Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.75 | 15.93 | 15.68 | 15.73 | 364,665 | -0.02(-0.13%) |
May 27, 2016 | 15.47 | 15.75 | 15.75 | 15.75 | 386,000 | +0.31(+2.01%) |
May 26, 2016 | 15.49 | 15.50 | 15.24 | 15.44 | 174,273 | -0.05(-0.32%) |
May 25, 2016 | 15.50 | 15.60 | 15.09 | 15.49 | 269,907 | +0.01(+0.06%) |
May 24, 2016 | 15.25 | 15.49 | 15.07 | 15.48 | 313,974 | +0.42(+2.79%) |
May 23, 2016 | 15.39 | 15.47 | 14.92 | 15.06 | 303,436 | -0.37(-2.40%) |
May 20, 2016 | 14.31 | 15.47 | 14.31 | 15.43 | 644,215 | +1.15(+8.05%) |
May 19, 2016 | 13.99 | 14.32 | 13.80 | 14.28 | 355,184 | +0.22(+1.56%) |
May 18, 2016 | 13.60 | 14.08 | 13.38 | 14.06 | 366,927 | +0.40(+2.93%) |
May 17, 2016 | 13.49 | 13.79 | 13.37 | 13.66 | 299,025 | +0.20(+1.49%) |
May 16, 2016 | 12.98 | 13.50 | 12.98 | 13.46 | 284,978 | +0.48(+3.70%) |
May 13, 2016 | 12.50 | 13.02 | 12.27 | 12.98 | 163,945 | +0.43(+3.43%) |
May 12, 2016 | 12.91 | 12.91 | 12.41 | 12.55 | 256,247 | -0.27(-2.11%) |
May 11, 2016 | 12.98 | 13.41 | 12.81 | 12.82 | 281,976 | -0.17(-1.31%) |
May 10, 2016 | 12.08 | 13.34 | 12.04 | 12.99 | 588,935 | +1.14(+9.62%) |
May 09, 2016 | 11.73 | 12.06 | 11.70 | 11.85 | 195,038 | +0.13(+1.11%) |
May 06, 2016 | 11.80 | 12.05 | 11.41 | 11.72 | 213,546 | -0.10(-0.85%) |
May 05, 2016 | 12.00 | 12.11 | 11.80 | 11.82 | 120,604 | -0.11(-0.92%) |
May 04, 2016 | 12.17 | 12.28 | 11.92 | 11.93 | 134,579 | -0.32(-2.61%) |
May 03, 2016 | 12.23 | 12.59 | 12.05 | 12.25 | 139,533 | -0.04(-0.33%) |
May 02, 2016 | 12.38 | 12.38 | 11.97 | 12.29 | 181,432 | -0.01(-0.08%) |
Apr 29, 2016 | 12.53 | 12.61 | 12.25 | 12.30 | 148,013 | -0.26(-2.07%) |
Apr 28, 2016 | 12.48 | 12.80 | 12.31 | 12.56 | 175,175 | +0.06(+0.48%) |
Apr 27, 2016 | 12.76 | 12.84 | 12.48 | 12.50 | 123,234 | -0.27(-2.11%) |
Apr 26, 2016 | 12.76 | 12.92 | 12.48 | 12.77 | 137,979 | +0.01(+0.08%) |
Apr 25, 2016 | 13.11 | 13.19 | 12.70 | 12.76 | 132,338 | -0.35(-2.67%) |
Apr 22, 2016 | 13.03 | 13.18 | 12.30 | 13.11 | 157,004 | +0.06(+0.46%) |
Apr 21, 2016 | 12.89 | 13.05 | 12.76 | 13.05 | 153,041 | +0.13(+1.01%) |
Apr 20, 2016 | 12.81 | 13.05 | 12.78 | 12.92 | 109,095 | +0.03(+0.23%) |
Apr 19, 2016 | 12.97 | 13.14 | 12.85 | 12.89 | 142,553 | -0.06(-0.46%) |
Apr 18, 2016 | 12.62 | 12.97 | 12.61 | 12.95 | 176,291 | +0.23(+1.81%) |
Apr 15, 2016 | 12.61 | 12.84 | 12.55 | 12.72 | 109,990 | +0.06(+0.47%) |
Apr 14, 2016 | 12.75 | 12.79 | 12.58 | 12.66 | 105,559 | -0.09(-0.71%) |
Apr 13, 2016 | 12.67 | 12.84 | 12.50 | 12.75 | 153,551 | +0.18(+1.43%) |
Apr 12, 2016 | 12.41 | 12.65 | 12.28 | 12.57 | 137,847 | +0.13(+1.05%) |
Apr 11, 2016 | 12.86 | 12.86 | 12.37 | 12.44 | 155,961 | -0.32(-2.51%) |
Apr 08, 2016 | 13.04 | 13.04 | 12.69 | 12.76 | 108,981 | -0.16(-1.24%) |
Apr 07, 2016 | 13.00 | 13.28 | 12.83 | 12.92 | 271,635 | -0.11(-0.84%) |
Apr 06, 2016 | 12.52 | 13.05 | 12.45 | 13.03 | 307,739 | +0.51(+4.07%) |
Apr 05, 2016 | 12.81 | 12.81 | 12.28 | 12.52 | 222,589 | -0.37(-2.87%) |
Apr 04, 2016 | 12.67 | 13.10 | 12.64 | 12.89 | 212,031 | +0.19(+1.50%) |
Apr 01, 2016 | 11.95 | 12.75 | 11.90 | 12.70 | 216,549 | +0.70(+5.83%) |
Mar 31, 2016 | 12.01 | 12.48 | 11.97 | 12.00 | 224,955 | +0.07(+0.59%) |
Mar 30, 2016 | 12.26 | 12.38 | 11.90 | 11.93 | 197,022 | -0.30(-2.45%) |
Mar 29, 2016 | 11.54 | 12.27 | 11.37 | 12.23 | 187,606 | +0.62(+5.34%) |
Mar 28, 2016 | 12.06 | 12.18 | 11.53 | 11.61 | 177,067 | -0.35(-2.93%) |
Mar 24, 2016 | 11.81 | 11.96 | 11.96 | 11.96 | 144,200 | +0.04(+0.34%) |
Mar 23, 2016 | 12.29 | 12.41 | 11.86 | 11.92 | 200,467 | -0.37(-3.01%) |
Mar 22, 2016 | 11.93 | 12.34 | 11.87 | 12.29 | 200,109 | +0.35(+2.93%) |
Mar 21, 2016 | 11.62 | 12.13 | 11.53 | 11.94 | 237,221 | +0.30(+2.58%) |
Mar 18, 2016 | 11.41 | 11.99 | 11.25 | 11.64 | 392,335 | +0.31(+2.74%) |
Mar 17, 2016 | 12.18 | 12.52 | 10.92 | 11.33 | 377,720 | -0.81(-6.67%) |
Mar 16, 2016 | 12.58 | 12.71 | 12.10 | 12.14 | 360,344 | -0.58(-4.56%) |
Mar 15, 2016 | 12.58 | 13.00 | 12.08 | 12.72 | 602,025 | +1.01(+8.63%) |
Mar 14, 2016 | 11.37 | 11.79 | 11.30 | 11.71 | 253,320 | +0.34(+2.99%) |
Mar 11, 2016 | 11.20 | 11.38 | 11.07 | 11.37 | 237,388 | +0.24(+2.16%) |
Mar 10, 2016 | 11.31 | 11.37 | 10.97 | 11.13 | 123,190 | -0.11(-0.98%) |
Mar 09, 2016 | 11.23 | 11.34 | 10.95 | 11.24 | 132,440 | +0.09(+0.81%) |
Mar 08, 2016 | 11.55 | 11.57 | 11.08 | 11.15 | 394,029 | -0.43(-3.71%) |
Mar 07, 2016 | 11.17 | 11.77 | 11.17 | 11.58 | 331,023 | +0.32(+2.84%) |
Mar 04, 2016 | 11.10 | 11.34 | 10.92 | 11.26 | 158,692 | +0.16(+1.44%) |
Mar 03, 2016 | 11.38 | 11.39 | 11.04 | 11.10 | 117,894 | -0.30(-2.63%) |
Mar 02, 2016 | 11.14 | 11.41 | 10.82 | 11.40 | 258,395 | +0.20(+1.79%) |
Mar 01, 2016 | 10.63 | 11.23 | 10.53 | 11.20 | 273,031 | +0.67(+6.36%) |
Feb 29, 2016 | 11.15 | 11.15 | 10.51 | 10.53 | 237,124 | -0.64(-5.73%) |
Feb 26, 2016 | 11.19 | 11.39 | 11.07 | 11.17 | 104,442 | +0.03(+0.27%) |
Feb 25, 2016 | 11.20 | 11.20 | 10.97 | 11.14 | 107,613 | -0.06(-0.54%) |
Feb 24, 2016 | 11.00 | 11.20 | 10.82 | 11.20 | 147,884 | +0.09(+0.81%) |
Feb 23, 2016 | 11.44 | 11.60 | 11.11 | 11.11 | 146,953 | -0.35(-3.05%) |
Feb 22, 2016 | 11.42 | 11.84 | 11.17 | 11.46 | 273,964 | +0.10(+0.88%) |
Feb 19, 2016 | 11.18 | 11.44 | 11.03 | 11.36 | 161,890 | +0.18(+1.61%) |
Feb 18, 2016 | 11.50 | 11.77 | 11.15 | 11.18 | 114,915 | -0.31(-2.70%) |
Feb 17, 2016 | 11.16 | 11.55 | 11.02 | 11.49 | 196,283 | +0.38(+3.42%) |
Feb 16, 2016 | 11.27 | 11.35 | 10.99 | 11.11 | 182,219 | -0.04(-0.36%) |
Feb 12, 2016 | 11.09 | 11.15 | 11.15 | 11.15 | 156,200 | +0.15(+1.36%) |
Feb 11, 2016 | 10.92 | 11.11 | 10.71 | 11.00 | 274,170 | -0.16(-1.43%) |
Feb 10, 2016 | 11.08 | 11.58 | 11.05 | 11.16 | 216,884 | +0.13(+1.18%) |
Feb 09, 2016 | 10.90 | 11.29 | 10.78 | 11.03 | 204,873 | +0.02(+0.18%) |
Feb 08, 2016 | 10.95 | 11.10 | 10.71 | 11.01 | 313,102 | -0.04(-0.36%) |
Feb 05, 2016 | 11.00 | 11.31 | 10.95 | 11.05 | 283,910 | +0.03(+0.27%) |
Feb 04, 2016 | 11.42 | 11.61 | 10.94 | 11.02 | 228,300 | -0.37(-3.25%) |
Feb 03, 2016 | 11.64 | 11.64 | 11.09 | 11.39 | 347,010 | -0.17(-1.47%) |
Feb 02, 2016 | 11.84 | 11.94 | 11.51 | 11.56 | 185,333 | -0.39(-3.26%) |
Feb 01, 2016 | 12.00 | 12.23 | 11.74 | 11.95 | 236,271 | -0.10(-0.83%) |
Jan 29, 2016 | 11.89 | 12.20 | 11.60 | 12.05 | 576,951 | +0.16(+1.35%) |
Jan 28, 2016 | 11.86 | 12.18 | 11.71 | 11.89 | 341,425 | +0.12(+1.02%) |
Jan 27, 2016 | 12.02 | 12.10 | 11.71 | 11.77 | 270,567 | -0.23(-1.92%) |
Jan 26, 2016 | 12.21 | 12.38 | 11.81 | 12.00 | 311,665 | -0.12(-0.99%) |
Jan 25, 2016 | 12.21 | 12.49 | 12.06 | 12.12 | 283,869 | -0.13(-1.06%) |
Jan 22, 2016 | 12.41 | 12.70 | 12.16 | 12.25 | 258,050 | -0.02(-0.16%) |
Jan 21, 2016 | 12.53 | 12.76 | 12.11 | 12.27 | 235,996 | -0.25(-2.00%) |
Jan 20, 2016 | 11.85 | 12.77 | 11.71 | 12.52 | 270,629 | +0.50(+4.16%) |
Jan 19, 2016 | 12.35 | 12.54 | 11.89 | 12.02 | 320,571 | -0.27(-2.20%) |
Jan 15, 2016 | 12.10 | 12.29 | 12.29 | 12.29 | 197,900 | -0.20(-1.60%) |
Jan 14, 2016 | 12.51 | 12.73 | 12.05 | 12.49 | 229,397 | +0.23(+1.88%) |
Jan 13, 2016 | 12.52 | 12.84 | 12.21 | 12.26 | 318,326 | -0.17(-1.37%) |
Jan 12, 2016 | 12.44 | 12.59 | 12.15 | 12.43 | 187,698 | +0.15(+1.22%) |
Jan 11, 2016 | 12.98 | 12.98 | 12.11 | 12.28 | 190,623 | -0.65(-5.03%) |
Jan 08, 2016 | 13.29 | 13.57 | 12.93 | 12.93 | 221,470 | -0.27(-2.05%) |
Jan 07, 2016 | 13.62 | 13.67 | 13.20 | 13.20 | 188,222 | -0.69(-4.97%) |
Jan 06, 2016 | 13.71 | 14.10 | 13.68 | 13.89 | 227,185 | +0.00(+0.00%) |
Jan 05, 2016 | 13.78 | 14.14 | 13.74 | 13.89 | 346,990 | +0.19(+1.39%) |
Jan 04, 2016 | 14.05 | 14.18 | 13.68 | 13.70 | 262,035 | -0.53(-3.72%) |
Dec 31, 2015 | 14.31 | 14.23 | 14.23 | 14.23 | 235,100 | -0.10(-0.70%) |
Dec 30, 2015 | 14.27 | 14.45 | 14.12 | 14.33 | 319,442 | +0.03(+0.21%) |
Dec 29, 2015 | 14.26 | 14.43 | 14.11 | 14.30 | 211,646 | +0.13(+0.92%) |
Dec 28, 2015 | 14.44 | 14.44 | 14.07 | 14.17 | 115,466 | -0.12(-0.84%) |
Dec 24, 2015 | 14.46 | 14.29 | 14.29 | 14.29 | 91,800 | -0.17(-1.18%) |
Dec 23, 2015 | 14.49 | 14.52 | 14.40 | 14.46 | 96,499 | +0.05(+0.35%) |
Dec 22, 2015 | 14.48 | 14.48 | 14.14 | 14.41 | 160,195 | +0.09(+0.63%) |
Dec 21, 2015 | 14.39 | 14.39 | 14.15 | 14.32 | 172,951 | +0.12(+0.85%) |
Dec 18, 2015 | 14.10 | 14.41 | 14.01 | 14.20 | 806,851 | +0.01(+0.07%) |
Dec 17, 2015 | 14.33 | 14.45 | 14.02 | 14.19 | 214,386 | -0.13(-0.91%) |
Dec 16, 2015 | 14.33 | 14.39 | 14.01 | 14.32 | 217,739 | +0.02(+0.14%) |
Dec 15, 2015 | 14.44 | 14.59 | 14.20 | 14.30 | 219,909 | -0.01(-0.07%) |
Dec 14, 2015 | 14.12 | 14.47 | 14.12 | 14.31 | 252,586 | +0.24(+1.71%) |
Dec 11, 2015 | 14.01 | 14.50 | 13.82 | 14.07 | 239,289 | -0.24(-1.68%) |
Dec 10, 2015 | 14.90 | 14.93 | 14.17 | 14.31 | 253,849 | +0.03(+0.21%) |
Dec 09, 2015 | 14.74 | 14.74 | 14.09 | 14.28 | 291,120 | -0.19(-1.31%) |
Dec 08, 2015 | 14.34 | 14.68 | 14.34 | 14.47 | 255,423 | -0.06(-0.41%) |
Dec 07, 2015 | 14.90 | 14.99 | 14.33 | 14.53 | 168,902 | -0.39(-2.61%) |
Dec 04, 2015 | 15.17 | 15.36 | 14.82 | 14.92 | 332,072 | -0.25(-1.65%) |
Dec 03, 2015 | 15.45 | 15.84 | 15.05 | 15.17 | 213,469 | -0.19(-1.24%) |
Dec 02, 2015 | 15.44 | 15.66 | 15.28 | 15.36 | 230,285 | -0.13(-0.84%) |
Dec 01, 2015 | 15.54 | 15.69 | 15.05 | 15.49 | 197,072 | +0.14(+0.91%) |
Nov 30, 2015 | 15.55 | 15.69 | 15.02 | 15.35 | 336,019 | -0.12(-0.78%) |
Nov 27, 2015 | 14.86 | 15.50 | 14.72 | 15.47 | 239,585 | +0.62(+4.18%) |
Nov 25, 2015 | 14.30 | 14.85 | 14.85 | 14.85 | 296,300 | +0.55(+3.85%) |
Nov 24, 2015 | 14.23 | 14.42 | 14.02 | 14.30 | 232,169 | +0.01(+0.07%) |
Nov 23, 2015 | 14.25 | 14.54 | 14.25 | 14.29 | 305,027 | -0.01(-0.07%) |
Nov 20, 2015 | 14.49 | 14.67 | 14.13 | 14.30 | 252,823 | -0.09(-0.63%) |
Nov 19, 2015 | 14.72 | 14.79 | 14.28 | 14.39 | 120,080 | -0.36(-2.44%) |
Nov 18, 2015 | 14.22 | 14.81 | 14.12 | 14.75 | 232,421 | +0.57(+4.02%) |
Nov 17, 2015 | 13.82 | 14.24 | 13.61 | 14.18 | 215,180 | +0.38(+2.75%) |
Nov 16, 2015 | 13.83 | 14.00 | 13.21 | 13.80 | 241,576 | -0.10(-0.72%) |
Nov 13, 2015 | 12.14 | 13.96 | 12.08 | 13.90 | 507,241 | +1.64(+13.38%) |
Nov 12, 2015 | 12.47 | 12.62 | 12.20 | 12.26 | 177,910 | -0.30(-2.39%) |
Nov 11, 2015 | 12.87 | 13.06 | 12.52 | 12.56 | 163,364 | -0.29(-2.26%) |
Nov 10, 2015 | 12.61 | 13.01 | 12.37 | 12.85 | 232,636 | +0.18(+1.42%) |
Nov 09, 2015 | 12.92 | 13.07 | 12.54 | 12.67 | 131,064 | -0.25(-1.93%) |
Nov 06, 2015 | 12.57 | 12.97 | 12.28 | 12.92 | 143,648 | +0.36(+2.87%) |
Nov 05, 2015 | 12.90 | 12.90 | 12.47 | 12.56 | 136,259 | -0.34(-2.64%) |
Nov 04, 2015 | 12.42 | 12.99 | 12.24 | 12.90 | 230,956 | +0.53(+4.28%) |
Nov 03, 2015 | 12.46 | 12.74 | 12.29 | 12.37 | 121,684 | -0.16(-1.28%) |
Nov 02, 2015 | 11.92 | 12.63 | 11.78 | 12.53 | 216,923 | +0.69(+5.83%) |
Oct 30, 2015 | 11.71 | 11.91 | 11.53 | 11.84 | 284,666 | +0.09(+0.77%) |
Oct 29, 2015 | 12.11 | 12.42 | 11.64 | 11.75 | 175,701 | -0.39(-3.21%) |
Oct 28, 2015 | 11.32 | 12.15 | 11.17 | 12.14 | 204,036 | +0.83(+7.34%) |
Oct 27, 2015 | 11.32 | 11.56 | 11.11 | 11.31 | 260,680 | -0.03(-0.26%) |
Oct 26, 2015 | 11.59 | 11.77 | 11.17 | 11.34 | 140,310 | -0.27(-2.33%) |
Oct 23, 2015 | 11.16 | 11.70 | 10.96 | 11.61 | 153,499 | +0.59(+5.35%) |
Oct 22, 2015 | 11.41 | 11.41 | 10.57 | 11.02 | 230,177 | -0.33(-2.91%) |
Oct 21, 2015 | 11.77 | 11.77 | 10.96 | 11.35 | 133,867 | -0.25(-2.16%) |
Oct 20, 2015 | 12.15 | 12.20 | 11.54 | 11.60 | 169,646 | -0.62(-5.07%) |
Oct 19, 2015 | 11.89 | 12.41 | 11.54 | 12.22 | 287,699 | +0.32(+2.69%) |
Oct 16, 2015 | 11.65 | 12.09 | 11.60 | 11.90 | 216,076 | +0.29(+2.50%) |
Oct 15, 2015 | 11.11 | 11.62 | 11.05 | 11.61 | 169,242 | +0.49(+4.41%) |
Oct 14, 2015 | 11.11 | 11.29 | 10.88 | 11.12 | 214,956 | +0.10(+0.91%) |
Oct 13, 2015 | 11.33 | 11.60 | 11.00 | 11.02 | 163,938 | -0.44(-3.84%) |
Oct 12, 2015 | 11.47 | 11.48 | 11.05 | 11.46 | 169,899 | +0.07(+0.61%) |
Oct 09, 2015 | 11.43 | 11.66 | 11.24 | 11.39 | 199,402 | -0.06(-0.52%) |
Oct 08, 2015 | 11.55 | 11.67 | 11.17 | 11.45 | 184,126 | -0.07(-0.61%) |
Oct 07, 2015 | 11.27 | 11.67 | 10.93 | 11.52 | 277,324 | +0.25(+2.22%) |
Oct 06, 2015 | 11.54 | 11.60 | 11.08 | 11.27 | 210,282 | -0.32(-2.76%) |
Oct 05, 2015 | 11.71 | 12.26 | 11.32 | 11.59 | 230,453 | -0.10(-0.86%) |
Oct 02, 2015 | 11.34 | 11.71 | 11.26 | 11.69 | 215,199 | +0.16(+1.39%) |
Oct 01, 2015 | 11.63 | 11.76 | 11.06 | 11.53 | 310,742 | -0.16(-1.37%) |
Sep 30, 2015 | 11.03 | 11.74 | 10.97 | 11.69 | 459,657 | +0.91(+8.44%) |
Sep 29, 2015 | 10.99 | 11.38 | 10.61 | 10.78 | 262,325 | -0.19(-1.73%) |
Sep 28, 2015 | 11.21 | 11.45 | 10.83 | 10.97 | 343,068 | -0.43(-3.77%) |
Sep 25, 2015 | 12.54 | 12.54 | 11.36 | 11.40 | 285,049 | -1.02(-8.21%) |
Sep 24, 2015 | 12.86 | 12.86 | 12.00 | 12.42 | 447,453 | -0.43(-3.35%) |
Sep 23, 2015 | 13.25 | 13.28 | 12.78 | 12.85 | 199,870 | -0.36(-2.73%) |
Sep 22, 2015 | 13.77 | 13.85 | 13.11 | 13.21 | 197,670 | -0.65(-4.69%) |
Sep 21, 2015 | 14.92 | 14.92 | 13.64 | 13.86 | 242,063 | -0.87(-5.91%) |
Sep 18, 2015 | 14.35 | 15.35 | 14.35 | 14.73 | 1,158,034 | +0.32(+2.22%) |
Sep 17, 2015 | 14.13 | 14.62 | 14.06 | 14.41 | 267,766 | +0.30(+2.13%) |
Sep 16, 2015 | 14.40 | 14.53 | 13.89 | 14.11 | 188,431 | -0.33(-2.29%) |
Sep 15, 2015 | 14.39 | 14.62 | 14.03 | 14.44 | 207,386 | +0.04(+0.28%) |
Sep 14, 2015 | 14.49 | 14.87 | 13.90 | 14.40 | 289,603 | -0.13(-0.89%) |
Sep 11, 2015 | 13.69 | 14.65 | 13.69 | 14.53 | 294,101 | +0.76(+5.52%) |
Sep 10, 2015 | 13.77 | 14.26 | 13.57 | 13.77 | 179,710 | -0.02(-0.15%) |
Sep 09, 2015 | 14.48 | 14.48 | 13.77 | 13.79 | 278,491 | -0.57(-3.97%) |
Sep 08, 2015 | 13.53 | 14.46 | 13.46 | 14.36 | 266,184 | +1.03(+7.73%) |
Sep 04, 2015 | 13.05 | 13.33 | 13.33 | 13.33 | 170,700 | +0.11(+0.83%) |
Sep 03, 2015 | 13.57 | 13.72 | 13.04 | 13.22 | 266,972 | -0.37(-2.72%) |
Sep 02, 2015 | 13.50 | 13.59 | 13.17 | 13.59 | 144,616 | +0.31(+2.33%) |
Sep 01, 2015 | 12.68 | 13.49 | 12.52 | 13.28 | 286,725 | +0.41(+3.19%) |
Aug 31, 2015 | 13.35 | 13.45 | 12.78 | 12.87 | 141,004 | -0.52(-3.88%) |
Aug 28, 2015 | 13.70 | 13.78 | 13.18 | 13.39 | 161,929 | -0.42(-3.04%) |
Aug 27, 2015 | 13.69 | 13.83 | 13.36 | 13.81 | 222,307 | +0.28(+2.07%) |
Aug 26, 2015 | 12.97 | 13.60 | 12.85 | 13.53 | 348,378 | +0.89(+7.04%) |
Aug 25, 2015 | 13.55 | 13.55 | 12.62 | 12.64 | 251,111 | -0.38(-2.92%) |
Aug 24, 2015 | 13.04 | 13.95 | 12.18 | 13.02 | 235,047 | -0.77(-5.58%) |
Aug 21, 2015 | 13.64 | 14.13 | 13.54 | 13.79 | 204,508 | -0.09(-0.65%) |
Aug 20, 2015 | 14.03 | 14.71 | 13.83 | 13.88 | 234,765 | -0.23(-1.63%) |
Aug 19, 2015 | 14.50 | 14.64 | 14.06 | 14.11 | 204,566 | -0.50(-3.42%) |
Aug 18, 2015 | 14.84 | 14.89 | 14.50 | 14.61 | 234,367 | -0.20(-1.35%) |
Aug 17, 2015 | 14.58 | 14.82 | 14.32 | 14.81 | 217,768 | +0.17(+1.16%) |
Aug 14, 2015 | 14.85 | 15.03 | 14.12 | 14.64 | 261,981 | -0.28(-1.88%) |
Aug 13, 2015 | 15.69 | 16.37 | 14.90 | 14.92 | 286,404 | -0.30(-1.97%) |
Aug 12, 2015 | 15.16 | 15.48 | 14.87 | 15.22 | 125,379 | -0.10(-0.65%) |
Aug 11, 2015 | 15.18 | 15.42 | 14.86 | 15.32 | 213,704 | -0.16(-1.03%) |
Aug 10, 2015 | 15.13 | 15.67 | 15.11 | 15.48 | 317,958 | +0.41(+2.72%) |
Aug 07, 2015 | 15.34 | 15.35 | 14.67 | 15.07 | 304,243 | -0.33(-2.14%) |
Aug 06, 2015 | 16.17 | 16.42 | 15.31 | 15.40 | 141,209 | -0.77(-4.76%) |
Aug 05, 2015 | 16.11 | 16.48 | 16.10 | 16.17 | 129,593 | +0.08(+0.50%) |
Aug 04, 2015 | 16.23 | 16.41 | 16.02 | 16.09 | 112,266 | -0.14(-0.86%) |
Aug 03, 2015 | 16.26 | 16.47 | 16.04 | 16.23 | 170,816 | -0.03(-0.18%) |
Jul 31, 2015 | 15.82 | 16.32 | 15.67 | 16.26 | 209,584 | +0.51(+3.24%) |
Jul 30, 2015 | 15.72 | 15.85 | 15.46 | 15.75 | 242,391 | -0.08(-0.51%) |
Jul 29, 2015 | 16.48 | 16.62 | 15.80 | 15.83 | 217,814 | -0.68(-4.12%) |
Jul 28, 2015 | 16.85 | 16.91 | 16.34 | 16.51 | 175,203 | -0.30(-1.78%) |
Jul 27, 2015 | 16.50 | 16.88 | 16.28 | 16.81 | 228,714 | +0.26(+1.57%) |
Jul 24, 2015 | 17.08 | 17.10 | 16.43 | 16.55 | 203,405 | -0.45(-2.65%) |
Jul 23, 2015 | 17.17 | 17.25 | 16.96 | 17.00 | 115,791 | -0.18(-1.05%) |
Jul 22, 2015 | 17.10 | 17.38 | 17.00 | 17.18 | 165,203 | +0.05(+0.29%) |
Jul 21, 2015 | 17.22 | 17.41 | 16.96 | 17.13 | 215,825 | -0.13(-0.75%) |
Jul 20, 2015 | 17.37 | 17.59 | 17.21 | 17.26 | 218,463 | -0.12(-0.69%) |
Jul 17, 2015 | 17.57 | 17.65 | 17.29 | 17.38 | 219,869 | -0.16(-0.91%) |
Jul 16, 2015 | 17.90 | 18.01 | 17.50 | 17.54 | 240,124 | -0.22(-1.24%) |
Jul 15, 2015 | 17.65 | 18.01 | 17.52 | 17.76 | 369,488 | +0.18(+1.02%) |
Jul 14, 2015 | 17.82 | 17.89 | 17.40 | 17.58 | 266,479 | -0.35(-1.95%) |
Jul 13, 2015 | 17.68 | 18.30 | 17.62 | 17.93 | 394,223 | +0.32(+1.82%) |
Jul 10, 2015 | 17.50 | 17.70 | 17.36 | 17.61 | 423,735 | +0.28(+1.62%) |
Jul 09, 2015 | 17.24 | 17.44 | 17.05 | 17.33 | 199,829 | +0.28(+1.64%) |
Jul 08, 2015 | 17.28 | 17.37 | 16.91 | 17.05 | 197,748 | -0.23(-1.33%) |
Jul 07, 2015 | 17.42 | 17.42 | 17.03 | 17.28 | 248,960 | -0.06(-0.35%) |
Jul 06, 2015 | 16.91 | 17.38 | 16.90 | 17.34 | 364,005 | +0.10(+0.58%) |
Jul 02, 2015 | 17.53 | 17.24 | 17.24 | 17.24 | 152,000 | -0.26(-1.49%) |
Jul 01, 2015 | 17.55 | 17.86 | 17.43 | 17.50 | 244,199 | -0.08(-0.46%) |
Jun 30, 2015 | 17.55 | 17.69 | 17.30 | 17.58 | 245,823 | +0.25(+1.44%) |
Jun 29, 2015 | 17.67 | 17.88 | 17.20 | 17.33 | 426,160 | -0.57(-3.18%) |
Jun 26, 2015 | 18.25 | 18.25 | 17.65 | 17.90 | 3,279,268 | -0.29(-1.59%) |
Jun 25, 2015 | 18.00 | 18.24 | 17.81 | 18.19 | 324,386 | +0.19(+1.06%) |
Jun 24, 2015 | 17.96 | 18.14 | 17.79 | 18.00 | 481,114 | +0.04(+0.22%) |
Jun 23, 2015 | 17.76 | 17.97 | 17.56 | 17.96 | 377,222 | +0.26(+1.47%) |
Jun 22, 2015 | 17.26 | 17.99 | 17.26 | 17.70 | 517,006 | +0.42(+2.43%) |
Jun 19, 2015 | 17.00 | 17.50 | 16.89 | 17.28 | 539,198 | +0.28(+1.65%) |
Jun 18, 2015 | 16.44 | 17.11 | 16.40 | 17.00 | 762,846 | +0.60(+3.66%) |
Jun 17, 2015 | 16.40 | 16.49 | 16.26 | 16.40 | 210,629 | +0.03(+0.18%) |
Jun 16, 2015 | 16.19 | 16.44 | 16.09 | 16.37 | 234,985 | +0.18(+1.11%) |
Jun 15, 2015 | 16.01 | 16.46 | 15.88 | 16.19 | 440,388 | +0.05(+0.31%) |
Jun 12, 2015 | 16.43 | 16.49 | 16.02 | 16.14 | 402,812 | -0.46(-2.77%) |
Jun 11, 2015 | 16.49 | 16.62 | 16.37 | 16.60 | 171,018 | +0.17(+1.03%) |
Jun 10, 2015 | 16.29 | 16.61 | 16.23 | 16.43 | 230,264 | +0.19(+1.17%) |
Jun 09, 2015 | 16.61 | 16.70 | 15.81 | 16.24 | 295,555 | -0.32(-1.93%) |
Jun 08, 2015 | 16.34 | 16.85 | 16.34 | 16.56 | 404,643 | +0.11(+0.67%) |
Jun 05, 2015 | 16.50 | 16.51 | 16.28 | 16.45 | 371,965 | -0.02(-0.12%) |
Jun 04, 2015 | 16.50 | 16.50 | 16.17 | 16.47 | 286,429 | -0.01(-0.06%) |
Jun 03, 2015 | 16.04 | 16.68 | 15.78 | 16.48 | 594,157 | +0.69(+4.37%) |
Jun 02, 2015 | 15.60 | 16.14 | 15.43 | 15.79 | 526,122 | +0.26(+1.67%) |