Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.52 | 12.67 | 12.24 | 12.38 | 132,444 | -0.14(-1.12%) |
Aug 30, 2016 | 12.59 | 12.74 | 12.34 | 12.52 | 173,984 | -0.21(-1.65%) |
Aug 29, 2016 | 12.88 | 12.92 | 12.66 | 12.73 | 239,528 | -0.05(-0.39%) |
Aug 26, 2016 | 12.49 | 13.11 | 12.48 | 12.78 | 262,797 | +0.40(+3.23%) |
Aug 25, 2016 | 12.27 | 12.61 | 12.15 | 12.38 | 170,283 | +0.02(+0.16%) |
Aug 24, 2016 | 12.56 | 12.65 | 12.25 | 12.36 | 374,819 | -0.25(-1.98%) |
Aug 23, 2016 | 12.63 | 12.79 | 12.32 | 12.61 | 131,552 | +0.11(+0.88%) |
Aug 22, 2016 | 12.65 | 12.68 | 12.11 | 12.50 | 277,989 | -0.15(-1.19%) |
Aug 19, 2016 | 12.22 | 12.98 | 12.10 | 12.65 | 334,926 | +0.50(+4.12%) |
Aug 18, 2016 | 11.50 | 12.59 | 11.46 | 12.15 | 368,965 | +0.75(+6.58%) |
Aug 17, 2016 | 11.38 | 11.49 | 11.15 | 11.40 | 161,623 | -0.07(-0.61%) |
Aug 16, 2016 | 11.53 | 11.55 | 11.33 | 11.47 | 144,030 | -0.06(-0.52%) |
Aug 15, 2016 | 11.17 | 11.76 | 11.11 | 11.53 | 231,378 | +0.43(+3.87%) |
Aug 12, 2016 | 11.19 | 11.22 | 10.91 | 11.10 | 208,342 | -0.06(-0.54%) |
Aug 11, 2016 | 10.74 | 11.25 | 10.71 | 11.16 | 390,915 | +0.63(+5.98%) |
Aug 10, 2016 | 10.62 | 10.72 | 10.33 | 10.53 | 196,953 | +0.09(+0.86%) |
Aug 09, 2016 | 10.71 | 10.74 | 10.43 | 10.44 | 141,941 | -0.29(-2.70%) |
Aug 08, 2016 | 10.64 | 10.90 | 10.57 | 10.73 | 193,816 | +0.12(+1.13%) |
Aug 05, 2016 | 10.37 | 10.92 | 10.36 | 10.61 | 322,079 | +0.30(+2.91%) |
Aug 04, 2016 | 9.680 | 10.33 | 9.570 | 10.31 | 259,767 | +0.64(+6.62%) |
Aug 03, 2016 | 9.770 | 9.890 | 9.480 | 9.670 | 281,558 | -0.21(-2.13%) |
Aug 02, 2016 | 10.79 | 10.79 | 9.822 | 9.880 | 208,792 | -0.87(-8.09%) |
Aug 01, 2016 | 10.72 | 10.78 | 10.60 | 10.75 | 266,362 | -0.01(-0.09%) |
Jul 29, 2016 | 10.20 | 10.84 | 10.20 | 10.76 | 291,567 | +0.54(+5.28%) |
Jul 28, 2016 | 10.41 | 10.41 | 9.700 | 10.22 | 299,001 | -0.26(-2.48%) |
Jul 27, 2016 | 10.00 | 10.87 | 9.520 | 10.48 | 606,149 | +0.67(+6.83%) |
Jul 26, 2016 | 9.400 | 9.845 | 9.180 | 9.810 | 422,937 | +0.50(+5.37%) |
Jul 25, 2016 | 9.190 | 9.360 | 9.040 | 9.310 | 256,231 | +0.21(+2.31%) |
Jul 22, 2016 | 9.190 | 9.250 | 8.800 | 9.100 | 187,950 | -0.15(-1.62%) |
Jul 21, 2016 | 9.280 | 9.500 | 9.130 | 9.250 | 157,865 | +0.01(+0.11%) |
Jul 20, 2016 | 8.810 | 9.275 | 8.800 | 9.240 | 308,790 | +0.44(+5.00%) |
Jul 19, 2016 | 9.460 | 9.490 | 8.750 | 8.800 | 215,703 | -0.70(-7.37%) |
Jul 18, 2016 | 9.070 | 9.550 | 8.950 | 9.500 | 169,249 | +0.45(+4.97%) |
Jul 15, 2016 | 9.030 | 9.125 | 8.850 | 9.050 | 205,203 | +0.04(+0.44%) |
Jul 14, 2016 | 9.380 | 9.390 | 8.820 | 9.010 | 329,858 | -0.33(-3.53%) |
Jul 13, 2016 | 9.660 | 9.680 | 9.190 | 9.340 | 143,146 | -0.23(-2.40%) |
Jul 12, 2016 | 9.620 | 9.700 | 9.520 | 9.570 | 186,883 | +0.03(+0.31%) |
Jul 11, 2016 | 9.300 | 9.640 | 9.235 | 9.540 | 187,105 | +0.30(+3.25%) |
Jul 08, 2016 | 8.910 | 9.380 | 8.750 | 9.240 | 212,420 | +0.49(+5.60%) |
Jul 07, 2016 | 8.630 | 8.910 | 8.575 | 8.750 | 135,559 | +0.09(+1.04%) |
Jul 06, 2016 | 8.450 | 8.660 | 8.240 | 8.660 | 139,594 | +0.20(+2.36%) |
Jul 05, 2016 | 8.990 | 8.990 | 8.220 | 8.460 | 353,409 | -0.55(-6.10%) |
Jul 01, 2016 | 8.670 | 9.010 | 9.010 | 9.010 | 285,900 | +0.39(+4.52%) |
Jun 30, 2016 | 8.580 | 8.660 | 8.310 | 8.620 | 259,763 | +0.12(+1.41%) |
Jun 29, 2016 | 8.360 | 8.670 | 8.260 | 8.500 | 223,207 | +0.35(+4.29%) |
Jun 28, 2016 | 7.950 | 8.400 | 7.950 | 8.150 | 169,357 | +0.21(+2.64%) |
Jun 27, 2016 | 8.140 | 8.140 | 7.835 | 7.940 | 311,639 | -0.33(-3.99%) |
Jun 24, 2016 | 8.000 | 8.440 | 7.950 | 8.270 | 886,415 | -0.22(-2.59%) |
Jun 23, 2016 | 8.250 | 8.510 | 8.170 | 8.490 | 226,368 | +0.36(+4.43%) |
Jun 22, 2016 | 8.200 | 8.420 | 8.076 | 8.130 | 217,523 | -0.04(-0.49%) |
Jun 21, 2016 | 8.330 | 8.450 | 8.050 | 8.170 | 218,770 | -0.23(-2.74%) |
Jun 20, 2016 | 8.030 | 8.500 | 8.030 | 8.400 | 182,003 | +0.48(+6.06%) |
Jun 17, 2016 | 7.680 | 7.950 | 7.650 | 7.920 | 372,963 | +0.26(+3.39%) |
Jun 16, 2016 | 7.860 | 7.940 | 7.420 | 7.660 | 412,467 | -0.21(-2.67%) |
Jun 15, 2016 | 7.830 | 8.270 | 7.800 | 7.870 | 273,241 | +0.20(+2.61%) |
Jun 14, 2016 | 7.720 | 7.890 | 7.520 | 7.670 | 170,645 | -0.08(-1.03%) |
Jun 13, 2016 | 7.980 | 8.040 | 7.720 | 7.750 | 236,202 | -0.26(-3.25%) |
Jun 10, 2016 | 8.620 | 8.720 | 7.790 | 8.010 | 580,280 | -0.67(-7.72%) |
Jun 09, 2016 | 8.370 | 8.740 | 8.205 | 8.680 | 450,636 | +0.19(+2.24%) |
Jun 08, 2016 | 8.530 | 8.630 | 8.420 | 8.490 | 218,296 | +0.06(+0.71%) |
Jun 07, 2016 | 8.290 | 8.580 | 8.270 | 8.430 | 301,700 | +0.04(+0.48%) |
Jun 06, 2016 | 8.000 | 8.410 | 7.880 | 8.390 | 269,888 | +0.36(+4.48%) |
Jun 03, 2016 | 8.200 | 8.249 | 7.890 | 8.030 | 169,491 | -0.06(-0.74%) |
Jun 02, 2016 | 7.750 | 8.190 | 7.720 | 8.090 | 317,488 | +0.28(+3.59%) |
Jun 01, 2016 | 7.610 | 7.890 | 7.580 | 7.810 | 221,260 | +0.20(+2.63%) |
May 31, 2016 | 7.770 | 7.830 | 7.535 | 7.610 | 463,064 | -0.13(-1.68%) |
May 27, 2016 | 7.620 | 7.740 | 7.740 | 7.740 | 203,600 | +0.14(+1.84%) |
May 26, 2016 | 7.890 | 8.310 | 7.555 | 7.600 | 390,371 | -0.33(-4.16%) |
May 25, 2016 | 7.490 | 8.360 | 7.480 | 7.930 | 919,190 | +0.65(+8.93%) |
May 24, 2016 | 7.440 | 7.535 | 7.135 | 7.280 | 336,623 | -0.09(-1.22%) |
May 23, 2016 | 7.020 | 7.590 | 6.960 | 7.370 | 863,147 | +0.26(+3.66%) |
May 20, 2016 | 6.360 | 7.350 | 6.030 | 7.110 | 1,251,109 | +0.66(+10.23%) |
May 19, 2016 | 5.750 | 6.650 | 5.750 | 6.450 | 1,745,635 | +0.75(+13.16%) |
May 18, 2016 | 6.100 | 6.220 | 5.590 | 5.700 | 878,868 | -0.45(-7.32%) |
May 17, 2016 | 6.550 | 6.680 | 6.140 | 6.150 | 323,106 | -0.39(-5.96%) |
May 16, 2016 | 6.500 | 6.680 | 6.420 | 6.540 | 263,666 | +0.09(+1.40%) |
May 13, 2016 | 7.000 | 7.010 | 6.160 | 6.450 | 791,964 | -0.71(-9.92%) |
May 12, 2016 | 7.260 | 7.450 | 6.940 | 7.160 | 173,196 | -0.09(-1.24%) |
May 11, 2016 | 7.690 | 7.690 | 7.210 | 7.250 | 229,166 | -0.56(-7.17%) |
May 10, 2016 | 7.900 | 7.990 | 7.500 | 7.810 | 208,711 | -0.12(-1.51%) |
May 09, 2016 | 7.520 | 8.050 | 7.520 | 7.930 | 165,404 | +0.28(+3.66%) |
May 06, 2016 | 7.740 | 7.810 | 7.390 | 7.650 | 210,610 | -0.07(-0.91%) |
May 05, 2016 | 8.020 | 8.045 | 7.630 | 7.720 | 213,148 | -0.28(-3.50%) |
May 04, 2016 | 8.010 | 8.190 | 7.900 | 8.000 | 177,626 | -0.08(-0.99%) |
May 03, 2016 | 8.310 | 8.310 | 7.850 | 8.080 | 194,059 | -0.30(-3.58%) |
May 02, 2016 | 8.280 | 8.540 | 8.060 | 8.380 | 173,081 | +0.18(+2.20%) |
Apr 29, 2016 | 8.490 | 8.605 | 8.010 | 8.200 | 145,176 | -0.23(-2.73%) |
Apr 28, 2016 | 8.470 | 8.730 | 8.390 | 8.430 | 175,346 | -0.14(-1.63%) |
Apr 27, 2016 | 8.530 | 8.650 | 8.360 | 8.570 | 108,187 | -0.01(-0.12%) |
Apr 26, 2016 | 8.050 | 8.620 | 8.025 | 8.580 | 210,334 | +0.59(+7.38%) |
Apr 25, 2016 | 8.580 | 8.650 | 7.970 | 7.990 | 296,901 | -0.60(-6.98%) |
Apr 22, 2016 | 8.390 | 8.640 | 8.350 | 8.590 | 268,437 | +0.18(+2.14%) |
Apr 21, 2016 | 8.360 | 8.650 | 8.250 | 8.410 | 398,111 | +0.15(+1.82%) |
Apr 20, 2016 | 8.290 | 8.520 | 8.230 | 8.260 | 165,153 | -0.06(-0.72%) |
Apr 19, 2016 | 8.250 | 8.490 | 8.100 | 8.320 | 385,508 | +0.17(+2.09%) |
Apr 18, 2016 | 8.070 | 8.210 | 7.980 | 8.150 | 303,716 | +0.06(+0.74%) |
Apr 15, 2016 | 7.840 | 8.100 | 7.840 | 8.090 | 185,431 | +0.22(+2.80%) |
Apr 14, 2016 | 7.930 | 7.955 | 7.740 | 7.870 | 345,016 | -0.03(-0.38%) |
Apr 13, 2016 | 7.750 | 8.050 | 7.710 | 7.900 | 592,253 | +0.13(+1.67%) |
Apr 12, 2016 | 7.390 | 7.780 | 7.000 | 7.770 | 486,058 | +0.40(+5.43%) |
Apr 11, 2016 | 6.790 | 7.720 | 6.760 | 7.370 | 1,020,295 | +0.62(+9.19%) |
Apr 08, 2016 | 7.440 | 7.450 | 6.500 | 6.750 | 1,764,022 | -1.20(-15.09%) |
Apr 07, 2016 | 8.700 | 8.700 | 7.930 | 7.950 | 790,621 | -0.72(-8.30%) |
Apr 06, 2016 | 9.030 | 9.190 | 8.600 | 8.670 | 866,299 | -0.33(-3.67%) |
Apr 05, 2016 | 9.620 | 9.620 | 8.990 | 9.000 | 587,799 | -0.70(-7.22%) |
Apr 04, 2016 | 9.690 | 10.10 | 9.460 | 9.700 | 466,173 | +0.05(+0.52%) |
Apr 01, 2016 | 9.270 | 9.870 | 9.230 | 9.650 | 276,735 | +0.25(+2.66%) |
Mar 31, 2016 | 9.310 | 9.820 | 9.210 | 9.400 | 405,686 | +0.13(+1.40%) |
Mar 30, 2016 | 9.380 | 9.591 | 9.230 | 9.270 | 282,491 | -0.04(-0.43%) |
Mar 29, 2016 | 9.240 | 9.480 | 9.060 | 9.310 | 265,614 | +0.08(+0.87%) |
Mar 28, 2016 | 9.410 | 9.534 | 9.200 | 9.230 | 197,581 | -0.11(-1.18%) |
Mar 24, 2016 | 9.060 | 9.340 | 9.340 | 9.340 | 246,800 | +0.29(+3.20%) |
Mar 23, 2016 | 9.550 | 9.550 | 8.730 | 9.050 | 336,240 | -0.56(-5.83%) |
Mar 22, 2016 | 10.16 | 10.16 | 9.550 | 9.610 | 310,270 | -0.66(-6.43%) |
Mar 21, 2016 | 10.08 | 10.49 | 9.960 | 10.27 | 313,489 | +0.14(+1.38%) |
Mar 18, 2016 | 10.09 | 10.32 | 9.790 | 10.13 | 319,376 | +0.11(+1.10%) |
Mar 17, 2016 | 9.450 | 10.07 | 9.360 | 10.02 | 240,201 | +0.62(+6.60%) |
Mar 16, 2016 | 8.980 | 9.465 | 8.950 | 9.400 | 325,211 | +0.39(+4.33%) |
Mar 15, 2016 | 9.700 | 9.850 | 8.850 | 9.010 | 670,310 | -0.69(-7.11%) |
Mar 14, 2016 | 10.56 | 10.57 | 9.690 | 9.700 | 264,894 | -0.81(-7.71%) |
Mar 11, 2016 | 10.54 | 10.65 | 10.24 | 10.51 | 236,173 | +0.09(+0.86%) |
Mar 10, 2016 | 10.37 | 10.74 | 10.05 | 10.42 | 213,883 | +0.08(+0.77%) |
Mar 09, 2016 | 10.82 | 11.44 | 10.23 | 10.34 | 321,624 | -0.43(-3.99%) |
Mar 08, 2016 | 11.45 | 11.87 | 10.75 | 10.77 | 490,397 | -0.63(-5.53%) |
Mar 07, 2016 | 10.48 | 11.59 | 10.40 | 11.40 | 631,635 | +0.91(+8.67%) |
Mar 04, 2016 | 9.640 | 10.27 | 9.640 | 10.49 | 549,191 | +0.79(+8.14%) |
Mar 03, 2016 | 10.12 | 10.25 | 9.620 | 9.700 | 368,318 | -0.41(-4.06%) |
Mar 02, 2016 | 10.03 | 10.19 | 9.750 | 10.11 | 191,395 | +0.18(+1.81%) |
Mar 01, 2016 | 10.12 | 10.24 | 9.790 | 9.930 | 310,096 | -0.23(-2.26%) |
Feb 29, 2016 | 9.460 | 10.20 | 9.320 | 10.16 | 374,701 | +0.69(+7.29%) |
Feb 26, 2016 | 9.670 | 9.710 | 9.310 | 9.470 | 236,299 | -0.14(-1.46%) |
Feb 25, 2016 | 9.520 | 9.730 | 9.140 | 9.610 | 243,155 | +0.13(+1.37%) |
Feb 24, 2016 | 9.420 | 9.620 | 9.040 | 9.480 | 266,233 | -0.13(-1.35%) |
Feb 23, 2016 | 9.380 | 10.29 | 9.130 | 9.610 | 1,816,134 | +0.35(+3.78%) |
Feb 22, 2016 | 8.870 | 9.520 | 8.870 | 9.260 | 572,893 | +0.48(+5.47%) |
Feb 19, 2016 | 9.260 | 9.530 | 8.600 | 8.780 | 622,723 | -0.56(-6.00%) |
Feb 18, 2016 | 9.090 | 9.470 | 8.780 | 9.340 | 701,221 | +0.27(+2.98%) |
Feb 17, 2016 | 8.540 | 9.130 | 8.420 | 9.070 | 954,527 | +0.59(+6.96%) |
Feb 16, 2016 | 8.320 | 8.510 | 7.820 | 8.480 | 441,763 | +0.27(+3.29%) |
Feb 12, 2016 | 8.350 | 8.210 | 8.210 | 8.210 | 478,100 | -0.14(-1.68%) |
Feb 11, 2016 | 7.870 | 8.480 | 7.749 | 8.350 | 743,717 | +0.48(+6.10%) |
Feb 10, 2016 | 8.350 | 8.775 | 7.860 | 7.870 | 726,089 | -0.43(-5.18%) |
Feb 09, 2016 | 8.590 | 8.590 | 7.630 | 8.300 | 799,484 | -0.22(-2.58%) |
Feb 08, 2016 | 8.140 | 8.630 | 7.750 | 8.520 | 1,176,949 | +0.19(+2.28%) |
Feb 05, 2016 | 8.000 | 8.500 | 7.920 | 8.330 | 1,268,359 | +0.41(+5.18%) |
Feb 04, 2016 | 7.430 | 8.570 | 7.080 | 7.920 | 2,036,822 | +0.39(+5.18%) |
Feb 03, 2016 | 6.830 | 7.750 | 6.500 | 7.530 | 5,448,405 | +2.00(+36.17%) |
Feb 02, 2016 | 6.270 | 6.390 | 5.200 | 5.530 | 2,142,156 | -0.88(-13.73%) |
Feb 01, 2016 | 6.060 | 6.630 | 5.870 | 6.410 | 935,390 | +0.33(+5.43%) |
Jan 29, 2016 | 6.080 | 6.340 | 5.880 | 6.080 | 732,529 | +0.02(+0.33%) |
Jan 28, 2016 | 6.410 | 6.450 | 6.050 | 6.060 | 542,904 | -0.17(-2.73%) |
Jan 27, 2016 | 6.460 | 6.760 | 6.190 | 6.230 | 491,288 | -0.31(-4.74%) |
Jan 26, 2016 | 6.480 | 6.700 | 6.410 | 6.540 | 463,938 | +0.14(+2.19%) |
Jan 25, 2016 | 6.740 | 6.870 | 6.390 | 6.400 | 480,175 | -0.40(-5.88%) |
Jan 22, 2016 | 6.720 | 7.040 | 6.410 | 6.800 | 579,700 | +0.20(+3.03%) |
Jan 21, 2016 | 6.030 | 6.935 | 5.860 | 6.600 | 1,136,369 | +0.57(+9.45%) |
Jan 20, 2016 | 6.500 | 6.510 | 5.800 | 6.030 | 1,387,148 | -0.63(-9.46%) |
Jan 19, 2016 | 7.240 | 7.310 | 6.595 | 6.660 | 626,186 | -0.57(-7.88%) |
Jan 15, 2016 | 7.460 | 7.230 | 7.230 | 7.230 | 631,400 | -0.41(-5.37%) |
Jan 14, 2016 | 7.840 | 7.960 | 7.360 | 7.640 | 738,457 | -0.20(-2.55%) |
Jan 13, 2016 | 8.070 | 8.310 | 7.280 | 7.840 | 1,368,478 | -0.23(-2.85%) |
Jan 12, 2016 | 10.02 | 10.50 | 7.550 | 8.070 | 2,612,065 | -2.41(-23.00%) |
Jan 11, 2016 | 10.46 | 10.58 | 10.27 | 10.48 | 257,155 | +0.09(+0.87%) |
Jan 08, 2016 | 11.46 | 11.50 | 10.18 | 10.39 | 500,753 | -1.13(-9.81%) |
Jan 07, 2016 | 11.19 | 12.30 | 10.97 | 11.52 | 563,496 | +0.06(+0.52%) |
Jan 06, 2016 | 12.09 | 12.26 | 10.79 | 11.46 | 560,663 | -0.84(-6.83%) |
Jan 05, 2016 | 12.60 | 13.09 | 11.68 | 12.30 | 603,056 | -0.20(-1.60%) |
Jan 04, 2016 | 11.99 | 12.90 | 11.90 | 12.50 | 399,781 | +0.21(+1.71%) |
Dec 31, 2015 | 12.35 | 12.29 | 12.29 | 12.29 | 202,200 | -0.12(-0.97%) |
Dec 30, 2015 | 12.22 | 12.59 | 12.18 | 12.41 | 192,373 | +0.08(+0.65%) |
Dec 29, 2015 | 12.31 | 12.80 | 11.93 | 12.33 | 282,646 | +0.12(+0.98%) |
Dec 28, 2015 | 12.32 | 12.46 | 11.99 | 12.21 | 162,378 | -0.22(-1.77%) |
Dec 24, 2015 | 12.71 | 12.43 | 12.43 | 12.43 | 80,000 | -0.29(-2.28%) |
Dec 23, 2015 | 12.88 | 12.99 | 12.50 | 12.72 | 227,443 | -0.07(-0.55%) |
Dec 22, 2015 | 12.80 | 13.05 | 12.58 | 12.79 | 418,555 | +0.02(+0.16%) |
Dec 21, 2015 | 12.25 | 12.96 | 12.04 | 12.77 | 346,063 | +0.60(+4.93%) |
Dec 18, 2015 | 12.17 | 12.43 | 12.04 | 12.17 | 450,347 | +0.00(+0.00%) |
Dec 17, 2015 | 12.96 | 12.97 | 11.60 | 12.17 | 474,941 | -0.78(-6.02%) |
Dec 16, 2015 | 12.47 | 13.40 | 12.33 | 12.95 | 367,873 | +0.51(+4.10%) |
Dec 15, 2015 | 12.46 | 12.69 | 12.32 | 12.44 | 480,495 | +0.13(+1.06%) |
Dec 14, 2015 | 12.38 | 12.81 | 12.24 | 12.31 | 330,587 | -0.06(-0.49%) |
Dec 11, 2015 | 11.90 | 12.43 | 11.85 | 12.37 | 264,196 | +0.31(+2.57%) |
Dec 10, 2015 | 11.92 | 12.15 | 11.79 | 12.06 | 205,224 | +0.10(+0.84%) |
Dec 09, 2015 | 11.42 | 12.04 | 11.38 | 11.96 | 245,015 | +0.44(+3.82%) |
Dec 08, 2015 | 11.56 | 11.61 | 11.35 | 11.52 | 260,171 | -0.16(-1.37%) |
Dec 07, 2015 | 11.65 | 11.95 | 11.40 | 11.68 | 236,421 | -0.03(-0.26%) |
Dec 04, 2015 | 10.91 | 11.73 | 10.76 | 11.71 | 363,347 | +0.82(+7.53%) |
Dec 03, 2015 | 11.22 | 11.66 | 10.70 | 10.89 | 354,043 | -0.37(-3.29%) |
Dec 02, 2015 | 10.53 | 11.34 | 10.49 | 11.26 | 362,087 | +0.82(+7.85%) |
Dec 01, 2015 | 10.68 | 10.68 | 10.15 | 10.44 | 322,638 | -0.06(-0.57%) |
Nov 30, 2015 | 11.16 | 11.24 | 10.46 | 10.50 | 388,341 | -0.72(-6.42%) |
Nov 27, 2015 | 11.36 | 11.47 | 11.10 | 11.22 | 98,992 | -0.14(-1.23%) |
Nov 25, 2015 | 10.68 | 11.36 | 11.36 | 11.36 | 441,900 | +0.73(+6.87%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.29 | 10.63 | 249,529 | +0.10(+0.95%) |
Nov 23, 2015 | 10.54 | 10.81 | 10.31 | 10.53 | 334,245 | -0.12(-1.13%) |
Nov 20, 2015 | 10.41 | 10.77 | 10.33 | 10.65 | 398,634 | +0.39(+3.80%) |
Nov 19, 2015 | 10.66 | 10.66 | 9.700 | 10.26 | 932,195 | -0.66(-6.04%) |
Nov 18, 2015 | 9.420 | 11.00 | 9.340 | 10.92 | 818,145 | +1.62(+17.42%) |
Nov 17, 2015 | 10.06 | 10.20 | 9.110 | 9.300 | 998,317 | -0.57(-5.78%) |
Nov 16, 2015 | 10.96 | 10.96 | 9.720 | 9.870 | 1,017,636 | -1.16(-10.52%) |
Nov 13, 2015 | 10.73 | 11.05 | 10.18 | 11.03 | 953,841 | -0.01(-0.09%) |
Nov 12, 2015 | 11.87 | 11.88 | 10.30 | 11.04 | 2,000,246 | -1.01(-8.38%) |
Nov 11, 2015 | 12.30 | 13.50 | 11.52 | 12.05 | 3,702,536 | -2.77(-18.69%) |
Nov 10, 2015 | 14.36 | 15.00 | 13.68 | 14.82 | 937,718 | +0.36(+2.49%) |
Nov 09, 2015 | 15.52 | 15.69 | 14.27 | 14.46 | 548,605 | -1.33(-8.42%) |
Nov 06, 2015 | 16.00 | 16.34 | 15.38 | 15.79 | 393,191 | -0.20(-1.25%) |
Nov 05, 2015 | 15.97 | 16.13 | 15.62 | 15.99 | 346,090 | +0.10(+0.63%) |
Nov 04, 2015 | 16.52 | 16.57 | 15.39 | 15.89 | 693,849 | -0.93(-5.53%) |
Nov 03, 2015 | 15.25 | 17.12 | 15.21 | 16.82 | 626,567 | +1.57(+10.30%) |
Nov 02, 2015 | 14.97 | 15.40 | 14.70 | 15.25 | 332,081 | +0.25(+1.67%) |
Oct 30, 2015 | 14.90 | 15.36 | 14.67 | 15.00 | 338,120 | +0.09(+0.60%) |
Oct 29, 2015 | 14.97 | 15.29 | 14.74 | 14.91 | 250,020 | -0.06(-0.40%) |
Oct 28, 2015 | 14.40 | 15.34 | 14.37 | 14.97 | 411,202 | +0.57(+3.96%) |
Oct 27, 2015 | 13.99 | 14.59 | 13.88 | 14.40 | 404,612 | +0.35(+2.49%) |
Oct 26, 2015 | 14.42 | 14.54 | 13.59 | 14.05 | 658,772 | -0.64(-4.36%) |
Oct 23, 2015 | 17.29 | 17.85 | 14.62 | 14.69 | 736,104 | -2.56(-14.84%) |
Oct 22, 2015 | 17.43 | 17.71 | 17.11 | 17.25 | 186,724 | -0.15(-0.86%) |
Oct 21, 2015 | 17.80 | 17.97 | 17.33 | 17.40 | 159,491 | -0.39(-2.19%) |
Oct 20, 2015 | 17.87 | 18.22 | 17.50 | 17.79 | 998,339 | -0.13(-0.73%) |
Oct 19, 2015 | 17.74 | 18.25 | 17.67 | 17.92 | 256,647 | +0.17(+0.96%) |
Oct 16, 2015 | 17.57 | 17.92 | 17.43 | 17.75 | 163,692 | +0.25(+1.43%) |
Oct 15, 2015 | 17.32 | 17.76 | 17.04 | 17.50 | 167,951 | +0.18(+1.04%) |
Oct 14, 2015 | 17.32 | 17.55 | 17.08 | 17.32 | 199,588 | +0.02(+0.12%) |
Oct 13, 2015 | 17.26 | 17.97 | 16.90 | 17.30 | 319,443 | +0.04(+0.23%) |
Oct 12, 2015 | 17.47 | 17.67 | 17.11 | 17.26 | 217,183 | -0.18(-1.03%) |
Oct 09, 2015 | 17.67 | 17.70 | 17.10 | 17.44 | 501,870 | -0.39(-2.19%) |
Oct 08, 2015 | 17.85 | 18.26 | 17.48 | 17.83 | 234,180 | -0.15(-0.83%) |
Oct 07, 2015 | 18.25 | 18.50 | 17.57 | 17.98 | 377,932 | -0.43(-2.34%) |
Oct 06, 2015 | 18.23 | 18.50 | 18.04 | 18.41 | 226,303 | +0.12(+0.66%) |
Oct 05, 2015 | 18.11 | 18.43 | 18.08 | 18.29 | 173,782 | +0.23(+1.27%) |
Oct 02, 2015 | 17.83 | 18.09 | 17.55 | 18.06 | 257,387 | +0.07(+0.39%) |
Oct 01, 2015 | 18.59 | 18.74 | 17.69 | 17.99 | 219,203 | -0.44(-2.39%) |
Sep 30, 2015 | 18.27 | 18.51 | 17.83 | 18.43 | 312,557 | +0.35(+1.94%) |
Sep 29, 2015 | 17.75 | 18.59 | 17.60 | 18.08 | 318,632 | +0.41(+2.32%) |
Sep 28, 2015 | 17.71 | 17.82 | 17.05 | 17.67 | 377,800 | -0.04(-0.23%) |
Sep 25, 2015 | 19.01 | 19.01 | 17.55 | 17.71 | 563,003 | -1.12(-5.95%) |
Sep 24, 2015 | 19.52 | 19.56 | 18.56 | 18.83 | 439,835 | -0.73(-3.73%) |
Sep 23, 2015 | 20.00 | 20.11 | 19.32 | 19.56 | 232,812 | -0.34(-1.71%) |
Sep 22, 2015 | 19.41 | 20.00 | 19.26 | 19.90 | 245,754 | +0.43(+2.21%) |
Sep 21, 2015 | 20.92 | 21.17 | 19.44 | 19.47 | 536,687 | -1.29(-6.21%) |
Sep 18, 2015 | 21.78 | 22.10 | 20.32 | 20.76 | 630,654 | -1.27(-5.76%) |
Sep 17, 2015 | 22.11 | 22.38 | 21.73 | 22.03 | 236,543 | -0.02(-0.09%) |
Sep 16, 2015 | 21.75 | 22.24 | 21.40 | 22.05 | 190,696 | +0.38(+1.75%) |
Sep 15, 2015 | 21.65 | 21.72 | 21.07 | 21.67 | 286,321 | +0.04(+0.18%) |
Sep 14, 2015 | 21.52 | 22.04 | 21.41 | 21.63 | 260,591 | +0.19(+0.89%) |
Sep 11, 2015 | 21.53 | 21.56 | 20.93 | 21.44 | 276,494 | -0.14(-0.65%) |
Sep 10, 2015 | 22.04 | 22.19 | 21.48 | 21.58 | 356,549 | -0.50(-2.26%) |
Sep 09, 2015 | 22.64 | 22.64 | 22.00 | 22.08 | 328,681 | -0.23(-1.03%) |
Sep 08, 2015 | 22.10 | 22.39 | 21.77 | 22.31 | 240,934 | +0.54(+2.48%) |
Sep 04, 2015 | 21.82 | 21.77 | 21.77 | 21.77 | 236,800 | -0.30(-1.36%) |
Sep 03, 2015 | 21.26 | 22.17 | 21.26 | 22.07 | 315,762 | +0.90(+4.25%) |
Sep 02, 2015 | 21.57 | 21.75 | 20.95 | 21.17 | 373,950 | -0.11(-0.52%) |