Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.39 | 16.51 | 16.35 | 16.50 | 30,424 | +0.05(+0.30%) |
May 27, 2016 | 16.45 | 16.45 | 16.45 | 0 | -0.32(-1.89%) | |
May 26, 2016 | 16.78 | 16.78 | 16.67 | 16.77 | 6,199 | +0.26(+1.60%) |
May 25, 2016 | 16.04 | 16.50 | 16.02 | 16.50 | 3,025 | +0.57(+3.61%) |
May 24, 2016 | 15.93 | 16.17 | 15.87 | 15.93 | 35,498 | +0.07(+0.44%) |
May 23, 2016 | 15.87 | 15.88 | 15.86 | 15.86 | 2,719 | +0.01(+0.04%) |
May 20, 2016 | 15.76 | 15.89 | 15.76 | 15.85 | 1,513 | +0.11(+0.67%) |
May 19, 2016 | 15.42 | 15.75 | 15.42 | 15.75 | 2,201 | -0.36(-2.24%) |
May 18, 2016 | 16.02 | 16.13 | 16.00 | 16.11 | 4,279 | -0.15(-0.90%) |
May 17, 2016 | 16.32 | 16.32 | 16.17 | 16.26 | 6,348 | -0.01(-0.09%) |
May 16, 2016 | 15.72 | 16.42 | 15.72 | 16.27 | 18,418 | +0.71(+4.53%) |
May 13, 2016 | 15.63 | 15.70 | 15.56 | 15.56 | 2,226 | -0.31(-1.96%) |
May 12, 2016 | 16.16 | 16.16 | 15.79 | 15.88 | 9,643 | -0.14(-0.90%) |
May 11, 2016 | 15.83 | 16.05 | 15.81 | 16.02 | 16,726 | +0.02(+0.12%) |
May 10, 2016 | 16.26 | 16.26 | 16.00 | 16.00 | 5,170 | +0.07(+0.43%) |
May 09, 2016 | 15.99 | 15.99 | 15.87 | 15.93 | 5,154 | -0.34(-2.08%) |
May 06, 2016 | 15.71 | 16.46 | 15.71 | 16.27 | 3,921 | -0.01(-0.06%) |
May 05, 2016 | 16.39 | 16.39 | 16.28 | 16.28 | 10,357 | +0.32(+2.01%) |
May 04, 2016 | 16.26 | 16.26 | 15.88 | 15.96 | 4,352 | -0.15(-0.92%) |
May 03, 2016 | 16.22 | 16.23 | 16.09 | 16.11 | 2,602 | -0.57(-3.43%) |
May 02, 2016 | 16.90 | 17.00 | 16.66 | 16.68 | 6,074 | -0.21(-1.24%) |
Apr 29, 2016 | 16.58 | 16.90 | 16.58 | 16.89 | 3,042 | +0.65(+4.00%) |
Apr 28, 2016 | 16.45 | 16.48 | 16.21 | 16.24 | 8,024 | -0.13(-0.79%) |
Apr 27, 2016 | 16.23 | 16.47 | 16.22 | 16.37 | 2,856 | +0.09(+0.57%) |
Apr 26, 2016 | 16.29 | 16.40 | 16.26 | 16.28 | 1,901 | +0.05(+0.29%) |
Apr 25, 2016 | 16.23 | 16.41 | 16.21 | 16.23 | 4,619 | -0.32(-1.94%) |
Apr 22, 2016 | 16.15 | 16.55 | 16.15 | 16.55 | 15,615 | +0.48(+2.99%) |
Apr 21, 2016 | 15.46 | 16.07 | 15.46 | 16.07 | 6,179 | +0.49(+3.12%) |
Apr 20, 2016 | 14.96 | 15.61 | 14.96 | 15.58 | 5,392 | +0.58(+3.89%) |
Apr 19, 2016 | 14.48 | 15.00 | 14.44 | 15.00 | 9,095 | +0.76(+5.35%) |
Apr 18, 2016 | 14.17 | 14.39 | 13.68 | 14.24 | 4,747 | -0.07(-0.50%) |
Apr 15, 2016 | 14.58 | 14.58 | 14.31 | 14.31 | 885 | -0.33(-2.27%) |
Apr 14, 2016 | 14.61 | 14.64 | 14.61 | 14.64 | 1,600 | -0.25(-1.66%) |
Apr 13, 2016 | 15.29 | 15.36 | 14.89 | 14.89 | 2,406 | -0.62(-4.00%) |
Apr 12, 2016 | 14.34 | 15.51 | 14.29 | 15.51 | 12,135 | +1.37(+9.69%) |
Apr 11, 2016 | 14.12 | 14.18 | 14.11 | 14.14 | 12,851 | -0.12(-0.84%) |
Apr 08, 2016 | 14.59 | 14.69 | 14.26 | 14.26 | 4,773 | +0.34(+2.44%) |
Apr 07, 2016 | 14.08 | 14.17 | 13.86 | 13.92 | 2,860 | +0.00(+0.00%) |
Apr 06, 2016 | 13.97 | 14.01 | 13.91 | 13.92 | 6,635 | +0.43(+3.16%) |
Apr 05, 2016 | 13.41 | 13.49 | 13.36 | 13.49 | 5,186 | +0.10(+0.72%) |
Apr 04, 2016 | 13.58 | 13.69 | 13.40 | 13.40 | 1,847 | -0.23(-1.71%) |
Apr 01, 2016 | 13.79 | 13.93 | 13.63 | 13.63 | 6,343 | -0.86(-5.96%) |
Mar 31, 2016 | 14.49 | 14.49 | 14.49 | 14.49 | 10,136 | +0.17(+1.19%) |
Mar 30, 2016 | 14.57 | 14.71 | 14.32 | 14.32 | 2,659 | +0.17(+1.21%) |
Mar 29, 2016 | 13.79 | 14.15 | 13.79 | 14.15 | 3,455 | +0.22(+1.60%) |
Mar 28, 2016 | 14.12 | 14.12 | 13.93 | 13.93 | 2,100 | -0.02(-0.14%) |
Mar 24, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.08(+0.58%) | |
Mar 23, 2016 | 14.33 | 14.33 | 13.87 | 13.87 | 22,699 | -0.51(-3.55%) |
Mar 22, 2016 | 14.43 | 14.44 | 14.24 | 14.38 | 69,471 | +0.05(+0.38%) |
Mar 21, 2016 | 14.29 | 14.48 | 14.24 | 14.33 | 5,280 | -0.16(-1.11%) |
Mar 18, 2016 | 14.95 | 15.06 | 14.43 | 14.49 | 16,105 | -0.59(-3.94%) |
Mar 17, 2016 | 14.70 | 15.12 | 14.70 | 15.08 | 4,838 | +0.87(+6.13%) |
Mar 16, 2016 | 14.18 | 14.21 | 14.15 | 14.21 | 4,479 | +0.21(+1.50%) |
Mar 15, 2016 | 14.18 | 14.18 | 13.84 | 14.00 | 3,685 | -0.42(-2.93%) |
Mar 14, 2016 | 14.46 | 14.49 | 14.40 | 14.42 | 3,998 | -0.29(-1.95%) |
Mar 11, 2016 | 14.44 | 14.71 | 14.37 | 14.71 | 9,930 | +0.66(+4.68%) |
Mar 10, 2016 | 14.26 | 14.26 | 14.05 | 14.05 | 3,271 | -0.12(-0.83%) |
Mar 09, 2016 | 14.01 | 14.17 | 14.01 | 14.17 | 2,184 | -0.13(-0.91%) |
Mar 08, 2016 | 14.45 | 14.45 | 14.30 | 14.30 | 3,608 | -0.37(-2.52%) |
Mar 07, 2016 | 14.85 | 15.00 | 14.67 | 14.67 | 4,627 | +0.23(+1.59%) |
Mar 04, 2016 | 13.99 | 14.44 | 13.99 | 14.44 | 325 | +0.52(+3.71%) |
Mar 03, 2016 | 13.88 | 14.06 | 13.88 | 13.92 | 15,669 | +0.37(+2.74%) |
Mar 02, 2016 | 13.14 | 13.64 | 13.14 | 13.55 | 4,674 | +0.18(+1.36%) |
Mar 01, 2016 | 13.21 | 13.40 | 13.14 | 13.37 | 29,517 | +0.07(+0.53%) |
Feb 29, 2016 | 13.37 | 13.37 | 13.28 | 13.30 | 15,381 | +0.00(+0.00%) |
Feb 26, 2016 | 13.34 | 13.34 | 13.19 | 13.30 | 2,800 | +0.19(+1.45%) |
Feb 25, 2016 | 13.17 | 13.17 | 12.85 | 13.11 | 2,513 | +0.53(+4.21%) |
Feb 24, 2016 | 12.51 | 12.72 | 12.46 | 12.58 | 8,317 | -0.29(-2.25%) |
Feb 23, 2016 | 13.15 | 13.27 | 12.75 | 12.87 | 3,917 | -0.78(-5.72%) |
Feb 22, 2016 | 13.38 | 13.65 | 13.38 | 13.65 | 883 | +0.60(+4.61%) |
Feb 19, 2016 | 12.92 | 13.21 | 12.92 | 13.05 | 5,766 | -0.21(-1.58%) |
Feb 18, 2016 | 13.89 | 13.91 | 13.26 | 13.26 | 8,485 | -0.58(-4.19%) |
Feb 17, 2016 | 13.24 | 13.84 | 13.24 | 13.84 | 7,212 | +0.75(+5.73%) |
Feb 16, 2016 | 13.36 | 13.36 | 13.07 | 13.09 | 3,692 | +0.06(+0.46%) |
Feb 12, 2016 | 13.03 | 13.03 | 13.03 | 0 | +0.36(+2.84%) | |
Feb 11, 2016 | 12.35 | 12.82 | 12.31 | 12.67 | 15,823 | +0.84(+7.10%) |
Feb 10, 2016 | 12.09 | 12.13 | 11.83 | 11.83 | 1,739 | -0.29(-2.40%) |
Feb 09, 2016 | 12.15 | 12.19 | 11.82 | 12.12 | 60,152 | -0.75(-5.80%) |
Feb 08, 2016 | 13.12 | 13.25 | 12.87 | 12.87 | 16,262 | -0.31(-2.36%) |
Feb 05, 2016 | 13.25 | 13.25 | 13.05 | 13.18 | 3,151 | -0.10(-0.77%) |
Feb 04, 2016 | 13.40 | 13.49 | 13.15 | 13.28 | 11,417 | +0.23(+1.77%) |
Feb 03, 2016 | 12.80 | 13.08 | 12.31 | 13.05 | 5,258 | +0.66(+5.33%) |
Feb 02, 2016 | 12.25 | 12.43 | 12.21 | 12.39 | 2,234 | -0.47(-3.64%) |
Feb 01, 2016 | 13.00 | 13.00 | 12.63 | 12.86 | 1,482 | -0.49(-3.66%) |
Jan 29, 2016 | 13.25 | 13.41 | 13.07 | 13.35 | 15,394 | +0.30(+2.27%) |
Jan 28, 2016 | 12.46 | 13.05 | 12.40 | 13.05 | 6,353 | +1.04(+8.66%) |
Jan 27, 2016 | 11.93 | 12.35 | 11.91 | 12.01 | 1,616 | -0.26(-2.12%) |
Jan 26, 2016 | 12.01 | 12.36 | 12.01 | 12.27 | 5,014 | +0.37(+3.11%) |
Jan 25, 2016 | 12.28 | 12.32 | 11.90 | 11.90 | 19,046 | -0.66(-5.25%) |
Jan 22, 2016 | 12.71 | 12.77 | 12.23 | 12.56 | 12,217 | +1.02(+8.84%) |
Jan 21, 2016 | 10.77 | 11.76 | 10.76 | 11.54 | 6,043 | +0.59(+5.39%) |
Jan 20, 2016 | 10.21 | 10.95 | 10.00 | 10.95 | 6,510 | +0.29(+2.73%) |
Jan 19, 2016 | 10.79 | 10.82 | 10.36 | 10.66 | 20,326 | +0.03(+0.26%) |
Jan 15, 2016 | 10.63 | 10.63 | 10.63 | 0 | -0.38(-3.42%) | |
Jan 14, 2016 | 10.43 | 11.01 | 10.24 | 11.01 | 15,238 | +0.59(+5.62%) |
Jan 13, 2016 | 10.75 | 11.00 | 10.34 | 10.42 | 10,496 | -0.13(-1.23%) |
Jan 12, 2016 | 10.71 | 10.71 | 10.09 | 10.55 | 18,610 | -0.25(-2.28%) |
Jan 11, 2016 | 11.12 | 11.16 | 10.45 | 10.80 | 22,232 | -0.56(-4.96%) |
Jan 08, 2016 | 11.27 | 11.44 | 10.97 | 11.36 | 32,457 | +0.28(+2.54%) |
Jan 07, 2016 | 11.20 | 11.34 | 11.06 | 11.08 | 11,227 | -0.27(-2.39%) |
Jan 06, 2016 | 11.45 | 11.50 | 11.35 | 11.35 | 2,288 | -0.36(-3.07%) |
Jan 05, 2016 | 11.64 | 11.71 | 11.63 | 11.71 | 3,253 | +0.00(+0.03%) |
Jan 04, 2016 | 12.09 | 12.09 | 11.60 | 11.71 | 1,423 | -0.30(-2.52%) |
Dec 31, 2015 | 12.01 | 12.01 | 12.01 | 0 | +0.04(+0.33%) | |
Dec 30, 2015 | 12.10 | 12.14 | 11.93 | 11.97 | 9,235 | -0.28(-2.29%) |
Dec 29, 2015 | 12.58 | 12.76 | 12.20 | 12.25 | 10,794 | -0.01(-0.08%) |
Dec 28, 2015 | 12.26 | 12.40 | 12.26 | 12.26 | 10,112 | -0.29(-2.31%) |
Dec 24, 2015 | 12.55 | 12.55 | 12.55 | 0 | +0.04(+0.34%) | |
Dec 23, 2015 | 11.78 | 12.54 | 11.75 | 12.51 | 23,631 | +1.01(+8.76%) |
Dec 22, 2015 | 11.71 | 11.78 | 11.50 | 11.50 | 16,741 | -0.29(-2.46%) |
Dec 21, 2015 | 11.80 | 12.00 | 11.57 | 11.79 | 9,517 | -0.07(-0.57%) |
Dec 18, 2015 | 11.47 | 11.91 | 11.45 | 11.86 | 14,208 | +0.25(+2.13%) |
Dec 17, 2015 | 11.53 | 11.61 | 11.36 | 11.61 | 7,541 | -0.07(-0.60%) |
Dec 16, 2015 | 11.87 | 11.85 | 11.54 | 11.68 | 42,021 | -0.17(-1.43%) |
Dec 15, 2015 | 11.58 | 11.85 | 11.55 | 11.85 | 11,369 | +0.27(+2.31%) |
Dec 14, 2015 | 11.55 | 11.65 | 11.41 | 11.58 | 9,108 | +0.03(+0.28%) |
Dec 11, 2015 | 11.73 | 11.86 | 11.55 | 11.55 | 23,850 | -0.70(-5.71%) |
Dec 10, 2015 | 11.70 | 12.28 | 11.70 | 12.25 | 9,098 | +0.39(+3.27%) |
Dec 09, 2015 | 12.28 | 12.81 | 11.86 | 11.86 | 4,391 | -0.27(-2.21%) |
Dec 08, 2015 | 11.65 | 12.25 | 11.65 | 12.13 | 14,352 | +0.11(+0.95%) |
Dec 07, 2015 | 13.05 | 13.05 | 11.96 | 12.02 | 18,389 | -1.23(-9.31%) |
Dec 04, 2015 | 13.51 | 13.51 | 13.16 | 13.25 | 6,201 | -0.50(-3.64%) |
Dec 03, 2015 | 13.86 | 14.15 | 13.68 | 13.75 | 10,508 | +0.17(+1.26%) |
Dec 02, 2015 | 13.77 | 13.95 | 13.41 | 13.58 | 8,613 | -0.35(-2.51%) |
Dec 01, 2015 | 13.77 | 14.00 | 13.77 | 13.93 | 13,285 | +0.21(+1.53%) |
Nov 30, 2015 | 13.66 | 13.87 | 13.66 | 13.72 | 9,222 | +0.02(+0.13%) |
Nov 27, 2015 | 13.70 | 13.70 | 13.70 | 13.70 | 687 | -0.26(-1.87%) |
Nov 25, 2015 | 13.96 | 13.96 | 13.96 | 0 | +0.12(+0.85%) | |
Nov 24, 2015 | 13.71 | 14.09 | 13.54 | 13.85 | 10,385 | +0.23(+1.68%) |
Nov 23, 2015 | 13.99 | 13.62 | 26,486 | +0.09(+0.68%) | ||
Nov 20, 2015 | 13.93 | 13.93 | 13.53 | 13.53 | 9,321 | -0.39(-2.83%) |
Nov 19, 2015 | 13.82 | 13.92 | 13.80 | 13.92 | 2,384 | +0.26(+1.90%) |
Nov 18, 2015 | 13.66 | 13.67 | 13.50 | 13.66 | 2,227 | +0.12(+0.89%) |
Nov 17, 2015 | 13.92 | 13.92 | 13.51 | 13.54 | 2,259 | -0.36(-2.59%) |
Nov 16, 2015 | 13.61 | 13.90 | 13.41 | 13.90 | 10,560 | +0.43(+3.16%) |
Nov 13, 2015 | 13.22 | 13.70 | 13.00 | 13.47 | 8,815 | +0.29(+2.23%) |
Nov 12, 2015 | 13.53 | 13.54 | 13.16 | 13.18 | 12,852 | -0.58(-4.22%) |
Nov 11, 2015 | 13.76 | 13.77 | 13.61 | 13.76 | 3,904 | -0.23(-1.65%) |
Nov 10, 2015 | 13.67 | 13.99 | 13.65 | 13.99 | 2,790 | +0.32(+2.31%) |
Nov 09, 2015 | 13.98 | 13.98 | 13.67 | 13.67 | 56,585 | -0.23(-1.66%) |
Nov 06, 2015 | 14.08 | 14.14 | 13.79 | 13.90 | 3,991 | -1.18(-7.82%) |
Nov 05, 2015 | 15.07 | 15.21 | 15.05 | 15.08 | 2,045 | -0.11(-0.69%) |
Nov 04, 2015 | 15.91 | 15.91 | 14.83 | 15.19 | 4,591 | -0.52(-3.31%) |
Nov 03, 2015 | 15.20 | 15.72 | 15.01 | 15.71 | 14,319 | +0.42(+2.74%) |
Nov 02, 2015 | 14.54 | 15.31 | 14.54 | 15.29 | 97,821 | +0.54(+3.64%) |
Oct 30, 2015 | 14.54 | 14.86 | 14.52 | 14.75 | 1,700 | -0.04(-0.24%) |
Oct 29, 2015 | 15.14 | 15.41 | 14.79 | 14.79 | 29,096 | -0.22(-1.47%) |
Oct 28, 2015 | 14.53 | 15.16 | 14.40 | 15.01 | 74,688 | +0.53(+3.69%) |
Oct 27, 2015 | 14.45 | 14.68 | 14.36 | 14.48 | 57,132 | -0.12(-0.85%) |
Oct 26, 2015 | 15.00 | 15.01 | 14.60 | 14.60 | 12,451 | -0.46(-3.07%) |
Oct 23, 2015 | 15.31 | 15.31 | 15.06 | 15.06 | 1,870 | -0.27(-1.74%) |
Oct 22, 2015 | 15.33 | 15.53 | 15.32 | 15.33 | 11,136 | +0.19(+1.25%) |
Oct 21, 2015 | 15.31 | 15.31 | 15.14 | 15.14 | 1,299 | -0.63(-3.99%) |
Oct 20, 2015 | 15.52 | 15.77 | 15.50 | 15.77 | 2,801 | +0.38(+2.50%) |
Oct 19, 2015 | 15.88 | 15.88 | 15.38 | 15.39 | 2,197 | -0.74(-4.61%) |
Oct 16, 2015 | 16.66 | 16.66 | 16.13 | 16.13 | 3,285 | -0.42(-2.54%) |
Oct 15, 2015 | 16.54 | 16.78 | 16.12 | 16.55 | 7,108 | -0.07(-0.42%) |
Oct 14, 2015 | 16.43 | 16.63 | 16.43 | 16.62 | 10,479 | +0.17(+1.05%) |
Oct 13, 2015 | 15.92 | 16.61 | 15.92 | 16.45 | 3,942 | -0.20(-1.22%) |
Oct 12, 2015 | 16.52 | 16.83 | 16.52 | 16.65 | 6,012 | -0.18(-1.05%) |
Oct 09, 2015 | 17.15 | 17.27 | 16.75 | 16.83 | 9,060 | -0.28(-1.66%) |
Oct 08, 2015 | 16.76 | 17.13 | 16.67 | 17.11 | 3,605 | +0.61(+3.70%) |
Oct 07, 2015 | 16.06 | 17.08 | 16.06 | 16.50 | 44,607 | +0.47(+2.93%) |
Oct 06, 2015 | 15.20 | 16.03 | 15.20 | 16.03 | 3,383 | +1.18(+7.95%) |
Oct 05, 2015 | 14.26 | 14.88 | 14.26 | 14.85 | 13,772 | +0.97(+6.99%) |
Oct 02, 2015 | 13.35 | 13.88 | 13.35 | 13.88 | 4,553 | +0.64(+4.82%) |
Oct 01, 2015 | 13.28 | 13.31 | 13.24 | 13.24 | 950 | +0.00(+0.02%) |
Sep 30, 2015 | 13.28 | 13.28 | 13.03 | 13.24 | 11,023 | +0.26(+1.98%) |
Sep 29, 2015 | 12.91 | 13.07 | 12.87 | 12.98 | 10,506 | -0.06(-0.43%) |
Sep 28, 2015 | 13.46 | 13.46 | 13.04 | 13.04 | 18,297 | -0.62(-4.55%) |
Sep 25, 2015 | 13.81 | 13.92 | 13.60 | 13.66 | 10,578 | -0.01(-0.09%) |
Sep 24, 2015 | 13.55 | 13.85 | 13.55 | 13.67 | 1,367 | -0.13(-0.94%) |
Sep 23, 2015 | 14.50 | 14.50 | 13.80 | 13.80 | 8,453 | +0.05(+0.39%) |
Sep 22, 2015 | 13.75 | 13.75 | 13.75 | 13.75 | 420 | -0.66(-4.59%) |
Sep 21, 2015 | 13.88 | 14.41 | 13.84 | 14.41 | 2,914 | +0.65(+4.75%) |
Sep 18, 2015 | 13.91 | 14.01 | 13.75 | 13.76 | 8,664 | -0.13(-0.91%) |
Sep 17, 2015 | 13.70 | 14.10 | 13.70 | 13.88 | 11,597 | +0.24(+1.79%) |
Sep 16, 2015 | 13.07 | 13.64 | 13.07 | 13.64 | 3,498 | +0.72(+5.57%) |
Sep 15, 2015 | 13.12 | 13.27 | 12.89 | 12.92 | 3,611 | -0.09(-0.67%) |
Sep 14, 2015 | 12.90 | 13.01 | 12.80 | 13.01 | 8,712 | +0.02(+0.13%) |
Sep 11, 2015 | 13.57 | 13.58 | 12.97 | 12.99 | 4,223 | -0.72(-5.23%) |
Sep 10, 2015 | 13.50 | 13.91 | 13.50 | 13.71 | 3,146 | +0.07(+0.48%) |
Sep 09, 2015 | 13.93 | 14.20 | 13.64 | 13.64 | 6,145 | -0.33(-2.36%) |
Sep 08, 2015 | 14.24 | 14.28 | 13.83 | 13.97 | 9,631 | +0.05(+0.35%) |
Sep 04, 2015 | 13.92 | 13.92 | 13.92 | 0 | -0.17(-1.22%) | |
Sep 03, 2015 | 13.78 | 14.13 | 13.78 | 14.10 | 1,230 | +0.13(+0.94%) |
Sep 02, 2015 | 14.35 | 14.37 | 13.70 | 13.96 | 25,754 | -0.47(-3.23%) |
Sep 01, 2015 | 14.26 | 14.43 | 14.00 | 14.43 | 5,479 | -0.58(-3.85%) |
Aug 31, 2015 | 13.98 | 15.01 | 13.81 | 15.01 | 45,633 | +0.71(+4.95%) |
Aug 28, 2015 | 14.24 | 14.56 | 14.24 | 14.30 | 12,320 | +0.70(+5.15%) |
Aug 27, 2015 | 13.17 | 13.86 | 13.17 | 13.60 | 19,485 | +0.64(+4.94%) |
Aug 26, 2015 | 12.98 | 13.01 | 12.56 | 12.96 | 6,429 | +0.27(+2.13%) |
Aug 25, 2015 | 12.69 | 13.16 | 12.62 | 12.69 | 10,806 | +0.25(+2.01%) |
Aug 24, 2015 | 11.64 | 12.70 | 11.64 | 12.44 | 24,206 | -0.30(-2.36%) |
Aug 21, 2015 | 12.52 | 13.05 | 12.52 | 12.74 | 18,407 | -0.12(-0.93%) |
Aug 20, 2015 | 13.00 | 13.05 | 12.86 | 12.86 | 12,703 | -0.38(-2.87%) |
Aug 19, 2015 | 13.95 | 13.95 | 13.12 | 13.24 | 26,905 | -0.81(-5.77%) |
Aug 18, 2015 | 14.05 | 14.24 | 13.99 | 14.05 | 7,832 | -0.05(-0.35%) |
Aug 17, 2015 | 14.50 | 14.51 | 14.10 | 14.10 | 4,612 | -0.47(-3.23%) |
Aug 14, 2015 | 15.06 | 15.14 | 14.57 | 14.57 | 3,705 | -0.07(-0.49%) |
Aug 13, 2015 | 15.38 | 15.38 | 14.56 | 14.64 | 8,482 | -0.98(-6.27%) |
Aug 12, 2015 | 15.46 | 15.71 | 15.46 | 15.62 | 3,679 | +0.39(+2.57%) |
Aug 11, 2015 | 15.15 | 15.23 | 14.99 | 15.23 | 11,441 | -0.38(-2.44%) |
Aug 10, 2015 | 14.72 | 15.61 | 14.72 | 15.61 | 17,454 | +1.13(+7.82%) |
Aug 07, 2015 | 14.91 | 15.07 | 14.42 | 14.48 | 9,656 | -0.37(-2.50%) |
Aug 06, 2015 | 14.42 | 14.89 | 14.12 | 14.85 | 21,356 | +0.27(+1.84%) |
Aug 05, 2015 | 15.10 | 15.10 | 14.55 | 14.58 | 8,702 | -0.31(-2.08%) |
Aug 04, 2015 | 14.63 | 14.97 | 14.62 | 14.89 | 7,292 | +0.16(+1.08%) |
Aug 03, 2015 | 15.00 | 15.00 | 14.70 | 14.73 | 8,504 | -0.33(-2.21%) |
Jul 31, 2015 | 15.76 | 15.79 | 14.99 | 15.06 | 11,259 | -0.50(-3.20%) |
Jul 30, 2015 | 15.15 | 16.01 | 14.94 | 15.56 | 12,892 | +0.70(+4.71%) |
Jul 29, 2015 | 14.40 | 14.95 | 14.40 | 14.86 | 10,672 | +0.23(+1.54%) |
Jul 28, 2015 | 14.39 | 14.79 | 14.35 | 14.63 | 11,693 | +0.37(+2.63%) |
Jul 27, 2015 | 14.58 | 14.75 | 14.26 | 14.26 | 29,517 | -0.43(-2.93%) |
Jul 24, 2015 | 14.98 | 14.98 | 14.60 | 14.69 | 22,040 | -0.40(-2.62%) |
Jul 23, 2015 | 15.20 | 15.27 | 14.99 | 15.09 | 11,451 | -0.05(-0.32%) |
Jul 22, 2015 | 15.00 | 15.21 | 15.00 | 15.13 | 10,705 | -0.25(-1.61%) |
Jul 21, 2015 | 15.16 | 15.47 | 15.16 | 15.38 | 6,942 | +0.20(+1.33%) |
Jul 20, 2015 | 15.63 | 15.67 | 15.18 | 15.18 | 18,323 | -0.69(-4.36%) |
Jul 17, 2015 | 15.98 | 16.09 | 15.87 | 15.87 | 6,680 | -0.42(-2.58%) |
Jul 16, 2015 | 16.53 | 16.53 | 16.27 | 16.29 | 9,766 | -0.12(-0.73%) |
Jul 15, 2015 | 16.76 | 16.82 | 16.38 | 16.41 | 7,255 | -0.41(-2.47%) |
Jul 14, 2015 | 16.57 | 16.98 | 16.49 | 16.83 | 5,905 | +0.29(+1.72%) |
Jul 13, 2015 | 16.42 | 16.57 | 16.38 | 16.54 | 18,983 | +0.02(+0.12%) |
Jul 10, 2015 | 16.78 | 16.78 | 16.43 | 16.52 | 3,861 | -0.19(-1.14%) |
Jul 09, 2015 | 16.84 | 16.87 | 16.62 | 16.71 | 57,786 | +0.11(+0.66%) |
Jul 08, 2015 | 17.15 | 17.15 | 16.49 | 16.60 | 7,941 | -0.51(-2.98%) |
Jul 07, 2015 | 16.75 | 17.22 | 16.67 | 17.11 | 6,619 | +0.22(+1.30%) |
Jul 06, 2015 | 16.99 | 17.03 | 16.89 | 16.89 | 5,824 | -0.30(-1.75%) |
Jul 02, 2015 | 17.19 | 17.19 | 17.19 | 0 | +0.44(+2.63%) | |
Jul 01, 2015 | 16.95 | 16.95 | 16.71 | 16.75 | 3,234 | -0.33(-1.93%) |
Jun 30, 2015 | 17.05 | 17.18 | 16.90 | 17.08 | 3,921 | +0.02(+0.14%) |
Jun 29, 2015 | 17.15 | 17.27 | 17.00 | 17.06 | 8,241 | -0.52(-2.94%) |
Jun 26, 2015 | 17.65 | 17.65 | 17.23 | 17.57 | 11,623 | -0.24(-1.34%) |
Jun 25, 2015 | 18.06 | 18.06 | 17.81 | 17.81 | 4,477 | -0.13(-0.73%) |
Jun 24, 2015 | 17.94 | 18.01 | 17.94 | 17.94 | 4,010 | +0.04(+0.23%) |
Jun 23, 2015 | 17.76 | 17.98 | 17.76 | 17.90 | 2,540 | +0.18(+1.02%) |
Jun 22, 2015 | 17.50 | 17.78 | 17.50 | 17.72 | 9,303 | +0.28(+1.61%) |
Jun 19, 2015 | 17.97 | 17.97 | 17.36 | 17.44 | 7,471 | -0.51(-2.84%) |
Jun 18, 2015 | 18.37 | 18.37 | 17.95 | 17.95 | 5,412 | -0.30(-1.64%) |
Jun 17, 2015 | 18.37 | 18.18 | 18.25 | 4,272 | +0.31(+1.75%) | |
Jun 16, 2015 | 17.94 | 17.94 | 17.92 | 17.94 | 927 | -0.00(-0.02%) |
Jun 15, 2015 | 17.82 | 18.06 | 17.82 | 17.94 | 243,484 | -0.01(-0.08%) |
Jun 12, 2015 | 17.92 | 18.07 | 17.92 | 17.95 | 6,476 | -0.25(-1.35%) |
Jun 11, 2015 | 17.93 | 18.20 | 17.92 | 18.20 | 5,942 | +0.24(+1.34%) |
Jun 10, 2015 | 18.29 | 18.29 | 17.81 | 17.96 | 6,424 | -0.07(-0.39%) |
Jun 09, 2015 | 17.80 | 18.03 | 17.77 | 18.03 | 7,019 | +0.50(+2.85%) |
Jun 08, 2015 | 17.61 | 17.61 | 17.51 | 17.53 | 4,127 | -0.27(-1.51%) |
Jun 05, 2015 | 17.54 | 17.90 | 17.54 | 17.80 | 2,723 | +0.09(+0.53%) |
Jun 04, 2015 | 17.73 | 17.74 | 17.62 | 17.70 | 5,077 | -0.48(-2.62%) |
Jun 03, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 201 | -0.17(-0.93%) |
Jun 02, 2015 | 17.96 | 18.46 | 17.93 | 18.35 | 5,700 | +0.63(+3.57%) |