Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.41 | 10.41 | 10.26 | 10.40 | 1,292,051 | +0.09(+0.87%) |
Sep 29, 2016 | 10.52 | 10.60 | 10.31 | 10.31 | 1,344,305 | -0.19(-1.84%) |
Sep 28, 2016 | 10.44 | 10.56 | 10.44 | 10.51 | 922,206 | +0.07(+0.64%) |
Sep 27, 2016 | 10.57 | 10.57 | 10.37 | 10.44 | 1,015,786 | -0.13(-1.26%) |
Sep 26, 2016 | 10.30 | 10.63 | 10.21 | 10.57 | 2,178,311 | +0.24(+2.30%) |
Sep 23, 2016 | 10.77 | 10.77 | 10.26 | 10.34 | 1,855,571 | -0.44(-4.07%) |
Sep 22, 2016 | 9.758 | 10.84 | 9.743 | 10.77 | 4,018,008 | +1.23(+12.83%) |
Sep 21, 2016 | 9.565 | 9.624 | 9.409 | 9.550 | 2,314,874 | +0.00(+0.00%) |
Sep 20, 2016 | 9.973 | 10.03 | 9.483 | 9.550 | 3,522,984 | -0.82(-7.95%) |
Sep 19, 2016 | 10.33 | 10.46 | 10.28 | 10.37 | 760,003 | +0.10(+1.01%) |
Sep 16, 2016 | 10.40 | 10.42 | 10.26 | 10.27 | 1,150,619 | -0.16(-1.50%) |
Sep 15, 2016 | 10.32 | 10.49 | 10.28 | 10.43 | 900,260 | +0.13(+1.23%) |
Sep 14, 2016 | 10.43 | 10.49 | 10.28 | 10.30 | 803,559 | -0.13(-1.28%) |
Sep 13, 2016 | 10.52 | 10.57 | 10.33 | 10.43 | 731,585 | -0.14(-1.33%) |
Sep 12, 2016 | 10.47 | 10.58 | 10.40 | 10.57 | 797,685 | +0.02(+0.21%) |
Sep 09, 2016 | 10.90 | 10.90 | 10.55 | 10.55 | 629,308 | -0.42(-3.79%) |
Sep 08, 2016 | 11.01 | 11.04 | 10.92 | 10.97 | 631,690 | -0.04(-0.40%) |
Sep 07, 2016 | 10.98 | 11.07 | 10.95 | 11.01 | 970,451 | +0.06(+0.54%) |
Sep 06, 2016 | 11.11 | 11.11 | 10.83 | 10.95 | 641,015 | -0.10(-0.94%) |
Sep 02, 2016 | 11.02 | 11.06 | 11.06 | 11.06 | 995,035 | +0.09(+0.81%) |
Sep 01, 2016 | 11.12 | 11.14 | 10.77 | 10.97 | 976,427 | -0.13(-1.14%) |
Aug 31, 2016 | 10.98 | 11.11 | 10.88 | 11.09 | 901,345 | +0.11(+1.01%) |
Aug 30, 2016 | 10.93 | 11.02 | 10.89 | 10.98 | 1,059,323 | +0.10(+0.89%) |
Aug 29, 2016 | 10.89 | 10.99 | 10.85 | 10.89 | 444,690 | +0.03(+0.27%) |
Aug 26, 2016 | 10.86 | 10.92 | 10.72 | 10.86 | 814,547 | +0.04(+0.34%) |
Aug 25, 2016 | 10.67 | 10.86 | 10.62 | 10.82 | 852,467 | +0.13(+1.25%) |
Aug 24, 2016 | 10.78 | 10.81 | 10.65 | 10.69 | 684,060 | -0.09(-0.83%) |
Aug 23, 2016 | 10.72 | 10.80 | 10.67 | 10.77 | 815,382 | +0.11(+1.04%) |
Aug 22, 2016 | 10.60 | 10.70 | 10.54 | 10.66 | 588,995 | +0.05(+0.49%) |
Aug 19, 2016 | 10.56 | 10.67 | 10.54 | 10.61 | 558,234 | +0.04(+0.42%) |
Aug 18, 2016 | 10.46 | 10.58 | 10.40 | 10.57 | 690,579 | +0.11(+1.07%) |
Aug 17, 2016 | 10.57 | 10.60 | 10.42 | 10.46 | 377,263 | -0.09(-0.84%) |
Aug 16, 2016 | 10.61 | 10.68 | 10.46 | 10.54 | 691,793 | -0.11(-1.05%) |
Aug 15, 2016 | 10.57 | 10.71 | 10.54 | 10.66 | 775,577 | +0.13(+1.27%) |
Aug 12, 2016 | 10.56 | 10.60 | 10.46 | 10.52 | 582,608 | -0.08(-0.77%) |
Aug 11, 2016 | 10.56 | 10.72 | 10.54 | 10.60 | 1,223,188 | +0.06(+0.56%) |
Aug 10, 2016 | 11.06 | 11.07 | 10.43 | 10.54 | 1,825,597 | -0.53(-4.76%) |
Aug 09, 2016 | 11.14 | 11.20 | 11.05 | 11.07 | 755,704 | -0.07(-0.67%) |
Aug 08, 2016 | 11.25 | 11.28 | 11.09 | 11.15 | 992,128 | -0.10(-0.92%) |
Aug 05, 2016 | 10.94 | 11.28 | 10.79 | 11.25 | 1,214,587 | +0.34(+3.13%) |
Aug 04, 2016 | 10.80 | 11.01 | 10.77 | 10.91 | 1,129,456 | +0.13(+1.17%) |
Aug 03, 2016 | 10.68 | 10.80 | 10.62 | 10.78 | 490,787 | +0.08(+0.76%) |
Aug 02, 2016 | 10.68 | 10.82 | 10.63 | 10.70 | 1,442,952 | -0.04(-0.35%) |
Aug 01, 2016 | 10.77 | 10.86 | 10.69 | 10.74 | 1,498,423 | -0.03(-0.28%) |
Jul 29, 2016 | 10.77 | 10.84 | 10.72 | 10.77 | 739,730 | -0.05(-0.48%) |
Jul 28, 2016 | 10.78 | 10.85 | 10.72 | 10.82 | 653,478 | +0.01(+0.07%) |
Jul 27, 2016 | 10.88 | 10.92 | 10.71 | 10.81 | 838,410 | -0.04(-0.41%) |
Jul 26, 2016 | 10.61 | 10.89 | 10.61 | 10.86 | 880,255 | +0.25(+2.31%) |
Jul 25, 2016 | 10.66 | 10.76 | 10.59 | 10.61 | 504,967 | -0.08(-0.76%) |
Jul 22, 2016 | 10.56 | 10.73 | 10.52 | 10.69 | 507,865 | +0.14(+1.34%) |
Jul 21, 2016 | 10.62 | 10.72 | 10.51 | 10.55 | 842,413 | -0.08(-0.77%) |
Jul 20, 2016 | 10.63 | 10.74 | 10.54 | 10.63 | 592,511 | +0.05(+0.49%) |
Jul 19, 2016 | 10.57 | 10.60 | 10.45 | 10.58 | 928,976 | +0.01(+0.14%) |
Jul 18, 2016 | 10.60 | 10.70 | 10.51 | 10.57 | 592,459 | -0.05(-0.49%) |
Jul 15, 2016 | 10.68 | 10.72 | 10.54 | 10.62 | 909,121 | +0.01(+0.07%) |
Jul 14, 2016 | 10.63 | 10.80 | 10.60 | 10.61 | 737,243 | -0.02(-0.21%) |
Jul 13, 2016 | 10.75 | 10.75 | 10.54 | 10.63 | 855,438 | -0.02(-0.21%) |
Jul 12, 2016 | 10.46 | 10.74 | 10.43 | 10.66 | 994,437 | +0.32(+3.09%) |
Jul 11, 2016 | 10.30 | 10.42 | 10.28 | 10.34 | 833,206 | +0.07(+0.72%) |
Jul 08, 2016 | 10.17 | 10.35 | 10.05 | 10.26 | 868,260 | +0.22(+2.14%) |
Jul 07, 2016 | 9.995 | 10.12 | 9.967 | 10.05 | 1,523,915 | +0.07(+0.67%) |
Jul 06, 2016 | 9.824 | 10.05 | 9.787 | 9.980 | 1,238,207 | +0.09(+0.90%) |
Jul 05, 2016 | 10.08 | 10.11 | 9.802 | 9.891 | 1,208,356 | -0.24(-2.35%) |
Jul 01, 2016 | 10.08 | 10.13 | 10.13 | 10.13 | 800,849 | +0.05(+0.52%) |
Jun 30, 2016 | 10.13 | 10.14 | 9.966 | 10.08 | 1,559,833 | +0.00(+0.00%) |
Jun 29, 2016 | 9.819 | 10.09 | 9.657 | 10.08 | 2,292,107 | +0.38(+3.87%) |
Jun 28, 2016 | 9.819 | 9.893 | 9.643 | 9.701 | 2,608,076 | -0.02(-0.23%) |
Jun 27, 2016 | 10.12 | 10.12 | 9.613 | 9.724 | 2,943,324 | -0.63(-6.05%) |
Jun 24, 2016 | 10.27 | 10.50 | 10.13 | 10.35 | 3,010,257 | -0.29(-2.77%) |
Jun 23, 2016 | 9.797 | 10.84 | 9.643 | 10.64 | 5,702,275 | -0.20(-1.83%) |
Jun 22, 2016 | 10.98 | 11.06 | 10.84 | 10.84 | 1,511,701 | -0.10(-0.87%) |
Jun 21, 2016 | 11.25 | 11.29 | 10.94 | 10.94 | 1,749,831 | -0.32(-2.88%) |
Jun 20, 2016 | 11.41 | 11.42 | 11.25 | 11.26 | 1,420,528 | +0.01(+0.07%) |
Jun 17, 2016 | 11.40 | 11.41 | 11.24 | 11.25 | 2,010,789 | -0.12(-1.04%) |
Jun 16, 2016 | 11.42 | 11.47 | 11.18 | 11.37 | 1,167,392 | -0.13(-1.09%) |
Jun 15, 2016 | 11.64 | 11.67 | 11.49 | 11.50 | 409,470 | -0.08(-0.70%) |
Jun 14, 2016 | 11.56 | 11.70 | 11.52 | 11.58 | 1,000,035 | -0.02(-0.19%) |
Jun 13, 2016 | 11.75 | 11.83 | 11.59 | 11.60 | 567,944 | -0.15(-1.32%) |
Jun 10, 2016 | 11.76 | 11.81 | 11.60 | 11.76 | 478,947 | -0.13(-1.05%) |
Jun 09, 2016 | 11.95 | 11.95 | 11.80 | 11.88 | 518,945 | -0.15(-1.22%) |
Jun 08, 2016 | 11.85 | 12.04 | 11.74 | 12.03 | 759,899 | +0.21(+1.81%) |
Jun 07, 2016 | 11.82 | 11.89 | 11.75 | 11.81 | 812,433 | -0.01(-0.13%) |
Jun 06, 2016 | 11.80 | 11.89 | 11.76 | 11.83 | 637,588 | +0.01(+0.13%) |
Jun 03, 2016 | 11.88 | 11.91 | 11.70 | 11.81 | 732,208 | -0.11(-0.93%) |
Jun 02, 2016 | 11.84 | 11.92 | 11.77 | 11.92 | 562,095 | +0.05(+0.43%) |
Jun 01, 2016 | 11.70 | 11.88 | 11.56 | 11.87 | 826,247 | +0.13(+1.06%) |
May 31, 2016 | 11.68 | 11.78 | 11.63 | 11.75 | 480,941 | +0.06(+0.50%) |
May 27, 2016 | 11.51 | 11.69 | 11.69 | 11.69 | 475,901 | +0.18(+1.53%) |
May 26, 2016 | 11.53 | 11.62 | 11.41 | 11.51 | 424,348 | -0.01(-0.13%) |
May 25, 2016 | 11.44 | 11.55 | 11.39 | 11.53 | 726,665 | +0.12(+1.03%) |
May 24, 2016 | 10.99 | 11.41 | 10.99 | 11.41 | 902,944 | +0.45(+4.10%) |
May 23, 2016 | 11.13 | 11.14 | 10.92 | 10.96 | 836,429 | -0.15(-1.33%) |
May 20, 2016 | 10.92 | 11.15 | 10.92 | 11.11 | 627,802 | +0.21(+1.96%) |
May 19, 2016 | 10.86 | 10.93 | 10.61 | 10.89 | 802,073 | -0.01(-0.14%) |
May 18, 2016 | 10.89 | 11.01 | 10.84 | 10.91 | 662,145 | +0.01(+0.07%) |
May 17, 2016 | 11.11 | 11.16 | 10.89 | 10.90 | 1,012,933 | -0.19(-1.73%) |
May 16, 2016 | 10.88 | 11.14 | 10.88 | 11.09 | 2,189,350 | +0.21(+1.96%) |
May 13, 2016 | 10.95 | 10.95 | 10.85 | 10.88 | 653,957 | -0.07(-0.67%) |
May 12, 2016 | 11.00 | 11.08 | 10.79 | 10.95 | 500,478 | -0.03(-0.27%) |
May 11, 2016 | 11.11 | 11.11 | 10.94 | 10.98 | 696,952 | -0.17(-1.52%) |
May 10, 2016 | 11.08 | 11.17 | 10.95 | 11.15 | 765,702 | +0.15(+1.41%) |
May 09, 2016 | 10.87 | 11.07 | 10.87 | 11.00 | 634,233 | +0.11(+1.01%) |
May 06, 2016 | 10.89 | 10.92 | 10.81 | 10.89 | 600,564 | -0.04(-0.34%) |
May 05, 2016 | 11.06 | 11.09 | 10.90 | 10.92 | 410,297 | -0.12(-1.07%) |
May 04, 2016 | 11.00 | 11.14 | 10.95 | 11.04 | 583,577 | -0.04(-0.33%) |
May 03, 2016 | 11.12 | 11.19 | 10.92 | 11.08 | 528,076 | -0.15(-1.38%) |
May 02, 2016 | 11.28 | 11.34 | 11.17 | 11.23 | 440,604 | +0.00(+0.00%) |
Apr 29, 2016 | 11.26 | 11.30 | 11.09 | 11.23 | 682,842 | -0.07(-0.65%) |
Apr 28, 2016 | 11.36 | 11.49 | 11.28 | 11.31 | 373,557 | -0.15(-1.29%) |
Apr 27, 2016 | 11.54 | 11.59 | 11.40 | 11.45 | 320,850 | -0.10(-0.89%) |
Apr 26, 2016 | 11.40 | 11.56 | 11.32 | 11.56 | 540,156 | +0.18(+1.62%) |
Apr 25, 2016 | 11.39 | 11.47 | 11.31 | 11.37 | 757,838 | -0.04(-0.39%) |
Apr 22, 2016 | 11.24 | 11.65 | 11.24 | 11.42 | 1,038,839 | +0.21(+1.84%) |
Apr 21, 2016 | 11.26 | 11.34 | 11.14 | 11.21 | 534,480 | -0.09(-0.78%) |
Apr 20, 2016 | 11.28 | 11.41 | 11.21 | 11.30 | 773,561 | +0.01(+0.13%) |
Apr 19, 2016 | 11.24 | 11.45 | 11.23 | 11.28 | 779,134 | +0.08(+0.72%) |
Apr 18, 2016 | 11.07 | 11.24 | 11.01 | 11.20 | 1,024,400 | +0.10(+0.93%) |
Apr 15, 2016 | 11.12 | 11.13 | 11.03 | 11.10 | 828,514 | -0.02(-0.20%) |
Apr 14, 2016 | 11.17 | 11.18 | 11.05 | 11.12 | 485,002 | -0.04(-0.40%) |
Apr 13, 2016 | 10.97 | 11.19 | 10.94 | 11.17 | 724,267 | +0.29(+2.64%) |
Apr 12, 2016 | 10.69 | 11.03 | 10.69 | 10.88 | 878,807 | +0.20(+1.86%) |
Apr 11, 2016 | 10.81 | 10.97 | 10.68 | 10.68 | 900,742 | -0.10(-0.89%) |
Apr 08, 2016 | 10.82 | 11.03 | 10.72 | 10.78 | 903,058 | +0.06(+0.55%) |
Apr 07, 2016 | 10.88 | 10.92 | 10.64 | 10.72 | 1,661,591 | -0.23(-2.08%) |
Apr 06, 2016 | 10.90 | 11.00 | 10.79 | 10.95 | 822,030 | +0.07(+0.61%) |
Apr 05, 2016 | 10.81 | 10.99 | 10.78 | 10.88 | 931,801 | -0.01(-0.07%) |
Apr 04, 2016 | 11.02 | 11.09 | 10.86 | 10.89 | 971,021 | -0.10(-0.94%) |
Apr 01, 2016 | 10.89 | 11.03 | 10.78 | 10.99 | 1,282,893 | +0.01(+0.07%) |
Mar 31, 2016 | 10.97 | 11.06 | 10.92 | 10.98 | 945,029 | +0.05(+0.47%) |
Mar 30, 2016 | 11.05 | 11.12 | 10.84 | 10.93 | 1,073,790 | -0.12(-1.06%) |
Mar 29, 2016 | 10.67 | 11.05 | 10.55 | 11.05 | 2,131,531 | +0.35(+3.28%) |
Mar 28, 2016 | 10.70 | 10.88 | 10.62 | 10.70 | 1,591,118 | -0.02(-0.20%) |
Mar 24, 2016 | 10.95 | 10.72 | 10.72 | 10.72 | 1,349,262 | -0.38(-3.42%) |
Mar 23, 2016 | 11.22 | 11.46 | 10.64 | 11.10 | 2,945,803 | +0.11(+1.00%) |
Mar 22, 2016 | 10.79 | 11.14 | 10.76 | 10.99 | 2,299,365 | +0.15(+1.42%) |
Mar 21, 2016 | 10.89 | 10.99 | 10.82 | 10.84 | 1,734,171 | -0.07(-0.60%) |
Mar 18, 2016 | 11.14 | 11.15 | 10.88 | 10.90 | 1,823,933 | -0.22(-1.97%) |
Mar 17, 2016 | 10.77 | 11.16 | 10.70 | 11.12 | 786,909 | +0.37(+3.39%) |
Mar 16, 2016 | 10.40 | 10.86 | 10.38 | 10.76 | 972,019 | +0.34(+3.30%) |
Mar 15, 2016 | 10.39 | 10.51 | 10.30 | 10.41 | 1,198,038 | -0.02(-0.21%) |
Mar 14, 2016 | 10.47 | 10.47 | 10.29 | 10.43 | 1,076,427 | -0.07(-0.63%) |
Mar 11, 2016 | 10.65 | 10.69 | 10.39 | 10.50 | 1,119,202 | -0.06(-0.55%) |
Mar 10, 2016 | 10.62 | 10.68 | 10.27 | 10.56 | 1,722,841 | -0.04(-0.34%) |
Mar 09, 2016 | 10.35 | 10.59 | 10.18 | 10.59 | 2,401,665 | +0.28(+2.76%) |
Mar 08, 2016 | 10.32 | 10.33 | 10.16 | 10.31 | 1,768,019 | +0.01(+0.07%) |
Mar 07, 2016 | 9.879 | 10.38 | 9.879 | 10.30 | 1,555,798 | +0.42(+4.29%) |
Mar 04, 2016 | 9.835 | 9.916 | 9.726 | 9.879 | 812,334 | +0.05(+0.52%) |
Mar 03, 2016 | 9.631 | 9.865 | 9.625 | 9.828 | 1,114,023 | +0.20(+2.05%) |
Mar 02, 2016 | 9.551 | 9.631 | 9.470 | 9.631 | 969,559 | +0.08(+0.84%) |
Mar 01, 2016 | 9.208 | 9.602 | 9.200 | 9.551 | 1,538,068 | +0.43(+4.72%) |
Feb 29, 2016 | 9.171 | 9.259 | 9.105 | 9.120 | 1,658,138 | -0.04(-0.40%) |
Feb 26, 2016 | 9.010 | 9.171 | 9.010 | 9.156 | 2,596,065 | +0.21(+2.37%) |
Feb 25, 2016 | 9.288 | 9.288 | 8.850 | 8.945 | 1,633,524 | -0.30(-3.24%) |
Feb 24, 2016 | 9.105 | 9.281 | 9.047 | 9.244 | 1,626,125 | +0.07(+0.80%) |
Feb 23, 2016 | 9.295 | 9.346 | 9.145 | 9.171 | 1,275,744 | -0.16(-1.72%) |
Feb 22, 2016 | 9.186 | 9.390 | 9.178 | 9.332 | 929,027 | +0.21(+2.32%) |
Feb 19, 2016 | 9.193 | 9.229 | 9.113 | 9.120 | 659,401 | -0.08(-0.87%) |
Feb 18, 2016 | 8.915 | 9.302 | 8.894 | 9.200 | 1,049,328 | +0.31(+3.45%) |
Feb 17, 2016 | 8.740 | 8.894 | 8.682 | 8.894 | 2,487,262 | +0.20(+2.27%) |
Feb 16, 2016 | 8.901 | 8.901 | 8.675 | 8.696 | 1,609,608 | -0.07(-0.75%) |
Feb 12, 2016 | 8.594 | 8.762 | 8.762 | 8.762 | 1,630,290 | +0.17(+1.95%) |
Feb 11, 2016 | 8.594 | 8.703 | 8.528 | 8.594 | 1,508,516 | -0.15(-1.75%) |
Feb 10, 2016 | 8.945 | 8.945 | 8.718 | 8.748 | 1,335,147 | -0.15(-1.72%) |
Feb 09, 2016 | 8.857 | 9.058 | 8.857 | 8.901 | 1,475,430 | -0.05(-0.57%) |
Feb 08, 2016 | 8.930 | 8.996 | 8.784 | 8.952 | 905,249 | -0.09(-0.97%) |
Feb 05, 2016 | 9.244 | 9.281 | 8.996 | 9.040 | 692,882 | -0.22(-2.37%) |
Feb 04, 2016 | 9.127 | 9.365 | 9.127 | 9.259 | 980,600 | +0.09(+1.04%) |
Feb 03, 2016 | 9.083 | 9.215 | 8.912 | 9.164 | 799,320 | +0.14(+1.54%) |
Feb 02, 2016 | 9.149 | 9.222 | 9.018 | 9.025 | 835,659 | -0.27(-2.91%) |
Feb 01, 2016 | 9.229 | 9.368 | 9.135 | 9.295 | 960,114 | -0.02(-0.24%) |
Jan 29, 2016 | 9.040 | 9.317 | 9.040 | 9.317 | 1,298,764 | +0.33(+3.66%) |
Jan 28, 2016 | 8.930 | 9.072 | 8.857 | 8.988 | 962,064 | +0.20(+2.33%) |
Jan 27, 2016 | 9.003 | 9.054 | 8.766 | 8.784 | 1,607,093 | -0.23(-2.59%) |
Jan 26, 2016 | 8.835 | 9.120 | 8.835 | 9.018 | 2,438,479 | +0.24(+2.75%) |
Jan 25, 2016 | 9.040 | 9.040 | 8.755 | 8.777 | 1,298,474 | -0.26(-2.91%) |
Jan 22, 2016 | 9.149 | 9.346 | 8.945 | 9.040 | 2,144,193 | +0.03(+0.32%) |
Jan 21, 2016 | 9.003 | 9.197 | 8.952 | 9.010 | 1,355,959 | +0.05(+0.57%) |
Jan 20, 2016 | 8.974 | 9.061 | 8.638 | 8.959 | 2,906,812 | -0.08(-0.89%) |
Jan 19, 2016 | 9.178 | 9.266 | 8.923 | 9.040 | 2,079,462 | -0.02(-0.24%) |
Jan 15, 2016 | 9.200 | 9.061 | 9.061 | 9.061 | 2,455,843 | -0.37(-3.87%) |
Jan 14, 2016 | 9.456 | 9.507 | 9.332 | 9.427 | 4,378,883 | +0.04(+0.47%) |
Jan 13, 2016 | 9.784 | 9.901 | 9.302 | 9.383 | 1,915,327 | -0.40(-4.10%) |
Jan 12, 2016 | 9.850 | 9.945 | 9.649 | 9.784 | 2,020,024 | +0.01(+0.07%) |
Jan 11, 2016 | 9.814 | 9.879 | 9.693 | 9.777 | 1,698,028 | +0.00(+0.00%) |
Jan 08, 2016 | 10.14 | 10.19 | 9.755 | 9.777 | 1,501,233 | -0.35(-3.46%) |
Jan 07, 2016 | 10.19 | 10.28 | 10.11 | 10.13 | 1,763,646 | -0.28(-2.67%) |
Jan 06, 2016 | 10.36 | 10.55 | 10.35 | 10.40 | 1,501,862 | -0.15(-1.38%) |
Jan 05, 2016 | 10.46 | 10.60 | 10.32 | 10.55 | 1,311,334 | +0.20(+1.92%) |
Jan 04, 2016 | 10.61 | 10.65 | 10.29 | 10.35 | 1,965,868 | -0.44(-4.09%) |
Dec 31, 2015 | 10.85 | 10.79 | 10.79 | 10.79 | 1,091,343 | -0.06(-0.53%) |
Dec 30, 2015 | 10.77 | 10.96 | 10.74 | 10.85 | 1,198,785 | +0.02(+0.20%) |
Dec 29, 2015 | 10.69 | 10.88 | 10.69 | 10.83 | 1,293,934 | +0.16(+1.49%) |
Dec 28, 2015 | 10.60 | 10.75 | 10.58 | 10.67 | 2,072,493 | +0.06(+0.55%) |
Dec 24, 2015 | 10.37 | 10.61 | 10.61 | 10.61 | 1,454,111 | +0.17(+1.67%) |
Dec 23, 2015 | 10.55 | 10.61 | 10.19 | 10.44 | 3,205,517 | -0.10(-0.96%) |
Dec 22, 2015 | 10.97 | 11.19 | 10.40 | 10.54 | 10,862,338 | -3.14(-22.93%) |
Dec 21, 2015 | 13.33 | 13.83 | 13.27 | 13.68 | 1,867,038 | +0.40(+3.00%) |
Dec 18, 2015 | 13.71 | 13.74 | 13.28 | 13.28 | 1,633,653 | -0.56(-4.08%) |
Dec 17, 2015 | 14.02 | 14.02 | 13.78 | 13.84 | 589,870 | -0.14(-0.98%) |
Dec 16, 2015 | 13.71 | 14.02 | 13.69 | 13.98 | 638,081 | +0.39(+2.88%) |
Dec 15, 2015 | 13.45 | 13.93 | 13.41 | 13.59 | 668,037 | +0.21(+1.57%) |
Dec 14, 2015 | 13.36 | 13.47 | 13.27 | 13.38 | 479,589 | +0.05(+0.38%) |
Dec 11, 2015 | 13.55 | 13.68 | 13.32 | 13.33 | 818,292 | -0.46(-3.31%) |
Dec 10, 2015 | 13.84 | 13.88 | 13.71 | 13.79 | 432,612 | -0.08(-0.57%) |
Dec 09, 2015 | 14.05 | 14.18 | 13.70 | 13.87 | 959,748 | -0.22(-1.54%) |
Dec 08, 2015 | 14.12 | 14.18 | 13.99 | 14.08 | 534,131 | -0.15(-1.07%) |
Dec 07, 2015 | 14.38 | 14.42 | 14.15 | 14.23 | 561,482 | -0.20(-1.36%) |
Dec 04, 2015 | 14.31 | 14.50 | 14.26 | 14.43 | 469,802 | +0.14(+0.96%) |
Dec 03, 2015 | 14.73 | 14.76 | 14.21 | 14.29 | 419,809 | -0.38(-2.62%) |
Dec 02, 2015 | 14.71 | 14.76 | 14.66 | 14.68 | 387,222 | -0.06(-0.39%) |
Dec 01, 2015 | 14.52 | 14.74 | 14.47 | 14.73 | 501,369 | +0.25(+1.70%) |
Nov 30, 2015 | 14.72 | 14.72 | 14.44 | 14.49 | 719,935 | -0.17(-1.14%) |
Nov 27, 2015 | 14.53 | 14.71 | 14.44 | 14.66 | 176,851 | +0.14(+0.95%) |
Nov 25, 2015 | 14.48 | 14.52 | 14.52 | 14.52 | 698,343 | +0.08(+0.55%) |
Nov 24, 2015 | 14.08 | 14.46 | 14.05 | 14.44 | 563,148 | +0.30(+2.10%) |
Nov 23, 2015 | 14.08 | 14.24 | 14.03 | 14.14 | 649,396 | -0.01(-0.10%) |
Nov 20, 2015 | 13.93 | 14.17 | 13.85 | 14.16 | 684,401 | +0.32(+2.30%) |
Nov 19, 2015 | 13.53 | 13.92 | 13.45 | 13.84 | 818,877 | +0.33(+2.41%) |
Nov 18, 2015 | 13.44 | 13.56 | 13.28 | 13.51 | 713,055 | +0.12(+0.92%) |
Nov 17, 2015 | 13.45 | 13.46 | 13.29 | 13.39 | 549,590 | -0.03(-0.22%) |
Nov 16, 2015 | 13.30 | 13.46 | 13.28 | 13.42 | 460,244 | +0.09(+0.65%) |
Nov 13, 2015 | 13.33 | 13.45 | 13.29 | 13.33 | 683,944 | -0.09(-0.70%) |
Nov 12, 2015 | 13.78 | 13.84 | 13.39 | 13.42 | 604,095 | -0.49(-3.54%) |
Nov 11, 2015 | 14.03 | 14.04 | 13.82 | 13.92 | 379,446 | -0.09(-0.62%) |
Nov 10, 2015 | 13.84 | 14.00 | 13.76 | 14.00 | 584,837 | +0.09(+0.68%) |
Nov 09, 2015 | 14.05 | 14.06 | 13.78 | 13.91 | 474,790 | -0.15(-1.08%) |
Nov 06, 2015 | 14.23 | 14.32 | 13.88 | 14.06 | 562,121 | -0.23(-1.62%) |
Nov 05, 2015 | 14.02 | 14.48 | 14.00 | 14.29 | 1,138,160 | +0.28(+2.02%) |
Nov 04, 2015 | 14.25 | 14.28 | 13.95 | 14.01 | 610,212 | -0.23(-1.63%) |
Nov 03, 2015 | 14.21 | 14.31 | 14.13 | 14.24 | 498,518 | -0.01(-0.05%) |
Nov 02, 2015 | 14.02 | 14.27 | 14.00 | 14.25 | 462,804 | +0.19(+1.34%) |
Oct 30, 2015 | 14.11 | 14.23 | 14.04 | 14.06 | 453,616 | -0.07(-0.51%) |
Oct 29, 2015 | 14.29 | 14.37 | 14.10 | 14.13 | 512,877 | -0.25(-1.76%) |
Oct 28, 2015 | 13.95 | 14.39 | 13.93 | 14.39 | 907,064 | +0.45(+3.22%) |
Oct 27, 2015 | 14.19 | 14.20 | 13.87 | 13.94 | 887,641 | -0.33(-2.33%) |
Oct 26, 2015 | 14.16 | 14.37 | 14.16 | 14.27 | 662,011 | +0.07(+0.51%) |
Oct 23, 2015 | 14.34 | 14.34 | 14.10 | 14.20 | 753,202 | -0.05(-0.36%) |
Oct 22, 2015 | 14.22 | 14.31 | 14.08 | 14.25 | 811,917 | +0.09(+0.67%) |
Oct 21, 2015 | 14.47 | 14.50 | 14.13 | 14.16 | 879,425 | -0.23(-1.61%) |
Oct 20, 2015 | 14.38 | 14.48 | 14.28 | 14.39 | 513,041 | -0.02(-0.15%) |
Oct 19, 2015 | 14.27 | 14.46 | 14.23 | 14.41 | 567,873 | +0.11(+0.76%) |
Oct 16, 2015 | 14.39 | 14.39 | 14.17 | 14.30 | 728,788 | -0.06(-0.40%) |
Oct 15, 2015 | 14.16 | 14.41 | 14.05 | 14.36 | 925,536 | +0.22(+1.54%) |
Oct 14, 2015 | 14.28 | 14.39 | 14.11 | 14.14 | 791,058 | -0.14(-1.01%) |
Oct 13, 2015 | 14.38 | 14.58 | 14.28 | 14.29 | 1,361,459 | -0.14(-1.00%) |
Oct 12, 2015 | 14.05 | 14.47 | 13.96 | 14.43 | 846,958 | +0.40(+2.84%) |
Oct 09, 2015 | 13.92 | 14.07 | 13.87 | 14.03 | 1,039,634 | +0.12(+0.89%) |
Oct 08, 2015 | 13.72 | 13.95 | 13.72 | 13.91 | 1,487,800 | +0.15(+1.11%) |
Oct 07, 2015 | 13.60 | 13.88 | 13.53 | 13.76 | 975,396 | +0.22(+1.60%) |
Oct 06, 2015 | 13.76 | 13.79 | 13.49 | 13.54 | 682,144 | -0.26(-1.89%) |
Oct 05, 2015 | 13.58 | 13.85 | 13.58 | 13.80 | 694,669 | +0.34(+2.53%) |
Oct 02, 2015 | 13.34 | 13.46 | 13.15 | 13.46 | 814,283 | +0.01(+0.11%) |