Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.41 | 11.89 | 11.41 | 11.70 | 234,378 | +0.28(+2.45%) |
May 27, 2016 | 11.44 | 11.42 | 11.42 | 11.42 | 181,200 | +0.12(+1.06%) |
May 26, 2016 | 11.49 | 11.55 | 11.12 | 11.30 | 138,082 | -0.22(-1.91%) |
May 25, 2016 | 11.33 | 11.73 | 11.24 | 11.52 | 221,135 | +0.30(+2.67%) |
May 24, 2016 | 11.12 | 11.34 | 10.93 | 11.22 | 165,019 | +0.24(+2.19%) |
May 23, 2016 | 11.60 | 11.96 | 10.80 | 10.98 | 566,412 | -0.52(-4.52%) |
May 20, 2016 | 11.35 | 11.83 | 11.25 | 11.50 | 448,268 | +0.23(+2.04%) |
May 19, 2016 | 10.68 | 11.35 | 10.53 | 11.27 | 326,845 | +0.54(+5.03%) |
May 18, 2016 | 10.69 | 10.94 | 10.53 | 10.73 | 273,629 | +0.08(+0.75%) |
May 17, 2016 | 9.960 | 11.11 | 9.960 | 10.65 | 379,538 | +0.71(+7.14%) |
May 16, 2016 | 9.990 | 10.22 | 9.830 | 9.940 | 320,479 | +0.03(+0.30%) |
May 13, 2016 | 9.840 | 9.960 | 9.510 | 9.910 | 446,540 | -0.03(-0.30%) |
May 12, 2016 | 10.70 | 10.81 | 9.770 | 9.940 | 721,867 | -0.74(-6.93%) |
May 11, 2016 | 10.60 | 10.84 | 10.32 | 10.68 | 392,653 | +0.17(+1.62%) |
May 10, 2016 | 11.25 | 11.49 | 9.940 | 10.51 | 1,824,767 | -2.05(-16.32%) |
May 09, 2016 | 12.37 | 12.89 | 12.17 | 12.56 | 272,387 | +0.18(+1.45%) |
May 06, 2016 | 12.15 | 12.42 | 11.95 | 12.38 | 225,320 | +0.13(+1.06%) |
May 05, 2016 | 12.35 | 12.60 | 12.04 | 12.25 | 268,714 | -0.03(-0.24%) |
May 04, 2016 | 12.56 | 12.92 | 12.21 | 12.28 | 307,928 | -0.51(-3.99%) |
May 03, 2016 | 13.11 | 13.15 | 12.69 | 12.79 | 368,665 | -0.46(-3.47%) |
May 02, 2016 | 13.28 | 13.52 | 13.07 | 13.25 | 268,219 | +0.00(+0.00%) |
Apr 29, 2016 | 13.31 | 13.68 | 13.12 | 13.25 | 204,483 | -0.16(-1.19%) |
Apr 28, 2016 | 13.29 | 13.79 | 13.23 | 13.41 | 214,797 | +0.02(+0.15%) |
Apr 27, 2016 | 13.79 | 13.83 | 13.25 | 13.39 | 184,212 | -0.45(-3.25%) |
Apr 26, 2016 | 13.44 | 13.88 | 13.14 | 13.84 | 346,410 | +0.32(+2.37%) |
Apr 25, 2016 | 13.65 | 13.75 | 13.30 | 13.52 | 211,208 | -0.21(-1.53%) |
Apr 22, 2016 | 13.68 | 13.78 | 13.25 | 13.73 | 268,328 | +0.04(+0.29%) |
Apr 21, 2016 | 13.48 | 13.88 | 13.41 | 13.69 | 231,081 | +0.14(+1.03%) |
Apr 20, 2016 | 13.62 | 13.93 | 13.33 | 13.55 | 393,818 | -0.10(-0.73%) |
Apr 19, 2016 | 14.85 | 14.85 | 13.42 | 13.65 | 757,911 | -1.16(-7.83%) |
Apr 18, 2016 | 14.97 | 15.25 | 14.59 | 14.81 | 263,539 | -0.26(-1.73%) |
Apr 15, 2016 | 15.21 | 15.31 | 14.99 | 15.07 | 418,368 | -0.23(-1.50%) |
Apr 14, 2016 | 15.30 | 15.55 | 15.06 | 15.30 | 410,702 | +0.08(+0.53%) |
Apr 13, 2016 | 15.25 | 15.43 | 14.96 | 15.22 | 484,501 | -0.22(-1.42%) |
Apr 12, 2016 | 15.73 | 15.95 | 15.30 | 15.44 | 268,279 | -0.35(-2.22%) |
Apr 11, 2016 | 15.78 | 16.00 | 15.51 | 15.79 | 212,004 | +0.14(+0.89%) |
Apr 08, 2016 | 16.16 | 16.18 | 15.48 | 15.65 | 241,315 | -0.29(-1.82%) |
Apr 07, 2016 | 16.00 | 16.20 | 15.70 | 15.94 | 380,341 | -0.07(-0.44%) |
Apr 06, 2016 | 16.14 | 16.38 | 15.44 | 16.01 | 426,062 | -0.08(-0.50%) |
Apr 05, 2016 | 15.80 | 16.33 | 15.80 | 16.09 | 423,632 | +0.29(+1.84%) |
Apr 04, 2016 | 15.62 | 16.25 | 15.62 | 15.80 | 308,027 | +0.18(+1.15%) |
Apr 01, 2016 | 15.19 | 15.70 | 15.01 | 15.62 | 214,395 | +0.28(+1.83%) |
Mar 31, 2016 | 15.43 | 15.66 | 15.17 | 15.34 | 501,636 | +0.07(+0.46%) |
Mar 30, 2016 | 15.10 | 15.67 | 14.66 | 15.27 | 303,907 | +0.08(+0.53%) |
Mar 29, 2016 | 14.52 | 15.27 | 14.25 | 15.19 | 286,888 | +0.64(+4.40%) |
Mar 28, 2016 | 15.33 | 15.37 | 14.52 | 14.55 | 215,623 | -0.68(-4.46%) |
Mar 24, 2016 | 14.08 | 15.23 | 15.23 | 15.23 | 283,600 | +0.97(+6.80%) |
Mar 23, 2016 | 15.55 | 15.80 | 14.19 | 14.26 | 448,598 | -1.29(-8.30%) |
Mar 22, 2016 | 15.00 | 15.63 | 15.00 | 15.55 | 321,178 | +0.37(+2.44%) |
Mar 21, 2016 | 14.85 | 15.32 | 14.85 | 15.18 | 261,293 | +0.25(+1.67%) |
Mar 18, 2016 | 15.05 | 15.49 | 14.69 | 14.93 | 838,621 | +0.23(+1.56%) |
Mar 17, 2016 | 14.20 | 14.86 | 14.04 | 14.70 | 331,414 | +0.42(+2.94%) |
Mar 16, 2016 | 13.73 | 14.45 | 13.65 | 14.28 | 448,841 | +0.33(+2.37%) |
Mar 15, 2016 | 15.82 | 16.24 | 13.86 | 13.95 | 930,045 | -2.25(-13.89%) |
Mar 14, 2016 | 16.21 | 16.62 | 15.89 | 16.20 | 496,765 | -0.17(-1.04%) |
Mar 11, 2016 | 15.87 | 16.37 | 14.93 | 16.37 | 471,856 | +1.07(+6.99%) |
Mar 10, 2016 | 16.17 | 16.80 | 15.20 | 15.30 | 756,879 | -0.90(-5.56%) |
Mar 09, 2016 | 15.00 | 16.48 | 14.78 | 16.20 | 1,045,268 | +1.13(+7.50%) |
Mar 08, 2016 | 14.74 | 16.06 | 14.74 | 15.07 | 2,570,020 | +2.08(+16.01%) |
Mar 07, 2016 | 12.04 | 13.13 | 12.04 | 12.99 | 505,328 | +0.71(+5.78%) |
Mar 04, 2016 | 11.47 | 12.39 | 11.36 | 12.28 | 601,875 | +0.79(+6.88%) |
Mar 03, 2016 | 11.32 | 11.55 | 11.08 | 11.49 | 312,684 | +0.30(+2.68%) |
Mar 02, 2016 | 10.54 | 11.34 | 10.27 | 11.19 | 451,545 | +0.66(+6.27%) |
Mar 01, 2016 | 10.21 | 10.56 | 9.940 | 10.53 | 628,351 | +0.39(+3.85%) |
Feb 29, 2016 | 10.18 | 10.25 | 9.950 | 10.14 | 297,086 | +0.04(+0.40%) |
Feb 26, 2016 | 10.21 | 10.60 | 10.03 | 10.10 | 357,269 | -0.06(-0.59%) |
Feb 25, 2016 | 10.25 | 10.39 | 9.840 | 10.16 | 345,063 | -0.09(-0.88%) |
Feb 24, 2016 | 9.960 | 10.34 | 9.660 | 10.25 | 587,994 | +0.16(+1.59%) |
Feb 23, 2016 | 10.27 | 10.82 | 10.05 | 10.09 | 296,633 | -0.39(-3.72%) |
Feb 22, 2016 | 10.35 | 10.67 | 10.35 | 10.48 | 361,443 | +0.21(+2.04%) |
Feb 19, 2016 | 10.39 | 10.40 | 10.02 | 10.27 | 248,206 | -0.11(-1.06%) |
Feb 18, 2016 | 11.37 | 11.38 | 10.30 | 10.38 | 435,539 | -1.01(-8.87%) |
Feb 17, 2016 | 11.37 | 11.62 | 11.26 | 11.39 | 404,003 | +0.19(+1.70%) |
Feb 16, 2016 | 11.10 | 11.47 | 10.94 | 11.20 | 413,412 | +0.18(+1.63%) |
Feb 12, 2016 | 10.55 | 11.02 | 11.02 | 11.02 | 203,000 | +0.49(+4.65%) |
Feb 11, 2016 | 10.40 | 10.68 | 9.980 | 10.53 | 247,810 | +0.02(+0.19%) |
Feb 10, 2016 | 10.48 | 11.09 | 9.650 | 10.51 | 198,173 | +0.37(+3.65%) |
Feb 09, 2016 | 10.19 | 10.60 | 9.800 | 10.14 | 267,657 | -0.21(-2.03%) |
Feb 08, 2016 | 10.85 | 10.87 | 10.11 | 10.35 | 205,658 | -0.74(-6.67%) |
Feb 05, 2016 | 11.50 | 11.50 | 10.90 | 11.09 | 222,510 | -0.50(-4.31%) |
Feb 04, 2016 | 11.46 | 11.67 | 11.12 | 11.59 | 341,478 | +0.11(+0.96%) |
Feb 03, 2016 | 11.18 | 11.50 | 10.54 | 11.48 | 192,952 | +0.37(+3.33%) |
Feb 02, 2016 | 11.29 | 11.31 | 10.83 | 11.11 | 169,697 | -0.41(-3.56%) |
Feb 01, 2016 | 10.64 | 11.64 | 10.35 | 11.52 | 216,404 | +0.73(+6.77%) |
Jan 29, 2016 | 10.06 | 10.77 | 9.980 | 10.79 | 281,439 | +0.79(+7.90%) |
Jan 28, 2016 | 10.90 | 10.90 | 9.930 | 10.00 | 173,587 | -0.63(-5.93%) |
Jan 27, 2016 | 10.77 | 10.98 | 10.41 | 10.63 | 327,006 | -0.14(-1.30%) |
Jan 26, 2016 | 10.61 | 10.93 | 10.17 | 10.77 | 220,057 | +0.15(+1.41%) |
Jan 25, 2016 | 10.77 | 11.21 | 10.50 | 10.62 | 232,237 | -0.15(-1.39%) |
Jan 22, 2016 | 10.82 | 11.17 | 10.46 | 10.77 | 226,406 | +0.27(+2.57%) |
Jan 21, 2016 | 10.69 | 11.05 | 10.43 | 10.50 | 375,638 | -0.20(-1.87%) |
Jan 20, 2016 | 9.640 | 10.96 | 9.510 | 10.70 | 520,518 | +0.86(+8.74%) |
Jan 19, 2016 | 10.43 | 10.49 | 9.520 | 9.840 | 511,235 | -0.10(-1.01%) |
Jan 15, 2016 | 9.700 | 9.940 | 9.940 | 9.940 | 448,000 | -0.14(-1.39%) |
Jan 14, 2016 | 10.24 | 10.46 | 8.900 | 10.08 | 894,494 | -0.02(-0.20%) |
Jan 13, 2016 | 11.11 | 11.59 | 10.07 | 10.10 | 492,818 | -1.12(-9.98%) |
Jan 12, 2016 | 11.24 | 11.55 | 10.83 | 11.22 | 503,087 | +0.14(+1.26%) |
Jan 11, 2016 | 11.63 | 11.63 | 10.72 | 11.08 | 725,730 | -0.42(-3.65%) |
Jan 08, 2016 | 11.86 | 11.86 | 11.27 | 11.50 | 563,489 | -0.01(-0.09%) |
Jan 07, 2016 | 12.21 | 12.45 | 11.37 | 11.51 | 552,948 | -1.19(-9.37%) |
Jan 06, 2016 | 13.69 | 13.69 | 12.66 | 12.70 | 389,339 | -1.13(-8.17%) |
Jan 05, 2016 | 14.92 | 15.05 | 13.73 | 13.83 | 340,573 | -0.96(-6.49%) |
Jan 04, 2016 | 15.37 | 15.56 | 14.21 | 14.79 | 723,869 | -0.94(-5.98%) |
Dec 31, 2015 | 15.45 | 15.73 | 15.73 | 15.73 | 663,400 | +0.20(+1.29%) |
Dec 30, 2015 | 14.93 | 15.60 | 14.80 | 15.53 | 491,108 | +0.61(+4.09%) |
Dec 29, 2015 | 15.19 | 15.38 | 14.69 | 14.92 | 250,172 | -0.21(-1.39%) |
Dec 28, 2015 | 15.00 | 15.35 | 15.00 | 15.13 | 289,545 | +0.12(+0.80%) |
Dec 24, 2015 | 15.02 | 15.01 | 15.01 | 15.01 | 87,100 | +0.03(+0.20%) |
Dec 23, 2015 | 14.83 | 15.08 | 14.51 | 14.98 | 267,733 | +0.18(+1.22%) |
Dec 22, 2015 | 14.84 | 15.12 | 14.53 | 14.80 | 241,347 | -0.15(-1.00%) |
Dec 21, 2015 | 14.72 | 14.97 | 14.02 | 14.95 | 443,453 | +0.27(+1.84%) |
Dec 18, 2015 | 13.88 | 14.99 | 13.45 | 14.68 | 2,618,708 | +1.11(+8.18%) |
Dec 17, 2015 | 14.27 | 14.27 | 13.55 | 13.57 | 431,477 | -0.58(-4.10%) |
Dec 16, 2015 | 13.68 | 14.20 | 13.53 | 14.15 | 421,651 | +0.55(+4.04%) |
Dec 15, 2015 | 13.70 | 14.08 | 13.33 | 13.60 | 455,067 | +0.10(+0.74%) |
Dec 14, 2015 | 13.40 | 13.77 | 13.22 | 13.50 | 445,811 | +0.03(+0.22%) |
Dec 11, 2015 | 13.85 | 14.15 | 13.28 | 13.47 | 504,688 | -0.68(-4.81%) |
Dec 10, 2015 | 14.37 | 14.55 | 13.96 | 14.15 | 349,840 | -0.17(-1.19%) |
Dec 09, 2015 | 15.64 | 15.87 | 14.26 | 14.32 | 635,754 | -1.33(-8.50%) |
Dec 08, 2015 | 15.86 | 16.20 | 15.48 | 15.65 | 597,854 | -0.54(-3.34%) |
Dec 07, 2015 | 16.21 | 16.52 | 15.76 | 16.19 | 553,736 | -0.02(-0.12%) |
Dec 04, 2015 | 15.90 | 16.26 | 15.76 | 16.21 | 667,510 | +0.41(+2.59%) |
Dec 03, 2015 | 15.80 | 16.12 | 15.27 | 15.80 | 714,292 | -0.01(-0.06%) |
Dec 02, 2015 | 15.80 | 16.10 | 15.40 | 15.81 | 379,460 | +0.05(+0.32%) |
Dec 01, 2015 | 15.86 | 15.95 | 15.36 | 15.76 | 345,000 | -0.09(-0.57%) |
Nov 30, 2015 | 15.46 | 16.03 | 15.20 | 15.85 | 409,460 | +0.48(+3.12%) |
Nov 27, 2015 | 15.51 | 15.62 | 15.06 | 15.37 | 170,245 | -0.04(-0.26%) |
Nov 25, 2015 | 14.63 | 15.41 | 15.41 | 15.41 | 448,000 | +0.75(+5.12%) |
Nov 24, 2015 | 14.35 | 14.92 | 14.35 | 14.66 | 168,747 | +0.05(+0.34%) |
Nov 23, 2015 | 13.93 | 15.07 | 13.85 | 14.61 | 395,322 | +0.58(+4.13%) |
Nov 20, 2015 | 13.84 | 14.15 | 13.60 | 14.03 | 218,470 | +0.37(+2.71%) |
Nov 19, 2015 | 13.81 | 14.01 | 13.52 | 13.66 | 158,682 | -0.25(-1.80%) |
Nov 18, 2015 | 13.63 | 14.05 | 13.54 | 13.91 | 279,070 | +0.25(+1.83%) |
Nov 17, 2015 | 13.58 | 14.08 | 13.44 | 13.66 | 290,443 | -0.06(-0.44%) |
Nov 16, 2015 | 13.81 | 14.05 | 13.28 | 13.72 | 325,614 | -0.14(-1.01%) |
Nov 13, 2015 | 13.66 | 14.32 | 13.56 | 13.86 | 285,268 | +0.09(+0.65%) |
Nov 12, 2015 | 13.93 | 14.00 | 13.26 | 13.77 | 436,001 | -0.29(-2.06%) |
Nov 11, 2015 | 13.49 | 14.06 | 13.18 | 14.06 | 433,785 | +0.48(+3.53%) |
Nov 10, 2015 | 12.10 | 13.80 | 11.25 | 13.58 | 1,000,455 | +0.01(+0.07%) |
Nov 09, 2015 | 13.65 | 14.39 | 13.41 | 13.57 | 493,757 | -0.19(-1.38%) |
Nov 06, 2015 | 13.53 | 13.78 | 13.11 | 13.76 | 244,254 | +0.20(+1.47%) |
Nov 05, 2015 | 14.02 | 14.21 | 13.43 | 13.56 | 168,746 | -0.49(-3.49%) |
Nov 04, 2015 | 14.00 | 14.23 | 13.78 | 14.05 | 220,262 | +0.08(+0.57%) |
Nov 03, 2015 | 13.54 | 14.14 | 13.46 | 13.97 | 269,665 | +0.18(+1.31%) |
Nov 02, 2015 | 12.64 | 14.05 | 12.55 | 13.79 | 405,150 | +1.26(+10.06%) |
Oct 30, 2015 | 12.71 | 12.95 | 12.32 | 12.53 | 191,293 | -0.23(-1.80%) |
Oct 29, 2015 | 12.79 | 13.35 | 12.67 | 12.76 | 274,986 | -0.12(-0.93%) |
Oct 28, 2015 | 12.79 | 13.40 | 12.58 | 12.88 | 378,598 | +0.17(+1.34%) |
Oct 27, 2015 | 12.80 | 13.08 | 12.40 | 12.71 | 263,904 | -0.11(-0.86%) |
Oct 26, 2015 | 13.08 | 13.44 | 12.73 | 12.82 | 200,463 | -0.34(-2.58%) |
Oct 23, 2015 | 12.60 | 13.24 | 12.50 | 13.16 | 416,472 | +0.79(+6.39%) |
Oct 22, 2015 | 12.64 | 12.90 | 12.00 | 12.37 | 273,387 | -0.27(-2.14%) |
Oct 21, 2015 | 13.45 | 13.45 | 12.37 | 12.64 | 361,008 | -0.71(-5.32%) |
Oct 20, 2015 | 12.73 | 13.46 | 12.50 | 13.35 | 367,578 | +0.59(+4.62%) |
Oct 19, 2015 | 12.88 | 13.37 | 12.45 | 12.76 | 295,886 | -0.14(-1.09%) |
Oct 16, 2015 | 12.77 | 13.00 | 12.37 | 12.90 | 400,251 | +0.21(+1.65%) |
Oct 15, 2015 | 11.66 | 12.79 | 11.55 | 12.69 | 392,774 | +0.96(+8.18%) |
Oct 14, 2015 | 11.73 | 12.12 | 11.50 | 11.73 | 259,675 | +0.06(+0.51%) |
Oct 13, 2015 | 11.90 | 11.90 | 11.48 | 11.67 | 431,468 | -0.25(-2.10%) |
Oct 12, 2015 | 12.60 | 12.96 | 11.65 | 11.92 | 509,692 | -0.74(-5.85%) |
Oct 09, 2015 | 12.04 | 12.74 | 11.87 | 12.66 | 373,306 | +0.58(+4.80%) |
Oct 08, 2015 | 12.10 | 12.21 | 11.62 | 12.08 | 261,521 | -0.07(-0.58%) |
Oct 07, 2015 | 11.79 | 12.53 | 11.51 | 12.15 | 354,243 | +0.37(+3.14%) |
Oct 06, 2015 | 12.00 | 12.14 | 11.25 | 11.78 | 529,136 | -0.46(-3.76%) |
Oct 05, 2015 | 12.29 | 12.52 | 11.66 | 12.24 | 419,151 | -0.05(-0.41%) |
Oct 02, 2015 | 11.00 | 12.31 | 10.93 | 12.29 | 462,597 | +1.12(+10.03%) |
Oct 01, 2015 | 11.05 | 11.38 | 10.69 | 11.17 | 458,981 | +0.21(+1.92%) |
Sep 30, 2015 | 10.96 | 11.40 | 10.55 | 10.96 | 695,618 | +0.05(+0.46%) |
Sep 29, 2015 | 11.13 | 11.42 | 10.48 | 10.91 | 1,062,337 | +0.01(+0.09%) |
Sep 28, 2015 | 11.75 | 11.85 | 10.64 | 10.90 | 1,010,154 | -0.90(-7.63%) |
Sep 25, 2015 | 12.45 | 12.54 | 11.66 | 11.80 | 800,413 | -0.62(-4.99%) |
Sep 24, 2015 | 12.30 | 12.45 | 11.90 | 12.42 | 493,741 | -0.02(-0.16%) |
Sep 23, 2015 | 12.78 | 12.89 | 12.25 | 12.44 | 525,346 | -0.42(-3.27%) |
Sep 22, 2015 | 12.81 | 13.03 | 12.51 | 12.86 | 712,872 | -0.19(-1.46%) |
Sep 21, 2015 | 13.72 | 13.72 | 12.76 | 13.05 | 881,997 | -0.54(-3.97%) |
Sep 18, 2015 | 13.61 | 13.77 | 13.31 | 13.59 | 1,493,988 | -0.29(-2.09%) |
Sep 17, 2015 | 13.13 | 13.93 | 13.12 | 13.88 | 732,079 | +0.66(+4.99%) |
Sep 16, 2015 | 13.15 | 13.39 | 12.80 | 13.22 | 507,803 | -0.05(-0.38%) |
Sep 15, 2015 | 13.21 | 13.43 | 12.70 | 13.27 | 816,533 | +0.07(+0.53%) |
Sep 14, 2015 | 14.11 | 14.34 | 13.11 | 13.20 | 942,875 | -0.92(-6.52%) |
Sep 11, 2015 | 13.55 | 14.15 | 13.51 | 14.12 | 1,063,719 | +0.33(+2.39%) |
Sep 10, 2015 | 12.97 | 13.95 | 12.80 | 13.79 | 1,327,740 | +0.80(+6.16%) |
Sep 09, 2015 | 12.58 | 13.45 | 12.53 | 12.99 | 1,411,642 | +0.56(+4.51%) |
Sep 08, 2015 | 12.91 | 13.20 | 12.35 | 12.43 | 900,477 | -0.28(-2.20%) |
Sep 04, 2015 | 12.48 | 12.71 | 12.71 | 12.71 | 1,190,300 | +0.11(+0.87%) |
Sep 03, 2015 | 13.45 | 13.74 | 12.53 | 12.60 | 1,346,733 | -0.87(-6.46%) |
Sep 02, 2015 | 13.85 | 14.02 | 12.95 | 13.47 | 1,476,909 | -0.12(-0.88%) |
Sep 01, 2015 | 13.41 | 14.30 | 13.25 | 13.59 | 7,028,320 | -0.50(-3.55%) |
Aug 31, 2015 | 14.88 | 15.39 | 13.64 | 14.09 | 3,406,480 | -1.41(-9.10%) |
Aug 28, 2015 | 15.57 | 15.89 | 14.92 | 15.50 | 967,759 | -0.26(-1.65%) |
Aug 27, 2015 | 16.65 | 16.76 | 15.46 | 15.76 | 1,105,795 | -0.49(-3.02%) |
Aug 26, 2015 | 17.00 | 17.00 | 15.21 | 16.25 | 1,554,653 | -0.32(-1.93%) |
Aug 25, 2015 | 19.11 | 19.50 | 16.52 | 16.57 | 1,319,405 | -1.44(-8.00%) |
Aug 24, 2015 | 19.65 | 19.65 | 17.16 | 18.01 | 2,215,076 | -2.95(-14.07%) |
Aug 21, 2015 | 19.94 | 21.70 | 19.63 | 20.96 | 1,335,181 | +0.46(+2.24%) |
Aug 20, 2015 | 22.23 | 22.29 | 19.80 | 20.50 | 1,734,643 | -2.02(-8.97%) |
Aug 19, 2015 | 23.99 | 24.69 | 21.33 | 22.52 | 5,516,226 | -2.51(-10.03%) |
Aug 18, 2015 | 24.20 | 30.23 | 22.51 | 25.03 | 32,509,338 | +10.48(+72.03%) |
Aug 17, 2015 | 13.64 | 14.56 | 13.13 | 14.55 | 578,900 | +1.59(+12.27%) |
Aug 14, 2015 | 13.10 | 13.42 | 11.93 | 12.96 | 1,605,688 | -0.24(-1.82%) |
Aug 13, 2015 | 14.14 | 14.58 | 13.11 | 13.20 | 961,555 | -0.96(-6.78%) |
Aug 12, 2015 | 14.09 | 14.46 | 13.52 | 14.16 | 711,295 | -0.27(-1.87%) |
Aug 11, 2015 | 15.60 | 16.25 | 14.00 | 14.43 | 868,754 | -0.77(-5.07%) |
Aug 10, 2015 | 15.32 | 15.94 | 14.97 | 15.20 | 548,842 | +0.31(+2.08%) |
Aug 07, 2015 | 14.71 | 14.93 | 14.16 | 14.89 | 390,905 | +0.07(+0.47%) |
Aug 06, 2015 | 15.84 | 15.92 | 14.54 | 14.82 | 531,633 | -0.95(-6.02%) |
Aug 05, 2015 | 15.76 | 16.29 | 15.66 | 15.77 | 415,602 | +0.15(+0.96%) |
Aug 04, 2015 | 15.81 | 16.03 | 15.55 | 15.62 | 224,893 | -0.30(-1.88%) |
Aug 03, 2015 | 16.56 | 16.97 | 15.80 | 15.92 | 354,910 | -0.18(-1.12%) |
Jul 31, 2015 | 16.17 | 16.64 | 15.99 | 16.10 | 196,366 | -0.06(-0.37%) |
Jul 30, 2015 | 16.09 | 16.27 | 15.50 | 16.16 | 308,332 | +0.05(+0.31%) |
Jul 29, 2015 | 16.14 | 16.49 | 15.82 | 16.11 | 416,534 | -0.25(-1.53%) |
Jul 28, 2015 | 16.53 | 16.71 | 16.07 | 16.36 | 664,899 | -0.04(-0.24%) |
Jul 27, 2015 | 16.89 | 16.89 | 16.03 | 16.40 | 267,288 | -0.50(-2.96%) |
Jul 24, 2015 | 17.45 | 17.85 | 16.75 | 16.90 | 330,786 | -0.73(-4.14%) |
Jul 23, 2015 | 18.16 | 18.22 | 17.02 | 17.63 | 400,882 | -0.21(-1.18%) |
Jul 22, 2015 | 17.83 | 18.17 | 17.57 | 17.84 | 193,158 | -0.22(-1.22%) |
Jul 21, 2015 | 18.59 | 18.59 | 17.57 | 18.06 | 261,754 | -0.46(-2.48%) |
Jul 20, 2015 | 18.30 | 18.86 | 17.91 | 18.52 | 386,025 | +0.18(+0.98%) |
Jul 17, 2015 | 19.00 | 19.08 | 17.98 | 18.34 | 345,075 | -0.65(-3.42%) |
Jul 16, 2015 | 18.66 | 19.08 | 18.19 | 18.99 | 278,313 | +0.39(+2.10%) |
Jul 15, 2015 | 18.73 | 19.18 | 18.51 | 18.60 | 419,999 | -0.20(-1.06%) |
Jul 14, 2015 | 17.87 | 18.99 | 17.87 | 18.80 | 375,165 | +0.95(+5.32%) |
Jul 13, 2015 | 17.26 | 17.90 | 16.86 | 17.85 | 471,606 | +0.52(+3.00%) |
Jul 10, 2015 | 17.28 | 17.45 | 16.93 | 17.33 | 338,307 | +0.29(+1.70%) |
Jul 09, 2015 | 16.11 | 17.13 | 16.11 | 17.04 | 390,147 | +1.02(+6.37%) |
Jul 08, 2015 | 16.84 | 16.94 | 15.90 | 16.02 | 398,843 | -0.92(-5.43%) |
Jul 07, 2015 | 17.44 | 17.45 | 16.70 | 16.94 | 325,020 | -0.55(-3.14%) |
Jul 06, 2015 | 17.00 | 18.13 | 16.30 | 17.49 | 617,541 | +0.39(+2.28%) |
Jul 02, 2015 | 16.93 | 17.10 | 17.10 | 17.10 | 929,600 | +0.12(+0.71%) |
Jul 01, 2015 | 18.18 | 18.43 | 16.92 | 16.98 | 622,768 | -1.01(-5.61%) |
Jun 30, 2015 | 18.48 | 18.53 | 17.62 | 17.99 | 1,018,868 | -0.30(-1.64%) |
Jun 29, 2015 | 19.56 | 19.56 | 18.26 | 18.29 | 478,462 | -1.41(-7.16%) |
Jun 26, 2015 | 20.96 | 21.05 | 19.36 | 19.70 | 830,072 | -1.30(-6.19%) |
Jun 25, 2015 | 21.70 | 21.75 | 20.59 | 21.00 | 451,426 | -0.67(-3.09%) |
Jun 24, 2015 | 21.53 | 21.77 | 21.35 | 21.67 | 266,139 | +0.02(+0.09%) |
Jun 23, 2015 | 22.06 | 22.25 | 21.51 | 21.65 | 280,464 | -0.43(-1.95%) |
Jun 22, 2015 | 21.24 | 22.12 | 20.97 | 22.08 | 404,007 | +1.02(+4.84%) |
Jun 19, 2015 | 20.97 | 21.42 | 20.45 | 21.06 | 1,228,122 | +0.11(+0.53%) |
Jun 18, 2015 | 20.33 | 21.12 | 20.25 | 20.95 | 880,842 | +0.85(+4.23%) |
Jun 17, 2015 | 19.88 | 20.31 | 19.87 | 20.10 | 408,979 | +0.24(+1.21%) |
Jun 16, 2015 | 19.75 | 19.99 | 19.61 | 19.86 | 398,598 | +0.29(+1.48%) |
Jun 15, 2015 | 19.53 | 19.75 | 19.14 | 19.57 | 389,767 | -0.10(-0.51%) |
Jun 12, 2015 | 19.67 | 19.82 | 19.39 | 19.67 | 352,351 | -0.15(-0.76%) |
Jun 11, 2015 | 19.67 | 19.88 | 19.56 | 19.82 | 205,157 | +0.14(+0.71%) |
Jun 10, 2015 | 19.61 | 19.95 | 19.35 | 19.68 | 282,744 | +0.11(+0.56%) |
Jun 09, 2015 | 20.12 | 20.12 | 19.18 | 19.57 | 527,709 | -0.55(-2.73%) |
Jun 08, 2015 | 20.45 | 20.45 | 19.99 | 20.12 | 429,205 | -0.26(-1.28%) |
Jun 05, 2015 | 20.25 | 20.61 | 19.82 | 20.38 | 397,461 | +0.14(+0.69%) |
Jun 04, 2015 | 20.09 | 20.53 | 19.83 | 20.24 | 372,168 | +0.10(+0.50%) |
Jun 03, 2015 | 20.65 | 20.66 | 19.77 | 20.14 | 620,830 | -0.38(-1.85%) |
Jun 02, 2015 | 20.27 | 20.78 | 20.03 | 20.52 | 2,037,110 | -0.03(-0.15%) |