Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.57 | 13.68 | 12.80 | 12.92 | 113,699 | -0.67(-4.90%) |
May 27, 2016 | 12.90 | 13.59 | 13.59 | 13.59 | 62,155 | +0.70(+5.46%) |
May 26, 2016 | 13.84 | 13.88 | 12.72 | 12.89 | 144,919 | -0.93(-6.76%) |
May 25, 2016 | 14.14 | 14.15 | 13.79 | 13.82 | 62,573 | -0.34(-2.42%) |
May 24, 2016 | 14.01 | 14.26 | 14.01 | 14.16 | 58,347 | +0.31(+2.20%) |
May 23, 2016 | 13.88 | 14.04 | 13.81 | 13.86 | 54,910 | +0.03(+0.23%) |
May 20, 2016 | 13.79 | 13.91 | 13.71 | 13.83 | 45,023 | +0.09(+0.67%) |
May 19, 2016 | 13.74 | 13.77 | 13.74 | 13.73 | 64,979 | -0.05(-0.33%) |
May 18, 2016 | 13.76 | 13.83 | 13.58 | 13.78 | 63,416 | +0.04(+0.27%) |
May 17, 2016 | 14.20 | 14.20 | 13.60 | 13.74 | 117,203 | -0.52(-3.62%) |
May 16, 2016 | 14.26 | 14.41 | 14.21 | 14.26 | 79,062 | +0.00(+0.00%) |
May 13, 2016 | 14.23 | 14.44 | 14.10 | 14.26 | 60,789 | -0.04(-0.26%) |
May 12, 2016 | 14.40 | 14.46 | 14.04 | 14.30 | 113,811 | -0.09(-0.64%) |
May 11, 2016 | 14.66 | 14.66 | 14.36 | 14.39 | 49,595 | -0.24(-1.64%) |
May 10, 2016 | 14.77 | 14.79 | 14.47 | 14.63 | 55,595 | -0.01(-0.06%) |
May 09, 2016 | 14.63 | 15.09 | 14.62 | 14.64 | 98,520 | -0.07(-0.50%) |
May 06, 2016 | 14.90 | 14.92 | 14.57 | 14.71 | 78,144 | -0.20(-1.36%) |
May 05, 2016 | 14.81 | 15.03 | 14.72 | 14.91 | 225,332 | +0.07(+0.50%) |
May 04, 2016 | 14.95 | 15.08 | 14.69 | 14.84 | 64,242 | -0.23(-1.53%) |
May 03, 2016 | 15.40 | 15.56 | 13.96 | 15.07 | 257,272 | -0.35(-2.27%) |
May 02, 2016 | 15.40 | 15.51 | 15.02 | 15.42 | 135,390 | +0.13(+0.84%) |
Apr 29, 2016 | 15.24 | 15.40 | 15.10 | 15.29 | 51,143 | -0.08(-0.54%) |
Apr 28, 2016 | 15.26 | 15.48 | 15.21 | 15.38 | 83,238 | +0.10(+0.66%) |
Apr 27, 2016 | 15.35 | 15.43 | 15.08 | 15.27 | 105,792 | -0.09(-0.60%) |
Apr 26, 2016 | 15.29 | 15.52 | 15.02 | 15.37 | 72,203 | +0.14(+0.91%) |
Apr 25, 2016 | 15.40 | 15.45 | 14.88 | 15.23 | 81,351 | -0.14(-0.90%) |
Apr 22, 2016 | 15.13 | 15.53 | 15.08 | 15.37 | 64,400 | +0.28(+1.83%) |
Apr 21, 2016 | 15.00 | 15.26 | 14.89 | 15.09 | 213,005 | +0.09(+0.61%) |
Apr 20, 2016 | 14.94 | 15.10 | 14.89 | 15.00 | 88,439 | +0.00(+0.00%) |
Apr 19, 2016 | 14.93 | 15.20 | 14.77 | 15.00 | 163,513 | +0.17(+1.12%) |
Apr 18, 2016 | 14.67 | 15.10 | 14.60 | 14.83 | 104,120 | +0.16(+1.07%) |
Apr 15, 2016 | 14.31 | 14.74 | 14.31 | 14.67 | 50,750 | +0.30(+2.05%) |
Apr 14, 2016 | 14.33 | 14.60 | 14.33 | 14.38 | 46,097 | -0.02(-0.13%) |
Apr 13, 2016 | 14.32 | 14.43 | 14.12 | 14.40 | 41,034 | +0.17(+1.17%) |
Apr 12, 2016 | 14.16 | 14.29 | 13.96 | 14.23 | 53,380 | +0.06(+0.46%) |
Apr 11, 2016 | 14.51 | 14.56 | 14.09 | 14.17 | 106,100 | -0.11(-0.78%) |
Apr 08, 2016 | 14.12 | 14.37 | 13.97 | 14.28 | 123,876 | +0.32(+2.31%) |
Apr 07, 2016 | 14.02 | 14.02 | 13.83 | 13.95 | 54,077 | -0.18(-1.30%) |
Apr 06, 2016 | 13.72 | 14.19 | 13.72 | 14.14 | 57,440 | +0.41(+2.95%) |
Apr 05, 2016 | 14.49 | 14.65 | 13.73 | 13.73 | 118,651 | -0.90(-6.18%) |
Apr 04, 2016 | 14.55 | 14.91 | 14.49 | 14.64 | 137,433 | +0.18(+1.28%) |
Apr 01, 2016 | 14.30 | 14.49 | 14.07 | 14.45 | 100,407 | +0.14(+0.97%) |
Mar 31, 2016 | 14.17 | 14.39 | 14.13 | 14.31 | 101,813 | +0.11(+0.78%) |
Mar 30, 2016 | 13.83 | 14.26 | 13.71 | 14.20 | 144,890 | +0.50(+3.63%) |
Mar 29, 2016 | 13.00 | 13.79 | 13.00 | 13.71 | 111,087 | +0.73(+5.61%) |
Mar 28, 2016 | 12.50 | 13.04 | 12.33 | 12.98 | 131,993 | +0.66(+5.39%) |
Mar 24, 2016 | 12.21 | 12.31 | 12.31 | 12.31 | 133,467 | +0.08(+0.68%) |
Mar 23, 2016 | 12.60 | 12.68 | 12.21 | 12.23 | 125,269 | -0.34(-2.71%) |
Mar 22, 2016 | 12.44 | 12.77 | 12.35 | 12.57 | 63,012 | +0.14(+1.11%) |
Mar 21, 2016 | 12.35 | 12.59 | 12.24 | 12.43 | 98,349 | +0.10(+0.82%) |
Mar 18, 2016 | 12.36 | 12.66 | 12.04 | 12.33 | 196,670 | +0.05(+0.38%) |
Mar 17, 2016 | 13.36 | 13.37 | 12.21 | 12.29 | 182,349 | -1.03(-7.72%) |
Mar 16, 2016 | 13.33 | 13.63 | 13.22 | 13.31 | 76,700 | -0.02(-0.14%) |
Mar 15, 2016 | 13.48 | 13.56 | 13.29 | 13.33 | 70,403 | -0.27(-1.96%) |
Mar 14, 2016 | 14.01 | 14.07 | 13.51 | 13.60 | 72,236 | -0.40(-2.89%) |
Mar 11, 2016 | 13.50 | 14.08 | 13.49 | 14.00 | 156,306 | +0.69(+5.18%) |
Mar 10, 2016 | 13.60 | 13.66 | 13.21 | 13.31 | 86,406 | -0.23(-1.70%) |
Mar 09, 2016 | 13.39 | 13.60 | 13.38 | 13.54 | 92,518 | +0.17(+1.24%) |
Mar 08, 2016 | 13.48 | 13.67 | 13.30 | 13.38 | 84,790 | -0.06(-0.48%) |
Mar 07, 2016 | 13.28 | 13.70 | 13.22 | 13.44 | 79,404 | +0.16(+1.18%) |
Mar 04, 2016 | 13.53 | 13.53 | 13.17 | 13.29 | 63,609 | -0.31(-2.30%) |
Mar 03, 2016 | 13.39 | 13.67 | 13.16 | 13.60 | 98,018 | +0.29(+2.21%) |
Mar 02, 2016 | 13.30 | 13.50 | 13.10 | 13.30 | 85,448 | +0.05(+0.35%) |
Mar 01, 2016 | 13.57 | 13.67 | 13.09 | 13.26 | 150,038 | -0.29(-2.10%) |
Feb 29, 2016 | 13.41 | 13.67 | 13.34 | 13.54 | 121,108 | +0.05(+0.34%) |
Feb 26, 2016 | 14.21 | 14.48 | 13.25 | 13.50 | 147,134 | -0.40(-2.85%) |
Feb 25, 2016 | 12.76 | 14.73 | 12.72 | 13.89 | 303,755 | +1.65(+13.44%) |
Feb 24, 2016 | 11.72 | 12.27 | 11.65 | 12.25 | 91,813 | +0.52(+4.47%) |
Feb 23, 2016 | 11.40 | 11.93 | 11.36 | 11.72 | 71,500 | +0.23(+2.00%) |
Feb 22, 2016 | 12.04 | 12.04 | 11.47 | 11.49 | 139,139 | -0.28(-2.34%) |
Feb 19, 2016 | 11.49 | 12.06 | 11.31 | 11.77 | 104,852 | +0.27(+2.32%) |
Feb 18, 2016 | 12.00 | 12.14 | 11.41 | 11.50 | 97,610 | -0.48(-3.99%) |
Feb 17, 2016 | 12.10 | 12.23 | 11.86 | 11.98 | 108,878 | -0.12(-0.99%) |
Feb 16, 2016 | 11.84 | 12.24 | 11.54 | 12.10 | 95,046 | +0.39(+3.30%) |
Feb 12, 2016 | 11.85 | 11.71 | 11.71 | 11.71 | 104,735 | -0.01(-0.08%) |
Feb 11, 2016 | 11.80 | 12.03 | 11.48 | 11.72 | 101,081 | -0.34(-2.82%) |
Feb 10, 2016 | 12.01 | 12.55 | 11.60 | 12.06 | 110,792 | +0.00(+0.00%) |
Feb 09, 2016 | 12.45 | 12.59 | 11.06 | 12.06 | 143,673 | -0.51(-4.09%) |
Feb 08, 2016 | 11.83 | 12.78 | 11.20 | 12.58 | 291,857 | +0.53(+4.43%) |
Feb 05, 2016 | 12.63 | 13.00 | 11.99 | 12.04 | 147,203 | -0.60(-4.73%) |
Feb 04, 2016 | 12.50 | 12.95 | 12.41 | 12.64 | 77,278 | -0.02(-0.15%) |
Feb 03, 2016 | 13.36 | 13.42 | 12.25 | 12.66 | 209,168 | -0.69(-5.17%) |
Feb 02, 2016 | 13.30 | 13.41 | 13.19 | 13.35 | 61,652 | -0.05(-0.34%) |
Feb 01, 2016 | 13.33 | 13.53 | 13.22 | 13.40 | 88,813 | -0.03(-0.21%) |
Jan 29, 2016 | 13.05 | 13.48 | 12.99 | 13.42 | 106,859 | +0.47(+3.62%) |
Jan 28, 2016 | 13.49 | 13.49 | 12.92 | 12.96 | 148,655 | -0.46(-3.43%) |
Jan 27, 2016 | 13.65 | 14.11 | 13.31 | 13.41 | 119,509 | -0.24(-1.75%) |
Jan 26, 2016 | 13.52 | 13.76 | 13.24 | 13.65 | 68,628 | +0.15(+1.09%) |
Jan 25, 2016 | 13.30 | 13.58 | 13.15 | 13.51 | 129,474 | +0.13(+0.96%) |
Jan 22, 2016 | 13.37 | 13.56 | 13.27 | 13.38 | 124,720 | +0.16(+1.18%) |
Jan 21, 2016 | 14.10 | 14.10 | 13.21 | 13.22 | 138,157 | -0.82(-5.83%) |
Jan 20, 2016 | 13.72 | 14.27 | 12.96 | 14.04 | 297,167 | +0.07(+0.53%) |
Jan 19, 2016 | 13.98 | 14.13 | 13.75 | 13.97 | 115,525 | +0.06(+0.46%) |
Jan 15, 2016 | 14.01 | 13.90 | 13.90 | 13.90 | 155,526 | -0.46(-3.20%) |
Jan 14, 2016 | 14.65 | 14.66 | 14.18 | 14.36 | 144,984 | -0.25(-1.70%) |
Jan 13, 2016 | 14.35 | 14.65 | 14.15 | 14.61 | 251,285 | +0.25(+1.73%) |
Jan 12, 2016 | 14.61 | 14.63 | 14.04 | 14.36 | 137,593 | -0.13(-0.89%) |
Jan 11, 2016 | 13.92 | 14.61 | 13.81 | 14.49 | 260,554 | +0.62(+4.44%) |
Jan 08, 2016 | 14.14 | 14.33 | 13.85 | 13.87 | 184,684 | -0.26(-1.82%) |
Jan 07, 2016 | 14.71 | 14.99 | 13.87 | 14.13 | 244,706 | -0.98(-6.51%) |
Jan 06, 2016 | 14.63 | 15.31 | 14.63 | 15.12 | 160,429 | +0.20(+1.36%) |
Jan 05, 2016 | 14.54 | 15.25 | 14.52 | 14.91 | 256,082 | +0.37(+2.53%) |
Jan 04, 2016 | 15.81 | 15.81 | 14.38 | 14.55 | 294,003 | -1.31(-8.29%) |
Dec 31, 2015 | 16.09 | 15.86 | 15.86 | 15.86 | 117,134 | -0.23(-1.43%) |
Dec 30, 2015 | 16.54 | 16.95 | 16.04 | 16.09 | 257,178 | -0.25(-1.52%) |
Dec 29, 2015 | 15.40 | 16.45 | 15.40 | 16.34 | 248,924 | +0.99(+6.47%) |
Dec 28, 2015 | 15.40 | 15.44 | 15.20 | 15.35 | 80,438 | +0.02(+0.12%) |
Dec 24, 2015 | 15.35 | 15.33 | 15.33 | 15.33 | 45,135 | -0.07(-0.48%) |
Dec 23, 2015 | 15.73 | 15.73 | 15.21 | 15.40 | 147,627 | -0.13(-0.83%) |
Dec 22, 2015 | 15.62 | 15.62 | 15.01 | 15.53 | 107,415 | +0.05(+0.30%) |
Dec 21, 2015 | 15.36 | 15.62 | 15.23 | 15.48 | 224,706 | +0.27(+1.75%) |
Dec 18, 2015 | 14.71 | 15.49 | 14.63 | 15.22 | 353,235 | +0.51(+3.50%) |
Dec 17, 2015 | 15.07 | 15.46 | 14.70 | 14.70 | 121,677 | -0.47(-3.09%) |
Dec 16, 2015 | 15.20 | 15.50 | 15.08 | 15.17 | 150,312 | +0.11(+0.73%) |
Dec 15, 2015 | 14.61 | 15.49 | 14.54 | 15.06 | 276,481 | +0.57(+3.93%) |
Dec 14, 2015 | 14.38 | 14.63 | 14.21 | 14.49 | 119,595 | +0.11(+0.77%) |
Dec 11, 2015 | 14.20 | 14.43 | 13.81 | 14.38 | 171,498 | -0.07(-0.51%) |
Dec 10, 2015 | 14.39 | 14.76 | 14.27 | 14.45 | 125,681 | +0.03(+0.19%) |
Dec 09, 2015 | 14.53 | 14.74 | 14.26 | 14.43 | 117,998 | -0.17(-1.20%) |
Dec 08, 2015 | 14.55 | 14.85 | 14.27 | 14.60 | 203,476 | -0.02(-0.13%) |
Dec 07, 2015 | 14.78 | 15.27 | 14.42 | 14.62 | 219,091 | +0.11(+0.76%) |
Dec 04, 2015 | 13.69 | 14.75 | 13.60 | 14.51 | 313,552 | +1.08(+8.01%) |
Dec 03, 2015 | 13.59 | 14.01 | 13.04 | 13.43 | 206,771 | -0.16(-1.15%) |
Dec 02, 2015 | 14.15 | 14.23 | 13.34 | 13.59 | 255,124 | -0.78(-5.44%) |
Dec 01, 2015 | 14.21 | 14.68 | 14.12 | 14.37 | 110,528 | +0.18(+1.30%) |
Nov 30, 2015 | 14.51 | 14.57 | 14.05 | 14.19 | 144,116 | -0.33(-2.28%) |
Nov 27, 2015 | 14.98 | 14.98 | 14.37 | 14.52 | 71,240 | -0.49(-3.25%) |
Nov 25, 2015 | 14.44 | 15.01 | 15.01 | 15.01 | 175,864 | +0.65(+4.55%) |
Nov 24, 2015 | 14.76 | 14.76 | 14.26 | 14.35 | 126,984 | -0.28(-1.89%) |
Nov 23, 2015 | 14.59 | 14.88 | 13.81 | 14.63 | 486,635 | +0.13(+0.89%) |
Nov 20, 2015 | 13.29 | 14.71 | 13.23 | 14.50 | 427,616 | +1.27(+9.59%) |
Nov 19, 2015 | 13.16 | 13.32 | 12.99 | 13.23 | 112,331 | +0.05(+0.35%) |
Nov 18, 2015 | 13.09 | 13.25 | 12.72 | 13.19 | 139,630 | +0.17(+1.34%) |
Nov 17, 2015 | 12.63 | 13.27 | 12.40 | 13.01 | 315,107 | +0.33(+2.60%) |
Nov 16, 2015 | 12.55 | 12.77 | 12.34 | 12.68 | 156,741 | +0.17(+1.32%) |
Nov 13, 2015 | 12.36 | 12.74 | 12.33 | 12.52 | 51,671 | +0.07(+0.59%) |
Nov 12, 2015 | 12.47 | 12.54 | 12.33 | 12.44 | 58,866 | -0.07(-0.59%) |
Nov 11, 2015 | 12.66 | 12.75 | 12.37 | 12.52 | 57,015 | -0.12(-0.94%) |
Nov 10, 2015 | 12.53 | 12.65 | 12.50 | 12.63 | 86,238 | +0.11(+0.88%) |
Nov 09, 2015 | 12.69 | 12.69 | 12.43 | 12.52 | 85,064 | -0.17(-1.37%) |
Nov 06, 2015 | 12.30 | 12.76 | 12.21 | 12.70 | 119,789 | +0.39(+3.13%) |
Nov 05, 2015 | 12.29 | 12.49 | 12.19 | 12.31 | 91,546 | +0.04(+0.30%) |
Nov 04, 2015 | 12.55 | 12.57 | 12.24 | 12.28 | 129,557 | -0.10(-0.82%) |
Nov 03, 2015 | 12.74 | 12.74 | 12.23 | 12.38 | 108,084 | -0.23(-1.82%) |
Nov 02, 2015 | 12.30 | 12.74 | 12.19 | 12.61 | 148,474 | +0.39(+3.23%) |
Oct 30, 2015 | 13.31 | 13.48 | 11.84 | 12.21 | 270,076 | -1.05(-7.88%) |
Oct 29, 2015 | 13.04 | 13.51 | 13.04 | 13.26 | 299,371 | +0.43(+3.36%) |
Oct 28, 2015 | 12.38 | 13.51 | 12.38 | 12.83 | 436,599 | +1.16(+9.90%) |
Oct 27, 2015 | 11.46 | 11.74 | 11.46 | 11.67 | 89,738 | +0.12(+1.03%) |
Oct 26, 2015 | 11.30 | 11.64 | 11.30 | 11.55 | 66,305 | +0.14(+1.20%) |
Oct 23, 2015 | 11.86 | 11.96 | 11.41 | 11.41 | 206,023 | -0.28(-2.43%) |
Oct 22, 2015 | 11.68 | 11.91 | 11.22 | 11.70 | 64,308 | +0.05(+0.47%) |
Oct 21, 2015 | 12.14 | 12.14 | 11.43 | 11.64 | 68,194 | -0.38(-3.13%) |
Oct 20, 2015 | 11.54 | 12.14 | 11.54 | 12.02 | 133,458 | +0.25(+2.10%) |
Oct 19, 2015 | 11.66 | 11.92 | 11.53 | 11.77 | 45,243 | +0.10(+0.86%) |
Oct 16, 2015 | 11.42 | 11.70 | 11.42 | 11.67 | 95,317 | +0.30(+2.66%) |
Oct 15, 2015 | 11.01 | 11.37 | 11.01 | 11.37 | 99,623 | +0.36(+3.25%) |
Oct 14, 2015 | 11.22 | 11.32 | 10.97 | 11.01 | 68,871 | -0.18(-1.64%) |
Oct 13, 2015 | 11.48 | 11.66 | 11.19 | 11.19 | 74,201 | -0.39(-3.33%) |
Oct 12, 2015 | 11.41 | 11.68 | 11.30 | 11.58 | 76,973 | +0.22(+1.94%) |
Oct 09, 2015 | 11.58 | 11.61 | 11.29 | 11.36 | 107,440 | -0.17(-1.43%) |
Oct 08, 2015 | 11.37 | 11.59 | 11.29 | 11.53 | 83,255 | +0.07(+0.64%) |
Oct 07, 2015 | 11.71 | 12.03 | 11.27 | 11.45 | 130,212 | -0.24(-2.04%) |
Oct 06, 2015 | 11.87 | 12.00 | 11.46 | 11.69 | 108,413 | -0.28(-2.30%) |
Oct 05, 2015 | 11.65 | 12.09 | 11.59 | 11.97 | 138,501 | +0.37(+3.16%) |
Oct 02, 2015 | 11.22 | 11.65 | 11.05 | 11.60 | 88,308 | +0.29(+2.60%) |
Oct 01, 2015 | 11.16 | 11.36 | 10.82 | 11.30 | 154,548 | +0.13(+1.15%) |
Sep 30, 2015 | 11.42 | 11.51 | 11.02 | 11.18 | 142,423 | -0.12(-1.06%) |
Sep 29, 2015 | 11.09 | 11.55 | 11.08 | 11.30 | 149,922 | +0.09(+0.82%) |
Sep 28, 2015 | 12.19 | 12.24 | 11.14 | 11.20 | 189,370 | -1.05(-8.60%) |
Sep 25, 2015 | 12.72 | 12.82 | 12.17 | 12.26 | 188,162 | -0.39(-3.05%) |
Sep 24, 2015 | 12.69 | 12.72 | 12.34 | 12.64 | 90,217 | -0.11(-0.86%) |
Sep 23, 2015 | 12.61 | 12.84 | 12.49 | 12.75 | 89,298 | +0.19(+1.53%) |
Sep 22, 2015 | 12.42 | 12.70 | 12.41 | 12.56 | 87,092 | +0.01(+0.07%) |
Sep 21, 2015 | 13.17 | 13.39 | 12.29 | 12.55 | 190,133 | -0.56(-4.27%) |
Sep 18, 2015 | 12.75 | 13.16 | 12.66 | 13.11 | 252,933 | +0.23(+1.78%) |
Sep 17, 2015 | 12.88 | 12.98 | 12.81 | 12.88 | 118,957 | +0.06(+0.50%) |
Sep 16, 2015 | 12.91 | 12.91 | 12.49 | 12.82 | 131,317 | -0.07(-0.57%) |
Sep 15, 2015 | 12.42 | 12.91 | 12.40 | 12.89 | 304,693 | +0.41(+3.31%) |
Sep 14, 2015 | 12.34 | 12.60 | 12.22 | 12.48 | 128,497 | +0.21(+1.72%) |
Sep 11, 2015 | 11.95 | 12.29 | 11.95 | 12.27 | 87,479 | +0.32(+2.69%) |
Sep 10, 2015 | 11.86 | 12.15 | 11.75 | 11.95 | 82,379 | -0.09(-0.76%) |
Sep 09, 2015 | 12.18 | 12.18 | 11.98 | 12.04 | 135,385 | -0.06(-0.53%) |
Sep 08, 2015 | 11.76 | 12.22 | 11.76 | 12.10 | 146,485 | +0.37(+3.12%) |
Sep 04, 2015 | 11.58 | 11.74 | 11.74 | 11.74 | 100,559 | +0.07(+0.63%) |
Sep 03, 2015 | 11.97 | 12.07 | 11.38 | 11.66 | 119,199 | -0.30(-2.53%) |
Sep 02, 2015 | 11.63 | 12.19 | 11.26 | 11.97 | 169,609 | +0.40(+3.49%) |
Sep 01, 2015 | 11.93 | 12.02 | 11.32 | 11.56 | 128,850 | -0.56(-4.61%) |
Aug 31, 2015 | 12.33 | 12.60 | 11.85 | 12.12 | 168,959 | -0.21(-1.71%) |
Aug 28, 2015 | 12.09 | 12.45 | 11.88 | 12.33 | 80,133 | +0.13(+1.05%) |
Aug 27, 2015 | 12.51 | 12.52 | 12.06 | 12.20 | 108,994 | -0.09(-0.75%) |
Aug 26, 2015 | 12.65 | 12.65 | 12.18 | 12.30 | 191,002 | -0.12(-0.96%) |
Aug 25, 2015 | 12.49 | 12.63 | 11.99 | 12.41 | 116,090 | +0.29(+2.42%) |
Aug 24, 2015 | 11.82 | 12.69 | 11.42 | 12.12 | 142,283 | -0.23(-1.86%) |
Aug 21, 2015 | 12.07 | 12.66 | 11.66 | 12.35 | 136,404 | +0.00(+0.00%) |
Aug 20, 2015 | 12.90 | 12.90 | 12.15 | 12.35 | 107,062 | -0.59(-4.54%) |
Aug 19, 2015 | 12.97 | 13.10 | 12.77 | 12.94 | 82,511 | -0.04(-0.28%) |
Aug 18, 2015 | 12.88 | 13.27 | 12.68 | 12.97 | 218,964 | +0.22(+1.73%) |
Aug 17, 2015 | 12.48 | 12.83 | 12.42 | 12.75 | 286,653 | +0.31(+2.50%) |
Aug 14, 2015 | 12.36 | 12.63 | 12.35 | 12.44 | 107,464 | +0.04(+0.30%) |
Aug 13, 2015 | 12.12 | 12.63 | 12.11 | 12.41 | 138,843 | +0.31(+2.57%) |
Aug 12, 2015 | 12.10 | 12.43 | 11.96 | 12.10 | 109,036 | -0.20(-1.64%) |
Aug 11, 2015 | 12.11 | 12.71 | 11.89 | 12.30 | 143,236 | +0.11(+0.90%) |
Aug 10, 2015 | 12.06 | 12.31 | 11.80 | 12.19 | 130,921 | +0.12(+0.99%) |
Aug 07, 2015 | 12.06 | 12.40 | 11.66 | 12.07 | 130,071 | -0.06(-0.53%) |
Aug 06, 2015 | 12.62 | 12.71 | 11.35 | 12.13 | 199,075 | -0.49(-3.91%) |
Aug 05, 2015 | 12.79 | 12.91 | 12.62 | 12.63 | 89,053 | -0.15(-1.15%) |
Aug 04, 2015 | 12.92 | 13.06 | 12.58 | 12.77 | 116,894 | -0.12(-0.92%) |
Aug 03, 2015 | 13.25 | 13.55 | 12.80 | 12.89 | 173,989 | -0.13(-0.98%) |
Jul 31, 2015 | 12.25 | 13.35 | 11.79 | 13.02 | 574,420 | +0.77(+6.27%) |
Jul 30, 2015 | 11.71 | 12.34 | 11.63 | 12.25 | 318,404 | +0.57(+4.89%) |
Jul 29, 2015 | 11.25 | 11.80 | 10.74 | 11.68 | 455,538 | +1.40(+13.66%) |
Jul 28, 2015 | 10.30 | 10.35 | 10.17 | 10.28 | 73,548 | +0.03(+0.27%) |
Jul 27, 2015 | 10.29 | 10.46 | 10.19 | 10.25 | 67,028 | -0.03(-0.27%) |
Jul 24, 2015 | 10.44 | 10.55 | 10.07 | 10.28 | 102,140 | -0.17(-1.66%) |
Jul 23, 2015 | 10.57 | 10.86 | 10.44 | 10.45 | 75,002 | -0.06(-0.61%) |
Jul 22, 2015 | 10.31 | 10.51 | 10.31 | 10.51 | 33,543 | +0.16(+1.50%) |
Jul 21, 2015 | 10.50 | 10.56 | 10.19 | 10.36 | 63,288 | -0.09(-0.87%) |
Jul 20, 2015 | 10.40 | 10.53 | 10.20 | 10.45 | 20,427 | +0.09(+0.88%) |
Jul 17, 2015 | 10.37 | 10.56 | 10.35 | 10.36 | 36,401 | +0.01(+0.09%) |
Jul 16, 2015 | 10.37 | 10.57 | 10.29 | 10.35 | 46,699 | +0.04(+0.35%) |
Jul 15, 2015 | 10.18 | 10.61 | 9.846 | 10.31 | 58,596 | +0.14(+1.35%) |
Jul 14, 2015 | 10.30 | 10.32 | 9.855 | 10.18 | 108,677 | -0.10(-0.98%) |
Jul 13, 2015 | 10.69 | 10.69 | 10.26 | 10.28 | 69,294 | -0.43(-4.01%) |
Jul 10, 2015 | 10.33 | 10.71 | 10.27 | 10.71 | 107,405 | +0.37(+3.63%) |
Jul 09, 2015 | 10.40 | 10.46 | 10.21 | 10.33 | 43,290 | +0.03(+0.27%) |
Jul 08, 2015 | 10.34 | 10.48 | 10.23 | 10.30 | 58,363 | -0.14(-1.31%) |
Jul 07, 2015 | 10.60 | 10.68 | 10.16 | 10.44 | 80,441 | -0.16(-1.47%) |
Jul 06, 2015 | 10.35 | 10.73 | 10.13 | 10.60 | 123,660 | +0.27(+2.57%) |
Jul 02, 2015 | 11.07 | 10.33 | 10.33 | 10.33 | 102,271 | -0.71(-6.46%) |
Jul 01, 2015 | 11.06 | 11.15 | 10.97 | 11.04 | 150,801 | +0.02(+0.17%) |
Jun 30, 2015 | 10.61 | 11.05 | 10.58 | 11.03 | 128,217 | +0.48(+4.60%) |
Jun 29, 2015 | 10.09 | 10.61 | 9.993 | 10.54 | 203,641 | +0.39(+3.87%) |
Jun 26, 2015 | 9.846 | 10.15 | 9.819 | 10.15 | 1,826,811 | +0.27(+2.68%) |
Jun 25, 2015 | 9.773 | 9.983 | 9.709 | 9.883 | 110,669 | +0.05(+0.46%) |
Jun 24, 2015 | 10.02 | 10.09 | 9.709 | 9.837 | 109,458 | -0.21(-2.09%) |
Jun 23, 2015 | 10.26 | 10.38 | 9.974 | 10.05 | 91,385 | -0.21(-2.05%) |
Jun 22, 2015 | 10.23 | 10.42 | 10.20 | 10.26 | 103,661 | -0.01(-0.09%) |
Jun 19, 2015 | 10.21 | 10.32 | 10.01 | 10.27 | 83,305 | +0.15(+1.45%) |
Jun 18, 2015 | 10.11 | 10.21 | 10.03 | 10.12 | 44,084 | +0.06(+0.64%) |
Jun 17, 2015 | 10.27 | 10.28 | 9.910 | 10.06 | 89,538 | -0.12(-1.17%) |
Jun 16, 2015 | 10.19 | 10.50 | 10.10 | 10.18 | 82,802 | +0.03(+0.27%) |
Jun 15, 2015 | 9.938 | 10.23 | 9.865 | 10.15 | 77,656 | +0.28(+2.87%) |
Jun 12, 2015 | 9.801 | 10.17 | 9.769 | 9.865 | 64,075 | -0.01(-0.09%) |
Jun 11, 2015 | 9.956 | 10.08 | 9.810 | 9.874 | 36,334 | +0.00(+0.00%) |
Jun 10, 2015 | 9.718 | 9.956 | 9.718 | 9.874 | 173,359 | +0.05(+0.47%) |
Jun 09, 2015 | 10.03 | 10.03 | 9.636 | 9.828 | 74,352 | -0.16(-1.65%) |
Jun 08, 2015 | 10.14 | 10.14 | 9.654 | 9.993 | 192,537 | -0.15(-1.44%) |
Jun 05, 2015 | 10.32 | 10.34 | 9.938 | 10.14 | 86,082 | -0.03(-0.27%) |
Jun 04, 2015 | 9.929 | 10.18 | 9.718 | 10.17 | 123,358 | +0.22(+2.21%) |
Jun 03, 2015 | 9.609 | 10.03 | 9.554 | 9.947 | 112,397 | +0.41(+4.31%) |
Jun 02, 2015 | 9.170 | 9.636 | 9.014 | 9.535 | 107,893 | +0.41(+4.51%) |