec 04, 2015 | 9.337 | 9.496 | 9.055 | 9.091 | 7,594,296 | -0.26(-2.75%) |
Dec 03, 2015 | 9.330 | 10.01 | 9.257 | 9.349 | 4,561,767 | +0.03(+0.33%) |
Dec 02, 2015 | 9.796 | 9.821 | 9.202 | 9.318 | 4,774,907 | -0.50(-5.12%) |
Dec 01, 2015 | 8.981 | 10.15 | 8.963 | 9.821 | 4,743,063 | +0.94(+10.64%) |
Nov 30, 2015 | 8.675 | 9.159 | 8.675 | 8.877 | 3,867,783 | -0.23(-2.49%) |
Nov 27, 2015 | 9.140 | 9.263 | 8.644 | 9.104 | 3,700,106 | -0.26(-2.81%) |
Nov 25, 2015 | 8.766 | 9.367 | 9.367 | 9.367 | 9,759,384 | -1.07(-10.22%) |
Nov 24, 2015 | 10.46 | 10.73 | 9.991 | 10.43 | 2,184,601 | -0.03(-0.29%) |
Nov 23, 2015 | 10.18 | 10.71 | 10.10 | 10.46 | 1,688,409 | +0.25(+2.46%) |
Nov 20, 2015 | 10.84 | 10.96 | 9.806 | 10.21 | 3,696,697 | -0.84(-7.63%) |
Nov 19, 2015 | 11.25 | 11.43 | 10.94 | 11.06 | 1,183,887 | -0.25(-2.17%) |
Nov 18, 2015 | 10.66 | 11.38 | 10.46 | 11.30 | 1,327,461 | +0.66(+6.18%) |
Nov 17, 2015 | 11.59 | 11.60 | 10.58 | 10.64 | 3,041,372 | -0.95(-8.20%) |
Nov 16, 2015 | 11.65 | 11.72 | 11.44 | 11.59 | 1,431,809 | -0.08(-0.72%) |
Nov 13, 2015 | 11.99 | 12.33 | 11.53 | 11.68 | 1,769,650 | -0.35(-2.93%) |
Nov 12, 2015 | 12.41 | 12.46 | 12.00 | 12.03 | 571,554 | -0.50(-4.01%) |
Nov 11, 2015 | 12.64 | 12.64 | 12.07 | 12.53 | 951,121 | -0.03(-0.24%) |
Nov 10, 2015 | 12.53 | 12.88 | 12.11 | 12.56 | 900,570 | -0.03(-0.24%) |
Nov 09, 2015 | 12.44 | 13.05 | 12.44 | 12.59 | 2,093,472 | +0.15(+1.20%) |
Nov 06, 2015 | 12.25 | 12.50 | 11.82 | 12.44 | 2,614,646 | +0.78(+6.72%) |
Nov 05, 2015 | 12.30 | 12.32 | 11.59 | 11.66 | 735,179 | -0.66(-5.39%) |
Nov 04, 2015 | 12.16 | 12.63 | 12.16 | 12.32 | 1,790,507 | +0.16(+1.33%) |
Nov 03, 2015 | 11.53 | 12.22 | 11.51 | 12.16 | 1,991,013 | +0.64(+5.55%) |
Nov 02, 2015 | 11.16 | 11.74 | 10.98 | 11.52 | 1,131,241 | +0.44(+3.99%) |
Oct 30, 2015 | 11.22 | 11.28 | 10.72 | 11.08 | 817,215 | -0.15(-1.33%) |
Oct 29, 2015 | 11.41 | 11.49 | 11.00 | 11.23 | 846,051 | -0.28(-2.44%) |
Oct 28, 2015 | 10.97 | 11.60 | 10.91 | 11.51 | 846,770 | +0.58(+5.31%) |
Oct 27, 2015 | 11.09 | 11.14 | 10.65 | 10.93 | 895,670 | -0.22(-1.98%) |
Oct 26, 2015 | 11.63 | 12.06 | 11.00 | 11.15 | 751,569 | -0.11(-1.01%) |
Oct 23, 2015 | 11.28 | 11.28 | 10.94 | 11.27 | 1,283,477 | +0.14(+1.29%) |
Oct 22, 2015 | 11.44 | 11.55 | 11.06 | 11.12 | 1,413,431 | -0.32(-2.82%) |
Oct 21, 2015 | 12.10 | 12.23 | 11.38 | 11.44 | 1,296,719 | -0.65(-5.34%) |
Oct 20, 2015 | 12.07 | 12.50 | 11.93 | 12.09 | 858,253 | +0.04(+0.30%) |
Oct 19, 2015 | 11.71 | 12.23 | 11.46 | 12.05 | 1,057,465 | +0.25(+2.13%) |
Oct 16, 2015 | 11.76 | 11.85 | 11.57 | 11.80 | 968,571 | +0.10(+0.82%) |
Oct 15, 2015 | 11.74 | 11.84 | 11.51 | 11.71 | 1,726,515 | -0.04(-0.30%) |
Oct 14, 2015 | 11.90 | 12.03 | 11.54 | 11.74 | 1,378,291 | -0.13(-1.06%) |
Oct 13, 2015 | 11.98 | 12.23 | 11.75 | 11.87 | 1,251,092 | -0.14(-1.15%) |
Oct 12, 2015 | 12.60 | 12.65 | 11.74 | 12.01 | 1,011,321 | -0.61(-4.83%) |
Oct 09, 2015 | 12.43 | 12.83 | 12.43 | 12.62 | 3,402,124 | +0.22(+1.74%) |
Oct 08, 2015 | 11.79 | 12.51 | 11.62 | 12.40 | 4,641,461 | +0.53(+4.48%) |
Oct 07, 2015 | 11.79 | 11.93 | 11.47 | 11.87 | 1,313,281 | +0.11(+0.97%) |
Oct 06, 2015 | 11.34 | 11.95 | 11.27 | 11.76 | 967,924 | +0.37(+3.26%) |
Oct 05, 2015 | 10.83 | 11.62 | 10.80 | 11.38 | 2,511,874 | +0.59(+5.43%) |
Oct 02, 2015 | 9.812 | 10.83 | 9.555 | 10.80 | 1,321,673 | +0.90(+9.12%) |
Oct 01, 2015 | 9.932 | 10.09 | 9.731 | 9.896 | 1,510,532 | +0.00(+0.00%) |
Sep 30, 2015 | 9.621 | 9.944 | 9.483 | 9.896 | 2,032,156 | +0.09(+0.91%) |
Sep 29, 2015 | 9.836 | 9.986 | 9.627 | 9.806 | 1,992,289 | -0.07(-0.73%) |
Sep 28, 2015 | 10.20 | 10.27 | 9.866 | 9.878 | 2,060,741 | -0.39(-3.84%) |
Sep 25, 2015 | 11.13 | 11.13 | 10.24 | 10.27 | 1,953,314 | -0.80(-7.24%) |
Sep 24, 2015 | 11.24 | 11.44 | 10.44 | 11.07 | 4,514,845 | -0.02(-0.22%) |
Sep 23, 2015 | 10.63 | 11.62 | 10.49 | 11.10 | 4,514,641 | +0.61(+5.82%) |
Sep 22, 2015 | 10.79 | 10.82 | 10.19 | 10.49 | 3,239,690 | -0.52(-4.73%) |
Sep 21, 2015 | 11.64 | 11.66 | 10.70 | 11.01 | 4,890,490 | -0.56(-4.81%) |
Sep 18, 2015 | 11.62 | 11.70 | 11.29 | 11.56 | 1,834,422 | -0.20(-1.68%) |
Sep 17, 2015 | 11.54 | 12.02 | 11.50 | 11.76 | 1,366,852 | +0.22(+1.92%) |
Sep 16, 2015 | 11.51 | 11.85 | 11.38 | 11.54 | 1,282,179 | -0.02(-0.16%) |
Sep 15, 2015 | 11.47 | 11.68 | 11.40 | 11.56 | 1,184,377 | +0.07(+0.63%) |
Sep 14, 2015 | 11.24 | 11.56 | 11.09 | 11.49 | 977,732 | +0.25(+2.23%) |
Sep 11, 2015 | 11.21 | 11.30 | 10.84 | 11.24 | 1,216,319 | -0.07(-0.63%) |
Sep 10, 2015 | 11.68 | 11.84 | 11.24 | 11.31 | 1,522,620 | -0.44(-3.72%) |
Sep 09, 2015 | 11.86 | 11.92 | 11.58 | 11.74 | 2,484,164 | -0.08(-0.71%) |
Sep 08, 2015 | 12.68 | 12.85 | 11.81 | 11.83 | 5,905,284 | -1.03(-8.00%) |
Sep 04, 2015 | 13.20 | 12.86 | 12.86 | 12.86 | 2,921,224 | -0.51(-3.85%) |
Sep 03, 2015 | 13.41 | 13.66 | 13.21 | 13.37 | 1,285,714 | -0.11(-0.80%) |
Sep 02, 2015 | 13.27 | 13.81 | 12.97 | 13.48 | 1,701,265 | +0.38(+2.88%) |