Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.54 | 20.23 | 19.44 | 19.90 | 70,591 | +0.36(+1.85%) |
May 27, 2016 | 20.00 | 19.54 | 19.54 | 19.54 | 106,185 | -0.71(-3.48%) |
May 26, 2016 | 20.49 | 20.65 | 20.06 | 20.24 | 57,026 | +0.07(+0.33%) |
May 25, 2016 | 19.55 | 20.29 | 19.12 | 20.18 | 244,566 | -0.54(-2.62%) |
May 24, 2016 | 20.70 | 20.72 | 19.68 | 20.72 | 382,353 | -0.29(-1.36%) |
May 23, 2016 | 20.91 | 21.40 | 20.55 | 21.01 | 364,491 | -0.20(-0.94%) |
May 20, 2016 | 21.48 | 21.48 | 20.64 | 21.21 | 64,460 | +0.08(+0.36%) |
May 19, 2016 | 20.34 | 21.24 | 20.01 | 21.13 | 144,003 | +0.35(+1.70%) |
May 18, 2016 | 22.30 | 22.37 | 20.74 | 20.78 | 134,599 | -1.74(-7.74%) |
May 17, 2016 | 22.25 | 22.73 | 21.92 | 22.52 | 50,409 | +0.26(+1.16%) |
May 16, 2016 | 22.23 | 22.67 | 22.13 | 22.26 | 81,967 | +0.44(+2.01%) |
May 13, 2016 | 21.77 | 22.10 | 21.53 | 21.82 | 76,130 | +0.19(+0.88%) |
May 12, 2016 | 22.20 | 22.35 | 21.51 | 21.63 | 58,291 | -0.48(-2.16%) |
May 11, 2016 | 21.94 | 22.33 | 21.31 | 22.11 | 218,517 | +0.52(+2.43%) |
May 10, 2016 | 20.93 | 21.69 | 20.62 | 21.59 | 101,627 | +0.71(+3.42%) |
May 09, 2016 | 21.34 | 21.34 | 20.82 | 20.87 | 121,763 | -1.28(-5.77%) |
May 06, 2016 | 21.85 | 22.42 | 21.63 | 22.15 | 131,165 | +0.80(+3.75%) |
May 05, 2016 | 21.13 | 21.46 | 20.97 | 21.35 | 334,579 | +0.72(+3.51%) |
May 04, 2016 | 21.34 | 21.72 | 20.49 | 20.62 | 124,626 | -1.06(-4.88%) |
May 03, 2016 | 22.36 | 22.37 | 21.49 | 21.68 | 254,127 | -0.63(-2.82%) |
May 02, 2016 | 23.15 | 23.15 | 22.04 | 22.31 | 133,471 | -0.49(-2.13%) |
Apr 29, 2016 | 21.82 | 22.80 | 21.73 | 22.80 | 139,780 | +1.31(+6.08%) |
Apr 28, 2016 | 20.60 | 21.70 | 20.60 | 21.49 | 147,087 | +0.93(+4.54%) |
Apr 27, 2016 | 20.49 | 20.65 | 20.08 | 20.56 | 42,251 | +0.19(+0.94%) |
Apr 26, 2016 | 20.25 | 20.40 | 19.69 | 20.37 | 54,652 | +0.43(+2.15%) |
Apr 25, 2016 | 20.13 | 20.26 | 19.82 | 19.94 | 38,838 | -0.25(-1.23%) |
Apr 22, 2016 | 20.44 | 20.76 | 19.96 | 20.19 | 50,165 | -0.45(-2.17%) |
Apr 21, 2016 | 21.04 | 21.04 | 20.37 | 20.63 | 76,391 | +0.30(+1.45%) |
Apr 20, 2016 | 20.71 | 21.20 | 20.23 | 20.34 | 105,484 | -0.42(-2.02%) |
Apr 19, 2016 | 20.53 | 20.86 | 20.37 | 20.76 | 91,359 | +0.89(+4.46%) |
Apr 18, 2016 | 20.00 | 20.00 | 19.54 | 19.87 | 69,099 | +0.12(+0.59%) |
Apr 15, 2016 | 19.42 | 19.86 | 19.16 | 19.76 | 65,792 | +0.47(+2.41%) |
Apr 14, 2016 | 19.90 | 19.93 | 18.98 | 19.29 | 103,459 | -0.61(-3.07%) |
Apr 13, 2016 | 20.25 | 20.36 | 19.84 | 19.90 | 177,025 | -0.51(-2.52%) |
Apr 12, 2016 | 20.37 | 20.60 | 19.96 | 20.41 | 75,273 | +0.21(+1.03%) |
Apr 11, 2016 | 19.52 | 20.27 | 19.32 | 20.21 | 116,773 | +1.15(+6.04%) |
Apr 08, 2016 | 18.42 | 19.18 | 18.42 | 19.06 | 74,893 | +0.64(+3.49%) |
Apr 07, 2016 | 18.30 | 18.57 | 18.30 | 18.41 | 96,332 | +0.50(+2.77%) |
Apr 06, 2016 | 17.71 | 17.97 | 17.66 | 17.92 | 63,222 | +0.03(+0.16%) |
Apr 05, 2016 | 17.80 | 17.93 | 17.44 | 17.89 | 65,797 | +0.52(+3.02%) |
Apr 04, 2016 | 17.73 | 17.73 | 17.32 | 17.36 | 27,520 | -0.42(-2.36%) |
Apr 01, 2016 | 17.23 | 17.80 | 17.14 | 17.78 | 53,491 | +0.04(+0.21%) |
Mar 31, 2016 | 18.23 | 18.26 | 17.75 | 17.75 | 63,211 | -0.26(-1.43%) |
Mar 30, 2016 | 18.00 | 18.19 | 17.72 | 18.00 | 173,316 | -0.23(-1.25%) |
Mar 29, 2016 | 17.46 | 18.31 | 17.29 | 18.23 | 123,209 | +0.93(+5.40%) |
Mar 28, 2016 | 17.44 | 17.44 | 16.91 | 17.30 | 178,435 | -0.05(-0.27%) |
Mar 24, 2016 | 17.19 | 17.35 | 17.35 | 17.35 | 33,786 | +0.29(+1.68%) |
Mar 23, 2016 | 17.52 | 17.60 | 17.05 | 17.06 | 84,733 | -1.15(-6.33%) |
Mar 22, 2016 | 18.66 | 18.66 | 18.09 | 18.21 | 56,918 | -0.11(-0.62%) |
Mar 21, 2016 | 18.17 | 18.58 | 18.06 | 18.33 | 62,907 | +0.05(+0.26%) |
Mar 18, 2016 | 18.19 | 18.53 | 18.14 | 18.28 | 39,158 | -0.02(-0.10%) |
Mar 17, 2016 | 18.89 | 19.12 | 18.25 | 18.30 | 277,340 | -0.19(-1.03%) |
Mar 16, 2016 | 17.06 | 18.51 | 16.85 | 18.49 | 81,042 | +1.24(+7.18%) |
Mar 15, 2016 | 16.90 | 17.29 | 16.60 | 17.25 | 72,483 | +0.28(+1.63%) |
Mar 14, 2016 | 17.74 | 17.74 | 16.91 | 16.97 | 93,838 | -0.54(-3.10%) |
Mar 11, 2016 | 17.78 | 18.04 | 17.44 | 17.52 | 72,851 | -0.28(-1.55%) |
Mar 10, 2016 | 17.16 | 17.92 | 17.16 | 17.79 | 584,986 | +0.77(+4.53%) |
Mar 09, 2016 | 16.67 | 17.15 | 16.27 | 17.02 | 149,275 | +0.13(+0.79%) |
Mar 08, 2016 | 17.66 | 17.73 | 16.76 | 16.89 | 113,711 | -0.52(-3.01%) |
Mar 07, 2016 | 17.14 | 17.75 | 17.14 | 17.41 | 253,848 | +0.50(+2.93%) |
Mar 04, 2016 | 17.11 | 17.88 | 16.81 | 16.92 | 316,437 | -0.02(-0.11%) |
Mar 03, 2016 | 16.39 | 17.04 | 16.34 | 16.94 | 135,013 | +0.63(+3.86%) |
Mar 02, 2016 | 15.87 | 16.35 | 15.87 | 16.31 | 48,757 | +0.44(+2.76%) |
Mar 01, 2016 | 16.69 | 16.83 | 15.77 | 15.87 | 93,380 | -0.68(-4.09%) |
Feb 29, 2016 | 16.29 | 16.58 | 16.29 | 16.55 | 63,965 | +0.50(+3.09%) |
Feb 26, 2016 | 16.29 | 16.53 | 15.98 | 16.05 | 111,753 | -0.64(-3.83%) |
Feb 25, 2016 | 16.39 | 16.75 | 16.25 | 16.69 | 80,508 | +0.23(+1.39%) |
Feb 24, 2016 | 16.76 | 17.19 | 16.25 | 16.46 | 132,934 | +0.15(+0.94%) |
Feb 23, 2016 | 16.27 | 16.47 | 16.15 | 16.31 | 87,600 | +0.28(+1.72%) |
Feb 22, 2016 | 15.57 | 16.19 | 15.51 | 16.03 | 73,988 | +0.01(+0.06%) |
Feb 19, 2016 | 16.09 | 16.39 | 15.96 | 16.02 | 430,338 | -0.23(-1.41%) |
Feb 18, 2016 | 15.24 | 16.30 | 15.13 | 16.25 | 223,265 | +0.87(+5.64%) |
Feb 17, 2016 | 15.41 | 15.58 | 15.13 | 15.38 | 122,399 | +0.17(+1.13%) |
Feb 16, 2016 | 15.58 | 15.88 | 15.08 | 15.21 | 226,224 | -0.98(-6.06%) |
Feb 12, 2016 | 15.60 | 16.19 | 16.19 | 16.19 | 250,878 | +0.42(+2.66%) |
Feb 11, 2016 | 15.96 | 16.10 | 15.42 | 15.77 | 322,486 | +0.94(+6.36%) |
Feb 10, 2016 | 14.51 | 14.87 | 13.96 | 14.83 | 98,423 | +0.16(+1.11%) |
Feb 09, 2016 | 15.62 | 15.62 | 14.60 | 14.67 | 104,516 | -0.62(-4.05%) |
Feb 08, 2016 | 15.19 | 15.73 | 15.19 | 15.29 | 206,526 | +0.58(+3.95%) |
Feb 05, 2016 | 13.84 | 14.71 | 13.54 | 14.71 | 84,079 | +0.63(+4.47%) |
Feb 04, 2016 | 13.94 | 14.33 | 13.91 | 14.08 | 145,044 | +0.56(+4.16%) |
Feb 03, 2016 | 12.57 | 13.55 | 12.57 | 13.51 | 337,076 | +0.97(+7.75%) |
Feb 02, 2016 | 12.74 | 12.74 | 12.36 | 12.54 | 22,585 | -0.22(-1.72%) |
Feb 01, 2016 | 12.55 | 12.91 | 12.55 | 12.76 | 42,509 | +0.30(+2.37%) |
Jan 29, 2016 | 12.10 | 12.50 | 12.10 | 12.47 | 58,579 | +0.31(+2.59%) |
Jan 28, 2016 | 12.13 | 12.36 | 11.92 | 12.15 | 63,361 | -0.17(-1.39%) |
Jan 27, 2016 | 12.08 | 12.36 | 11.91 | 12.32 | 129,432 | +0.22(+1.81%) |
Jan 26, 2016 | 11.69 | 12.19 | 11.69 | 12.10 | 55,179 | +0.55(+4.78%) |
Jan 25, 2016 | 11.45 | 11.67 | 11.39 | 11.55 | 25,006 | +0.28(+2.45%) |
Jan 22, 2016 | 10.96 | 11.30 | 10.94 | 11.27 | 35,992 | +0.10(+0.94%) |
Jan 21, 2016 | 10.98 | 11.19 | 10.74 | 11.17 | 32,967 | +0.12(+1.12%) |
Jan 20, 2016 | 10.99 | 11.13 | 10.81 | 11.05 | 100,379 | +0.22(+2.03%) |
Jan 19, 2016 | 11.54 | 11.54 | 10.69 | 10.83 | 151,931 | -0.67(-5.80%) |
Jan 15, 2016 | 12.26 | 11.49 | 11.49 | 11.49 | 84,780 | -0.10(-0.90%) |
Jan 14, 2016 | 11.96 | 12.08 | 11.42 | 11.60 | 78,153 | -0.53(-4.40%) |
Jan 13, 2016 | 12.07 | 12.20 | 11.90 | 12.13 | 37,639 | +0.09(+0.71%) |
Jan 12, 2016 | 12.38 | 12.38 | 11.86 | 12.05 | 69,379 | -0.39(-3.14%) |
Jan 11, 2016 | 13.14 | 13.16 | 12.30 | 12.44 | 73,316 | -0.58(-4.47%) |
Jan 08, 2016 | 13.08 | 13.18 | 12.79 | 13.02 | 46,393 | -0.31(-2.36%) |
Jan 07, 2016 | 12.91 | 13.47 | 12.84 | 13.33 | 104,057 | +0.61(+4.76%) |
Jan 06, 2016 | 12.62 | 12.82 | 12.60 | 12.73 | 74,809 | +0.35(+2.85%) |
Jan 05, 2016 | 12.49 | 12.49 | 12.29 | 12.38 | 17,690 | -0.06(-0.50%) |
Jan 04, 2016 | 12.39 | 12.63 | 12.25 | 12.44 | 56,021 | +0.30(+2.51%) |
Dec 31, 2015 | 12.02 | 12.13 | 12.13 | 12.13 | 65,788 | +0.07(+0.55%) |
Dec 30, 2015 | 12.21 | 12.21 | 11.97 | 12.07 | 106,093 | -0.24(-1.94%) |
Dec 29, 2015 | 12.44 | 12.50 | 12.22 | 12.30 | 80,259 | +0.03(+0.23%) |
Dec 28, 2015 | 12.44 | 12.63 | 12.20 | 12.28 | 36,541 | -0.41(-3.23%) |
Dec 24, 2015 | 12.47 | 12.69 | 12.69 | 12.69 | 19,516 | +0.30(+2.38%) |
Dec 23, 2015 | 12.14 | 12.42 | 12.14 | 12.39 | 77,397 | -0.01(-0.08%) |
Dec 22, 2015 | 12.37 | 12.63 | 12.33 | 12.40 | 69,887 | -0.06(-0.46%) |
Dec 21, 2015 | 12.33 | 12.68 | 12.33 | 12.46 | 81,270 | +0.22(+1.79%) |
Dec 18, 2015 | 11.79 | 12.38 | 11.79 | 12.24 | 58,602 | +0.40(+3.38%) |
Dec 17, 2015 | 12.18 | 12.18 | 11.75 | 11.84 | 159,134 | -0.85(-6.69%) |
Dec 16, 2015 | 12.39 | 12.69 | 12.22 | 12.69 | 469,180 | +0.53(+4.39%) |
Dec 15, 2015 | 12.29 | 12.29 | 12.03 | 12.15 | 24,181 | -0.03(-0.23%) |
Dec 14, 2015 | 12.76 | 12.76 | 12.17 | 12.18 | 66,583 | -0.71(-5.54%) |
Dec 11, 2015 | 12.63 | 13.05 | 12.58 | 12.89 | 237,802 | +0.06(+0.45%) |
Dec 10, 2015 | 12.71 | 12.98 | 12.71 | 12.84 | 39,848 | +0.06(+0.48%) |
Dec 09, 2015 | 12.92 | 13.09 | 12.67 | 12.78 | 80,413 | +0.07(+0.57%) |
Dec 08, 2015 | 12.85 | 12.89 | 12.55 | 12.70 | 64,307 | -0.13(-1.01%) |
Dec 07, 2015 | 13.24 | 13.24 | 12.74 | 12.83 | 29,428 | -0.66(-4.90%) |
Dec 04, 2015 | 12.87 | 13.50 | 12.87 | 13.50 | 186,832 | +0.79(+6.23%) |
Dec 03, 2015 | 12.68 | 12.86 | 12.55 | 12.70 | 278,886 | +0.18(+1.45%) |
Dec 02, 2015 | 12.38 | 12.66 | 12.12 | 12.52 | 110,044 | -0.24(-1.87%) |
Dec 01, 2015 | 12.45 | 12.82 | 12.34 | 12.76 | 82,465 | +0.40(+3.28%) |
Nov 30, 2015 | 12.11 | 12.39 | 12.10 | 12.36 | 45,864 | +0.25(+2.09%) |
Nov 27, 2015 | 11.97 | 12.16 | 11.97 | 12.10 | 18,427 | -0.24(-1.97%) |
Nov 25, 2015 | 12.32 | 12.35 | 12.35 | 12.35 | 47,216 | -0.02(-0.17%) |
Nov 24, 2015 | 12.09 | 12.41 | 12.09 | 12.37 | 46,503 | +0.39(+3.26%) |
Nov 23, 2015 | 11.98 | 12.09 | 11.91 | 11.98 | 28,726 | -0.09(-0.72%) |
Nov 20, 2015 | 12.49 | 12.59 | 11.98 | 12.07 | 15,954 | -0.43(-3.43%) |
Nov 19, 2015 | 12.36 | 12.63 | 12.32 | 12.49 | 49,141 | +0.30(+2.42%) |
Nov 18, 2015 | 11.74 | 12.20 | 11.65 | 12.20 | 66,435 | +0.46(+3.94%) |
Nov 17, 2015 | 12.22 | 12.22 | 11.64 | 11.74 | 276,459 | -0.52(-4.25%) |
Nov 16, 2015 | 12.28 | 12.45 | 12.23 | 12.26 | 57,565 | +0.04(+0.32%) |
Nov 13, 2015 | 12.01 | 12.29 | 12.01 | 12.22 | 37,014 | +0.14(+1.18%) |
Nov 12, 2015 | 11.92 | 12.37 | 11.92 | 12.08 | 31,088 | -0.19(-1.55%) |
Nov 11, 2015 | 12.07 | 12.29 | 12.05 | 12.27 | 58,142 | +0.20(+1.64%) |
Nov 10, 2015 | 12.21 | 12.26 | 12.07 | 12.07 | 71,068 | -0.30(-2.45%) |
Nov 09, 2015 | 12.04 | 12.41 | 11.93 | 12.37 | 225,555 | +0.32(+2.67%) |
Nov 06, 2015 | 12.18 | 12.25 | 11.93 | 12.05 | 131,230 | -0.55(-4.35%) |
Nov 05, 2015 | 13.14 | 13.14 | 12.46 | 12.60 | 70,937 | -0.60(-4.57%) |
Nov 04, 2015 | 13.50 | 13.63 | 13.14 | 13.20 | 46,977 | -0.27(-1.98%) |
Nov 03, 2015 | 13.38 | 13.57 | 13.23 | 13.47 | 51,942 | -0.11(-0.84%) |
Nov 02, 2015 | 13.41 | 13.67 | 13.23 | 13.58 | 44,502 | +0.06(+0.42%) |
Oct 30, 2015 | 13.70 | 13.84 | 13.51 | 13.52 | 37,051 | -0.21(-1.53%) |
Oct 29, 2015 | 14.21 | 14.32 | 13.62 | 13.73 | 43,383 | -0.48(-3.37%) |
Oct 28, 2015 | 14.69 | 15.06 | 14.06 | 14.21 | 36,946 | -0.17(-1.19%) |
Oct 27, 2015 | 14.29 | 14.52 | 14.12 | 14.38 | 29,359 | +0.04(+0.28%) |
Oct 26, 2015 | 14.80 | 14.80 | 14.34 | 14.34 | 54,235 | -0.37(-2.49%) |
Oct 23, 2015 | 14.58 | 14.82 | 14.24 | 14.71 | 54,555 | +0.36(+2.49%) |
Oct 22, 2015 | 13.90 | 14.44 | 13.90 | 14.35 | 46,278 | +0.34(+2.40%) |
Oct 21, 2015 | 14.36 | 14.36 | 13.98 | 14.02 | 32,041 | -0.49(-3.37%) |
Oct 20, 2015 | 14.06 | 14.60 | 14.06 | 14.51 | 84,005 | +0.60(+4.32%) |
Oct 19, 2015 | 14.36 | 14.42 | 13.88 | 13.90 | 52,331 | -0.61(-4.20%) |
Oct 16, 2015 | 14.78 | 14.87 | 14.49 | 14.52 | 29,148 | -0.30(-2.06%) |
Oct 15, 2015 | 14.63 | 14.92 | 14.50 | 14.82 | 66,805 | -0.03(-0.19%) |
Oct 14, 2015 | 14.16 | 14.85 | 14.15 | 14.85 | 170,552 | +0.97(+7.00%) |
Oct 13, 2015 | 13.82 | 14.11 | 13.80 | 13.88 | 54,459 | +0.20(+1.46%) |
Oct 12, 2015 | 14.48 | 14.52 | 13.59 | 13.68 | 77,799 | -0.51(-3.56%) |
Oct 09, 2015 | 14.02 | 14.20 | 13.92 | 14.18 | 31,300 | +0.56(+4.13%) |
Oct 08, 2015 | 13.50 | 14.22 | 13.50 | 13.62 | 28,758 | -0.12(-0.90%) |
Oct 07, 2015 | 13.70 | 13.85 | 13.49 | 13.74 | 32,959 | +0.10(+0.77%) |
Oct 06, 2015 | 13.66 | 13.80 | 13.32 | 13.64 | 73,762 | +0.44(+3.32%) |
Oct 05, 2015 | 12.87 | 13.25 | 12.72 | 13.20 | 232,337 | +0.48(+3.75%) |
Oct 02, 2015 | 12.07 | 12.72 | 11.95 | 12.72 | 95,020 | +0.96(+8.18%) |
Oct 01, 2015 | 11.98 | 12.25 | 11.69 | 11.76 | 39,906 | -0.23(-1.91%) |
Sep 30, 2015 | 11.44 | 12.02 | 11.32 | 11.99 | 63,335 | +0.30(+2.61%) |
Sep 29, 2015 | 11.77 | 12.01 | 11.67 | 11.68 | 103,189 | -0.06(-0.49%) |
Sep 28, 2015 | 12.15 | 12.15 | 11.69 | 11.74 | 56,226 | -0.60(-4.86%) |
Sep 25, 2015 | 12.17 | 12.42 | 12.17 | 12.34 | 41,736 | -0.14(-1.15%) |
Sep 24, 2015 | 12.00 | 12.48 | 11.89 | 12.48 | 86,913 | +0.80(+6.85%) |
Sep 23, 2015 | 11.90 | 11.96 | 11.62 | 11.68 | 129,266 | -0.06(-0.49%) |
Sep 22, 2015 | 12.10 | 12.10 | 11.68 | 11.74 | 89,281 | -0.60(-4.86%) |
Sep 21, 2015 | 12.48 | 12.59 | 12.32 | 12.34 | 41,626 | -0.25(-1.97%) |
Sep 18, 2015 | 12.69 | 12.86 | 12.36 | 12.59 | 59,932 | +0.13(+1.01%) |
Sep 17, 2015 | 12.02 | 12.58 | 11.91 | 12.46 | 74,390 | +0.27(+2.17%) |
Sep 16, 2015 | 11.69 | 12.20 | 11.69 | 12.20 | 45,713 | +0.77(+6.75%) |
Sep 15, 2015 | 11.47 | 11.69 | 11.43 | 11.43 | 57,256 | -0.10(-0.83%) |
Sep 14, 2015 | 11.67 | 11.72 | 11.33 | 11.52 | 35,150 | -0.11(-0.96%) |
Sep 11, 2015 | 11.44 | 11.69 | 11.06 | 11.63 | 55,473 | +0.14(+1.22%) |
Sep 10, 2015 | 11.77 | 11.77 | 11.44 | 11.49 | 33,835 | -0.08(-0.66%) |
Sep 09, 2015 | 11.88 | 11.88 | 11.50 | 11.57 | 41,285 | -0.37(-3.11%) |
Sep 08, 2015 | 12.01 | 12.08 | 11.79 | 11.94 | 26,523 | +0.09(+0.72%) |
Sep 04, 2015 | 11.88 | 11.86 | 11.86 | 11.86 | 58,443 | -0.10(-0.80%) |
Sep 03, 2015 | 12.02 | 12.40 | 11.93 | 11.95 | 43,900 | -0.19(-1.57%) |
Sep 02, 2015 | 12.27 | 12.42 | 11.96 | 12.14 | 37,533 | -0.12(-1.01%) |
Sep 01, 2015 | 12.77 | 12.77 | 12.27 | 12.27 | 40,564 | -0.29(-2.28%) |
Aug 31, 2015 | 12.60 | 12.60 | 12.18 | 12.55 | 39,239 | -0.15(-1.20%) |
Aug 28, 2015 | 12.48 | 12.77 | 12.36 | 12.70 | 186,084 | +0.49(+3.98%) |
Aug 27, 2015 | 11.74 | 12.31 | 11.74 | 12.22 | 51,042 | +0.60(+5.17%) |
Aug 26, 2015 | 11.91 | 12.02 | 11.50 | 11.62 | 119,092 | -0.58(-4.77%) |
Aug 25, 2015 | 12.78 | 12.78 | 12.12 | 12.20 | 119,336 | -0.51(-3.98%) |
Aug 24, 2015 | 13.70 | 13.90 | 12.60 | 12.70 | 129,572 | -0.97(-7.11%) |
Aug 21, 2015 | 14.38 | 14.38 | 13.62 | 13.68 | 76,316 | -0.41(-2.91%) |
Aug 20, 2015 | 14.20 | 14.24 | 13.92 | 14.09 | 275,402 | +0.55(+4.08%) |
Aug 19, 2015 | 13.17 | 13.58 | 13.17 | 13.53 | 80,874 | +0.42(+3.20%) |
Aug 18, 2015 | 13.05 | 13.26 | 12.91 | 13.11 | 42,399 | -0.22(-1.64%) |
Aug 17, 2015 | 13.11 | 13.36 | 13.06 | 13.33 | 38,933 | +0.50(+3.86%) |
Aug 14, 2015 | 13.29 | 13.29 | 12.75 | 12.84 | 45,581 | -0.09(-0.66%) |
Aug 13, 2015 | 13.43 | 13.50 | 12.88 | 12.92 | 204,031 | -0.82(-5.96%) |
Aug 12, 2015 | 13.06 | 13.74 | 13.06 | 13.74 | 149,595 | +0.89(+6.89%) |
Aug 11, 2015 | 12.79 | 12.86 | 12.32 | 12.86 | 91,420 | +0.26(+2.04%) |
Aug 10, 2015 | 11.92 | 12.61 | 11.75 | 12.60 | 184,013 | +0.79(+6.70%) |
Aug 07, 2015 | 11.76 | 12.18 | 11.76 | 11.81 | 45,286 | +0.04(+0.32%) |
Aug 06, 2015 | 11.54 | 11.99 | 11.48 | 11.77 | 45,161 | +0.31(+2.75%) |
Aug 05, 2015 | 11.71 | 11.92 | 11.42 | 11.46 | 46,422 | -0.20(-1.72%) |
Aug 04, 2015 | 11.71 | 11.87 | 11.58 | 11.66 | 47,207 | +0.05(+0.41%) |
Aug 03, 2015 | 11.94 | 11.99 | 11.57 | 11.61 | 70,690 | -0.49(-4.02%) |
Jul 31, 2015 | 11.97 | 12.14 | 11.91 | 12.09 | 41,824 | +0.35(+3.00%) |
Jul 30, 2015 | 11.91 | 12.00 | 11.68 | 11.74 | 71,277 | -0.42(-3.45%) |
Jul 29, 2015 | 12.04 | 12.22 | 11.83 | 12.16 | 43,339 | +0.22(+1.84%) |
Jul 28, 2015 | 11.88 | 12.06 | 11.84 | 11.94 | 66,414 | +0.14(+1.21%) |
Jul 27, 2015 | 12.21 | 12.54 | 11.73 | 11.80 | 123,829 | -0.44(-3.58%) |
Jul 24, 2015 | 11.69 | 12.27 | 11.51 | 12.24 | 175,482 | +0.45(+3.82%) |
Jul 23, 2015 | 12.30 | 12.34 | 11.71 | 11.79 | 95,805 | -0.48(-3.91%) |
Jul 22, 2015 | 12.20 | 12.45 | 11.92 | 12.27 | 159,050 | -0.07(-0.54%) |
Jul 21, 2015 | 12.13 | 12.66 | 12.13 | 12.33 | 157,310 | +0.27(+2.21%) |
Jul 20, 2015 | 12.67 | 12.83 | 12.04 | 12.07 | 485,174 | -1.33(-9.96%) |
Jul 17, 2015 | 13.95 | 13.95 | 13.38 | 13.40 | 199,644 | -0.67(-4.74%) |
Jul 16, 2015 | 14.03 | 14.13 | 13.92 | 14.07 | 84,203 | -0.04(-0.27%) |
Jul 15, 2015 | 14.31 | 14.64 | 14.09 | 14.11 | 84,400 | -0.39(-2.70%) |
Jul 14, 2015 | 14.52 | 14.71 | 14.49 | 14.50 | 110,930 | -0.06(-0.39%) |
Jul 13, 2015 | 14.31 | 14.56 | 14.20 | 14.55 | 77,439 | +0.01(+0.07%) |
Jul 10, 2015 | 14.64 | 14.71 | 14.34 | 14.54 | 137,400 | -0.10(-0.72%) |
Jul 09, 2015 | 14.83 | 14.95 | 14.58 | 14.65 | 58,076 | -0.09(-0.58%) |
Jul 08, 2015 | 14.77 | 15.06 | 14.72 | 14.73 | 67,825 | -0.07(-0.45%) |
Jul 07, 2015 | 15.25 | 15.25 | 14.66 | 14.80 | 135,997 | -0.60(-3.90%) |
Jul 06, 2015 | 15.05 | 15.55 | 15.05 | 15.40 | 82,891 | +0.29(+1.89%) |
Jul 02, 2015 | 14.76 | 15.12 | 15.12 | 15.12 | 170,715 | +0.38(+2.59%) |
Jul 01, 2015 | 15.14 | 15.15 | 14.70 | 14.73 | 179,375 | -0.45(-2.95%) |
Jun 30, 2015 | 15.28 | 15.41 | 15.09 | 15.18 | 98,171 | -0.16(-1.06%) |
Jun 29, 2015 | 15.50 | 15.57 | 15.32 | 15.34 | 63,083 | -0.16(-1.04%) |
Jun 26, 2015 | 15.53 | 15.63 | 15.48 | 15.51 | 36,651 | -0.08(-0.49%) |
Jun 25, 2015 | 15.62 | 15.75 | 15.53 | 15.58 | 41,013 | -0.12(-0.79%) |
Jun 24, 2015 | 15.57 | 15.82 | 15.57 | 15.71 | 59,705 | +0.08(+0.49%) |
Jun 23, 2015 | 15.55 | 15.75 | 15.49 | 15.63 | 49,502 | -0.05(-0.30%) |
Jun 22, 2015 | 15.74 | 15.81 | 15.68 | 15.68 | 27,416 | -0.22(-1.38%) |
Jun 19, 2015 | 16.25 | 16.29 | 15.82 | 15.90 | 26,255 | -0.37(-2.28%) |
Jun 18, 2015 | 16.39 | 16.45 | 16.24 | 16.27 | 36,694 | +0.21(+1.31%) |
Jun 17, 2015 | 15.64 | 16.10 | 15.57 | 16.06 | 69,971 | +0.34(+2.18%) |
Jun 16, 2015 | 15.90 | 15.90 | 15.65 | 15.72 | 39,135 | -0.16(-1.02%) |
Jun 15, 2015 | 15.92 | 16.12 | 15.74 | 15.88 | 36,731 | +0.03(+0.18%) |
Jun 12, 2015 | 15.93 | 16.02 | 15.79 | 15.85 | 50,497 | -0.12(-0.78%) |
Jun 11, 2015 | 16.05 | 16.19 | 15.94 | 15.97 | 30,880 | -0.27(-1.64%) |
Jun 10, 2015 | 16.32 | 16.41 | 16.14 | 16.24 | 49,723 | +0.17(+1.07%) |
Jun 09, 2015 | 16.39 | 16.49 | 16.03 | 16.07 | 69,912 | -0.18(-1.11%) |
Jun 08, 2015 | 16.20 | 16.27 | 15.99 | 16.25 | 62,091 | +0.10(+0.59%) |
Jun 05, 2015 | 16.20 | 16.21 | 15.94 | 16.15 | 152,025 | -0.22(-1.34%) |
Jun 04, 2015 | 16.41 | 16.42 | 16.26 | 16.37 | 184,715 | -0.14(-0.87%) |
Jun 03, 2015 | 16.84 | 16.86 | 16.46 | 16.52 | 102,551 | -0.37(-2.20%) |
Jun 02, 2015 | 16.71 | 16.95 | 16.71 | 16.89 | 48,066 | +0.27(+1.61%) |