Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.08 | 12.20 | 11.82 | 12.19 | 866,349 | +0.16(+1.33%) |
Oct 28, 2016 | 12.01 | 12.18 | 11.96 | 12.03 | 529,463 | +0.02(+0.17%) |
Oct 27, 2016 | 12.74 | 12.79 | 11.96 | 12.01 | 1,079,842 | -0.64(-5.06%) |
Oct 26, 2016 | 12.45 | 12.83 | 12.42 | 12.65 | 1,338,139 | +0.14(+1.12%) |
Oct 25, 2016 | 13.00 | 13.35 | 12.48 | 12.51 | 2,533,479 | +0.52(+4.34%) |
Oct 24, 2016 | 11.79 | 12.00 | 11.76 | 11.99 | 1,283,191 | +0.37(+3.18%) |
Oct 21, 2016 | 11.57 | 11.68 | 11.44 | 11.62 | 497,188 | -0.07(-0.60%) |
Oct 20, 2016 | 11.69 | 11.76 | 11.58 | 11.69 | 310,383 | -0.01(-0.09%) |
Oct 19, 2016 | 11.67 | 11.76 | 11.54 | 11.70 | 425,831 | +0.00(+0.00%) |
Oct 18, 2016 | 11.78 | 11.83 | 11.67 | 11.70 | 393,104 | +0.03(+0.26%) |
Oct 17, 2016 | 11.69 | 11.81 | 11.63 | 11.67 | 355,490 | -0.06(-0.51%) |
Oct 14, 2016 | 11.81 | 11.96 | 11.70 | 11.73 | 313,056 | -0.04(-0.34%) |
Oct 13, 2016 | 11.81 | 11.84 | 11.62 | 11.77 | 471,332 | -0.07(-0.59%) |
Oct 12, 2016 | 11.95 | 11.95 | 11.78 | 11.84 | 718,403 | -0.15(-1.25%) |
Oct 11, 2016 | 12.32 | 12.32 | 11.93 | 11.99 | 649,621 | -0.33(-2.68%) |
Oct 10, 2016 | 12.45 | 12.58 | 12.29 | 12.32 | 376,024 | -0.10(-0.81%) |
Oct 07, 2016 | 12.49 | 12.54 | 12.33 | 12.42 | 467,463 | -0.09(-0.72%) |
Oct 06, 2016 | 12.61 | 12.61 | 12.41 | 12.51 | 664,196 | -0.10(-0.79%) |
Oct 05, 2016 | 12.43 | 12.82 | 12.43 | 12.61 | 724,143 | +0.18(+1.49%) |
Oct 04, 2016 | 12.47 | 12.57 | 12.38 | 12.43 | 359,841 | -0.00(-0.04%) |
Oct 03, 2016 | 12.49 | 12.56 | 12.35 | 12.43 | 599,439 | -0.07(-0.56%) |
Sep 30, 2016 | 12.47 | 12.57 | 12.40 | 12.50 | 648,364 | +0.11(+0.89%) |
Sep 29, 2016 | 12.54 | 12.54 | 12.27 | 12.39 | 606,770 | -0.14(-1.12%) |
Sep 28, 2016 | 12.47 | 12.58 | 12.39 | 12.53 | 807,497 | +0.06(+0.48%) |
Sep 27, 2016 | 12.32 | 12.50 | 12.25 | 12.47 | 571,965 | +0.12(+0.97%) |
Sep 26, 2016 | 12.47 | 12.54 | 12.35 | 12.35 | 675,449 | -0.19(-1.52%) |
Sep 23, 2016 | 12.66 | 12.74 | 12.52 | 12.54 | 548,467 | -0.18(-1.42%) |
Sep 22, 2016 | 12.58 | 12.79 | 12.52 | 12.72 | 921,944 | +0.19(+1.52%) |
Sep 21, 2016 | 12.67 | 12.71 | 12.46 | 12.53 | 1,002,067 | -0.13(-1.03%) |
Sep 20, 2016 | 13.07 | 13.07 | 12.64 | 12.66 | 1,030,878 | -0.30(-2.31%) |
Sep 19, 2016 | 13.13 | 13.23 | 12.95 | 12.96 | 603,961 | -0.07(-0.54%) |
Sep 16, 2016 | 13.03 | 13.06 | 12.78 | 13.03 | 1,481,912 | +0.10(+0.77%) |
Sep 15, 2016 | 12.77 | 13.09 | 12.77 | 12.93 | 641,804 | +0.19(+1.49%) |
Sep 14, 2016 | 12.93 | 12.93 | 12.69 | 12.74 | 745,485 | -0.16(-1.24%) |
Sep 13, 2016 | 13.16 | 13.18 | 12.77 | 12.90 | 971,275 | -0.30(-2.27%) |
Sep 12, 2016 | 13.05 | 13.22 | 12.91 | 13.20 | 818,803 | +0.10(+0.76%) |
Sep 09, 2016 | 13.33 | 13.46 | 13.05 | 13.10 | 1,470,514 | -0.35(-2.60%) |
Sep 08, 2016 | 13.51 | 13.55 | 13.36 | 13.45 | 770,166 | -0.15(-1.10%) |
Sep 07, 2016 | 14.37 | 14.37 | 13.28 | 13.60 | 2,869,117 | -0.82(-5.69%) |
Sep 06, 2016 | 14.37 | 14.46 | 14.26 | 14.42 | 577,582 | +0.06(+0.42%) |
Sep 02, 2016 | 14.50 | 14.36 | 14.36 | 14.36 | 688,100 | -0.04(-0.28%) |
Sep 01, 2016 | 13.97 | 14.49 | 13.87 | 14.40 | 2,333,393 | +0.58(+4.20%) |
Aug 31, 2016 | 13.93 | 13.98 | 13.79 | 13.82 | 522,746 | -0.10(-0.72%) |
Aug 30, 2016 | 13.82 | 13.99 | 13.80 | 13.92 | 376,303 | +0.13(+0.94%) |
Aug 29, 2016 | 13.89 | 13.99 | 13.75 | 13.79 | 346,737 | -0.12(-0.86%) |
Aug 26, 2016 | 13.95 | 14.00 | 13.81 | 13.91 | 317,509 | +0.01(+0.07%) |
Aug 25, 2016 | 13.65 | 14.01 | 13.56 | 13.90 | 358,812 | +0.19(+1.39%) |
Aug 24, 2016 | 13.82 | 13.88 | 13.67 | 13.71 | 488,317 | -0.07(-0.51%) |
Aug 23, 2016 | 14.00 | 14.08 | 13.75 | 13.78 | 583,781 | -0.15(-1.08%) |
Aug 22, 2016 | 13.78 | 13.99 | 13.56 | 13.93 | 526,305 | +0.09(+0.65%) |
Aug 19, 2016 | 13.55 | 13.88 | 13.44 | 13.84 | 513,531 | +0.28(+2.06%) |
Aug 18, 2016 | 13.51 | 13.74 | 13.49 | 13.56 | 433,796 | +0.07(+0.52%) |
Aug 17, 2016 | 13.53 | 13.56 | 13.43 | 13.49 | 338,607 | -0.06(-0.44%) |
Aug 16, 2016 | 13.71 | 13.78 | 13.51 | 13.55 | 418,099 | -0.17(-1.24%) |
Aug 15, 2016 | 13.60 | 13.85 | 13.55 | 13.72 | 397,336 | +0.12(+0.88%) |
Aug 12, 2016 | 13.57 | 13.67 | 13.54 | 13.60 | 326,455 | +0.04(+0.29%) |
Aug 11, 2016 | 13.60 | 13.65 | 13.46 | 13.56 | 372,782 | -0.03(-0.22%) |
Aug 10, 2016 | 13.81 | 13.81 | 13.47 | 13.59 | 332,651 | -0.21(-1.52%) |
Aug 09, 2016 | 13.60 | 13.86 | 13.58 | 13.80 | 404,975 | +0.21(+1.55%) |
Aug 08, 2016 | 13.64 | 13.72 | 13.47 | 13.59 | 281,841 | -0.08(-0.59%) |
Aug 05, 2016 | 13.46 | 13.73 | 13.32 | 13.67 | 446,350 | +0.21(+1.56%) |
Aug 04, 2016 | 13.44 | 13.53 | 13.28 | 13.46 | 184,393 | +0.03(+0.22%) |
Aug 03, 2016 | 13.16 | 13.43 | 13.06 | 13.43 | 431,907 | +0.27(+2.05%) |
Aug 02, 2016 | 13.60 | 13.67 | 13.15 | 13.16 | 811,999 | -0.52(-3.80%) |
Aug 01, 2016 | 13.57 | 13.75 | 13.51 | 13.68 | 512,179 | +0.16(+1.18%) |
Jul 29, 2016 | 13.63 | 13.71 | 13.49 | 13.52 | 543,175 | -0.17(-1.24%) |
Jul 28, 2016 | 13.79 | 13.85 | 13.64 | 13.69 | 634,488 | -0.17(-1.23%) |
Jul 27, 2016 | 14.10 | 14.17 | 13.78 | 13.86 | 535,907 | -0.18(-1.28%) |
Jul 26, 2016 | 13.72 | 14.11 | 13.72 | 14.04 | 743,460 | +0.32(+2.33%) |
Jul 25, 2016 | 13.52 | 13.92 | 13.52 | 13.72 | 650,374 | +0.16(+1.18%) |
Jul 22, 2016 | 13.36 | 13.62 | 13.25 | 13.56 | 507,846 | +0.16(+1.19%) |
Jul 21, 2016 | 13.60 | 13.75 | 13.35 | 13.40 | 592,903 | -0.16(-1.18%) |
Jul 20, 2016 | 13.15 | 13.65 | 13.10 | 13.56 | 900,955 | +0.31(+2.34%) |
Jul 19, 2016 | 12.56 | 13.71 | 12.30 | 13.25 | 1,508,972 | +0.44(+3.43%) |
Jul 18, 2016 | 12.90 | 12.92 | 12.79 | 12.81 | 880,308 | +0.06(+0.47%) |
Jul 15, 2016 | 12.64 | 12.76 | 12.52 | 12.75 | 572,302 | +0.13(+1.03%) |
Jul 14, 2016 | 12.77 | 12.81 | 12.50 | 12.62 | 446,903 | +0.00(+0.00%) |
Jul 13, 2016 | 12.50 | 12.73 | 12.42 | 12.62 | 680,035 | +0.21(+1.69%) |
Jul 12, 2016 | 12.31 | 12.48 | 12.26 | 12.41 | 565,581 | +0.22(+1.80%) |
Jul 11, 2016 | 12.16 | 12.30 | 12.13 | 12.19 | 329,575 | +0.08(+0.66%) |
Jul 08, 2016 | 11.85 | 12.15 | 11.72 | 12.11 | 586,882 | +0.39(+3.33%) |
Jul 07, 2016 | 11.73 | 11.85 | 11.63 | 11.72 | 322,737 | +0.03(+0.26%) |
Jul 05, 2016 | 11.84 | 11.95 | 11.60 | 11.69 | 410,984 | -0.26(-2.18%) |
Jul 01, 2016 | 12.05 | 11.95 | 11.95 | 11.95 | 475,600 | -0.13(-1.08%) |
Jun 30, 2016 | 11.68 | 12.09 | 11.58 | 12.08 | 654,453 | +0.45(+3.87%) |
Jun 29, 2016 | 11.53 | 11.65 | 11.45 | 11.63 | 395,096 | +0.19(+1.66%) |
Jun 28, 2016 | 11.49 | 11.62 | 11.42 | 11.44 | 574,926 | +0.08(+0.70%) |
Jun 27, 2016 | 11.65 | 11.79 | 11.28 | 11.36 | 650,596 | -0.41(-3.48%) |
Jun 24, 2016 | 11.77 | 12.18 | 11.65 | 11.77 | 3,437,137 | -0.50(-4.07%) |
Jun 23, 2016 | 12.09 | 12.29 | 12.08 | 12.27 | 352,521 | +0.30(+2.51%) |
Jun 22, 2016 | 12.14 | 12.23 | 11.96 | 11.97 | 240,828 | -0.18(-1.48%) |
Jun 21, 2016 | 12.08 | 12.20 | 11.99 | 12.15 | 431,360 | +0.10(+0.83%) |
Jun 20, 2016 | 12.03 | 12.27 | 12.03 | 12.05 | 385,573 | +0.14(+1.18%) |
Jun 17, 2016 | 12.11 | 12.12 | 11.82 | 11.91 | 928,950 | -0.19(-1.57%) |
Jun 16, 2016 | 12.01 | 12.12 | 11.88 | 12.10 | 308,062 | +0.02(+0.17%) |
Jun 15, 2016 | 12.22 | 12.29 | 12.04 | 12.08 | 266,501 | -0.08(-0.66%) |
Jun 14, 2016 | 11.99 | 12.20 | 11.87 | 12.16 | 268,345 | +0.15(+1.25%) |
Jun 13, 2016 | 12.11 | 12.21 | 11.94 | 12.01 | 307,233 | -0.13(-1.11%) |
Jun 10, 2016 | 12.17 | 12.25 | 12.07 | 12.14 | 277,768 | -0.18(-1.42%) |
Jun 09, 2016 | 12.22 | 12.37 | 12.08 | 12.32 | 339,190 | -0.01(-0.08%) |
Jun 08, 2016 | 12.32 | 12.39 | 12.18 | 12.33 | 262,966 | -0.02(-0.16%) |
Jun 07, 2016 | 12.27 | 12.41 | 12.18 | 12.35 | 337,271 | +0.04(+0.32%) |
Jun 06, 2016 | 12.34 | 12.53 | 12.29 | 12.31 | 608,503 | +0.03(+0.24%) |
Jun 03, 2016 | 12.27 | 12.33 | 12.12 | 12.28 | 510,324 | +0.13(+1.07%) |
Jun 02, 2016 | 12.08 | 12.16 | 11.99 | 12.15 | 321,106 | -0.01(-0.08%) |
Jun 01, 2016 | 12.01 | 12.20 | 11.95 | 12.16 | 412,786 | +0.06(+0.50%) |
May 31, 2016 | 12.01 | 12.12 | 11.87 | 12.10 | 482,315 | +0.14(+1.17%) |
May 27, 2016 | 11.83 | 11.96 | 11.96 | 11.96 | 243,600 | +0.09(+0.76%) |
May 26, 2016 | 11.82 | 11.89 | 11.75 | 11.87 | 278,139 | +0.08(+0.68%) |
May 25, 2016 | 12.08 | 12.13 | 11.76 | 11.79 | 340,323 | -0.28(-2.32%) |
May 24, 2016 | 11.80 | 12.09 | 11.80 | 12.07 | 994,725 | +0.33(+2.81%) |
May 23, 2016 | 11.68 | 11.86 | 11.63 | 11.74 | 338,008 | +0.09(+0.77%) |
May 20, 2016 | 11.32 | 11.68 | 11.32 | 11.65 | 419,789 | +0.42(+3.74%) |
May 19, 2016 | 11.45 | 11.70 | 11.18 | 11.23 | 457,705 | -0.27(-2.35%) |
May 18, 2016 | 11.23 | 11.64 | 11.23 | 11.50 | 577,968 | +0.25(+2.22%) |
May 17, 2016 | 11.38 | 11.50 | 11.23 | 11.25 | 487,518 | -0.17(-1.49%) |
May 16, 2016 | 11.37 | 11.52 | 11.29 | 11.42 | 960,975 | +0.09(+0.79%) |
May 13, 2016 | 11.22 | 11.34 | 11.15 | 11.33 | 534,659 | +0.12(+1.07%) |
May 12, 2016 | 11.45 | 11.47 | 11.13 | 11.21 | 578,013 | -0.24(-2.10%) |
May 11, 2016 | 11.45 | 11.61 | 11.44 | 11.45 | 479,980 | -0.03(-0.26%) |
May 10, 2016 | 11.42 | 11.52 | 11.35 | 11.48 | 365,614 | +0.09(+0.79%) |
May 09, 2016 | 11.42 | 11.51 | 11.33 | 11.39 | 331,493 | -0.01(-0.09%) |
May 06, 2016 | 11.19 | 11.40 | 11.15 | 11.40 | 671,191 | +0.19(+1.65%) |
May 05, 2016 | 11.48 | 11.51 | 11.20 | 11.21 | 774,154 | -0.20(-1.71%) |
May 04, 2016 | 11.50 | 11.67 | 11.39 | 11.41 | 552,135 | -0.14(-1.25%) |
May 03, 2016 | 11.57 | 11.69 | 11.47 | 11.55 | 972,410 | -0.16(-1.32%) |
May 02, 2016 | 11.69 | 11.72 | 11.55 | 11.71 | 831,607 | +0.09(+0.77%) |
Apr 29, 2016 | 11.82 | 11.83 | 11.55 | 11.62 | 1,180,389 | -0.18(-1.53%) |
Apr 28, 2016 | 12.20 | 12.42 | 11.67 | 11.80 | 1,876,752 | -0.55(-4.45%) |
Apr 27, 2016 | 12.01 | 12.40 | 12.01 | 12.35 | 648,511 | +0.21(+1.73%) |
Apr 26, 2016 | 11.98 | 12.15 | 11.95 | 12.14 | 652,080 | +0.16(+1.34%) |
Apr 25, 2016 | 11.96 | 12.12 | 11.83 | 11.98 | 715,406 | +0.05(+0.42%) |
Apr 22, 2016 | 11.94 | 12.07 | 11.82 | 11.93 | 1,152,173 | -0.05(-0.42%) |
Apr 21, 2016 | 12.27 | 12.31 | 11.95 | 11.98 | 1,346,051 | -0.29(-2.36%) |
Apr 20, 2016 | 12.51 | 12.67 | 12.23 | 12.27 | 1,264,342 | -0.27(-2.15%) |
Apr 19, 2016 | 12.10 | 12.91 | 12.02 | 12.54 | 3,897,612 | -1.23(-8.93%) |
Apr 18, 2016 | 13.60 | 13.86 | 13.56 | 13.77 | 887,556 | +0.10(+0.73%) |
Apr 15, 2016 | 13.76 | 13.97 | 13.62 | 13.67 | 598,896 | -0.16(-1.16%) |
Apr 14, 2016 | 13.87 | 13.89 | 13.63 | 13.83 | 495,953 | -0.09(-0.65%) |
Apr 13, 2016 | 13.70 | 13.92 | 13.61 | 13.92 | 562,787 | +0.33(+2.43%) |
Apr 12, 2016 | 13.56 | 13.72 | 13.34 | 13.59 | 522,777 | +0.08(+0.59%) |
Apr 11, 2016 | 13.59 | 13.74 | 13.51 | 13.51 | 408,083 | +0.02(+0.15%) |
Apr 08, 2016 | 13.64 | 13.70 | 13.44 | 13.49 | 249,151 | -0.08(-0.59%) |
Apr 07, 2016 | 13.68 | 13.78 | 13.44 | 13.57 | 684,400 | -0.18(-1.31%) |
Apr 06, 2016 | 13.54 | 13.77 | 13.32 | 13.75 | 519,475 | +0.30(+2.23%) |
Apr 05, 2016 | 13.50 | 13.60 | 13.42 | 13.45 | 410,238 | -0.13(-0.96%) |
Apr 04, 2016 | 13.83 | 13.83 | 13.54 | 13.58 | 516,532 | -0.27(-1.95%) |
Apr 01, 2016 | 13.60 | 13.92 | 13.56 | 13.85 | 547,515 | +0.10(+0.73%) |
Mar 31, 2016 | 13.79 | 13.91 | 13.72 | 13.75 | 480,251 | -0.08(-0.58%) |
Mar 30, 2016 | 13.94 | 13.98 | 13.63 | 13.83 | 625,298 | -0.04(-0.29%) |
Mar 29, 2016 | 13.48 | 13.98 | 13.40 | 13.87 | 890,024 | +0.39(+2.89%) |
Mar 28, 2016 | 13.55 | 13.70 | 13.42 | 13.48 | 684,419 | -0.03(-0.22%) |
Mar 24, 2016 | 13.45 | 13.51 | 13.51 | 13.51 | 678,100 | +0.00(+0.00%) |
Mar 23, 2016 | 13.77 | 13.79 | 13.50 | 13.51 | 955,294 | -0.23(-1.67%) |
Mar 22, 2016 | 13.65 | 13.90 | 13.63 | 13.74 | 965,299 | +0.13(+0.96%) |
Mar 21, 2016 | 13.39 | 13.62 | 13.31 | 13.61 | 857,514 | +0.17(+1.26%) |
Mar 18, 2016 | 13.24 | 13.46 | 13.15 | 13.44 | 1,419,844 | +0.26(+1.97%) |
Mar 17, 2016 | 13.12 | 13.23 | 13.04 | 13.18 | 729,156 | +0.07(+0.53%) |
Mar 16, 2016 | 12.80 | 13.19 | 12.72 | 13.11 | 708,480 | +0.27(+2.10%) |
Mar 15, 2016 | 12.87 | 13.09 | 12.75 | 12.84 | 828,925 | -0.09(-0.70%) |
Mar 14, 2016 | 13.17 | 13.31 | 12.81 | 12.93 | 942,542 | -0.32(-2.42%) |
Mar 11, 2016 | 13.25 | 13.35 | 13.15 | 13.25 | 488,860 | +0.12(+0.91%) |
Mar 10, 2016 | 13.14 | 13.31 | 13.04 | 13.13 | 498,786 | +0.06(+0.46%) |
Mar 09, 2016 | 13.04 | 13.34 | 12.99 | 13.07 | 506,447 | +0.08(+0.62%) |
Mar 08, 2016 | 12.95 | 13.11 | 12.87 | 12.99 | 704,010 | -0.07(-0.54%) |
Mar 07, 2016 | 12.87 | 13.09 | 12.61 | 13.06 | 1,744,135 | -0.21(-1.58%) |
Mar 04, 2016 | 13.46 | 13.49 | 13.27 | 13.27 | 1,564,979 | -0.21(-1.56%) |
Mar 03, 2016 | 13.24 | 13.50 | 13.24 | 13.48 | 1,081,991 | +0.28(+2.12%) |
Mar 02, 2016 | 13.20 | 13.24 | 13.12 | 13.20 | 598,094 | -0.02(-0.15%) |
Mar 01, 2016 | 13.00 | 13.31 | 12.94 | 13.22 | 1,011,871 | +0.19(+1.46%) |
Feb 29, 2016 | 12.97 | 13.09 | 12.96 | 13.03 | 1,074,672 | +0.05(+0.39%) |
Feb 26, 2016 | 13.00 | 13.10 | 12.85 | 12.98 | 671,867 | +0.01(+0.08%) |
Feb 25, 2016 | 12.83 | 13.00 | 12.72 | 12.97 | 619,241 | +0.16(+1.25%) |
Feb 24, 2016 | 12.53 | 12.88 | 12.47 | 12.81 | 768,124 | +0.20(+1.59%) |
Feb 23, 2016 | 12.56 | 12.96 | 12.42 | 12.61 | 853,004 | +0.02(+0.16%) |
Feb 22, 2016 | 12.51 | 12.70 | 12.45 | 12.59 | 906,330 | +0.18(+1.45%) |
Feb 19, 2016 | 12.42 | 12.57 | 12.04 | 12.41 | 788,771 | -0.03(-0.24%) |
Feb 18, 2016 | 12.49 | 12.66 | 12.35 | 12.44 | 862,756 | +0.02(+0.16%) |
Feb 17, 2016 | 12.30 | 12.59 | 12.27 | 12.42 | 1,268,101 | +0.15(+1.22%) |
Feb 16, 2016 | 12.09 | 12.38 | 12.05 | 12.27 | 911,321 | +0.30(+2.51%) |
Feb 12, 2016 | 11.94 | 11.97 | 11.97 | 11.97 | 619,100 | +0.10(+0.84%) |
Feb 11, 2016 | 11.57 | 11.94 | 11.45 | 11.87 | 772,040 | +0.13(+1.11%) |
Feb 10, 2016 | 11.82 | 12.06 | 11.70 | 11.74 | 1,005,243 | -0.02(-0.17%) |
Feb 09, 2016 | 11.82 | 12.08 | 11.55 | 11.76 | 842,684 | -0.18(-1.51%) |
Feb 08, 2016 | 11.87 | 12.03 | 11.77 | 11.94 | 703,620 | -0.06(-0.50%) |
Feb 05, 2016 | 12.32 | 12.32 | 12.00 | 12.00 | 731,612 | -0.35(-2.83%) |
Feb 04, 2016 | 12.15 | 12.45 | 11.99 | 12.35 | 792,178 | +0.21(+1.73%) |
Feb 03, 2016 | 11.98 | 12.23 | 11.73 | 12.14 | 962,221 | +0.23(+1.93%) |
Feb 02, 2016 | 12.19 | 12.29 | 11.84 | 11.91 | 843,582 | -0.40(-3.25%) |
Feb 01, 2016 | 12.18 | 12.50 | 12.12 | 12.31 | 1,193,400 | +0.07(+0.57%) |
Jan 29, 2016 | 11.92 | 12.31 | 11.92 | 12.24 | 1,545,334 | +0.33(+2.77%) |
Jan 28, 2016 | 12.07 | 12.26 | 11.89 | 11.91 | 1,031,419 | -0.10(-0.79%) |
Jan 27, 2016 | 11.87 | 12.19 | 11.77 | 12.01 | 1,740,442 | +0.06(+0.46%) |
Jan 26, 2016 | 12.28 | 12.43 | 11.67 | 11.95 | 4,376,082 | +0.75(+6.70%) |
Jan 25, 2016 | 11.40 | 11.66 | 11.18 | 11.20 | 1,998,228 | -0.20(-1.75%) |
Jan 22, 2016 | 11.31 | 11.57 | 11.15 | 11.40 | 1,113,118 | +0.21(+1.88%) |
Jan 21, 2016 | 11.04 | 11.36 | 10.87 | 11.19 | 1,166,589 | +0.19(+1.73%) |
Jan 20, 2016 | 10.76 | 11.17 | 10.71 | 11.00 | 1,165,100 | +0.11(+1.01%) |
Jan 19, 2016 | 11.03 | 11.21 | 10.76 | 10.89 | 961,556 | -0.09(-0.82%) |
Jan 15, 2016 | 10.88 | 10.98 | 10.98 | 10.98 | 1,290,600 | -0.23(-2.05%) |
Jan 14, 2016 | 11.15 | 11.35 | 10.94 | 11.21 | 768,632 | +0.09(+0.81%) |
Jan 13, 2016 | 11.31 | 11.54 | 11.07 | 11.12 | 749,087 | -0.18(-1.59%) |
Jan 12, 2016 | 11.20 | 11.40 | 11.04 | 11.30 | 819,174 | +0.19(+1.71%) |
Jan 11, 2016 | 11.03 | 11.19 | 10.97 | 11.11 | 852,647 | +0.16(+1.46%) |
Jan 08, 2016 | 11.14 | 11.36 | 10.94 | 10.95 | 684,599 | -0.17(-1.53%) |
Jan 07, 2016 | 11.34 | 11.41 | 10.99 | 11.12 | 955,292 | -0.36(-3.14%) |
Jan 06, 2016 | 11.49 | 11.63 | 11.18 | 11.48 | 537,431 | -0.15(-1.29%) |
Jan 05, 2016 | 11.63 | 11.76 | 11.56 | 11.63 | 678,313 | +0.04(+0.35%) |
Jan 04, 2016 | 11.41 | 11.70 | 11.26 | 11.59 | 1,057,233 | +0.00(+0.00%) |
Dec 31, 2015 | 11.79 | 11.59 | 11.59 | 11.59 | 746,100 | -0.28(-2.36%) |
Dec 30, 2015 | 12.01 | 12.12 | 11.84 | 11.87 | 744,354 | -0.10(-0.84%) |
Dec 29, 2015 | 11.90 | 12.04 | 11.86 | 11.97 | 740,480 | +0.09(+0.76%) |
Dec 28, 2015 | 11.78 | 11.89 | 11.75 | 11.88 | 667,900 | +0.04(+0.34%) |
Dec 24, 2015 | 11.85 | 11.84 | 11.84 | 11.84 | 388,700 | +0.00(+0.00%) |
Dec 23, 2015 | 11.97 | 11.99 | 11.66 | 11.84 | 978,911 | -0.09(-0.75%) |
Dec 22, 2015 | 11.95 | 11.98 | 11.69 | 11.93 | 987,655 | -0.05(-0.42%) |
Dec 21, 2015 | 11.66 | 11.99 | 11.66 | 11.98 | 2,717,936 | +0.37(+3.19%) |
Dec 18, 2015 | 11.72 | 11.82 | 11.54 | 11.61 | 3,002,075 | -0.07(-0.60%) |
Dec 17, 2015 | 11.74 | 12.00 | 11.66 | 11.68 | 1,242,704 | -0.06(-0.51%) |
Dec 16, 2015 | 11.36 | 11.84 | 11.36 | 11.74 | 1,231,269 | +0.39(+3.44%) |
Dec 15, 2015 | 11.49 | 11.50 | 11.28 | 11.35 | 880,778 | -0.12(-1.05%) |
Dec 14, 2015 | 11.50 | 11.63 | 11.41 | 11.47 | 752,639 | +0.01(+0.09%) |
Dec 11, 2015 | 11.41 | 11.51 | 11.38 | 11.46 | 662,530 | -0.17(-1.46%) |
Dec 10, 2015 | 11.48 | 11.75 | 11.45 | 11.63 | 532,788 | +0.18(+1.57%) |
Dec 09, 2015 | 11.60 | 11.63 | 11.30 | 11.45 | 618,080 | -0.16(-1.38%) |
Dec 08, 2015 | 11.57 | 11.70 | 11.42 | 11.61 | 550,401 | -0.10(-0.85%) |
Dec 07, 2015 | 11.96 | 11.96 | 11.64 | 11.71 | 776,945 | -0.21(-1.76%) |
Dec 04, 2015 | 11.76 | 12.00 | 11.75 | 11.92 | 557,365 | +0.18(+1.53%) |
Dec 03, 2015 | 11.93 | 12.09 | 11.64 | 11.74 | 527,580 | -0.03(-0.25%) |
Dec 02, 2015 | 12.00 | 12.04 | 11.74 | 11.77 | 670,135 | -0.24(-2.00%) |
Dec 01, 2015 | 11.98 | 12.16 | 11.91 | 12.01 | 788,672 | +0.08(+0.67%) |
Nov 30, 2015 | 11.69 | 12.06 | 11.65 | 11.93 | 979,059 | +0.26(+2.23%) |
Nov 27, 2015 | 11.60 | 11.79 | 11.54 | 11.67 | 310,082 | +0.03(+0.26%) |
Nov 25, 2015 | 11.51 | 11.64 | 11.64 | 11.64 | 428,700 | +0.15(+1.31%) |
Nov 24, 2015 | 11.17 | 11.54 | 11.15 | 11.49 | 852,718 | +0.30(+2.68%) |
Nov 23, 2015 | 11.05 | 11.26 | 11.02 | 11.19 | 562,117 | +0.07(+0.63%) |
Nov 20, 2015 | 11.06 | 11.30 | 11.01 | 11.12 | 672,220 | +0.07(+0.63%) |
Nov 19, 2015 | 10.96 | 11.17 | 10.89 | 11.05 | 542,546 | +0.12(+1.05%) |
Nov 18, 2015 | 10.83 | 10.99 | 10.71 | 10.94 | 569,197 | +0.17(+1.53%) |
Nov 17, 2015 | 10.69 | 11.00 | 10.62 | 10.77 | 813,008 | +0.13(+1.22%) |
Nov 16, 2015 | 10.70 | 10.85 | 10.59 | 10.64 | 732,037 | -0.09(-0.84%) |
Nov 13, 2015 | 10.69 | 10.88 | 10.65 | 10.73 | 565,049 | -0.04(-0.37%) |
Nov 12, 2015 | 11.04 | 11.04 | 10.75 | 10.77 | 753,386 | -0.34(-3.06%) |
Nov 11, 2015 | 11.00 | 11.23 | 11.00 | 11.11 | 691,284 | +0.11(+1.00%) |
Nov 10, 2015 | 11.11 | 11.14 | 10.75 | 11.00 | 1,570,490 | -0.17(-1.52%) |
Nov 09, 2015 | 11.07 | 11.34 | 11.05 | 11.17 | 785,895 | +0.06(+0.54%) |
Nov 06, 2015 | 10.76 | 11.18 | 10.69 | 11.11 | 867,031 | +0.34(+3.16%) |
Nov 05, 2015 | 10.67 | 10.89 | 10.66 | 10.77 | 614,796 | +0.06(+0.56%) |
Nov 04, 2015 | 10.88 | 10.96 | 10.67 | 10.71 | 1,571,532 | -0.08(-0.74%) |
Nov 03, 2015 | 10.45 | 10.92 | 10.45 | 10.79 | 1,089,288 | +0.25(+2.37%) |