Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.79 | 12.91 | 12.00 | 12.55 | 89,689 | -0.01(-0.08%) |
May 27, 2016 | 13.00 | 12.56 | 12.56 | 12.56 | 52,200 | -0.38(-2.94%) |
May 26, 2016 | 13.42 | 13.42 | 12.61 | 12.94 | 33,152 | -0.34(-2.56%) |
May 25, 2016 | 13.36 | 14.21 | 13.36 | 13.28 | 62,847 | +0.07(+0.53%) |
May 24, 2016 | 12.66 | 13.43 | 12.18 | 13.21 | 129,536 | +0.10(+0.76%) |
May 23, 2016 | 12.90 | 13.49 | 12.77 | 13.11 | 63,253 | +0.25(+1.94%) |
May 20, 2016 | 12.32 | 13.35 | 12.20 | 12.86 | 50,354 | +0.67(+5.50%) |
May 19, 2016 | 11.96 | 12.64 | 11.52 | 12.19 | 139,678 | -0.13(-1.06%) |
May 18, 2016 | 11.46 | 12.43 | 11.46 | 12.32 | 72,747 | +0.67(+5.75%) |
May 17, 2016 | 12.19 | 12.88 | 11.35 | 11.65 | 289,958 | -0.62(-5.05%) |
May 16, 2016 | 11.70 | 12.51 | 11.70 | 12.27 | 62,699 | +0.79(+6.88%) |
May 13, 2016 | 11.11 | 12.23 | 11.11 | 11.48 | 55,964 | +0.35(+3.14%) |
May 12, 2016 | 11.64 | 11.64 | 10.63 | 11.13 | 72,002 | -0.43(-3.72%) |
May 11, 2016 | 12.53 | 12.84 | 11.46 | 11.56 | 59,161 | -1.64(-12.42%) |
May 10, 2016 | 13.11 | 13.20 | 12.40 | 13.20 | 60,137 | +0.28(+2.17%) |
May 09, 2016 | 11.97 | 13.28 | 11.97 | 12.92 | 40,365 | +0.87(+7.22%) |
May 06, 2016 | 12.32 | 12.56 | 11.69 | 12.05 | 35,151 | -0.44(-3.52%) |
May 05, 2016 | 12.65 | 12.75 | 12.07 | 12.49 | 83,285 | +0.00(+0.00%) |
May 04, 2016 | 13.54 | 14.19 | 12.45 | 12.49 | 49,313 | -1.20(-8.77%) |
May 03, 2016 | 13.74 | 14.09 | 13.20 | 13.69 | 60,461 | -0.30(-2.14%) |
May 02, 2016 | 13.92 | 14.32 | 13.23 | 13.99 | 58,378 | +0.35(+2.57%) |
Apr 29, 2016 | 14.79 | 15.11 | 13.56 | 13.64 | 80,584 | -1.18(-7.96%) |
Apr 28, 2016 | 14.87 | 15.54 | 14.68 | 14.82 | 81,404 | -0.05(-0.34%) |
Apr 27, 2016 | 15.14 | 15.29 | 14.61 | 14.87 | 25,700 | -0.31(-2.04%) |
Apr 26, 2016 | 16.19 | 16.34 | 14.62 | 15.18 | 74,105 | -0.94(-5.83%) |
Apr 25, 2016 | 16.63 | 16.94 | 15.88 | 16.12 | 39,628 | -0.53(-3.18%) |
Apr 22, 2016 | 16.21 | 16.84 | 15.73 | 16.65 | 49,279 | +0.41(+2.52%) |
Apr 21, 2016 | 16.25 | 16.74 | 15.47 | 16.24 | 62,752 | +0.05(+0.31%) |
Apr 20, 2016 | 15.08 | 16.70 | 15.08 | 16.19 | 132,511 | +1.18(+7.86%) |
Apr 19, 2016 | 15.38 | 15.38 | 14.55 | 15.01 | 38,746 | -0.23(-1.51%) |
Apr 18, 2016 | 14.98 | 15.38 | 14.78 | 15.24 | 110,846 | +0.18(+1.20%) |
Apr 15, 2016 | 15.08 | 15.27 | 14.75 | 15.06 | 30,470 | -0.02(-0.13%) |
Apr 14, 2016 | 15.29 | 15.33 | 14.84 | 15.08 | 33,412 | -0.31(-2.01%) |
Apr 13, 2016 | 14.14 | 15.53 | 14.00 | 15.39 | 224,716 | +1.39(+9.93%) |
Apr 12, 2016 | 13.96 | 14.93 | 13.39 | 14.00 | 67,967 | +0.03(+0.21%) |
Apr 11, 2016 | 14.12 | 14.44 | 13.45 | 13.97 | 80,798 | +0.01(+0.07%) |
Apr 08, 2016 | 15.38 | 15.38 | 13.58 | 13.96 | 263,311 | -1.14(-7.55%) |
Apr 07, 2016 | 14.70 | 15.30 | 14.08 | 15.10 | 95,778 | +0.17(+1.14%) |
Apr 06, 2016 | 14.11 | 14.95 | 14.11 | 14.93 | 98,821 | +0.84(+5.96%) |
Apr 05, 2016 | 13.64 | 14.62 | 13.62 | 14.09 | 71,193 | +0.30(+2.18%) |
Apr 04, 2016 | 13.72 | 14.36 | 13.72 | 13.79 | 51,483 | +0.19(+1.40%) |
Apr 01, 2016 | 12.77 | 13.85 | 12.65 | 13.60 | 101,067 | +0.60(+4.62%) |
Mar 31, 2016 | 11.77 | 13.42 | 11.47 | 13.00 | 140,393 | +1.19(+10.08%) |
Mar 30, 2016 | 12.36 | 13.18 | 11.51 | 11.81 | 123,085 | -0.53(-4.29%) |
Mar 29, 2016 | 11.40 | 12.78 | 10.61 | 12.34 | 185,531 | +0.96(+8.44%) |
Mar 28, 2016 | 10.88 | 11.64 | 10.10 | 11.38 | 174,671 | +0.73(+6.85%) |
Mar 24, 2016 | 11.32 | 10.65 | 10.65 | 10.65 | 327,100 | -0.64(-5.67%) |
Mar 23, 2016 | 12.90 | 13.78 | 10.85 | 11.29 | 279,047 | -1.58(-12.28%) |
Mar 22, 2016 | 12.05 | 13.59 | 12.05 | 12.87 | 248,932 | +0.73(+6.01%) |
Mar 21, 2016 | 12.31 | 12.99 | 12.03 | 12.14 | 71,650 | -0.11(-0.90%) |
Mar 18, 2016 | 11.72 | 12.30 | 11.57 | 12.25 | 120,810 | +0.63(+5.42%) |
Mar 17, 2016 | 11.28 | 11.79 | 10.75 | 11.62 | 65,396 | +0.42(+3.75%) |
Mar 16, 2016 | 10.60 | 11.35 | 10.40 | 11.20 | 60,156 | +0.54(+5.07%) |
Mar 15, 2016 | 11.63 | 11.79 | 10.49 | 10.66 | 58,582 | -1.10(-9.35%) |
Mar 14, 2016 | 11.45 | 11.96 | 11.42 | 11.76 | 69,236 | +0.25(+2.17%) |
Mar 11, 2016 | 10.71 | 11.83 | 10.71 | 11.51 | 68,052 | +0.32(+2.86%) |
Mar 10, 2016 | 11.65 | 11.69 | 10.98 | 11.19 | 32,801 | -0.26(-2.27%) |
Mar 09, 2016 | 11.77 | 11.77 | 11.00 | 11.45 | 31,939 | -0.22(-1.89%) |
Mar 08, 2016 | 12.85 | 13.19 | 11.60 | 11.67 | 87,355 | -1.28(-9.88%) |
Mar 07, 2016 | 12.21 | 13.88 | 12.02 | 12.95 | 70,127 | +0.57(+4.60%) |
Mar 04, 2016 | 10.95 | 12.42 | 10.95 | 12.38 | 83,099 | +0.72(+6.17%) |
Mar 03, 2016 | 11.07 | 11.81 | 11.07 | 11.66 | 36,875 | +0.33(+2.91%) |
Mar 02, 2016 | 10.87 | 11.44 | 10.76 | 11.33 | 62,215 | +0.45(+4.14%) |
Mar 01, 2016 | 10.05 | 10.93 | 9.790 | 10.88 | 138,530 | +0.87(+8.69%) |
Feb 29, 2016 | 10.57 | 10.58 | 10.00 | 10.01 | 41,825 | -0.60(-5.66%) |
Feb 26, 2016 | 10.16 | 10.79 | 10.16 | 10.61 | 35,222 | +0.50(+4.95%) |
Feb 25, 2016 | 10.17 | 10.92 | 9.980 | 10.11 | 62,107 | +0.09(+0.90%) |
Feb 24, 2016 | 9.260 | 10.20 | 8.910 | 10.02 | 202,385 | +0.59(+6.26%) |
Feb 23, 2016 | 9.980 | 10.65 | 9.390 | 9.430 | 54,320 | -0.68(-6.73%) |
Feb 22, 2016 | 11.29 | 11.31 | 10.00 | 10.11 | 92,121 | -1.00(-9.00%) |
Feb 19, 2016 | 11.63 | 11.65 | 10.85 | 11.11 | 84,020 | -0.65(-5.53%) |
Feb 18, 2016 | 11.01 | 11.83 | 10.70 | 11.76 | 73,981 | +0.72(+6.52%) |
Feb 17, 2016 | 10.09 | 11.09 | 9.985 | 11.04 | 60,966 | +1.08(+10.84%) |
Feb 16, 2016 | 9.330 | 10.01 | 9.280 | 9.960 | 60,916 | +0.80(+8.73%) |
Feb 12, 2016 | 9.020 | 9.160 | 9.160 | 9.160 | 36,500 | +0.27(+3.04%) |
Feb 11, 2016 | 8.050 | 9.035 | 7.990 | 8.890 | 95,713 | +0.77(+9.48%) |
Feb 10, 2016 | 8.240 | 8.850 | 8.000 | 8.120 | 70,585 | +0.01(+0.12%) |
Feb 09, 2016 | 8.240 | 8.798 | 7.900 | 8.110 | 80,491 | -0.12(-1.46%) |
Feb 08, 2016 | 9.860 | 10.14 | 7.910 | 8.230 | 110,493 | -1.86(-18.43%) |
Feb 05, 2016 | 10.79 | 11.62 | 9.810 | 10.09 | 84,738 | -0.84(-7.69%) |
Feb 04, 2016 | 9.920 | 11.58 | 9.920 | 10.93 | 46,979 | +0.96(+9.63%) |
Feb 03, 2016 | 10.85 | 10.85 | 9.560 | 9.970 | 62,395 | -0.71(-6.65%) |
Feb 02, 2016 | 10.82 | 10.82 | 10.24 | 10.68 | 66,562 | -0.40(-3.61%) |
Feb 01, 2016 | 10.37 | 11.27 | 10.03 | 11.08 | 72,940 | +0.61(+5.83%) |
Jan 29, 2016 | 10.17 | 10.76 | 10.04 | 10.47 | 110,364 | +0.32(+3.15%) |
Jan 28, 2016 | 11.20 | 11.20 | 10.02 | 10.15 | 78,778 | -0.90(-8.14%) |
Jan 27, 2016 | 11.90 | 12.05 | 10.90 | 11.05 | 77,774 | -0.99(-8.22%) |
Jan 26, 2016 | 12.17 | 12.48 | 11.62 | 12.04 | 54,228 | -0.10(-0.82%) |
Jan 25, 2016 | 12.10 | 12.80 | 12.07 | 12.14 | 45,615 | -0.13(-1.06%) |
Jan 22, 2016 | 12.47 | 12.81 | 11.56 | 12.27 | 100,255 | +0.27(+2.25%) |
Jan 21, 2016 | 12.09 | 12.81 | 11.56 | 12.00 | 562,902 | +0.05(+0.42%) |
Jan 20, 2016 | 10.47 | 13.18 | 10.13 | 11.95 | 180,585 | +1.19(+11.06%) |
Jan 19, 2016 | 11.38 | 11.38 | 10.24 | 10.76 | 114,178 | -0.34(-3.06%) |
Jan 15, 2016 | 10.69 | 11.10 | 11.10 | 11.10 | 146,400 | -0.06(-0.54%) |
Jan 14, 2016 | 10.79 | 11.98 | 9.620 | 11.16 | 92,260 | +0.50(+4.69%) |
Jan 13, 2016 | 13.15 | 13.15 | 10.55 | 10.66 | 111,168 | -2.22(-17.24%) |
Jan 12, 2016 | 13.40 | 13.89 | 12.19 | 12.88 | 111,823 | -0.34(-2.57%) |
Jan 11, 2016 | 15.05 | 15.05 | 12.55 | 13.22 | 198,925 | -1.70(-11.39%) |
Jan 08, 2016 | 15.87 | 16.44 | 14.29 | 14.92 | 264,292 | -0.61(-3.93%) |
Jan 07, 2016 | 16.58 | 16.79 | 15.53 | 15.53 | 98,241 | -1.47(-8.65%) |
Jan 06, 2016 | 17.57 | 17.57 | 16.54 | 17.00 | 66,637 | -1.16(-6.39%) |
Jan 05, 2016 | 19.21 | 19.34 | 18.04 | 18.16 | 107,701 | -1.23(-6.34%) |
Jan 04, 2016 | 19.44 | 19.91 | 18.35 | 19.39 | 110,224 | -0.69(-3.44%) |
Dec 31, 2015 | 21.50 | 20.08 | 20.08 | 20.08 | 55,000 | -1.45(-6.73%) |
Dec 30, 2015 | 21.12 | 22.18 | 20.89 | 21.53 | 117,847 | +0.17(+0.80%) |
Dec 29, 2015 | 20.67 | 21.46 | 20.53 | 21.36 | 122,122 | +0.40(+1.91%) |
Dec 28, 2015 | 21.24 | 21.64 | 20.59 | 20.96 | 57,607 | -0.43(-2.01%) |
Dec 24, 2015 | 22.36 | 21.39 | 21.39 | 21.39 | 48,800 | -0.75(-3.39%) |
Dec 23, 2015 | 22.63 | 23.00 | 21.22 | 22.14 | 54,746 | -0.26(-1.16%) |
Dec 22, 2015 | 23.21 | 23.21 | 22.10 | 22.40 | 124,642 | -0.75(-3.24%) |
Dec 21, 2015 | 21.98 | 23.55 | 21.02 | 23.15 | 105,768 | +1.58(+7.32%) |
Dec 18, 2015 | 20.62 | 22.06 | 20.62 | 21.57 | 690,669 | +0.79(+3.80%) |
Dec 17, 2015 | 20.54 | 22.23 | 19.93 | 20.78 | 84,773 | +0.52(+2.57%) |
Dec 16, 2015 | 20.66 | 21.02 | 20.06 | 20.26 | 117,959 | +0.02(+0.10%) |
Dec 15, 2015 | 19.44 | 20.70 | 19.39 | 20.24 | 124,537 | +0.92(+4.76%) |
Dec 14, 2015 | 19.43 | 20.19 | 18.87 | 19.32 | 107,709 | -0.03(-0.16%) |
Dec 11, 2015 | 18.89 | 19.98 | 18.73 | 19.35 | 99,563 | -0.07(-0.36%) |
Dec 10, 2015 | 19.30 | 19.66 | 18.87 | 19.42 | 77,901 | +0.22(+1.15%) |
Dec 09, 2015 | 19.91 | 20.51 | 19.01 | 19.20 | 97,377 | -0.75(-3.76%) |
Dec 08, 2015 | 21.69 | 21.69 | 19.67 | 19.95 | 77,127 | -0.14(-0.70%) |
Dec 07, 2015 | 21.63 | 21.63 | 19.88 | 20.09 | 107,483 | -1.71(-7.84%) |
Dec 04, 2015 | 21.38 | 21.91 | 19.70 | 21.80 | 56,375 | +0.43(+2.01%) |
Dec 03, 2015 | 21.97 | 22.17 | 20.72 | 21.37 | 69,966 | -0.47(-2.15%) |
Dec 02, 2015 | 21.73 | 22.60 | 21.45 | 21.84 | 72,916 | +0.17(+0.78%) |
Dec 01, 2015 | 21.09 | 21.80 | 20.60 | 21.67 | 56,091 | +0.74(+3.54%) |
Nov 30, 2015 | 21.12 | 22.69 | 19.36 | 20.93 | 72,317 | -0.07(-0.33%) |
Nov 27, 2015 | 21.01 | 21.41 | 19.76 | 21.00 | 16,676 | +0.12(+0.57%) |
Nov 25, 2015 | 20.90 | 20.88 | 20.88 | 20.88 | 53,400 | -0.05(-0.24%) |
Nov 24, 2015 | 19.96 | 21.26 | 19.60 | 20.93 | 118,039 | +0.84(+4.18%) |
Nov 23, 2015 | 18.51 | 20.33 | 17.09 | 20.09 | 106,830 | +1.67(+9.07%) |
Nov 20, 2015 | 18.78 | 19.25 | 18.27 | 18.42 | 89,268 | -0.21(-1.13%) |
Nov 19, 2015 | 19.05 | 19.33 | 17.91 | 18.63 | 93,206 | -0.61(-3.17%) |
Nov 18, 2015 | 19.13 | 19.39 | 17.95 | 19.24 | 63,893 | +0.16(+0.84%) |
Nov 17, 2015 | 18.87 | 19.45 | 18.50 | 19.08 | 107,492 | +0.33(+1.76%) |
Nov 16, 2015 | 18.01 | 18.95 | 17.52 | 18.75 | 92,981 | +0.66(+3.65%) |
Nov 13, 2015 | 16.79 | 18.21 | 15.56 | 18.09 | 110,219 | +1.29(+7.68%) |
Nov 12, 2015 | 17.32 | 17.82 | 16.67 | 16.80 | 78,024 | -0.80(-4.55%) |
Nov 11, 2015 | 18.12 | 18.12 | 16.65 | 17.60 | 57,920 | -0.51(-2.82%) |
Nov 10, 2015 | 18.08 | 18.29 | 17.50 | 18.11 | 101,900 | -0.15(-0.82%) |
Nov 09, 2015 | 18.53 | 18.98 | 17.50 | 18.26 | 209,651 | -0.18(-0.98%) |
Nov 06, 2015 | 15.76 | 18.79 | 15.07 | 18.44 | 121,192 | +2.63(+16.64%) |
Nov 05, 2015 | 15.89 | 16.00 | 15.19 | 15.81 | 99,453 | -0.11(-0.69%) |
Nov 04, 2015 | 15.70 | 16.00 | 14.74 | 15.92 | 135,136 | +0.39(+2.51%) |
Nov 03, 2015 | 14.13 | 15.88 | 14.00 | 15.53 | 120,619 | +1.26(+8.83%) |
Nov 02, 2015 | 12.50 | 14.72 | 12.50 | 14.27 | 106,537 | +1.27(+9.77%) |
Oct 30, 2015 | 12.84 | 13.15 | 12.21 | 13.00 | 101,609 | +0.20(+1.56%) |
Oct 29, 2015 | 13.46 | 13.46 | 12.53 | 12.80 | 122,180 | -0.30(-2.29%) |
Oct 28, 2015 | 12.46 | 13.32 | 11.97 | 13.10 | 119,405 | +0.66(+5.31%) |
Oct 27, 2015 | 12.81 | 13.00 | 11.90 | 12.44 | 127,863 | -0.47(-3.64%) |
Oct 26, 2015 | 13.50 | 13.76 | 12.65 | 12.91 | 93,041 | -0.70(-5.14%) |
Oct 23, 2015 | 12.90 | 13.71 | 12.89 | 13.61 | 92,590 | +0.95(+7.50%) |
Oct 22, 2015 | 12.75 | 13.24 | 11.89 | 12.66 | 81,467 | -0.03(-0.24%) |
Oct 21, 2015 | 12.95 | 13.86 | 12.06 | 12.69 | 63,290 | -0.09(-0.70%) |
Oct 20, 2015 | 13.64 | 13.99 | 12.50 | 12.78 | 89,640 | -0.82(-6.03%) |
Oct 19, 2015 | 13.46 | 14.47 | 12.95 | 13.60 | 100,770 | +0.03(+0.22%) |
Oct 16, 2015 | 13.27 | 13.81 | 12.77 | 13.57 | 116,754 | +0.39(+2.96%) |
Oct 15, 2015 | 11.65 | 13.63 | 11.48 | 13.18 | 120,747 | +1.41(+11.98%) |
Oct 14, 2015 | 11.53 | 12.32 | 11.14 | 11.77 | 120,809 | +0.34(+2.97%) |
Oct 13, 2015 | 11.94 | 12.80 | 11.36 | 11.43 | 122,625 | -0.79(-6.46%) |
Oct 12, 2015 | 12.38 | 12.91 | 11.78 | 12.22 | 81,531 | -0.02(-0.16%) |
Oct 09, 2015 | 12.01 | 12.41 | 11.66 | 12.24 | 106,651 | +0.25(+2.09%) |
Oct 08, 2015 | 12.32 | 12.40 | 11.33 | 11.99 | 86,912 | -0.46(-3.69%) |
Oct 07, 2015 | 11.93 | 12.67 | 10.83 | 12.45 | 75,374 | +0.60(+5.06%) |
Oct 06, 2015 | 12.37 | 12.62 | 11.30 | 11.85 | 78,100 | -0.67(-5.35%) |
Oct 05, 2015 | 12.29 | 12.99 | 11.60 | 12.52 | 141,106 | +0.48(+3.99%) |
Oct 02, 2015 | 11.04 | 12.04 | 10.53 | 12.04 | 83,117 | +0.79(+7.02%) |
Oct 01, 2015 | 12.05 | 12.05 | 10.89 | 11.25 | 52,630 | -0.95(-7.79%) |
Sep 30, 2015 | 11.55 | 12.29 | 10.70 | 12.20 | 157,357 | +0.94(+8.35%) |
Sep 29, 2015 | 11.49 | 11.83 | 10.17 | 11.26 | 164,617 | -0.23(-2.00%) |
Sep 28, 2015 | 12.96 | 12.96 | 10.96 | 11.49 | 151,454 | -1.46(-11.27%) |
Sep 25, 2015 | 15.17 | 15.17 | 12.61 | 12.95 | 119,500 | -1.90(-12.79%) |
Sep 24, 2015 | 15.44 | 15.45 | 14.46 | 14.85 | 70,920 | -0.72(-4.62%) |
Sep 23, 2015 | 16.44 | 16.62 | 15.02 | 15.57 | 56,718 | -0.78(-4.77%) |
Sep 22, 2015 | 17.33 | 18.53 | 16.11 | 16.35 | 106,095 | -1.32(-7.47%) |
Sep 21, 2015 | 19.05 | 19.23 | 16.53 | 17.67 | 103,195 | -1.20(-6.36%) |
Sep 18, 2015 | 17.55 | 18.94 | 17.55 | 18.87 | 103,746 | +0.98(+5.48%) |
Sep 17, 2015 | 16.91 | 18.11 | 16.91 | 17.89 | 77,114 | +0.98(+5.80%) |
Sep 16, 2015 | 16.93 | 17.32 | 16.01 | 16.91 | 35,272 | +0.10(+0.59%) |
Sep 15, 2015 | 16.08 | 17.35 | 15.86 | 16.81 | 47,327 | +0.75(+4.67%) |
Sep 14, 2015 | 16.11 | 16.96 | 15.87 | 16.06 | 42,723 | -0.19(-1.17%) |
Sep 11, 2015 | 15.76 | 16.26 | 15.33 | 16.25 | 58,170 | +0.24(+1.50%) |
Sep 10, 2015 | 15.87 | 16.59 | 15.39 | 16.01 | 105,399 | +0.11(+0.69%) |
Sep 09, 2015 | 15.74 | 16.15 | 15.03 | 15.90 | 105,530 | +0.65(+4.26%) |
Sep 08, 2015 | 15.42 | 15.72 | 14.83 | 15.25 | 136,600 | +0.28(+1.87%) |
Sep 04, 2015 | 15.58 | 14.97 | 14.97 | 14.97 | 51,600 | -0.80(-5.07%) |
Sep 03, 2015 | 16.92 | 17.21 | 15.73 | 15.77 | 54,818 | -1.15(-6.80%) |
Sep 02, 2015 | 15.67 | 17.01 | 15.19 | 16.92 | 92,394 | +1.61(+10.52%) |
Sep 01, 2015 | 15.11 | 15.89 | 15.11 | 15.31 | 69,402 | -0.63(-3.95%) |
Aug 31, 2015 | 16.51 | 16.51 | 14.80 | 15.94 | 77,671 | -0.67(-4.03%) |
Aug 28, 2015 | 16.24 | 16.69 | 16.11 | 16.61 | 49,663 | +0.17(+1.03%) |
Aug 27, 2015 | 15.86 | 16.91 | 15.79 | 16.44 | 98,416 | +1.00(+6.48%) |
Aug 26, 2015 | 14.52 | 15.51 | 14.03 | 15.44 | 105,389 | +1.55(+11.16%) |
Aug 25, 2015 | 15.18 | 15.29 | 13.85 | 13.89 | 85,502 | -0.65(-4.47%) |
Aug 24, 2015 | 14.83 | 16.41 | 14.31 | 14.54 | 113,599 | -0.95(-6.13%) |
Aug 21, 2015 | 14.89 | 16.01 | 14.83 | 15.49 | 77,443 | +0.11(+0.72%) |
Aug 20, 2015 | 16.36 | 16.98 | 15.17 | 15.38 | 159,668 | -1.08(-6.56%) |
Aug 19, 2015 | 16.72 | 16.92 | 16.12 | 16.46 | 125,252 | -0.40(-2.37%) |
Aug 18, 2015 | 16.25 | 17.44 | 16.25 | 16.86 | 127,317 | +0.25(+1.51%) |
Aug 17, 2015 | 16.51 | 17.01 | 16.41 | 16.61 | 60,295 | -0.20(-1.19%) |
Aug 14, 2015 | 15.18 | 17.39 | 14.81 | 16.81 | 292,330 | +1.65(+10.88%) |
Aug 13, 2015 | 16.14 | 17.13 | 14.09 | 15.16 | 409,125 | -3.83(-20.17%) |
Aug 12, 2015 | 17.14 | 19.44 | 16.14 | 18.99 | 298,001 | +2.10(+12.43%) |
Aug 11, 2015 | 22.55 | 22.68 | 16.75 | 16.89 | 263,145 | -5.86(-25.76%) |
Aug 10, 2015 | 19.26 | 23.02 | 19.26 | 22.75 | 144,100 | +3.71(+19.49%) |
Aug 07, 2015 | 18.12 | 19.72 | 17.86 | 19.04 | 93,401 | +0.82(+4.50%) |
Aug 06, 2015 | 19.35 | 19.35 | 17.92 | 18.22 | 32,031 | -1.19(-6.13%) |
Aug 05, 2015 | 20.24 | 20.38 | 19.39 | 19.41 | 87,047 | -0.55(-2.76%) |
Aug 04, 2015 | 19.47 | 20.30 | 18.54 | 19.96 | 111,657 | +0.74(+3.85%) |
Aug 03, 2015 | 19.38 | 20.13 | 18.86 | 19.22 | 67,770 | -0.14(-0.72%) |
Jul 31, 2015 | 20.00 | 20.39 | 19.10 | 19.36 | 81,581 | -0.62(-3.10%) |
Jul 30, 2015 | 20.89 | 20.89 | 19.72 | 19.98 | 91,442 | -1.06(-5.04%) |
Jul 29, 2015 | 23.13 | 23.16 | 21.00 | 21.04 | 73,477 | -2.01(-8.72%) |
Jul 28, 2015 | 23.24 | 23.59 | 22.52 | 23.05 | 41,808 | -0.08(-0.35%) |
Jul 27, 2015 | 23.15 | 23.22 | 21.98 | 23.13 | 90,633 | -0.14(-0.60%) |
Jul 24, 2015 | 25.82 | 25.82 | 23.20 | 23.27 | 62,994 | -2.55(-9.88%) |
Jul 23, 2015 | 26.92 | 27.00 | 25.55 | 25.82 | 33,938 | -1.17(-4.33%) |
Jul 22, 2015 | 25.83 | 27.00 | 25.83 | 26.99 | 80,235 | +0.93(+3.57%) |
Jul 21, 2015 | 26.04 | 26.93 | 25.90 | 26.06 | 65,414 | -0.09(-0.34%) |
Jul 20, 2015 | 25.60 | 26.50 | 25.19 | 26.15 | 53,895 | +0.53(+2.07%) |
Jul 17, 2015 | 26.84 | 26.94 | 25.29 | 25.62 | 78,585 | -1.11(-4.15%) |
Jul 16, 2015 | 25.48 | 27.39 | 24.89 | 26.73 | 93,505 | +1.32(+5.19%) |
Jul 15, 2015 | 24.96 | 25.41 | 24.50 | 25.41 | 73,226 | +0.61(+2.46%) |
Jul 14, 2015 | 24.27 | 25.26 | 23.72 | 24.80 | 57,428 | +0.63(+2.61%) |
Jul 13, 2015 | 24.14 | 24.43 | 23.15 | 24.17 | 56,579 | +0.13(+0.54%) |
Jul 10, 2015 | 21.37 | 24.57 | 21.19 | 24.04 | 118,711 | +3.00(+14.26%) |
Jul 09, 2015 | 21.20 | 21.74 | 20.86 | 21.04 | 49,892 | +0.01(+0.05%) |
Jul 08, 2015 | 21.50 | 21.69 | 20.89 | 21.03 | 85,916 | -0.63(-2.91%) |
Jul 07, 2015 | 21.91 | 22.02 | 21.13 | 21.66 | 98,796 | -0.19(-0.87%) |
Jul 06, 2015 | 21.00 | 21.89 | 20.89 | 21.85 | 71,487 | +0.68(+3.21%) |
Jul 02, 2015 | 21.39 | 21.17 | 21.17 | 21.17 | 59,600 | -0.19(-0.89%) |
Jul 01, 2015 | 20.92 | 21.63 | 20.51 | 21.36 | 92,954 | +0.71(+3.44%) |
Jun 30, 2015 | 21.29 | 21.29 | 20.03 | 20.65 | 87,058 | -0.36(-1.71%) |
Jun 29, 2015 | 21.72 | 22.49 | 21.00 | 21.01 | 118,344 | -1.21(-5.45%) |
Jun 26, 2015 | 24.57 | 24.90 | 21.73 | 22.22 | 783,937 | -2.35(-9.56%) |
Jun 25, 2015 | 24.50 | 24.98 | 23.89 | 24.57 | 72,221 | +0.32(+1.32%) |
Jun 24, 2015 | 25.15 | 25.15 | 23.92 | 24.25 | 80,033 | -0.42(-1.70%) |
Jun 23, 2015 | 24.98 | 25.89 | 24.09 | 24.67 | 144,831 | +0.16(+0.65%) |
Jun 22, 2015 | 24.44 | 25.43 | 23.76 | 24.51 | 66,175 | +0.13(+0.53%) |
Jun 19, 2015 | 24.68 | 24.92 | 23.94 | 24.38 | 72,376 | -0.17(-0.69%) |
Jun 18, 2015 | 23.88 | 24.99 | 23.12 | 24.55 | 64,205 | +0.91(+3.85%) |
Jun 17, 2015 | 24.67 | 25.47 | 23.40 | 23.64 | 67,122 | -0.95(-3.86%) |
Jun 16, 2015 | 25.56 | 26.16 | 24.23 | 24.59 | 84,763 | -1.20(-4.65%) |
Jun 15, 2015 | 23.95 | 25.93 | 23.47 | 25.79 | 127,389 | +1.82(+7.59%) |
Jun 12, 2015 | 22.51 | 24.21 | 22.51 | 23.97 | 77,445 | +1.23(+5.41%) |
Jun 11, 2015 | 22.58 | 22.90 | 22.07 | 22.74 | 106,267 | +0.04(+0.18%) |
Jun 10, 2015 | 22.04 | 23.12 | 21.91 | 22.70 | 96,162 | +0.65(+2.95%) |
Jun 09, 2015 | 23.54 | 23.57 | 21.59 | 22.05 | 88,191 | -1.48(-6.29%) |
Jun 08, 2015 | 23.31 | 23.99 | 23.26 | 23.53 | 83,523 | +0.22(+0.94%) |
Jun 05, 2015 | 23.37 | 23.80 | 22.00 | 23.31 | 130,170 | -0.21(-0.89%) |
Jun 04, 2015 | 22.78 | 23.79 | 22.25 | 23.52 | 157,360 | +0.42(+1.82%) |
Jun 03, 2015 | 21.91 | 23.43 | 21.91 | 23.10 | 90,602 | +0.19(+0.83%) |
Jun 02, 2015 | 21.35 | 23.65 | 21.35 | 22.91 | 81,290 | +1.53(+7.16%) |