Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.803 | 9.982 | 9.793 | 9.891 | 1,120,821 | +0.17(+1.74%) |
Sep 29, 2016 | 9.749 | 9.918 | 9.715 | 9.721 | 1,813,110 | +0.12(+1.27%) |
Sep 28, 2016 | 9.633 | 9.674 | 9.508 | 9.600 | 1,246,179 | -0.05(-0.49%) |
Sep 27, 2016 | 9.674 | 9.796 | 9.579 | 9.647 | 1,329,654 | -0.01(-0.07%) |
Sep 26, 2016 | 10.07 | 10.07 | 9.630 | 9.654 | 1,804,847 | -0.45(-4.49%) |
Sep 23, 2016 | 10.13 | 10.30 | 10.09 | 10.11 | 931,483 | -0.03(-0.33%) |
Sep 22, 2016 | 10.07 | 10.15 | 10.01 | 10.14 | 1,246,011 | +0.18(+1.84%) |
Sep 21, 2016 | 9.958 | 10.02 | 9.823 | 9.958 | 1,288,923 | +0.03(+0.27%) |
Sep 20, 2016 | 10.15 | 10.20 | 9.904 | 9.931 | 971,463 | -0.21(-2.07%) |
Sep 19, 2016 | 10.15 | 10.31 | 10.11 | 10.14 | 1,323,812 | +0.02(+0.20%) |
Sep 16, 2016 | 10.31 | 10.34 | 10.06 | 10.12 | 1,950,579 | -0.21(-2.03%) |
Sep 15, 2016 | 10.22 | 10.35 | 10.13 | 10.33 | 1,675,946 | +0.09(+0.86%) |
Sep 14, 2016 | 10.31 | 10.39 | 10.18 | 10.24 | 1,312,223 | -0.02(-0.20%) |
Sep 13, 2016 | 10.28 | 10.34 | 10.09 | 10.26 | 2,334,756 | -0.07(-0.66%) |
Sep 12, 2016 | 10.11 | 10.37 | 10.05 | 10.33 | 1,656,063 | +0.16(+1.60%) |
Sep 09, 2016 | 10.37 | 10.41 | 10.10 | 10.17 | 1,921,160 | -0.27(-2.59%) |
Sep 08, 2016 | 10.58 | 10.61 | 10.39 | 10.44 | 1,488,705 | -0.21(-1.97%) |
Sep 07, 2016 | 10.59 | 10.67 | 10.45 | 10.65 | 2,155,904 | +0.05(+0.51%) |
Sep 06, 2016 | 10.78 | 10.82 | 10.56 | 10.59 | 1,308,730 | -0.18(-1.63%) |
Sep 02, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 1,783,204 | +0.06(+0.54%) |
Sep 01, 2016 | 11.09 | 11.09 | 10.65 | 10.71 | 2,391,355 | -0.39(-3.49%) |
Aug 31, 2016 | 11.47 | 11.55 | 11.01 | 11.10 | 2,238,836 | -0.32(-2.81%) |
Aug 30, 2016 | 11.82 | 11.91 | 11.37 | 11.42 | 2,839,141 | -0.52(-4.36%) |
Aug 29, 2016 | 11.98 | 12.17 | 11.91 | 11.94 | 2,170,208 | -0.03(-0.22%) |
Aug 26, 2016 | 12.14 | 12.28 | 11.84 | 11.97 | 3,642,770 | -0.18(-1.48%) |
Aug 25, 2016 | 11.91 | 12.47 | 11.56 | 12.15 | 15,059,122 | +2.20(+22.15%) |
Aug 24, 2016 | 10.33 | 10.41 | 9.859 | 9.946 | 5,721,024 | -0.66(-6.23%) |
Aug 23, 2016 | 10.54 | 10.63 | 10.46 | 10.61 | 1,677,191 | +0.21(+1.99%) |
Aug 22, 2016 | 10.61 | 10.61 | 10.36 | 10.40 | 1,151,220 | -0.17(-1.64%) |
Aug 19, 2016 | 10.33 | 10.61 | 10.31 | 10.57 | 1,368,799 | +0.26(+2.52%) |
Aug 18, 2016 | 10.02 | 10.36 | 9.992 | 10.31 | 1,185,185 | +0.37(+3.69%) |
Aug 17, 2016 | 10.13 | 10.22 | 9.912 | 9.946 | 1,518,943 | -0.13(-1.32%) |
Aug 16, 2016 | 10.23 | 10.24 | 10.08 | 10.08 | 824,047 | -0.13(-1.31%) |
Aug 15, 2016 | 10.07 | 10.26 | 10.07 | 10.21 | 1,059,423 | +0.10(+0.99%) |
Aug 12, 2016 | 9.939 | 10.13 | 9.939 | 10.11 | 1,111,926 | +0.17(+1.68%) |
Aug 11, 2016 | 10.60 | 10.61 | 9.872 | 9.946 | 1,974,745 | +0.39(+4.12%) |
Aug 10, 2016 | 9.572 | 9.745 | 9.552 | 9.552 | 705,451 | +0.05(+0.56%) |
Aug 09, 2016 | 9.712 | 9.799 | 9.478 | 9.498 | 684,444 | -0.27(-2.80%) |
Aug 08, 2016 | 9.779 | 9.999 | 9.752 | 9.772 | 1,163,354 | +0.01(+0.07%) |
Aug 05, 2016 | 9.505 | 9.812 | 9.478 | 9.765 | 1,008,444 | +0.37(+3.91%) |
Aug 04, 2016 | 9.472 | 9.605 | 9.385 | 9.398 | 967,849 | -0.06(-0.64%) |
Aug 03, 2016 | 9.352 | 9.472 | 9.198 | 9.458 | 1,314,160 | -0.01(-0.07%) |
Aug 02, 2016 | 9.859 | 9.879 | 9.448 | 9.465 | 1,041,505 | -0.39(-3.93%) |
Aug 01, 2016 | 9.839 | 9.952 | 9.759 | 9.852 | 1,213,981 | +0.03(+0.27%) |
Jul 29, 2016 | 9.846 | 9.879 | 9.745 | 9.825 | 1,124,267 | -0.01(-0.07%) |
Jul 28, 2016 | 9.872 | 9.872 | 9.645 | 9.832 | 1,143,301 | -0.05(-0.47%) |
Jul 27, 2016 | 9.839 | 9.932 | 9.812 | 9.879 | 1,209,889 | +0.04(+0.41%) |
Jul 26, 2016 | 9.665 | 9.872 | 9.665 | 9.839 | 1,484,845 | +0.21(+2.22%) |
Jul 25, 2016 | 9.585 | 9.639 | 9.518 | 9.625 | 1,334,996 | +0.04(+0.42%) |
Jul 22, 2016 | 9.612 | 9.639 | 9.455 | 9.585 | 720,302 | -0.04(-0.42%) |
Jul 21, 2016 | 9.665 | 9.772 | 9.575 | 9.625 | 940,390 | +0.01(+0.07%) |
Jul 20, 2016 | 9.585 | 9.685 | 9.522 | 9.619 | 871,128 | +0.08(+0.84%) |
Jul 19, 2016 | 9.779 | 9.792 | 9.518 | 9.538 | 2,135,322 | -0.73(-7.09%) |
Jul 18, 2016 | 10.26 | 10.31 | 10.15 | 10.27 | 956,556 | +0.06(+0.59%) |
Jul 15, 2016 | 10.33 | 10.42 | 10.20 | 10.21 | 1,089,882 | -0.05(-0.52%) |
Jul 14, 2016 | 10.36 | 10.49 | 10.26 | 10.26 | 681,054 | -0.10(-0.97%) |
Jul 13, 2016 | 10.45 | 10.49 | 10.32 | 10.36 | 847,234 | -0.09(-0.83%) |
Jul 12, 2016 | 10.33 | 10.53 | 10.31 | 10.45 | 1,411,064 | +0.16(+1.56%) |
Jul 11, 2016 | 10.22 | 10.30 | 10.08 | 10.29 | 1,179,523 | +0.15(+1.45%) |
Jul 08, 2016 | 9.999 | 10.17 | 9.819 | 10.14 | 1,017,944 | +0.32(+3.26%) |
Jul 07, 2016 | 9.846 | 9.932 | 9.705 | 9.819 | 1,276,531 | -0.01(-0.07%) |
Jul 06, 2016 | 9.645 | 9.859 | 9.498 | 9.825 | 1,425,202 | +0.15(+1.52%) |
Jul 05, 2016 | 10.01 | 10.10 | 9.642 | 9.679 | 1,075,645 | -0.37(-3.72%) |
Jul 01, 2016 | 10.01 | 10.05 | 10.05 | 10.05 | 928,399 | +0.01(+0.07%) |
Jun 30, 2016 | 9.825 | 10.05 | 9.772 | 10.05 | 1,336,238 | +0.27(+2.73%) |
Jun 29, 2016 | 9.665 | 9.812 | 9.625 | 9.779 | 1,028,840 | +0.24(+2.52%) |
Jun 28, 2016 | 9.579 | 9.732 | 9.445 | 9.538 | 1,276,862 | +0.04(+0.42%) |
Jun 27, 2016 | 9.725 | 9.725 | 9.271 | 9.498 | 1,825,932 | -0.36(-3.66%) |
Jun 24, 2016 | 9.872 | 10.01 | 9.765 | 9.859 | 1,808,537 | -0.35(-3.46%) |
Jun 23, 2016 | 10.33 | 10.43 | 10.21 | 10.21 | 1,411,478 | +0.00(+0.00%) |
Jun 22, 2016 | 10.55 | 10.57 | 10.21 | 10.21 | 1,239,490 | -0.27(-2.61%) |
Jun 21, 2016 | 10.54 | 10.55 | 10.34 | 10.49 | 1,425,497 | +0.02(+0.19%) |
Jun 20, 2016 | 10.49 | 10.70 | 10.45 | 10.47 | 1,523,874 | +0.17(+1.62%) |
Jun 17, 2016 | 10.15 | 10.51 | 10.10 | 10.30 | 2,428,963 | +0.13(+1.31%) |
Jun 16, 2016 | 10.44 | 10.48 | 10.11 | 10.17 | 1,573,285 | -0.28(-2.68%) |
Jun 15, 2016 | 10.17 | 10.53 | 10.14 | 10.45 | 1,941,446 | +0.28(+2.76%) |
Jun 14, 2016 | 10.17 | 10.29 | 9.992 | 10.17 | 1,066,975 | -0.01(-0.13%) |
Jun 13, 2016 | 10.18 | 10.27 | 10.13 | 10.18 | 1,228,907 | -0.03(-0.33%) |
Jun 10, 2016 | 10.09 | 10.27 | 9.692 | 10.21 | 2,215,964 | -0.04(-0.39%) |
Jun 09, 2016 | 10.53 | 10.61 | 10.18 | 10.25 | 2,038,118 | -0.27(-2.60%) |
Jun 08, 2016 | 10.55 | 10.64 | 10.39 | 10.53 | 1,908,130 | -0.05(-0.50%) |
Jun 07, 2016 | 10.39 | 10.66 | 10.26 | 10.58 | 1,391,684 | +0.13(+1.28%) |
Jun 06, 2016 | 10.38 | 10.50 | 10.17 | 10.45 | 2,624,968 | +0.06(+0.61%) |
Jun 03, 2016 | 10.62 | 10.66 | 10.34 | 10.38 | 2,164,934 | -0.22(-2.05%) |
Jun 02, 2016 | 10.30 | 10.61 | 10.30 | 10.60 | 2,195,879 | +0.31(+3.01%) |
Jun 01, 2016 | 10.33 | 10.44 | 10.20 | 10.29 | 1,967,648 | -0.09(-0.82%) |
May 31, 2016 | 10.40 | 10.49 | 10.29 | 10.38 | 2,271,426 | -0.05(-0.50%) |
May 27, 2016 | 10.44 | 10.43 | 10.43 | 10.43 | 2,413,159 | +0.14(+1.41%) |
May 26, 2016 | 10.76 | 10.83 | 9.824 | 10.28 | 7,286,684 | -0.54(-4.98%) |
May 25, 2016 | 10.59 | 10.99 | 10.41 | 10.82 | 5,026,654 | +0.12(+1.17%) |
May 24, 2016 | 10.78 | 10.94 | 10.64 | 10.70 | 1,408,088 | -0.09(-0.79%) |
May 23, 2016 | 10.83 | 11.01 | 10.78 | 10.78 | 1,251,598 | -0.03(-0.24%) |
May 20, 2016 | 10.52 | 10.82 | 10.42 | 10.81 | 1,287,143 | +0.28(+2.69%) |
May 19, 2016 | 10.53 | 10.76 | 10.47 | 10.53 | 1,696,581 | +0.03(+0.31%) |
May 18, 2016 | 10.40 | 10.57 | 10.30 | 10.49 | 1,708,926 | +0.01(+0.12%) |
May 17, 2016 | 10.59 | 10.69 | 10.46 | 10.48 | 1,847,797 | -0.11(-1.06%) |
May 16, 2016 | 10.53 | 10.67 | 10.45 | 10.59 | 1,009,111 | +0.07(+0.63%) |
May 13, 2016 | 10.63 | 10.82 | 10.44 | 10.53 | 854,358 | -0.18(-1.72%) |
May 12, 2016 | 10.58 | 10.77 | 10.42 | 10.71 | 1,437,042 | +0.12(+1.18%) |
May 11, 2016 | 10.98 | 10.98 | 10.52 | 10.59 | 1,979,603 | -0.74(-6.56%) |
May 10, 2016 | 11.18 | 11.38 | 11.12 | 11.33 | 876,375 | -0.08(-0.69%) |
May 09, 2016 | 11.11 | 11.46 | 11.10 | 11.41 | 847,444 | +0.29(+2.60%) |
May 06, 2016 | 11.07 | 11.17 | 11.01 | 11.12 | 1,042,803 | +0.06(+0.54%) |
May 05, 2016 | 11.56 | 11.65 | 11.06 | 11.06 | 2,087,619 | -0.60(-5.13%) |
May 04, 2016 | 11.60 | 11.80 | 11.48 | 11.66 | 864,683 | +0.03(+0.28%) |
May 03, 2016 | 12.01 | 12.05 | 11.60 | 11.63 | 1,056,396 | -0.40(-3.34%) |
May 02, 2016 | 12.10 | 12.10 | 11.65 | 12.03 | 1,153,136 | -0.05(-0.38%) |
Apr 29, 2016 | 12.03 | 12.11 | 11.90 | 12.07 | 1,647,690 | +0.03(+0.22%) |
Apr 28, 2016 | 12.08 | 12.19 | 12.02 | 12.05 | 1,083,898 | -0.12(-0.97%) |
Apr 27, 2016 | 12.07 | 12.20 | 11.98 | 12.17 | 751,895 | +0.05(+0.38%) |
Apr 26, 2016 | 11.90 | 12.13 | 11.82 | 12.12 | 698,883 | +0.28(+2.33%) |
Apr 25, 2016 | 11.92 | 11.92 | 11.68 | 11.84 | 795,222 | -0.12(-1.04%) |
Apr 22, 2016 | 11.91 | 12.05 | 11.90 | 11.97 | 796,728 | +0.06(+0.50%) |
Apr 21, 2016 | 11.96 | 12.01 | 11.81 | 11.91 | 880,053 | +0.05(+0.39%) |
Apr 20, 2016 | 11.81 | 11.96 | 11.75 | 11.86 | 755,745 | +0.05(+0.45%) |
Apr 19, 2016 | 11.58 | 11.88 | 11.58 | 11.81 | 1,327,391 | +0.29(+2.51%) |
Apr 18, 2016 | 11.44 | 11.68 | 11.36 | 11.52 | 851,923 | +0.00(+0.00%) |
Apr 15, 2016 | 11.44 | 11.55 | 11.41 | 11.52 | 680,985 | +0.05(+0.46%) |
Apr 14, 2016 | 11.57 | 11.57 | 11.34 | 11.47 | 655,885 | -0.13(-1.13%) |
Apr 13, 2016 | 11.28 | 11.63 | 11.28 | 11.60 | 1,291,024 | +0.38(+3.40%) |
Apr 12, 2016 | 10.97 | 11.25 | 10.81 | 11.22 | 1,438,743 | +0.23(+2.10%) |
Apr 11, 2016 | 11.16 | 11.16 | 10.94 | 10.99 | 1,369,763 | -0.11(-1.01%) |
Apr 08, 2016 | 11.33 | 11.35 | 11.00 | 11.10 | 1,997,089 | -0.32(-2.77%) |
Apr 07, 2016 | 11.68 | 11.89 | 11.34 | 11.42 | 2,547,317 | -0.32(-2.69%) |
Apr 06, 2016 | 11.73 | 11.94 | 11.55 | 11.73 | 2,453,182 | +0.00(+0.00%) |
Apr 05, 2016 | 11.93 | 12.03 | 11.72 | 11.73 | 1,347,195 | -0.28(-2.35%) |
Apr 04, 2016 | 12.38 | 12.40 | 11.98 | 12.01 | 921,105 | -0.35(-2.82%) |
Apr 01, 2016 | 12.29 | 12.40 | 12.17 | 12.36 | 1,118,153 | +0.01(+0.11%) |
Mar 31, 2016 | 12.37 | 12.53 | 12.32 | 12.35 | 1,156,741 | -0.03(-0.27%) |
Mar 30, 2016 | 12.34 | 12.53 | 12.22 | 12.38 | 1,199,705 | +0.02(+0.16%) |
Mar 29, 2016 | 12.09 | 12.43 | 12.02 | 12.36 | 1,546,993 | +0.29(+2.40%) |
Mar 28, 2016 | 12.11 | 12.24 | 12.03 | 12.07 | 1,198,542 | -0.04(-0.35%) |
Mar 24, 2016 | 12.16 | 12.12 | 12.12 | 12.12 | 1,437,926 | -0.06(-0.53%) |
Mar 23, 2016 | 12.51 | 12.57 | 12.16 | 12.18 | 1,336,422 | -0.34(-2.75%) |
Mar 22, 2016 | 12.43 | 12.64 | 12.20 | 12.53 | 1,922,563 | +0.01(+0.05%) |
Mar 21, 2016 | 12.17 | 12.61 | 12.17 | 12.52 | 2,608,107 | +0.34(+2.83%) |
Mar 18, 2016 | 11.90 | 12.26 | 11.90 | 12.18 | 5,864,998 | +0.31(+2.57%) |
Mar 17, 2016 | 12.07 | 12.25 | 11.50 | 11.87 | 12,008,712 | -1.99(-14.35%) |
Mar 16, 2016 | 14.01 | 14.09 | 13.75 | 13.86 | 2,464,624 | -0.26(-1.84%) |
Mar 15, 2016 | 14.20 | 14.31 | 13.89 | 14.12 | 1,730,479 | -0.22(-1.54%) |
Mar 14, 2016 | 14.42 | 14.56 | 14.21 | 14.34 | 2,026,470 | -0.21(-1.47%) |
Mar 11, 2016 | 14.64 | 14.69 | 14.20 | 14.55 | 1,347,913 | +0.02(+0.13%) |
Mar 10, 2016 | 14.47 | 14.63 | 14.34 | 14.53 | 1,221,171 | +0.14(+0.99%) |
Mar 09, 2016 | 14.66 | 14.75 | 14.33 | 14.39 | 1,199,697 | -0.18(-1.25%) |
Mar 08, 2016 | 14.68 | 14.85 | 14.54 | 14.57 | 1,244,762 | -0.05(-0.36%) |
Mar 07, 2016 | 14.40 | 14.79 | 14.40 | 14.63 | 1,742,725 | +0.18(+1.26%) |
Mar 04, 2016 | 14.50 | 14.70 | 14.37 | 14.44 | 1,686,823 | -0.03(-0.18%) |
Mar 03, 2016 | 13.72 | 14.51 | 13.70 | 14.47 | 2,042,397 | +0.68(+4.95%) |
Mar 02, 2016 | 13.68 | 13.80 | 13.55 | 13.79 | 966,790 | +0.15(+1.10%) |
Mar 01, 2016 | 13.94 | 13.99 | 13.51 | 13.64 | 1,608,219 | -0.24(-1.73%) |
Feb 29, 2016 | 13.53 | 14.03 | 13.46 | 13.88 | 2,261,491 | +0.31(+2.30%) |
Feb 26, 2016 | 13.65 | 13.83 | 13.31 | 13.57 | 1,593,292 | -0.03(-0.24%) |
Feb 25, 2016 | 13.21 | 13.64 | 13.07 | 13.60 | 1,571,490 | +0.40(+3.05%) |
Feb 24, 2016 | 12.87 | 13.22 | 12.84 | 13.20 | 1,057,349 | +0.17(+1.30%) |
Feb 23, 2016 | 12.99 | 13.13 | 12.88 | 13.03 | 1,396,113 | +0.12(+0.91%) |
Feb 22, 2016 | 12.83 | 13.03 | 12.80 | 12.91 | 1,324,777 | +0.18(+1.38%) |
Feb 19, 2016 | 12.69 | 12.86 | 12.39 | 12.73 | 1,527,234 | -0.08(-0.66%) |
Feb 18, 2016 | 12.60 | 12.96 | 12.45 | 12.82 | 1,732,759 | +0.17(+1.34%) |
Feb 17, 2016 | 12.39 | 12.68 | 12.36 | 12.65 | 1,578,107 | +0.37(+3.02%) |
Feb 16, 2016 | 11.78 | 12.34 | 11.68 | 12.28 | 1,748,580 | +0.66(+5.65%) |
Feb 12, 2016 | 11.44 | 11.62 | 11.62 | 11.62 | 1,271,320 | +0.21(+1.82%) |
Feb 11, 2016 | 11.45 | 11.59 | 11.30 | 11.41 | 1,290,622 | -0.17(-1.46%) |
Feb 10, 2016 | 11.75 | 11.84 | 11.54 | 11.58 | 963,117 | -0.12(-1.05%) |
Feb 09, 2016 | 11.54 | 11.80 | 11.54 | 11.71 | 1,606,399 | +0.02(+0.17%) |
Feb 08, 2016 | 11.49 | 11.85 | 11.49 | 11.69 | 1,722,603 | +0.05(+0.45%) |
Feb 05, 2016 | 11.80 | 11.95 | 11.53 | 11.64 | 2,102,716 | -0.25(-2.13%) |
Feb 04, 2016 | 11.75 | 11.96 | 11.63 | 11.89 | 1,414,731 | -0.05(-0.44%) |
Feb 03, 2016 | 12.03 | 12.04 | 11.59 | 11.94 | 1,868,065 | -0.05(-0.43%) |
Feb 02, 2016 | 11.74 | 12.12 | 11.70 | 11.99 | 1,603,330 | +0.26(+2.22%) |
Feb 01, 2016 | 11.90 | 12.07 | 11.63 | 11.73 | 2,065,918 | -0.32(-2.64%) |
Jan 29, 2016 | 11.50 | 12.15 | 11.50 | 12.05 | 3,140,658 | +0.64(+5.58%) |
Jan 28, 2016 | 11.52 | 11.62 | 11.33 | 11.41 | 1,293,325 | +0.06(+0.52%) |
Jan 27, 2016 | 11.43 | 11.66 | 11.28 | 11.36 | 1,883,921 | -0.11(-0.96%) |
Jan 26, 2016 | 11.32 | 11.64 | 11.28 | 11.47 | 1,844,466 | +0.20(+1.73%) |
Jan 25, 2016 | 11.38 | 11.43 | 11.27 | 11.27 | 1,902,321 | -0.13(-1.14%) |
Jan 22, 2016 | 11.49 | 11.51 | 11.31 | 11.40 | 2,004,393 | +0.10(+0.86%) |
Jan 21, 2016 | 11.38 | 11.50 | 11.20 | 11.30 | 3,044,559 | +0.00(+0.00%) |
Jan 20, 2016 | 10.99 | 11.48 | 10.89 | 11.30 | 3,079,801 | +0.12(+1.05%) |
Jan 19, 2016 | 11.43 | 11.45 | 10.98 | 11.19 | 1,833,480 | -0.16(-1.38%) |
Jan 15, 2016 | 11.27 | 11.34 | 11.34 | 11.34 | 2,107,892 | -0.21(-1.86%) |
Jan 14, 2016 | 11.43 | 11.75 | 11.30 | 11.56 | 2,104,886 | +0.09(+0.79%) |
Jan 13, 2016 | 11.86 | 11.97 | 11.43 | 11.47 | 1,564,995 | -0.39(-3.29%) |
Jan 12, 2016 | 12.05 | 12.18 | 11.67 | 11.86 | 1,562,735 | -0.01(-0.11%) |
Jan 11, 2016 | 11.96 | 12.04 | 11.73 | 11.87 | 1,119,038 | -0.06(-0.49%) |
Jan 08, 2016 | 11.97 | 12.08 | 11.62 | 11.93 | 2,827,033 | -0.08(-0.65%) |
Jan 07, 2016 | 11.87 | 12.28 | 11.87 | 12.01 | 3,554,674 | -0.08(-0.70%) |
Jan 06, 2016 | 12.08 | 12.25 | 11.90 | 12.09 | 1,934,910 | -0.17(-1.38%) |
Jan 05, 2016 | 12.29 | 12.45 | 12.18 | 12.26 | 1,866,657 | -0.03(-0.26%) |
Jan 04, 2016 | 12.04 | 12.43 | 11.77 | 12.29 | 2,106,208 | +0.02(+0.16%) |
Dec 31, 2015 | 12.38 | 12.27 | 12.27 | 12.27 | 1,363,161 | -0.14(-1.15%) |
Dec 30, 2015 | 12.60 | 12.70 | 12.32 | 12.42 | 785,880 | -0.23(-1.80%) |
Dec 29, 2015 | 12.45 | 12.67 | 12.44 | 12.64 | 1,241,038 | +0.29(+2.37%) |
Dec 28, 2015 | 12.56 | 12.58 | 12.12 | 12.35 | 1,088,707 | -0.25(-2.01%) |
Dec 24, 2015 | 12.68 | 12.60 | 12.60 | 12.60 | 1,256,243 | -0.10(-0.77%) |
Dec 23, 2015 | 12.90 | 12.93 | 12.65 | 12.70 | 1,988,368 | -0.10(-0.76%) |
Dec 22, 2015 | 12.71 | 12.88 | 12.68 | 12.80 | 1,648,991 | +0.13(+1.03%) |
Dec 21, 2015 | 12.84 | 12.91 | 12.57 | 12.67 | 1,023,352 | -0.11(-0.86%) |
Dec 18, 2015 | 12.94 | 13.15 | 12.75 | 12.78 | 2,205,297 | -0.21(-1.65%) |
Dec 17, 2015 | 13.37 | 13.40 | 12.90 | 12.99 | 1,413,317 | -0.40(-2.96%) |
Dec 16, 2015 | 13.10 | 13.41 | 12.99 | 13.39 | 2,118,700 | +0.40(+3.05%) |
Dec 15, 2015 | 12.86 | 13.11 | 12.73 | 12.99 | 1,507,872 | +0.25(+1.99%) |
Dec 14, 2015 | 12.85 | 12.97 | 12.62 | 12.74 | 1,546,562 | -0.05(-0.36%) |
Dec 11, 2015 | 12.55 | 13.00 | 12.55 | 12.79 | 2,100,437 | +0.08(+0.67%) |
Dec 10, 2015 | 12.56 | 12.88 | 12.50 | 12.70 | 1,228,532 | +0.12(+0.98%) |
Dec 09, 2015 | 12.57 | 12.97 | 12.51 | 12.58 | 1,381,749 | +0.00(+0.00%) |
Dec 08, 2015 | 12.50 | 12.71 | 12.45 | 12.58 | 978,002 | +0.01(+0.10%) |
Dec 07, 2015 | 12.47 | 12.66 | 12.31 | 12.57 | 1,049,732 | +0.10(+0.81%) |
Dec 04, 2015 | 12.32 | 12.57 | 12.30 | 12.46 | 1,356,419 | +0.14(+1.15%) |
Dec 03, 2015 | 12.88 | 12.91 | 12.24 | 12.32 | 1,588,958 | -0.39(-3.08%) |
Dec 02, 2015 | 12.83 | 12.96 | 12.70 | 12.71 | 1,341,267 | -0.08(-0.60%) |
Dec 01, 2015 | 12.70 | 12.84 | 12.64 | 12.79 | 1,382,826 | +0.14(+1.12%) |
Nov 30, 2015 | 13.51 | 13.54 | 12.56 | 12.65 | 3,195,257 | -0.91(-6.68%) |
Nov 27, 2015 | 13.41 | 13.67 | 13.29 | 13.56 | 1,677,778 | +0.15(+1.15%) |
Nov 25, 2015 | 13.42 | 13.40 | 13.40 | 13.40 | 7,103,253 | +0.85(+6.76%) |
Nov 24, 2015 | 12.14 | 12.88 | 12.12 | 12.55 | 4,238,197 | +0.26(+2.14%) |
Nov 23, 2015 | 12.01 | 12.40 | 12.01 | 12.29 | 2,261,335 | +0.30(+2.46%) |
Nov 20, 2015 | 11.77 | 12.29 | 11.76 | 12.00 | 4,688,740 | +0.45(+3.90%) |
Nov 19, 2015 | 11.93 | 11.99 | 11.46 | 11.55 | 2,898,380 | -0.60(-4.92%) |
Nov 18, 2015 | 11.95 | 12.15 | 11.78 | 12.14 | 3,802,951 | +0.18(+1.50%) |
Nov 17, 2015 | 12.45 | 12.52 | 11.87 | 11.96 | 3,008,678 | -0.49(-3.92%) |
Nov 16, 2015 | 12.34 | 12.46 | 11.86 | 12.45 | 1,768,961 | +0.06(+0.47%) |
Nov 13, 2015 | 12.84 | 12.84 | 12.25 | 12.39 | 2,395,101 | -0.83(-6.27%) |
Nov 12, 2015 | 13.31 | 13.41 | 13.08 | 13.22 | 1,094,467 | -0.09(-0.68%) |
Nov 11, 2015 | 13.64 | 13.64 | 13.06 | 13.31 | 1,290,889 | -0.43(-3.13%) |
Nov 10, 2015 | 13.54 | 13.81 | 13.25 | 13.74 | 1,189,615 | +0.12(+0.90%) |
Nov 09, 2015 | 13.90 | 13.91 | 13.44 | 13.62 | 853,823 | -0.33(-2.39%) |
Nov 06, 2015 | 14.01 | 14.13 | 13.86 | 13.96 | 901,257 | -0.12(-0.87%) |
Nov 05, 2015 | 13.90 | 14.12 | 13.76 | 14.08 | 610,168 | +0.30(+2.19%) |
Nov 04, 2015 | 13.67 | 13.84 | 13.56 | 13.78 | 837,641 | +0.11(+0.80%) |
Nov 03, 2015 | 13.72 | 13.99 | 13.64 | 13.67 | 1,498,422 | -0.01(-0.05%) |
Nov 02, 2015 | 13.56 | 13.76 | 13.09 | 13.67 | 1,302,643 | +0.15(+1.09%) |
Oct 30, 2015 | 13.39 | 13.58 | 13.24 | 13.52 | 1,208,851 | +0.20(+1.49%) |
Oct 29, 2015 | 13.47 | 13.47 | 13.31 | 13.33 | 1,100,109 | -0.24(-1.80%) |
Oct 28, 2015 | 13.05 | 13.58 | 12.98 | 13.57 | 1,424,059 | +0.58(+4.50%) |
Oct 27, 2015 | 13.49 | 13.50 | 12.83 | 12.98 | 1,704,769 | -0.48(-3.53%) |
Oct 26, 2015 | 13.56 | 13.63 | 13.23 | 13.46 | 2,199,365 | -0.06(-0.47%) |
Oct 23, 2015 | 14.63 | 14.70 | 13.35 | 13.52 | 2,176,232 | -1.03(-7.10%) |
Oct 22, 2015 | 14.47 | 14.76 | 14.37 | 14.56 | 872,669 | +0.22(+1.52%) |
Oct 21, 2015 | 14.68 | 14.71 | 14.33 | 14.34 | 684,804 | -0.28(-1.89%) |
Oct 20, 2015 | 14.39 | 14.69 | 14.39 | 14.62 | 534,426 | +0.21(+1.43%) |
Oct 19, 2015 | 14.49 | 14.70 | 14.25 | 14.41 | 644,637 | -0.10(-0.71%) |
Oct 16, 2015 | 14.29 | 14.58 | 14.15 | 14.51 | 1,221,517 | +0.22(+1.53%) |
Oct 15, 2015 | 14.47 | 14.57 | 13.97 | 14.30 | 1,224,692 | -0.14(-0.98%) |
Oct 14, 2015 | 14.81 | 14.91 | 14.37 | 14.44 | 1,378,239 | -0.34(-2.30%) |
Oct 13, 2015 | 14.60 | 15.07 | 14.38 | 14.78 | 2,261,689 | +0.33(+2.31%) |
Oct 12, 2015 | 14.52 | 14.60 | 14.40 | 14.44 | 739,467 | -0.10(-0.71%) |
Oct 09, 2015 | 14.37 | 14.59 | 14.15 | 14.55 | 1,471,790 | +0.12(+0.85%) |
Oct 08, 2015 | 14.04 | 14.48 | 14.01 | 14.42 | 1,309,753 | +0.40(+2.89%) |
Oct 07, 2015 | 13.86 | 14.06 | 13.72 | 14.02 | 1,272,098 | +0.22(+1.58%) |
Oct 06, 2015 | 13.90 | 14.01 | 13.73 | 13.80 | 925,418 | -0.16(-1.15%) |
Oct 05, 2015 | 13.85 | 14.00 | 13.80 | 13.96 | 940,126 | +0.21(+1.49%) |
Oct 02, 2015 | 13.32 | 13.76 | 13.24 | 13.76 | 1,148,175 | +0.28(+2.10%) |