Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.12 | 12.18 | 12.12 | 12.12 | 3,265 | +0.09(+0.75%) |
May 27, 2016 | 12.03 | 12.03 | 12.03 | 0 | -0.13(-1.07%) | |
May 26, 2016 | 12.17 | 12.17 | 11.97 | 12.16 | 3,409 | -0.04(-0.33%) |
May 25, 2016 | 12.20 | 12.20 | 12.20 | 12.20 | 1,835 | +0.21(+1.75%) |
May 24, 2016 | 11.89 | 11.99 | 11.89 | 11.99 | 1,958 | +0.24(+2.04%) |
May 23, 2016 | 11.43 | 11.75 | 11.43 | 11.75 | 32,979 | -0.17(-1.43%) |
May 20, 2016 | 11.85 | 11.92 | 11.85 | 11.92 | 4,032 | +0.37(+3.20%) |
May 19, 2016 | 11.43 | 11.55 | 11.37 | 11.55 | 1,974 | -0.08(-0.71%) |
May 18, 2016 | 11.63 | 11.63 | 11.63 | 11.63 | 250 | -0.12(-1.00%) |
May 17, 2016 | 11.81 | 11.81 | 11.70 | 11.75 | 64,005 | -0.07(-0.59%) |
May 16, 2016 | 11.69 | 11.82 | 11.58 | 11.82 | 3,569 | +0.31(+2.69%) |
May 13, 2016 | 11.74 | 11.74 | 11.51 | 11.51 | 3,097 | -0.44(-3.68%) |
May 12, 2016 | 11.98 | 11.98 | 11.95 | 11.95 | 556 | +0.20(+1.70%) |
May 11, 2016 | 11.80 | 11.80 | 11.75 | 11.75 | 3,748 | +0.12(+1.04%) |
May 10, 2016 | 11.58 | 11.63 | 11.56 | 11.63 | 3,854 | +0.15(+1.29%) |
May 09, 2016 | 11.60 | 11.68 | 11.46 | 11.48 | 1,292 | -0.73(-5.98%) |
May 06, 2016 | 11.91 | 12.21 | 11.91 | 12.21 | 437 | -0.16(-1.29%) |
May 05, 2016 | 12.18 | 12.37 | 12.18 | 12.37 | 884 | +0.05(+0.40%) |
May 04, 2016 | 12.35 | 12.44 | 12.32 | 12.32 | 2,833 | -0.44(-3.48%) |
May 03, 2016 | 12.88 | 12.88 | 12.76 | 12.76 | 2,005 | -0.30(-2.27%) |
May 02, 2016 | 13.06 | 13.06 | 13.06 | 13.06 | 935 | +0.18(+1.40%) |
Apr 28, 2016 | 12.88 | 12.88 | 12.88 | 334 | -0.02(-0.16%) | |
Apr 27, 2016 | 12.76 | 12.90 | 12.76 | 12.90 | 4,551 | -0.16(-1.23%) |
Apr 26, 2016 | 12.98 | 13.27 | 12.97 | 13.06 | 64,968 | -0.04(-0.34%) |
Apr 25, 2016 | 13.25 | 13.25 | 13.04 | 13.10 | 26,796 | -0.30(-2.20%) |
Apr 22, 2016 | 13.35 | 13.40 | 13.35 | 13.40 | 3,145 | -0.35(-2.55%) |
Apr 21, 2016 | 13.72 | 13.84 | 13.72 | 13.75 | 13,288 | -0.44(-3.10%) |
Apr 20, 2016 | 13.94 | 14.19 | 13.91 | 14.19 | 1,509 | +0.16(+1.14%) |
Apr 18, 2016 | 14.03 | 14.03 | 14.03 | 40 | +0.13(+0.94%) | |
Apr 15, 2016 | 13.90 | 13.90 | 13.90 | 13.90 | 397 | -0.41(-2.87%) |
Apr 14, 2016 | 14.57 | 14.57 | 14.31 | 14.31 | 2,298 | -0.20(-1.38%) |
Apr 13, 2016 | 14.53 | 14.53 | 14.41 | 14.51 | 1,807 | +0.59(+4.24%) |
Apr 12, 2016 | 13.80 | 13.92 | 13.80 | 13.92 | 3,271 | +0.62(+4.66%) |
Apr 08, 2016 | 13.30 | 13.30 | 13.30 | 32 | +0.17(+1.29%) | |
Apr 07, 2016 | 13.12 | 13.13 | 13.12 | 13.13 | 530 | -0.30(-2.23%) |
Apr 06, 2016 | 13.33 | 13.45 | 13.33 | 13.43 | 117,762 | +0.40(+3.07%) |
Apr 05, 2016 | 13.03 | 13.03 | 13.03 | 13.03 | 467 | -0.37(-2.76%) |
Apr 01, 2016 | 13.40 | 13.40 | 13.40 | 38 | +0.12(+0.90%) | |
Mar 31, 2016 | 13.31 | 13.43 | 13.28 | 13.28 | 3,220 | +0.24(+1.84%) |
Mar 30, 2016 | 12.88 | 13.04 | 12.88 | 13.04 | 3,721 | +0.74(+6.06%) |
Mar 29, 2016 | 12.27 | 12.29 | 12.27 | 12.29 | 1,977 | -0.03(-0.20%) |
Mar 28, 2016 | 12.15 | 12.32 | 12.07 | 12.32 | 1,700 | +0.19(+1.57%) |
Mar 24, 2016 | 12.13 | 12.13 | 12.13 | 0 | -0.45(-3.57%) | |
Mar 23, 2016 | 12.91 | 12.91 | 12.54 | 12.58 | 822 | +0.20(+1.61%) |
Mar 22, 2016 | 12.22 | 12.38 | 12.22 | 12.38 | 538 | -0.05(-0.40%) |
Mar 21, 2016 | 12.63 | 12.63 | 12.43 | 12.43 | 1,268 | -0.35(-2.74%) |
Mar 18, 2016 | 12.76 | 12.78 | 12.69 | 12.78 | 1,416 | +0.48(+3.90%) |
Mar 17, 2016 | 12.16 | 12.39 | 12.16 | 12.30 | 1,881 | +0.03(+0.24%) |
Mar 16, 2016 | 11.99 | 12.30 | 11.99 | 12.27 | 1,120 | +0.38(+3.20%) |
Mar 15, 2016 | 11.98 | 11.98 | 11.88 | 11.89 | 6,611 | -0.36(-2.94%) |
Mar 14, 2016 | 12.25 | 12.25 | 12.25 | 12.25 | 810 | +0.36(+3.03%) |
Mar 11, 2016 | 11.62 | 11.89 | 11.62 | 11.89 | 3,239 | +0.70(+6.26%) |
Mar 10, 2016 | 11.32 | 11.32 | 11.19 | 11.19 | 649 | -0.46(-3.95%) |
Mar 09, 2016 | 11.60 | 11.65 | 11.57 | 11.65 | 756 | -0.11(-0.94%) |
Mar 08, 2016 | 11.73 | 11.78 | 11.73 | 11.76 | 3,052 | -0.24(-2.00%) |
Mar 07, 2016 | 11.73 | 12.00 | 11.73 | 12.00 | 682 | -0.51(-4.08%) |
Mar 04, 2016 | 12.51 | 11.57 | 12.51 | 592 | +0.94(+8.12%) | |
Mar 03, 2016 | 11.52 | 11.65 | 11.50 | 11.57 | 2,180 | -0.16(-1.36%) |
Mar 02, 2016 | 11.65 | 11.81 | 11.50 | 11.73 | 3,165 | +0.89(+8.26%) |
Mar 01, 2016 | 10.69 | 10.85 | 10.69 | 10.84 | 4,431 | +0.88(+8.79%) |
Feb 29, 2016 | 10.12 | 10.12 | 9.960 | 9.960 | 3,289 | +0.04(+0.40%) |
Feb 26, 2016 | 9.940 | 9.960 | 9.890 | 9.920 | 11,730 | +0.08(+0.81%) |
Feb 25, 2016 | 9.890 | 9.920 | 9.780 | 9.840 | 16,170 | -0.56(-5.38%) |
Feb 24, 2016 | 10.21 | 10.40 | 10.21 | 10.40 | 4,941 | +0.13(+1.27%) |
Feb 23, 2016 | 10.25 | 10.27 | 10.17 | 10.27 | 6,252 | -0.54(-5.00%) |
Feb 22, 2016 | 10.76 | 10.82 | 10.71 | 10.81 | 7,608 | +0.07(+0.65%) |
Feb 19, 2016 | 10.75 | 10.87 | 10.72 | 10.74 | 11,813 | +0.36(+3.47%) |
Feb 18, 2016 | 10.22 | 10.40 | 10.22 | 10.38 | 16,093 | +0.35(+3.51%) |
Feb 17, 2016 | 9.940 | 10.10 | 9.940 | 10.03 | 23,526 | +0.83(+9.04%) |
Feb 16, 2016 | 9.202 | 9.306 | 9.170 | 9.197 | 17,985 | +0.10(+1.13%) |
Feb 12, 2016 | 9.094 | 9.094 | 9.094 | 0 | +0.18(+2.07%) | |
Feb 11, 2016 | 9.010 | 9.010 | 8.810 | 8.910 | 12,252 | -0.11(-1.22%) |
Feb 10, 2016 | 8.998 | 9.150 | 8.970 | 9.020 | 9,518 | +0.17(+1.92%) |
Feb 09, 2016 | 8.950 | 8.970 | 8.820 | 8.850 | 30,642 | -0.17(-1.88%) |
Feb 08, 2016 | 9.210 | 9.210 | 8.920 | 9.020 | 10,698 | -0.24(-2.59%) |
Feb 05, 2016 | 9.316 | 9.330 | 9.210 | 9.260 | 11,206 | -0.12(-1.28%) |
Feb 04, 2016 | 9.310 | 9.467 | 9.310 | 9.380 | 310,170 | +0.02(+0.21%) |
Feb 03, 2016 | 9.340 | 9.440 | 9.250 | 9.360 | 246,928 | -0.28(-2.90%) |
Feb 02, 2016 | 9.600 | 9.740 | 9.550 | 9.640 | 186,214 | -0.12(-1.23%) |
Feb 01, 2016 | 9.740 | 9.800 | 9.670 | 9.760 | 197,680 | +0.05(+0.51%) |
Jan 29, 2016 | 9.740 | 9.760 | 9.610 | 9.710 | 207,428 | +0.10(+1.04%) |
Jan 28, 2016 | 9.610 | 9.700 | 9.610 | 9.610 | 36,782 | -0.09(-0.93%) |
Jan 27, 2016 | 9.640 | 9.760 | 9.585 | 9.700 | 20,928 | -0.40(-3.96%) |
Jan 26, 2016 | 10.06 | 10.10 | 9.914 | 10.10 | 23,515 | -0.02(-0.20%) |
Jan 25, 2016 | 10.28 | 10.31 | 10.12 | 10.12 | 346,457 | -0.58(-5.42%) |
Jan 22, 2016 | 10.57 | 10.78 | 10.57 | 10.70 | 31,398 | +0.25(+2.39%) |
Jan 21, 2016 | 10.15 | 10.51 | 10.15 | 10.45 | 34,923 | -0.07(-0.67%) |
Jan 20, 2016 | 10.38 | 10.53 | 10.17 | 10.52 | 141,446 | -0.59(-5.27%) |
Jan 19, 2016 | 11.17 | 11.17 | 10.96 | 11.11 | 81,996 | +0.42(+3.88%) |
Jan 15, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.41(-3.69%) | |
Jan 14, 2016 | 10.98 | 11.22 | 10.97 | 11.10 | 128,970 | +0.05(+0.50%) |
Jan 13, 2016 | 11.31 | 11.31 | 11.01 | 11.04 | 564,077 | -0.21(-1.82%) |
Jan 12, 2016 | 11.21 | 11.38 | 11.19 | 11.25 | 255,736 | -0.01(-0.09%) |
Jan 11, 2016 | 11.31 | 11.31 | 11.14 | 11.26 | 194,155 | -0.36(-3.10%) |
Jan 08, 2016 | 11.83 | 11.83 | 11.60 | 11.62 | 329,789 | -0.28(-2.35%) |
Jan 07, 2016 | 11.94 | 12.12 | 11.87 | 11.90 | 19,074 | -0.26(-2.15%) |
Jan 06, 2016 | 12.32 | 12.34 | 12.14 | 12.16 | 8,256 | -0.30(-2.40%) |
Jan 05, 2016 | 12.55 | 12.57 | 12.37 | 12.46 | 22,095 | -0.37(-2.88%) |
Jan 04, 2016 | 12.78 | 12.97 | 12.59 | 12.83 | 102,270 | -0.48(-3.64%) |
Dec 31, 2015 | 13.31 | 13.31 | 13.31 | 0 | +0.05(+0.41%) | |
Dec 30, 2015 | 13.36 | 13.45 | 13.26 | 13.26 | 17,973 | -0.38(-2.79%) |
Dec 29, 2015 | 13.58 | 13.70 | 13.57 | 13.64 | 61,138 | -0.06(-0.44%) |
Dec 28, 2015 | 13.41 | 13.71 | 13.41 | 13.70 | 25,980 | +0.04(+0.29%) |
Dec 24, 2015 | 13.66 | 13.66 | 13.66 | 0 | -0.11(-0.80%) | |
Dec 23, 2015 | 13.78 | 13.92 | 13.74 | 13.77 | 58,666 | -0.04(-0.29%) |
Dec 22, 2015 | 13.72 | 13.88 | 13.72 | 13.81 | 33,668 | +0.41(+3.06%) |
Dec 21, 2015 | 13.47 | 13.50 | 13.31 | 13.40 | 70,862 | +0.13(+0.98%) |
Dec 18, 2015 | 13.25 | 13.38 | 13.19 | 13.27 | 46,218 | +0.19(+1.45%) |
Dec 17, 2015 | 13.28 | 13.28 | 13.08 | 13.08 | 54,418 | -0.18(-1.36%) |
Dec 16, 2015 | 13.17 | 13.32 | 13.11 | 13.26 | 58,053 | -0.12(-0.93%) |
Dec 15, 2015 | 13.35 | 13.43 | 13.30 | 13.38 | 86,179 | -0.04(-0.34%) |
Dec 14, 2015 | 13.29 | 13.43 | 13.29 | 13.43 | 71,684 | +0.25(+1.90%) |
Dec 11, 2015 | 13.26 | 13.29 | 13.14 | 13.18 | 36,299 | -0.27(-2.01%) |
Dec 10, 2015 | 13.54 | 13.60 | 13.43 | 13.45 | 56,648 | -0.01(-0.07%) |
Dec 09, 2015 | 13.56 | 13.64 | 13.41 | 13.46 | 31,927 | -0.18(-1.32%) |
Dec 08, 2015 | 13.58 | 13.75 | 13.51 | 13.64 | 46,191 | -0.47(-3.33%) |
Dec 07, 2015 | 14.15 | 14.15 | 14.02 | 14.11 | 37,330 | +0.12(+0.86%) |
Dec 04, 2015 | 13.96 | 14.13 | 13.94 | 13.99 | 32,520 | -0.18(-1.27%) |
Dec 03, 2015 | 14.27 | 14.27 | 14.05 | 14.17 | 25,000 | -0.07(-0.49%) |
Dec 02, 2015 | 14.43 | 14.43 | 14.19 | 14.24 | 35,326 | +0.38(+2.74%) |
Dec 01, 2015 | 13.84 | 13.91 | 13.84 | 13.86 | 38,853 | +0.11(+0.80%) |
Nov 30, 2015 | 13.52 | 13.78 | 13.52 | 13.75 | 87,307 | +0.27(+2.00%) |
Nov 27, 2015 | 13.35 | 13.54 | 13.35 | 13.48 | 20,849 | -0.63(-4.46%) |
Nov 25, 2015 | 14.11 | 14.11 | 14.11 | 0 | -0.01(-0.07%) | |
Nov 24, 2015 | 13.99 | 14.16 | 13.99 | 14.12 | 52,054 | -0.18(-1.26%) |
Nov 23, 2015 | 14.30 | 215,634 | -0.29(-1.99%) | |||
Nov 20, 2015 | 14.65 | 14.75 | 14.58 | 14.59 | 37,397 | +0.21(+1.46%) |
Nov 19, 2015 | 14.43 | 14.55 | 14.37 | 14.38 | 27,394 | -0.16(-1.13%) |
Nov 18, 2015 | 14.40 | 14.64 | 14.40 | 14.54 | 49,174 | +0.11(+0.73%) |
Nov 17, 2015 | 14.40 | 14.48 | 14.32 | 14.44 | 40,153 | -0.12(-0.82%) |
Nov 16, 2015 | 14.37 | 14.56 | 14.29 | 14.56 | 27,451 | +0.11(+0.73%) |
Nov 13, 2015 | 14.52 | 14.55 | 14.38 | 14.46 | 58,094 | -0.45(-2.99%) |
Nov 12, 2015 | 15.04 | 15.06 | 14.90 | 14.90 | 23,333 | -0.19(-1.23%) |
Nov 11, 2015 | 15.13 | 15.22 | 15.07 | 15.09 | 8,957 | -0.23(-1.53%) |
Nov 10, 2015 | 15.30 | 15.33 | 15.29 | 15.32 | 52,241 | +0.17(+1.12%) |
Nov 09, 2015 | 15.34 | 15.48 | 15.15 | 15.15 | 39,901 | -0.32(-2.07%) |
Nov 06, 2015 | 15.42 | 15.50 | 15.39 | 15.47 | 19,732 | +0.02(+0.13%) |
Nov 05, 2015 | 15.45 | 15.57 | 15.45 | 15.45 | 41,202 | -0.06(-0.39%) |
Nov 04, 2015 | 15.72 | 15.72 | 15.50 | 15.51 | 19,563 | +0.27(+1.77%) |
Nov 03, 2015 | 14.95 | 15.25 | 14.95 | 15.24 | 14,299 | -0.02(-0.15%) |
Nov 02, 2015 | 14.96 | 15.26 | 14.90 | 15.26 | 81,136 | -0.05(-0.31%) |
Oct 30, 2015 | 15.31 | 15.39 | 15.19 | 15.31 | 9,714 | +0.16(+1.06%) |
Oct 29, 2015 | 15.04 | 15.18 | 15.04 | 15.15 | 13,553 | +0.09(+0.60%) |
Oct 28, 2015 | 15.20 | 15.32 | 15.04 | 15.06 | 13,426 | -0.71(-4.50%) |
Oct 27, 2015 | 15.81 | 15.97 | 15.73 | 15.77 | 18,029 | -0.18(-1.13%) |
Oct 26, 2015 | 15.51 | 15.95 | 15.51 | 15.95 | 12,934 | -0.17(-1.05%) |
Oct 23, 2015 | 15.93 | 16.12 | 15.91 | 16.12 | 17,230 | +0.37(+2.35%) |
Oct 22, 2015 | 15.52 | 15.80 | 15.52 | 15.75 | 15,493 | +0.25(+1.61%) |
Oct 21, 2015 | 15.63 | 15.63 | 15.46 | 15.50 | 26,139 | -0.21(-1.34%) |
Oct 20, 2015 | 15.62 | 15.71 | 15.55 | 15.71 | 5,896 | -0.32(-2.03%) |
Oct 19, 2015 | 16.24 | 16.24 | 15.99 | 16.04 | 17,429 | -0.23(-1.44%) |
Oct 16, 2015 | 16.14 | 16.29 | 16.08 | 16.27 | 43,325 | -0.01(-0.06%) |
Oct 15, 2015 | 16.23 | 16.28 | 16.08 | 16.28 | 34,785 | +0.28(+1.75%) |
Oct 14, 2015 | 16.14 | 16.18 | 16.00 | 16.00 | 18,385 | -0.02(-0.12%) |
Oct 13, 2015 | 16.09 | 16.23 | 16.02 | 16.02 | 5,639 | -0.33(-2.02%) |
Oct 12, 2015 | 16.44 | 16.54 | 16.35 | 16.35 | 21,685 | +0.28(+1.74%) |
Oct 09, 2015 | 16.12 | 16.15 | 16.07 | 16.07 | 8,036 | -0.04(-0.28%) |
Oct 08, 2015 | 15.69 | 16.18 | 15.69 | 16.11 | 12,870 | +0.02(+0.16%) |
Oct 07, 2015 | 16.16 | 16.20 | 16.03 | 16.09 | 10,149 | +0.08(+0.50%) |
Oct 06, 2015 | 15.96 | 16.06 | 15.96 | 16.01 | 4,428 | -0.22(-1.36%) |
Oct 05, 2015 | 15.99 | 16.30 | 15.99 | 16.23 | 39,004 | +0.26(+1.63%) |
Oct 02, 2015 | 15.92 | 16.05 | 15.49 | 15.97 | 22,050 | +1.17(+7.91%) |
Oct 01, 2015 | 14.80 | 14.85 | 14.66 | 14.80 | 31,874 | +0.12(+0.81%) |
Sep 30, 2015 | 14.70 | 14.77 | 14.60 | 14.68 | 19,877 | -0.01(-0.05%) |
Sep 29, 2015 | 14.67 | 14.80 | 14.62 | 14.69 | 40,638 | -0.16(-1.09%) |
Sep 28, 2015 | 15.05 | 15.05 | 14.77 | 14.85 | 15,934 | -0.31(-2.05%) |
Sep 25, 2015 | 15.34 | 15.37 | 15.08 | 15.16 | 19,708 | +0.11(+0.74%) |
Sep 24, 2015 | 14.71 | 15.05 | 14.71 | 15.05 | 16,985 | +0.01(+0.07%) |
Sep 23, 2015 | 15.12 | 15.13 | 15.01 | 15.04 | 27,651 | -0.15(-0.99%) |
Sep 22, 2015 | 15.12 | 15.22 | 15.12 | 15.19 | 20,660 | -0.37(-2.38%) |
Sep 21, 2015 | 15.54 | 15.61 | 15.48 | 15.56 | 24,156 | -0.01(-0.06%) |
Sep 18, 2015 | 15.98 | 15.98 | 15.57 | 15.57 | 21,466 | -0.40(-2.50%) |
Sep 17, 2015 | 15.71 | 16.10 | 15.71 | 15.97 | 11,163 | +0.04(+0.25%) |
Sep 16, 2015 | 15.60 | 15.95 | 15.60 | 15.93 | 113,696 | +0.38(+2.44%) |
Sep 15, 2015 | 15.29 | 15.57 | 15.29 | 15.55 | 75,309 | +0.16(+1.04%) |
Sep 14, 2015 | 15.34 | 15.40 | 15.32 | 15.39 | 31,019 | +0.01(+0.07%) |
Sep 11, 2015 | 15.22 | 15.41 | 15.16 | 15.38 | 33,562 | -0.57(-3.60%) |
Sep 10, 2015 | 15.72 | 16.08 | 15.72 | 15.96 | 40,261 | +0.49(+3.17%) |
Sep 09, 2015 | 15.82 | 15.82 | 15.46 | 15.46 | 16,708 | -0.13(-0.87%) |
Sep 08, 2015 | 15.51 | 15.60 | 15.41 | 15.60 | 31,665 | +1.28(+8.90%) |
Sep 04, 2015 | 14.32 | 14.32 | 14.32 | 0 | -0.58(-3.86%) | |
Sep 03, 2015 | 14.92 | 15.12 | 14.90 | 14.90 | 19,758 | +0.21(+1.43%) |
Sep 02, 2015 | 14.71 | 14.71 | 14.56 | 14.69 | 24,469 | +0.29(+2.01%) |
Sep 01, 2015 | 14.57 | 14.57 | 14.37 | 14.40 | 64,516 | -0.47(-3.18%) |
Aug 31, 2015 | 14.97 | 15.03 | 14.82 | 14.87 | 23,964 | +0.00(+0.02%) |
Aug 28, 2015 | 14.86 | 14.95 | 14.75 | 14.87 | 22,586 | -0.15(-1.00%) |
Aug 27, 2015 | 14.83 | 15.20 | 14.73 | 15.02 | 39,413 | +0.88(+6.23%) |
Aug 26, 2015 | 14.09 | 14.16 | 13.71 | 14.14 | 34,652 | +0.57(+4.19%) |
Aug 25, 2015 | 14.11 | 14.14 | 13.57 | 13.57 | 86,104 | -0.70(-4.91%) |
Aug 24, 2015 | 14.59 | 14.59 | 13.70 | 14.27 | 26,120 | -1.43(-9.11%) |
Aug 21, 2015 | 15.87 | 15.99 | 15.60 | 15.70 | 45,923 | -0.24(-1.51%) |
Aug 20, 2015 | 15.99 | 15.99 | 15.94 | 15.94 | 10,482 | -0.40(-2.45%) |
Aug 19, 2015 | 16.53 | 16.53 | 16.26 | 16.34 | 33,191 | -0.50(-2.97%) |
Aug 18, 2015 | 16.89 | 16.96 | 16.84 | 16.84 | 7,573 | -0.51(-2.95%) |
Aug 17, 2015 | 17.20 | 17.36 | 17.20 | 17.35 | 4,956 | -0.06(-0.37%) |
Aug 14, 2015 | 17.38 | 17.41 | 17.36 | 17.41 | 5,706 | +0.06(+0.37%) |
Aug 13, 2015 | 17.25 | 17.36 | 17.25 | 17.35 | 6,106 | +0.36(+2.12%) |
Aug 12, 2015 | 16.89 | 16.99 | 16.89 | 16.99 | 5,518 | -0.34(-1.96%) |
Aug 11, 2015 | 17.27 | 17.33 | 17.23 | 17.33 | 15,160 | -0.17(-0.97%) |
Aug 10, 2015 | 17.37 | 17.53 | 17.37 | 17.50 | 8,475 | +0.27(+1.57%) |
Aug 07, 2015 | 17.25 | 17.25 | 17.18 | 17.23 | 7,688 | +0.07(+0.41%) |
Aug 06, 2015 | 17.13 | 17.20 | 17.07 | 17.16 | 3,796 | -0.07(-0.38%) |
Aug 05, 2015 | 17.30 | 17.34 | 17.23 | 17.23 | 10,058 | +0.79(+4.77%) |
Aug 04, 2015 | 16.46 | 16.57 | 16.44 | 16.44 | 13,992 | +0.69(+4.38%) |
Aug 03, 2015 | 15.80 | 15.91 | 15.70 | 15.75 | 28,452 | +0.29(+1.88%) |
Jul 31, 2015 | 15.51 | 15.58 | 15.37 | 15.46 | 41,629 | -0.04(-0.26%) |
Jul 30, 2015 | 15.28 | 15.50 | 15.28 | 15.50 | 13,927 | -0.28(-1.77%) |
Jul 29, 2015 | 15.76 | 15.79 | 15.59 | 15.78 | 23,394 | +0.61(+4.02%) |
Jul 28, 2015 | 15.10 | 15.25 | 15.10 | 15.17 | 9,755 | -0.15(-0.98%) |
Jul 27, 2015 | 15.27 | 15.39 | 15.22 | 15.32 | 9,625 | -1.19(-7.21%) |
Jul 24, 2015 | 16.55 | 16.55 | 16.45 | 16.51 | 4,187 | -0.07(-0.42%) |
Jul 23, 2015 | 16.72 | 16.72 | 16.58 | 16.58 | 30,583 | +0.93(+5.94%) |
Jul 22, 2015 | 15.66 | 15.70 | 15.63 | 15.65 | 13,426 | -0.32(-2.00%) |
Jul 21, 2015 | 16.08 | 16.11 | 15.97 | 15.97 | 12,290 | -0.23(-1.45%) |
Jul 20, 2015 | 16.21 | 16.25 | 16.14 | 16.20 | 12,900 | -0.15(-0.89%) |
Jul 17, 2015 | 16.39 | 16.42 | 16.30 | 16.35 | 8,054 | +0.16(+1.01%) |
Jul 16, 2015 | 16.14 | 16.22 | 16.14 | 16.19 | 9,414 | +0.03(+0.16%) |
Jul 15, 2015 | 16.21 | 16.21 | 16.13 | 16.16 | 7,188 | -0.69(-4.09%) |
Jul 14, 2015 | 16.69 | 16.85 | 16.69 | 16.85 | 17,772 | -0.41(-2.38%) |
Jul 13, 2015 | 17.19 | 17.42 | 17.19 | 17.26 | 5,586 | +0.41(+2.43%) |
Jul 10, 2015 | 16.62 | 16.85 | 16.62 | 16.85 | 8,603 | +0.75(+4.66%) |
Jul 09, 2015 | 16.26 | 16.26 | 16.00 | 16.10 | 12,659 | +1.10(+7.33%) |
Jul 08, 2015 | 15.30 | 15.30 | 15.00 | 15.00 | 56,335 | -0.89(-5.60%) |
Jul 07, 2015 | 15.91 | 15.92 | 15.48 | 15.89 | 616,521 | -0.96(-5.70%) |
Jul 06, 2015 | 16.87 | 17.52 | 16.85 | 16.85 | 12,392 | -0.23(-1.36%) |
Jul 02, 2015 | 17.08 | 17.08 | 17.08 | 0 | -0.17(-0.97%) | |
Jul 01, 2015 | 17.38 | 17.38 | 17.22 | 17.25 | 15,973 | -0.14(-0.81%) |
Jun 30, 2015 | 17.57 | 17.57 | 17.36 | 17.39 | 45,403 | +0.52(+3.08%) |
Jun 29, 2015 | 16.98 | 16.98 | 16.80 | 16.87 | 384,273 | -0.68(-3.90%) |
Jun 26, 2015 | 17.63 | 17.68 | 17.55 | 17.55 | 21,087 | -1.09(-5.82%) |
Jun 25, 2015 | 18.73 | 18.80 | 18.60 | 18.64 | 28,144 | -0.76(-3.91%) |
Jun 24, 2015 | 19.38 | 19.43 | 19.30 | 19.40 | 17,894 | +0.14(+0.72%) |
Jun 23, 2015 | 19.24 | 19.35 | 19.24 | 19.26 | 6,694 | +0.20(+1.05%) |
Jun 22, 2015 | 19.10 | 19.10 | 19.02 | 19.06 | 9,922 | +0.90(+4.96%) |
Jun 19, 2015 | 18.18 | 18.28 | 18.15 | 18.16 | 9,218 | -0.66(-3.51%) |
Jun 18, 2015 | 18.76 | 18.90 | 18.76 | 18.82 | 14,349 | -0.10(-0.53%) |
Jun 17, 2015 | 19.06 | 19.12 | 18.91 | 18.92 | 12,813 | -0.44(-2.27%) |
Jun 16, 2015 | 19.39 | 19.39 | 19.27 | 19.36 | 12,011 | -0.86(-4.25%) |
Jun 15, 2015 | 20.18 | 20.32 | 20.16 | 20.22 | 13,898 | -0.22(-1.08%) |
Jun 12, 2015 | 20.36 | 20.45 | 20.28 | 20.44 | 10,827 | +0.08(+0.39%) |
Jun 11, 2015 | 20.39 | 20.45 | 20.32 | 20.36 | 19,934 | -0.12(-0.56%) |
Jun 10, 2015 | 20.32 | 20.48 | 20.32 | 20.48 | 7,126 | +0.24(+1.16%) |
Jun 09, 2015 | 20.29 | 20.36 | 20.22 | 20.24 | 7,645 | -0.67(-3.20%) |
Jun 08, 2015 | 20.78 | 21.03 | 20.78 | 20.91 | 23,527 | -0.06(-0.29%) |
Jun 05, 2015 | 20.84 | 20.97 | 20.84 | 20.97 | 9,075 | +0.42(+2.04%) |
Jun 04, 2015 | 20.65 | 20.65 | 20.48 | 20.55 | 14,519 | -0.09(-0.44%) |
Jun 03, 2015 | 20.99 | 20.99 | 20.59 | 20.64 | 11,413 | -0.09(-0.43%) |
Jun 02, 2015 | 20.75 | 20.75 | 20.49 | 20.73 | 12,588 | -0.76(-3.54%) |