Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.911 | 8.300 | 7.901 | 8.000 | 26,776 | +0.09(+1.14%) |
May 27, 2016 | 7.800 | 7.910 | 7.910 | 7.910 | 3,290 | +0.08(+1.02%) |
May 26, 2016 | 7.900 | 8.100 | 7.800 | 7.830 | 5,017 | -0.07(-0.89%) |
May 25, 2016 | 8.025 | 8.098 | 7.800 | 7.900 | 4,164 | -0.10(-1.27%) |
May 24, 2016 | 8.199 | 8.199 | 7.870 | 8.002 | 5,761 | +0.00(+0.03%) |
May 23, 2016 | 7.900 | 8.200 | 7.775 | 8.000 | 8,467 | +0.00(+0.00%) |
May 20, 2016 | 8.010 | 8.300 | 7.800 | 8.000 | 1,614 | +0.00(+0.00%) |
May 19, 2016 | 8.000 | 8.300 | 7.951 | 8.000 | 5,959 | -0.10(-1.23%) |
May 18, 2016 | 8.200 | 8.200 | 7.900 | 8.100 | 5,181 | -0.10(-1.22%) |
May 17, 2016 | 7.830 | 8.200 | 7.801 | 8.200 | 2,951 | +0.20(+2.51%) |
May 16, 2016 | 7.817 | 8.300 | 7.774 | 7.999 | 2,308 | +0.10(+1.25%) |
May 13, 2016 | 8.100 | 8.300 | 7.900 | 7.900 | 702 | +0.00(+0.00%) |
May 12, 2016 | 7.800 | 8.100 | 7.750 | 7.900 | 2,603 | -0.10(-1.25%) |
May 11, 2016 | 8.100 | 8.100 | 7.950 | 8.000 | 2,873 | +0.05(+0.63%) |
May 10, 2016 | 8.020 | 8.299 | 7.900 | 7.950 | 1,406 | -0.14(-1.72%) |
May 09, 2016 | 8.001 | 8.299 | 7.901 | 8.089 | 5,637 | +0.09(+1.11%) |
May 06, 2016 | 8.100 | 8.500 | 7.800 | 8.000 | 1,984 | -0.19(-2.37%) |
May 05, 2016 | 8.120 | 8.298 | 8.101 | 8.194 | 4,139 | -0.11(-1.28%) |
May 04, 2016 | 8.200 | 8.500 | 8.200 | 8.300 | 1,655 | +0.09(+1.10%) |
May 03, 2016 | 8.220 | 8.300 | 8.100 | 8.210 | 4,946 | -0.09(-1.08%) |
May 02, 2016 | 8.250 | 8.650 | 8.250 | 8.300 | 2,762 | +0.05(+0.59%) |
Apr 29, 2016 | 8.700 | 8.700 | 8.200 | 8.251 | 12,219 | -0.13(-1.53%) |
Apr 28, 2016 | 8.300 | 8.600 | 8.300 | 8.379 | 3,333 | +0.08(+0.96%) |
Apr 27, 2016 | 8.600 | 8.600 | 7.924 | 8.299 | 4,372 | -0.40(-4.61%) |
Apr 26, 2016 | 8.800 | 8.800 | 8.400 | 8.700 | 1,993 | +0.20(+2.35%) |
Apr 25, 2016 | 8.500 | 8.700 | 8.300 | 8.500 | 7,601 | -0.11(-1.23%) |
Apr 22, 2016 | 8.785 | 9.000 | 8.400 | 8.606 | 27,224 | -0.14(-1.65%) |
Apr 21, 2016 | 8.400 | 8.750 | 8.400 | 8.750 | 2,211 | +0.25(+2.94%) |
Apr 20, 2016 | 8.500 | 8.800 | 8.300 | 8.500 | 9,173 | +0.00(+0.00%) |
Apr 19, 2016 | 8.501 | 8.800 | 8.300 | 8.500 | 8,162 | -0.10(-1.16%) |
Apr 18, 2016 | 8.411 | 8.600 | 8.411 | 8.600 | 4,974 | +0.30(+3.60%) |
Apr 15, 2016 | 8.400 | 8.800 | 8.300 | 8.301 | 9,052 | -0.20(-2.38%) |
Apr 14, 2016 | 8.700 | 8.700 | 8.400 | 8.503 | 17,279 | -0.30(-3.38%) |
Apr 13, 2016 | 8.600 | 8.900 | 8.400 | 8.800 | 8,754 | +0.39(+4.66%) |
Apr 12, 2016 | 8.500 | 8.900 | 8.400 | 8.408 | 14,665 | -0.09(-1.08%) |
Apr 11, 2016 | 8.701 | 9.294 | 8.500 | 8.500 | 7,005 | -0.50(-5.55%) |
Apr 08, 2016 | 8.700 | 9.302 | 8.526 | 8.999 | 7,351 | +0.10(+1.12%) |
Apr 07, 2016 | 8.601 | 8.900 | 8.600 | 8.899 | 769 | -0.00(-0.01%) |
Apr 06, 2016 | 8.400 | 8.900 | 8.400 | 8.900 | 4,706 | +0.50(+5.94%) |
Apr 05, 2016 | 8.600 | 8.897 | 8.300 | 8.401 | 4,606 | -0.23(-2.65%) |
Apr 04, 2016 | 8.900 | 9.000 | 8.601 | 8.630 | 12,645 | +0.23(+2.74%) |
Apr 01, 2016 | 8.300 | 8.778 | 8.300 | 8.400 | 2,290 | -0.00(-0.06%) |
Mar 31, 2016 | 8.250 | 8.600 | 8.250 | 8.405 | 2,987 | -0.29(-3.39%) |
Mar 30, 2016 | 8.400 | 8.700 | 8.323 | 8.700 | 1,872 | +0.00(+0.00%) |
Mar 29, 2016 | 8.400 | 8.700 | 8.200 | 8.700 | 12,384 | -0.10(-1.14%) |
Mar 28, 2016 | 8.490 | 8.800 | 8.490 | 8.800 | 7,557 | +0.31(+3.64%) |
Mar 24, 2016 | 8.600 | 8.491 | 8.491 | 8.491 | 1,230 | +0.09(+1.08%) |
Mar 23, 2016 | 8.500 | 8.600 | 8.300 | 8.400 | 6,640 | -0.20(-2.33%) |
Mar 22, 2016 | 9.000 | 9.000 | 8.500 | 8.600 | 12,949 | -0.40(-4.44%) |
Mar 21, 2016 | 8.655 | 9.000 | 8.600 | 9.000 | 4,126 | +0.35(+4.05%) |
Mar 18, 2016 | 8.900 | 8.900 | 8.600 | 8.650 | 1,424 | -0.25(-2.81%) |
Mar 17, 2016 | 9.200 | 9.200 | 8.600 | 8.900 | 10,672 | -0.10(-1.11%) |
Mar 16, 2016 | 8.600 | 9.100 | 8.600 | 9.000 | 3,649 | +0.40(+4.65%) |
Mar 15, 2016 | 8.850 | 9.000 | 8.500 | 8.600 | 3,639 | -0.70(-7.53%) |
Mar 14, 2016 | 9.532 | 9.600 | 8.900 | 9.300 | 22,154 | +0.20(+2.20%) |
Mar 11, 2016 | 9.200 | 9.300 | 9.000 | 9.100 | 6,348 | +0.20(+2.25%) |
Mar 10, 2016 | 8.620 | 9.000 | 8.601 | 8.900 | 2,023 | +0.05(+0.56%) |
Mar 09, 2016 | 8.798 | 9.000 | 8.500 | 8.850 | 2,249 | +0.35(+4.12%) |
Mar 08, 2016 | 8.700 | 8.999 | 8.201 | 8.500 | 10,436 | +0.04(+0.53%) |
Mar 07, 2016 | 8.500 | 8.800 | 8.400 | 8.455 | 4,285 | -0.35(-3.94%) |
Mar 04, 2016 | 9.100 | 9.200 | 8.603 | 8.802 | 3,247 | -0.09(-0.99%) |
Mar 03, 2016 | 8.930 | 9.100 | 8.776 | 8.890 | 8,200 | +0.49(+5.83%) |
Mar 02, 2016 | 8.306 | 8.600 | 8.302 | 8.400 | 1,635 | +0.10(+1.18%) |
Mar 01, 2016 | 8.318 | 8.828 | 8.201 | 8.302 | 3,073 | -0.02(-0.22%) |
Feb 29, 2016 | 8.398 | 8.398 | 8.107 | 8.320 | 3,281 | -0.08(-0.95%) |
Feb 26, 2016 | 8.132 | 8.500 | 7.902 | 8.400 | 5,218 | +0.30(+3.68%) |
Feb 25, 2016 | 8.250 | 8.479 | 8.003 | 8.102 | 4,232 | -0.15(-1.79%) |
Feb 24, 2016 | 7.750 | 8.250 | 7.750 | 8.250 | 13,851 | +0.45(+5.82%) |
Feb 23, 2016 | 8.003 | 8.077 | 7.796 | 7.796 | 2,898 | -0.30(-3.75%) |
Feb 22, 2016 | 8.111 | 8.210 | 7.800 | 8.100 | 9,427 | +0.13(+1.62%) |
Feb 19, 2016 | 7.822 | 8.100 | 7.820 | 7.971 | 3,527 | -0.30(-3.62%) |
Feb 18, 2016 | 8.200 | 8.300 | 7.800 | 8.270 | 4,753 | +0.17(+2.10%) |
Feb 17, 2016 | 8.185 | 8.300 | 7.900 | 8.100 | 3,912 | +0.10(+1.25%) |
Feb 16, 2016 | 7.701 | 8.199 | 7.701 | 8.000 | 3,419 | +0.12(+1.54%) |
Feb 12, 2016 | 8.000 | 7.879 | 7.879 | 7.879 | 6,260 | +0.28(+3.67%) |
Feb 11, 2016 | 7.623 | 8.000 | 7.501 | 7.600 | 2,009 | -0.10(-1.30%) |
Feb 10, 2016 | 7.700 | 7.800 | 7.500 | 7.700 | 5,696 | +0.00(+0.00%) |
Feb 09, 2016 | 7.700 | 8.000 | 7.600 | 7.700 | 2,953 | -0.15(-1.91%) |
Feb 08, 2016 | 8.100 | 8.150 | 7.600 | 7.850 | 4,472 | -0.55(-6.55%) |
Feb 05, 2016 | 8.380 | 8.500 | 8.260 | 8.400 | 7,566 | +0.40(+5.00%) |
Feb 04, 2016 | 7.900 | 8.140 | 7.800 | 8.000 | 8,114 | +0.10(+1.23%) |
Feb 03, 2016 | 7.930 | 8.200 | 7.800 | 7.903 | 4,606 | -0.30(-3.62%) |
Feb 02, 2016 | 8.100 | 8.300 | 7.901 | 8.200 | 4,734 | -0.40(-4.65%) |
Feb 01, 2016 | 8.500 | 8.600 | 8.220 | 8.600 | 3,104 | +0.10(+1.18%) |
Jan 29, 2016 | 8.550 | 8.700 | 8.235 | 8.500 | 3,666 | +0.00(+0.00%) |
Jan 28, 2016 | 8.301 | 8.580 | 8.220 | 8.500 | 4,493 | +0.20(+2.37%) |
Jan 27, 2016 | 8.599 | 8.689 | 8.220 | 8.303 | 10,141 | -0.50(-5.67%) |
Jan 26, 2016 | 8.600 | 8.898 | 8.600 | 8.802 | 2,657 | -0.06(-0.65%) |
Jan 25, 2016 | 9.000 | 9.475 | 8.700 | 8.860 | 24,684 | -0.01(-0.09%) |
Jan 22, 2016 | 8.301 | 8.999 | 8.301 | 8.868 | 2,409 | +0.37(+4.33%) |
Jan 21, 2016 | 8.001 | 8.800 | 8.001 | 8.500 | 8,300 | +0.50(+6.21%) |
Jan 20, 2016 | 8.200 | 8.399 | 7.800 | 8.003 | 12,585 | -0.40(-4.73%) |
Jan 19, 2016 | 8.600 | 8.600 | 8.200 | 8.400 | 15,713 | +0.20(+2.44%) |
Jan 15, 2016 | 8.700 | 8.200 | 8.200 | 8.200 | 8,360 | -0.30(-3.53%) |
Jan 14, 2016 | 8.499 | 8.800 | 8.202 | 8.500 | 11,137 | -0.09(-1.02%) |
Jan 13, 2016 | 8.800 | 8.800 | 8.150 | 8.588 | 14,421 | -0.21(-2.41%) |
Jan 12, 2016 | 8.900 | 8.999 | 8.110 | 8.800 | 19,525 | -0.30(-3.30%) |
Jan 11, 2016 | 9.400 | 9.599 | 8.600 | 9.100 | 12,659 | -0.45(-4.72%) |
Jan 08, 2016 | 9.800 | 10.10 | 9.245 | 9.551 | 7,007 | -0.45(-4.47%) |
Jan 07, 2016 | 9.900 | 10.00 | 9.700 | 9.998 | 37,062 | -0.10(-1.01%) |
Jan 06, 2016 | 10.20 | 10.20 | 9.900 | 10.10 | 28,476 | -0.10(-0.98%) |
Jan 05, 2016 | 10.10 | 10.20 | 10.00 | 10.20 | 11,383 | +0.10(+0.99%) |
Jan 04, 2016 | 10.00 | 10.20 | 10.00 | 10.10 | 13,245 | -0.10(-0.98%) |
Dec 31, 2015 | 10.30 | 10.20 | 10.20 | 10.20 | 46,030 | +0.20(+2.00%) |
Dec 30, 2015 | 9.627 | 10.10 | 9.627 | 10.00 | 47,026 | +0.00(+0.01%) |
Dec 29, 2015 | 9.900 | 10.10 | 9.790 | 9.999 | 32,235 | -0.10(-1.00%) |
Dec 28, 2015 | 10.20 | 10.20 | 9.901 | 10.10 | 31,842 | -0.30(-2.88%) |
Dec 24, 2015 | 9.800 | 10.40 | 10.40 | 10.40 | 33,190 | +0.60(+6.12%) |
Dec 23, 2015 | 9.529 | 10.10 | 9.529 | 9.800 | 140,575 | -0.10(-1.01%) |
Dec 22, 2015 | 9.896 | 10.30 | 9.733 | 9.900 | 37,952 | -0.20(-1.98%) |
Dec 21, 2015 | 10.00 | 10.10 | 9.603 | 10.10 | 69,781 | -0.40(-3.81%) |
Dec 18, 2015 | 9.000 | 10.50 | 8.800 | 10.50 | 244,600 | +1.80(+20.69%) |
Dec 17, 2015 | 7.501 | 8.900 | 7.501 | 8.700 | 133,327 | +0.67(+8.41%) |
Dec 16, 2015 | 7.894 | 8.199 | 7.792 | 8.025 | 63,892 | +0.15(+1.94%) |
Dec 15, 2015 | 7.500 | 8.200 | 7.399 | 7.872 | 112,571 | +0.07(+0.92%) |
Dec 14, 2015 | 7.679 | 8.100 | 7.501 | 7.800 | 67,631 | -0.50(-6.02%) |
Dec 11, 2015 | 8.700 | 8.700 | 8.300 | 8.300 | 31,402 | -0.56(-6.32%) |
Dec 10, 2015 | 8.501 | 9.000 | 8.300 | 8.860 | 24,175 | +0.06(+0.70%) |
Dec 09, 2015 | 8.900 | 9.000 | 8.500 | 8.798 | 45,067 | -0.41(-4.47%) |
Dec 08, 2015 | 9.587 | 9.587 | 9.200 | 9.210 | 33,128 | -0.59(-6.02%) |
Dec 07, 2015 | 9.799 | 10.10 | 9.550 | 9.800 | 30,794 | -0.20(-2.00%) |
Dec 04, 2015 | 10.20 | 10.40 | 10.00 | 10.00 | 13,798 | -0.20(-1.96%) |
Dec 03, 2015 | 10.30 | 10.30 | 10.10 | 10.20 | 15,918 | +0.00(+0.00%) |
Dec 02, 2015 | 10.40 | 10.60 | 10.20 | 10.20 | 22,254 | -0.40(-3.77%) |
Dec 01, 2015 | 10.40 | 10.80 | 10.10 | 10.60 | 61,184 | +0.20(+1.92%) |
Nov 30, 2015 | 10.40 | 10.60 | 10.30 | 10.40 | 34,893 | -0.30(-2.79%) |
Nov 27, 2015 | 10.90 | 10.90 | 10.60 | 10.70 | 16,533 | -0.20(-1.84%) |
Nov 25, 2015 | 10.70 | 10.90 | 10.90 | 10.90 | 108,490 | +0.20(+1.87%) |
Nov 24, 2015 | 10.50 | 11.00 | 10.10 | 10.70 | 77,508 | +0.50(+4.90%) |
Nov 23, 2015 | 10.00 | 10.60 | 10.00 | 10.20 | 35,271 | +0.00(+0.00%) |
Nov 20, 2015 | 10.39 | 10.40 | 10.13 | 10.20 | 20,988 | -0.20(-1.92%) |
Nov 19, 2015 | 10.80 | 11.10 | 10.20 | 10.40 | 47,958 | -0.10(-0.95%) |
Nov 18, 2015 | 10.00 | 10.70 | 9.900 | 10.50 | 127,316 | +0.40(+3.96%) |
Nov 17, 2015 | 10.00 | 10.20 | 9.896 | 10.10 | 192,075 | +0.00(+0.00%) |
Nov 16, 2015 | 10.20 | 10.40 | 9.700 | 10.10 | 63,086 | +0.37(+3.80%) |
Nov 13, 2015 | 9.600 | 10.00 | 9.500 | 9.730 | 9,562 | -0.17(-1.72%) |
Nov 12, 2015 | 9.800 | 10.40 | 9.800 | 9.900 | 11,136 | +0.00(+0.00%) |
Nov 11, 2015 | 10.00 | 10.60 | 9.800 | 9.900 | 24,829 | -0.20(-1.98%) |
Nov 10, 2015 | 10.00 | 10.60 | 10.00 | 10.10 | 22,641 | -0.20(-1.94%) |
Nov 09, 2015 | 10.30 | 10.50 | 10.20 | 10.30 | 19,935 | -0.20(-1.90%) |
Nov 06, 2015 | 10.50 | 10.60 | 10.20 | 10.50 | 22,614 | +0.00(+0.00%) |
Nov 05, 2015 | 10.40 | 10.60 | 10.10 | 10.50 | 29,343 | +0.00(+0.00%) |
Nov 04, 2015 | 10.20 | 10.50 | 10.00 | 10.50 | 45,844 | +0.20(+1.94%) |
Nov 03, 2015 | 10.50 | 10.50 | 10.10 | 10.30 | 33,716 | +0.10(+0.98%) |
Nov 02, 2015 | 10.40 | 10.40 | 10.00 | 10.20 | 31,233 | -0.20(-1.92%) |
Oct 30, 2015 | 10.30 | 10.60 | 10.30 | 10.40 | 9,554 | -0.10(-0.95%) |
Oct 29, 2015 | 10.30 | 10.50 | 10.20 | 10.50 | 13,736 | +0.30(+2.94%) |
Oct 28, 2015 | 10.50 | 10.60 | 10.10 | 10.20 | 21,214 | -0.50(-4.67%) |
Oct 27, 2015 | 11.00 | 11.00 | 10.40 | 10.70 | 19,902 | +0.10(+0.94%) |
Oct 26, 2015 | 11.20 | 11.50 | 10.60 | 10.60 | 26,673 | -0.60(-5.36%) |
Oct 23, 2015 | 10.50 | 12.50 | 10.10 | 11.20 | 65,925 | +0.90(+8.74%) |
Oct 22, 2015 | 10.80 | 10.90 | 10.30 | 10.30 | 23,270 | -0.70(-6.36%) |
Oct 21, 2015 | 10.70 | 11.00 | 10.40 | 11.00 | 31,163 | +0.20(+1.85%) |
Oct 20, 2015 | 10.60 | 11.10 | 10.30 | 10.80 | 62,327 | +1.00(+10.20%) |
Oct 19, 2015 | 10.50 | 10.70 | 9.805 | 9.800 | 533,283 | -0.40(-3.92%) |
Oct 16, 2015 | 10.30 | 10.40 | 10.00 | 10.20 | 25,011 | +0.20(+2.00%) |
Oct 15, 2015 | 10.70 | 11.05 | 9.500 | 10.00 | 456,185 | -1.10(-9.91%) |
Oct 14, 2015 | 10.70 | 11.70 | 10.60 | 11.10 | 18,492 | +0.10(+0.91%) |
Oct 13, 2015 | 12.00 | 12.00 | 10.60 | 11.00 | 114,488 | +0.20(+1.85%) |
Oct 12, 2015 | 10.90 | 11.30 | 10.80 | 10.80 | 6,962 | -0.50(-4.42%) |
Oct 09, 2015 | 11.40 | 11.50 | 11.10 | 11.30 | 3,387 | -0.10(-0.88%) |
Oct 08, 2015 | 10.80 | 11.50 | 10.80 | 11.40 | 5,263 | +0.10(+0.88%) |
Oct 07, 2015 | 10.80 | 11.60 | 10.40 | 11.30 | 7,783 | +0.80(+7.62%) |
Oct 06, 2015 | 11.00 | 11.00 | 10.40 | 10.50 | 8,083 | -0.20(-1.87%) |
Oct 05, 2015 | 10.60 | 11.20 | 10.40 | 10.70 | 48,385 | +0.40(+3.88%) |
Oct 02, 2015 | 11.00 | 11.50 | 10.10 | 10.30 | 46,121 | -0.90(-8.04%) |
Oct 01, 2015 | 12.00 | 12.00 | 10.50 | 11.20 | 16,737 | -0.60(-5.08%) |
Sep 30, 2015 | 13.09 | 13.09 | 11.30 | 11.80 | 35,717 | -1.20(-9.23%) |
Sep 29, 2015 | 13.30 | 13.30 | 11.90 | 13.00 | 27,095 | -0.30(-2.26%) |
Sep 28, 2015 | 14.00 | 14.00 | 13.00 | 13.30 | 8,010 | -0.80(-5.67%) |
Sep 25, 2015 | 13.80 | 14.30 | 13.80 | 14.10 | 1,655 | +0.30(+2.17%) |
Sep 24, 2015 | 13.80 | 14.10 | 13.50 | 13.80 | 2,275 | -0.30(-2.13%) |
Sep 23, 2015 | 14.40 | 14.40 | 14.10 | 14.10 | 490 | -0.20(-1.40%) |
Sep 22, 2015 | 14.50 | 14.50 | 13.70 | 14.30 | 17,479 | +0.50(+3.62%) |
Sep 21, 2015 | 13.60 | 14.40 | 13.60 | 13.80 | 3,394 | -0.20(-1.43%) |
Sep 18, 2015 | 14.10 | 14.50 | 13.80 | 14.00 | 3,940 | -0.10(-0.71%) |
Sep 17, 2015 | 13.70 | 14.20 | 13.40 | 14.10 | 4,136 | +0.25(+1.81%) |
Sep 16, 2015 | 13.80 | 14.40 | 13.80 | 13.85 | 21,761 | -0.15(-1.07%) |
Sep 15, 2015 | 14.00 | 14.00 | 13.60 | 14.00 | 1,494 | +0.10(+0.72%) |
Sep 14, 2015 | 14.00 | 16.10 | 13.60 | 13.90 | 8,343 | -0.10(-0.71%) |
Sep 11, 2015 | 14.10 | 14.20 | 14.00 | 14.00 | 3,582 | -0.50(-3.45%) |
Sep 10, 2015 | 14.50 | 14.80 | 14.40 | 14.50 | 2,936 | -0.40(-2.68%) |
Sep 09, 2015 | 15.60 | 15.60 | 14.22 | 14.90 | 19,828 | +0.20(+1.36%) |
Sep 08, 2015 | 14.50 | 14.70 | 14.40 | 14.70 | 2,275 | +0.10(+0.68%) |
Sep 04, 2015 | 14.40 | 14.60 | 14.60 | 14.60 | 3,190 | +0.30(+2.10%) |
Sep 03, 2015 | 13.90 | 14.70 | 13.50 | 14.30 | 50,489 | -0.20(-1.38%) |
Sep 02, 2015 | 14.60 | 14.60 | 14.30 | 14.50 | 1,921 | -0.10(-0.68%) |
Sep 01, 2015 | 14.20 | 14.90 | 14.00 | 14.60 | 2,643 | -0.10(-0.68%) |
Aug 31, 2015 | 14.60 | 14.90 | 14.10 | 14.70 | 2,567 | +0.10(+0.68%) |
Aug 28, 2015 | 14.35 | 14.80 | 14.00 | 14.60 | 2,471 | +0.60(+4.29%) |
Aug 27, 2015 | 14.00 | 14.50 | 13.90 | 14.00 | 4,437 | +0.10(+0.72%) |
Aug 26, 2015 | 13.40 | 15.60 | 13.40 | 13.90 | 34,561 | +0.50(+3.73%) |
Aug 25, 2015 | 14.50 | 14.50 | 13.30 | 13.40 | 7,601 | +0.10(+0.75%) |
Aug 24, 2015 | 14.20 | 14.70 | 13.30 | 13.30 | 21,558 | -1.90(-12.50%) |
Aug 21, 2015 | 15.30 | 17.10 | 15.00 | 15.20 | 27,086 | -0.30(-1.94%) |
Aug 20, 2015 | 15.70 | 15.75 | 15.30 | 15.50 | 13,982 | -0.40(-2.52%) |
Aug 19, 2015 | 16.50 | 16.50 | 15.70 | 15.90 | 7,016 | -0.40(-2.45%) |
Aug 18, 2015 | 16.50 | 16.70 | 16.00 | 16.30 | 2,429 | -0.30(-1.81%) |
Aug 17, 2015 | 16.70 | 16.80 | 16.30 | 16.60 | 8,867 | +0.30(+1.84%) |
Aug 14, 2015 | 16.00 | 16.60 | 15.70 | 16.30 | 4,220 | +0.10(+0.62%) |
Aug 13, 2015 | 16.20 | 16.70 | 15.90 | 16.20 | 4,650 | -0.10(-0.61%) |
Aug 12, 2015 | 16.30 | 16.30 | 15.65 | 16.30 | 2,920 | +0.00(+0.01%) |
Aug 11, 2015 | 16.70 | 16.70 | 15.50 | 16.30 | 7,241 | -0.00(-0.01%) |
Aug 10, 2015 | 15.80 | 16.60 | 15.80 | 16.30 | 4,275 | +0.60(+3.82%) |
Aug 07, 2015 | 16.50 | 16.50 | 15.50 | 15.70 | 8,329 | -0.80(-4.85%) |
Aug 06, 2015 | 16.70 | 17.00 | 16.50 | 16.50 | 7,204 | -0.40(-2.37%) |
Aug 05, 2015 | 16.80 | 17.00 | 16.50 | 16.90 | 5,494 | +0.20(+1.20%) |
Aug 04, 2015 | 17.20 | 17.40 | 16.70 | 16.70 | 7,308 | -0.50(-2.91%) |
Aug 03, 2015 | 17.10 | 17.54 | 17.00 | 17.20 | 12,335 | +0.80(+4.88%) |
Jul 31, 2015 | 16.20 | 16.80 | 16.20 | 16.40 | 4,905 | +0.50(+3.14%) |
Jul 30, 2015 | 16.80 | 16.80 | 15.70 | 15.90 | 15,230 | -0.60(-3.64%) |
Jul 29, 2015 | 17.00 | 17.20 | 16.30 | 16.50 | 13,474 | -0.20(-1.20%) |
Jul 28, 2015 | 16.90 | 17.40 | 16.50 | 16.70 | 15,778 | -0.40(-2.34%) |
Jul 27, 2015 | 17.20 | 17.80 | 16.70 | 17.10 | 11,522 | +0.00(+0.00%) |
Jul 24, 2015 | 17.10 | 17.70 | 17.10 | 17.10 | 6,886 | +0.00(+0.00%) |
Jul 23, 2015 | 17.60 | 18.10 | 17.10 | 17.10 | 10,210 | -0.40(-2.29%) |
Jul 22, 2015 | 17.70 | 18.10 | 17.50 | 17.50 | 7,452 | -0.20(-1.13%) |
Jul 21, 2015 | 18.30 | 18.50 | 17.40 | 17.70 | 44,033 | -1.00(-5.35%) |
Jul 20, 2015 | 18.90 | 19.00 | 18.30 | 18.70 | 26,786 | -0.20(-1.06%) |
Jul 17, 2015 | 19.40 | 19.40 | 18.70 | 18.90 | 3,597 | -0.20(-1.05%) |
Jul 16, 2015 | 19.00 | 19.70 | 19.00 | 19.10 | 40,322 | -0.10(-0.52%) |
Jul 15, 2015 | 18.50 | 19.70 | 18.30 | 19.20 | 46,626 | +0.60(+3.23%) |
Jul 14, 2015 | 18.60 | 18.70 | 18.40 | 18.60 | 6,072 | +0.00(+0.00%) |
Jul 13, 2015 | 18.40 | 18.60 | 18.20 | 18.60 | 8,535 | +0.40(+2.20%) |
Jul 10, 2015 | 17.90 | 18.60 | 17.90 | 18.20 | 3,669 | +0.30(+1.68%) |
Jul 09, 2015 | 18.00 | 18.60 | 17.80 | 17.90 | 11,042 | +0.00(+0.00%) |
Jul 08, 2015 | 18.20 | 18.60 | 17.90 | 17.90 | 12,600 | -0.60(-3.24%) |
Jul 07, 2015 | 19.00 | 19.00 | 18.40 | 18.50 | 15,196 | -0.40(-2.12%) |
Jul 06, 2015 | 19.30 | 19.30 | 18.10 | 18.90 | 18,287 | -0.70(-3.57%) |
Jul 02, 2015 | 19.00 | 19.60 | 19.60 | 19.60 | 6,530 | +0.50(+2.62%) |
Jul 01, 2015 | 19.30 | 19.50 | 18.80 | 19.10 | 12,870 | -0.40(-2.05%) |
Jun 30, 2015 | 19.40 | 19.50 | 18.90 | 19.50 | 4,578 | +0.30(+1.56%) |
Jun 29, 2015 | 19.50 | 19.70 | 18.80 | 19.20 | 20,401 | -0.60(-3.03%) |
Jun 26, 2015 | 20.00 | 20.30 | 19.80 | 19.80 | 4,709 | -0.50(-2.46%) |
Jun 25, 2015 | 20.20 | 20.40 | 19.90 | 20.30 | 4,878 | +0.10(+0.50%) |
Jun 24, 2015 | 20.40 | 20.60 | 19.80 | 20.20 | 6,809 | -0.40(-1.94%) |
Jun 23, 2015 | 20.70 | 21.00 | 20.30 | 20.60 | 8,213 | +0.10(+0.49%) |
Jun 22, 2015 | 21.10 | 21.30 | 20.20 | 20.50 | 12,126 | -0.90(-4.21%) |
Jun 19, 2015 | 20.50 | 21.60 | 20.10 | 21.40 | 31,949 | +0.90(+4.39%) |
Jun 18, 2015 | 19.50 | 20.50 | 19.50 | 20.50 | 8,496 | +0.60(+3.02%) |
Jun 17, 2015 | 19.50 | 20.10 | 19.50 | 19.90 | 4,616 | +0.20(+1.02%) |
Jun 16, 2015 | 19.90 | 20.10 | 19.60 | 19.70 | 11,276 | -0.10(-0.51%) |
Jun 15, 2015 | 20.00 | 20.20 | 19.55 | 19.80 | 17,989 | -0.70(-3.41%) |
Jun 12, 2015 | 21.00 | 21.10 | 20.20 | 20.50 | 5,217 | -0.50(-2.38%) |
Jun 11, 2015 | 21.30 | 21.50 | 20.80 | 21.00 | 8,912 | -0.20(-0.94%) |
Jun 10, 2015 | 21.30 | 21.60 | 20.80 | 21.20 | 4,951 | +0.00(+0.00%) |
Jun 09, 2015 | 21.80 | 21.80 | 21.11 | 21.20 | 6,904 | -0.80(-3.64%) |
Jun 08, 2015 | 21.60 | 22.00 | 21.30 | 22.00 | 21,821 | +0.40(+1.85%) |
Jun 05, 2015 | 21.00 | 22.00 | 21.00 | 21.60 | 27,341 | -0.10(-0.46%) |
Jun 04, 2015 | 21.00 | 22.00 | 21.00 | 21.70 | 29,023 | +0.40(+1.88%) |
Jun 03, 2015 | 20.20 | 21.80 | 20.20 | 21.30 | 54,433 | +0.80(+3.90%) |
Jun 02, 2015 | 19.80 | 20.60 | 19.40 | 20.50 | 45,148 | +0.30(+1.49%) |