Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.58 | 18.90 | 18.50 | 18.68 | 124,223 | -0.02(-0.11%) |
May 27, 2016 | 18.72 | 18.70 | 18.70 | 18.70 | 77,200 | +0.09(+0.48%) |
May 26, 2016 | 18.80 | 18.92 | 18.41 | 18.61 | 76,948 | -0.05(-0.27%) |
May 25, 2016 | 18.72 | 18.86 | 18.46 | 18.66 | 182,778 | -0.14(-0.74%) |
May 24, 2016 | 18.53 | 19.17 | 18.45 | 18.80 | 169,427 | +0.43(+2.34%) |
May 23, 2016 | 18.03 | 18.44 | 17.72 | 18.37 | 124,815 | +0.21(+1.16%) |
May 20, 2016 | 18.09 | 18.21 | 17.74 | 18.16 | 105,331 | +0.23(+1.28%) |
May 19, 2016 | 17.85 | 18.19 | 17.60 | 17.93 | 136,901 | +0.04(+0.22%) |
May 18, 2016 | 17.57 | 18.10 | 17.20 | 17.89 | 101,733 | +0.18(+1.02%) |
May 17, 2016 | 18.58 | 18.68 | 17.51 | 17.71 | 190,558 | -0.97(-5.19%) |
May 16, 2016 | 18.60 | 18.87 | 18.23 | 18.68 | 225,405 | +0.07(+0.38%) |
May 13, 2016 | 18.54 | 18.73 | 18.31 | 18.61 | 73,756 | +0.06(+0.32%) |
May 12, 2016 | 19.09 | 19.36 | 18.26 | 18.55 | 101,629 | -0.37(-1.96%) |
May 11, 2016 | 18.16 | 18.96 | 18.16 | 18.92 | 176,665 | +0.52(+2.83%) |
May 10, 2016 | 18.84 | 19.01 | 18.16 | 18.40 | 213,720 | -0.41(-2.18%) |
May 09, 2016 | 19.46 | 19.64 | 18.81 | 18.81 | 396,794 | -0.14(-0.74%) |
May 06, 2016 | 18.52 | 19.72 | 18.28 | 18.95 | 531,235 | +0.51(+2.77%) |
May 05, 2016 | 17.51 | 18.60 | 16.91 | 18.44 | 509,059 | +1.64(+9.76%) |
May 04, 2016 | 16.40 | 16.84 | 16.30 | 16.80 | 154,260 | +0.21(+1.27%) |
May 03, 2016 | 16.97 | 17.14 | 16.40 | 16.59 | 200,319 | -0.43(-2.53%) |
May 02, 2016 | 16.27 | 17.15 | 16.26 | 17.02 | 191,551 | +0.75(+4.61%) |
Apr 29, 2016 | 16.01 | 16.32 | 15.98 | 16.27 | 80,706 | +0.26(+1.62%) |
Apr 28, 2016 | 16.12 | 16.47 | 15.97 | 16.01 | 98,400 | -0.11(-0.68%) |
Apr 27, 2016 | 16.39 | 16.56 | 15.89 | 16.12 | 151,345 | -0.35(-2.13%) |
Apr 26, 2016 | 15.40 | 16.48 | 15.35 | 16.47 | 109,573 | +1.13(+7.37%) |
Apr 25, 2016 | 15.29 | 15.52 | 15.12 | 15.34 | 103,113 | +0.11(+0.72%) |
Apr 22, 2016 | 15.49 | 15.58 | 15.08 | 15.23 | 57,808 | -0.44(-2.81%) |
Apr 21, 2016 | 15.93 | 16.07 | 15.59 | 15.67 | 70,114 | -0.30(-1.88%) |
Apr 20, 2016 | 16.10 | 16.20 | 15.88 | 15.97 | 62,190 | -0.08(-0.50%) |
Apr 19, 2016 | 15.80 | 16.11 | 15.73 | 16.05 | 32,337 | +0.39(+2.49%) |
Apr 18, 2016 | 15.57 | 15.96 | 15.46 | 15.66 | 91,961 | +0.19(+1.23%) |
Apr 15, 2016 | 15.65 | 15.68 | 15.45 | 15.47 | 28,799 | -0.23(-1.46%) |
Apr 14, 2016 | 15.85 | 15.85 | 15.04 | 15.70 | 53,282 | -0.17(-1.07%) |
Apr 13, 2016 | 15.82 | 15.91 | 15.57 | 15.87 | 71,243 | +0.20(+1.28%) |
Apr 12, 2016 | 15.22 | 15.84 | 15.16 | 15.67 | 75,707 | +0.51(+3.36%) |
Apr 11, 2016 | 14.75 | 15.26 | 14.75 | 15.16 | 77,044 | +0.34(+2.29%) |
Apr 08, 2016 | 15.05 | 15.13 | 14.28 | 14.82 | 157,729 | -0.18(-1.20%) |
Apr 07, 2016 | 15.25 | 15.43 | 14.91 | 15.00 | 276,355 | -0.38(-2.47%) |
Apr 06, 2016 | 15.43 | 15.55 | 15.26 | 15.38 | 64,303 | -0.07(-0.45%) |
Apr 05, 2016 | 16.10 | 16.33 | 15.43 | 15.45 | 106,479 | -0.82(-5.04%) |
Apr 04, 2016 | 16.44 | 16.46 | 16.18 | 16.27 | 101,905 | -0.17(-1.03%) |
Apr 01, 2016 | 16.32 | 16.48 | 16.21 | 16.44 | 76,014 | +0.10(+0.61%) |
Mar 31, 2016 | 16.20 | 16.38 | 15.94 | 16.34 | 71,238 | +0.19(+1.18%) |
Mar 30, 2016 | 16.42 | 16.43 | 16.07 | 16.15 | 45,596 | -0.12(-0.74%) |
Mar 29, 2016 | 16.19 | 16.36 | 15.99 | 16.27 | 80,814 | +0.10(+0.62%) |
Mar 28, 2016 | 15.75 | 16.27 | 15.66 | 16.17 | 64,807 | +0.58(+3.72%) |
Mar 24, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 41,300 | +0.00(+0.00%) |
Mar 23, 2016 | 15.86 | 16.08 | 15.48 | 15.59 | 71,777 | -0.37(-2.32%) |
Mar 22, 2016 | 15.70 | 16.05 | 15.35 | 15.96 | 100,909 | +0.26(+1.66%) |
Mar 21, 2016 | 16.15 | 16.16 | 15.70 | 15.70 | 58,903 | -0.51(-3.15%) |
Mar 18, 2016 | 15.74 | 16.31 | 15.66 | 16.21 | 150,927 | +0.56(+3.58%) |
Mar 17, 2016 | 15.41 | 15.72 | 15.32 | 15.65 | 70,397 | +0.27(+1.76%) |
Mar 16, 2016 | 15.14 | 15.43 | 15.07 | 15.38 | 56,194 | +0.15(+0.98%) |
Mar 15, 2016 | 15.02 | 15.38 | 14.90 | 15.23 | 110,503 | +0.17(+1.13%) |
Mar 14, 2016 | 15.42 | 15.47 | 14.90 | 15.06 | 125,508 | -0.32(-2.08%) |
Mar 11, 2016 | 15.24 | 15.48 | 15.15 | 15.38 | 189,127 | +0.37(+2.47%) |
Mar 10, 2016 | 14.94 | 15.15 | 14.83 | 15.01 | 80,684 | +0.10(+0.67%) |
Mar 09, 2016 | 14.35 | 14.91 | 14.27 | 14.91 | 131,328 | +0.58(+4.05%) |
Mar 08, 2016 | 14.12 | 14.41 | 13.95 | 14.33 | 120,749 | +0.13(+0.92%) |
Mar 07, 2016 | 14.25 | 14.40 | 13.86 | 14.20 | 97,234 | -0.08(-0.56%) |
Mar 04, 2016 | 14.19 | 14.62 | 14.04 | 14.28 | 97,263 | +0.17(+1.20%) |
Mar 03, 2016 | 13.97 | 14.15 | 13.69 | 14.11 | 98,123 | +0.07(+0.50%) |
Mar 02, 2016 | 13.92 | 14.13 | 13.79 | 14.04 | 77,055 | +0.03(+0.21%) |
Mar 01, 2016 | 13.81 | 14.09 | 13.74 | 14.01 | 67,629 | +0.08(+0.57%) |
Feb 29, 2016 | 13.83 | 14.24 | 13.70 | 13.93 | 100,093 | +0.00(+0.00%) |
Feb 26, 2016 | 13.93 | 14.09 | 13.80 | 13.93 | 43,110 | +0.01(+0.07%) |
Feb 25, 2016 | 14.42 | 14.42 | 13.81 | 13.92 | 97,489 | -0.45(-3.13%) |
Feb 24, 2016 | 13.80 | 14.45 | 13.74 | 14.37 | 145,511 | +0.53(+3.83%) |
Feb 23, 2016 | 13.74 | 13.98 | 13.71 | 13.84 | 66,556 | +0.03(+0.22%) |
Feb 22, 2016 | 14.21 | 14.25 | 13.75 | 13.81 | 117,573 | -0.34(-2.40%) |
Feb 19, 2016 | 14.92 | 14.92 | 14.10 | 14.15 | 67,638 | -0.81(-5.41%) |
Feb 18, 2016 | 14.79 | 15.00 | 14.71 | 14.96 | 172,970 | +0.26(+1.77%) |
Feb 17, 2016 | 14.38 | 14.81 | 14.26 | 14.70 | 178,333 | +0.43(+3.01%) |
Feb 16, 2016 | 14.41 | 14.50 | 13.90 | 14.27 | 152,885 | +0.04(+0.28%) |
Feb 12, 2016 | 14.07 | 14.23 | 14.23 | 14.23 | 83,000 | +0.30(+2.15%) |
Feb 11, 2016 | 13.75 | 14.03 | 13.71 | 13.93 | 81,791 | -0.01(-0.07%) |
Feb 10, 2016 | 14.20 | 14.49 | 13.92 | 13.94 | 76,927 | -0.21(-1.48%) |
Feb 09, 2016 | 14.14 | 14.26 | 13.90 | 14.15 | 66,869 | -0.15(-1.05%) |
Feb 08, 2016 | 14.66 | 14.72 | 13.73 | 14.30 | 171,205 | -0.52(-3.51%) |
Feb 05, 2016 | 14.75 | 14.98 | 14.40 | 14.82 | 211,219 | -0.02(-0.13%) |
Feb 04, 2016 | 15.76 | 15.77 | 14.70 | 14.84 | 320,867 | -0.84(-5.36%) |
Feb 03, 2016 | 14.31 | 16.02 | 13.61 | 15.68 | 446,526 | +2.48(+18.79%) |
Feb 02, 2016 | 13.12 | 13.28 | 12.90 | 13.20 | 96,594 | -0.03(-0.23%) |
Feb 01, 2016 | 13.36 | 13.53 | 13.03 | 13.23 | 110,871 | -0.26(-1.93%) |
Jan 29, 2016 | 12.62 | 13.53 | 12.36 | 13.49 | 245,461 | +0.92(+7.32%) |
Jan 28, 2016 | 12.43 | 12.71 | 12.43 | 12.57 | 121,259 | +0.28(+2.28%) |
Jan 27, 2016 | 12.71 | 12.71 | 12.23 | 12.29 | 64,667 | -0.41(-3.23%) |
Jan 26, 2016 | 12.33 | 13.13 | 12.32 | 12.70 | 119,283 | +0.38(+3.08%) |
Jan 25, 2016 | 12.50 | 12.54 | 12.11 | 12.32 | 51,508 | -0.17(-1.36%) |
Jan 22, 2016 | 12.60 | 12.80 | 12.28 | 12.49 | 55,936 | +0.09(+0.73%) |
Jan 21, 2016 | 12.17 | 12.64 | 12.11 | 12.40 | 84,450 | +0.35(+2.90%) |
Jan 20, 2016 | 12.17 | 12.23 | 11.67 | 12.05 | 94,580 | -0.28(-2.27%) |
Jan 19, 2016 | 12.57 | 12.64 | 12.01 | 12.33 | 80,306 | -0.01(-0.08%) |
Jan 15, 2016 | 12.33 | 12.34 | 12.34 | 12.34 | 90,400 | -0.41(-3.22%) |
Jan 14, 2016 | 13.09 | 13.09 | 12.68 | 12.75 | 66,183 | -0.30(-2.30%) |
Jan 13, 2016 | 13.64 | 13.69 | 12.94 | 13.05 | 129,103 | -0.55(-4.04%) |
Jan 12, 2016 | 13.34 | 13.63 | 13.21 | 13.60 | 48,653 | +0.35(+2.64%) |
Jan 11, 2016 | 13.22 | 13.37 | 12.86 | 13.25 | 83,163 | +0.16(+1.22%) |
Jan 08, 2016 | 13.21 | 13.26 | 12.79 | 13.09 | 266,258 | -0.01(-0.08%) |
Jan 07, 2016 | 13.48 | 13.58 | 13.07 | 13.10 | 97,155 | -0.68(-4.93%) |
Jan 06, 2016 | 13.65 | 13.85 | 13.41 | 13.78 | 97,546 | -0.01(-0.07%) |
Jan 05, 2016 | 13.41 | 13.82 | 13.36 | 13.79 | 104,727 | +0.47(+3.53%) |
Jan 04, 2016 | 13.25 | 13.63 | 13.04 | 13.32 | 206,398 | -0.20(-1.48%) |
Dec 31, 2015 | 13.76 | 13.52 | 13.52 | 13.52 | 109,800 | -0.33(-2.38%) |
Dec 30, 2015 | 13.82 | 13.92 | 13.53 | 13.85 | 91,043 | +0.05(+0.36%) |
Dec 29, 2015 | 13.26 | 13.82 | 12.75 | 13.80 | 104,334 | +0.53(+3.99%) |
Dec 28, 2015 | 13.26 | 13.58 | 12.89 | 13.27 | 67,139 | -0.08(-0.60%) |
Dec 24, 2015 | 14.10 | 13.35 | 13.35 | 13.35 | 100,400 | -0.75(-5.32%) |
Dec 23, 2015 | 13.80 | 14.24 | 13.76 | 14.10 | 103,175 | +0.35(+2.55%) |
Dec 22, 2015 | 13.52 | 14.13 | 13.31 | 13.75 | 121,324 | +0.28(+2.08%) |
Dec 21, 2015 | 13.92 | 13.92 | 13.36 | 13.47 | 163,155 | -0.33(-2.39%) |
Dec 18, 2015 | 13.71 | 13.94 | 13.28 | 13.80 | 308,515 | +0.08(+0.58%) |
Dec 17, 2015 | 14.28 | 14.38 | 13.63 | 13.72 | 110,173 | -0.58(-4.06%) |
Dec 16, 2015 | 14.55 | 14.59 | 13.98 | 14.30 | 115,857 | -0.17(-1.17%) |
Dec 15, 2015 | 14.27 | 14.63 | 14.01 | 14.47 | 80,730 | +0.19(+1.33%) |
Dec 14, 2015 | 14.53 | 14.65 | 13.99 | 14.28 | 186,530 | -0.44(-2.99%) |
Dec 11, 2015 | 15.12 | 15.30 | 14.68 | 14.72 | 102,104 | -0.61(-3.98%) |
Dec 10, 2015 | 15.30 | 15.54 | 14.68 | 15.33 | 182,993 | +0.05(+0.33%) |
Dec 09, 2015 | 16.86 | 17.00 | 15.16 | 15.28 | 152,415 | -1.70(-10.01%) |
Dec 08, 2015 | 15.50 | 17.23 | 15.45 | 16.98 | 502,548 | +1.92(+12.75%) |
Dec 07, 2015 | 14.86 | 15.26 | 14.66 | 15.06 | 153,812 | +0.27(+1.83%) |
Dec 04, 2015 | 14.35 | 14.85 | 14.10 | 14.79 | 88,206 | +0.45(+3.14%) |
Dec 03, 2015 | 14.91 | 15.00 | 14.30 | 14.34 | 84,575 | -0.56(-3.76%) |
Dec 02, 2015 | 14.82 | 15.31 | 14.82 | 14.90 | 72,225 | +0.11(+0.74%) |
Dec 01, 2015 | 14.73 | 14.99 | 14.66 | 14.79 | 81,641 | +0.02(+0.14%) |
Nov 30, 2015 | 15.25 | 15.28 | 14.46 | 14.77 | 123,669 | -0.50(-3.27%) |
Nov 27, 2015 | 15.25 | 15.34 | 15.12 | 15.27 | 26,678 | -0.02(-0.13%) |
Nov 25, 2015 | 15.12 | 15.29 | 15.29 | 15.29 | 73,000 | +0.17(+1.12%) |
Nov 24, 2015 | 14.70 | 15.13 | 14.61 | 15.12 | 50,649 | +0.29(+1.96%) |
Nov 23, 2015 | 14.91 | 15.07 | 14.74 | 14.83 | 46,621 | -0.04(-0.27%) |
Nov 20, 2015 | 14.56 | 15.00 | 14.56 | 14.87 | 68,417 | +0.37(+2.55%) |
Nov 19, 2015 | 14.81 | 14.88 | 14.36 | 14.50 | 44,832 | -0.27(-1.83%) |
Nov 18, 2015 | 14.49 | 14.79 | 13.95 | 14.77 | 78,845 | +0.18(+1.23%) |
Nov 17, 2015 | 14.20 | 14.69 | 14.12 | 14.59 | 103,487 | +0.40(+2.82%) |
Nov 16, 2015 | 14.21 | 14.31 | 13.63 | 14.19 | 149,170 | -0.16(-1.11%) |
Nov 13, 2015 | 14.04 | 14.48 | 13.92 | 14.35 | 72,017 | +0.26(+1.85%) |
Nov 12, 2015 | 14.65 | 14.77 | 14.06 | 14.09 | 73,254 | -0.75(-5.05%) |
Nov 11, 2015 | 14.73 | 15.09 | 14.61 | 14.84 | 133,711 | -0.01(-0.07%) |
Nov 10, 2015 | 14.39 | 14.99 | 14.35 | 14.85 | 108,408 | +0.35(+2.41%) |
Nov 09, 2015 | 14.46 | 14.66 | 14.25 | 14.50 | 95,124 | -0.11(-0.75%) |
Nov 06, 2015 | 14.42 | 14.69 | 14.08 | 14.61 | 172,988 | -0.11(-0.75%) |
Nov 05, 2015 | 14.25 | 14.85 | 13.94 | 14.72 | 186,109 | +0.46(+3.23%) |
Nov 04, 2015 | 14.34 | 14.62 | 13.54 | 14.26 | 249,986 | -0.30(-2.06%) |
Nov 03, 2015 | 15.38 | 15.50 | 14.37 | 14.56 | 382,536 | -1.00(-6.43%) |
Nov 02, 2015 | 15.91 | 16.00 | 15.07 | 15.56 | 298,604 | -0.35(-2.20%) |
Oct 30, 2015 | 16.78 | 16.83 | 15.79 | 15.91 | 178,001 | -0.96(-5.69%) |
Oct 29, 2015 | 16.42 | 16.99 | 16.10 | 16.87 | 188,734 | +0.44(+2.68%) |
Oct 28, 2015 | 16.80 | 16.92 | 15.75 | 16.43 | 422,034 | -0.44(-2.61%) |
Oct 27, 2015 | 17.27 | 17.50 | 16.72 | 16.87 | 225,045 | -0.58(-3.32%) |
Oct 26, 2015 | 17.50 | 17.70 | 17.26 | 17.45 | 83,311 | -0.14(-0.80%) |
Oct 23, 2015 | 17.75 | 17.87 | 17.44 | 17.59 | 182,580 | -0.02(-0.11%) |
Oct 22, 2015 | 17.17 | 17.79 | 17.03 | 17.61 | 139,062 | +0.44(+2.56%) |
Oct 21, 2015 | 17.45 | 17.71 | 17.05 | 17.17 | 105,594 | -0.28(-1.60%) |
Oct 20, 2015 | 18.06 | 18.12 | 17.21 | 17.45 | 187,865 | -0.48(-2.68%) |
Oct 19, 2015 | 17.68 | 18.27 | 17.30 | 17.93 | 387,228 | +0.60(+3.46%) |
Oct 16, 2015 | 17.40 | 17.86 | 16.89 | 17.33 | 323,862 | +0.07(+0.41%) |
Oct 15, 2015 | 16.79 | 17.35 | 16.75 | 17.26 | 212,432 | +0.53(+3.17%) |
Oct 14, 2015 | 17.08 | 17.16 | 16.31 | 16.73 | 165,199 | -0.27(-1.59%) |
Oct 13, 2015 | 17.27 | 17.55 | 16.77 | 17.00 | 207,642 | -0.27(-1.56%) |
Oct 12, 2015 | 16.18 | 17.50 | 16.18 | 17.27 | 242,936 | +0.96(+5.89%) |
Oct 09, 2015 | 16.53 | 16.53 | 16.11 | 16.31 | 129,052 | -0.07(-0.43%) |
Oct 08, 2015 | 16.13 | 16.43 | 16.04 | 16.38 | 97,977 | +0.07(+0.43%) |
Oct 07, 2015 | 16.20 | 16.45 | 15.80 | 16.31 | 142,369 | +0.33(+2.07%) |
Oct 06, 2015 | 16.70 | 16.90 | 15.85 | 15.98 | 178,855 | -0.79(-4.71%) |
Oct 05, 2015 | 15.94 | 17.24 | 15.94 | 16.77 | 292,252 | +0.88(+5.54%) |
Oct 02, 2015 | 15.62 | 15.89 | 15.47 | 15.89 | 114,029 | +0.15(+0.95%) |
Oct 01, 2015 | 15.49 | 16.13 | 15.41 | 15.74 | 96,447 | +0.27(+1.75%) |
Sep 30, 2015 | 15.50 | 15.62 | 15.00 | 15.47 | 190,100 | +0.22(+1.44%) |
Sep 29, 2015 | 15.47 | 15.92 | 15.03 | 15.25 | 223,441 | -0.33(-2.12%) |
Sep 28, 2015 | 16.50 | 16.50 | 15.47 | 15.58 | 193,118 | -0.81(-4.94%) |
Sep 25, 2015 | 16.79 | 16.84 | 16.14 | 16.39 | 170,961 | -0.04(-0.24%) |
Sep 24, 2015 | 15.83 | 16.49 | 15.67 | 16.43 | 162,956 | +0.38(+2.37%) |
Sep 23, 2015 | 15.49 | 16.10 | 15.36 | 16.05 | 131,671 | +0.67(+4.36%) |
Sep 22, 2015 | 15.80 | 15.92 | 15.28 | 15.38 | 250,468 | -0.77(-4.77%) |
Sep 21, 2015 | 15.51 | 16.38 | 15.41 | 16.15 | 330,617 | +0.64(+4.13%) |
Sep 18, 2015 | 15.88 | 15.88 | 14.86 | 15.51 | 1,659,001 | -0.41(-2.58%) |
Sep 17, 2015 | 15.69 | 16.18 | 15.47 | 15.92 | 293,476 | +0.37(+2.38%) |
Sep 16, 2015 | 15.03 | 15.83 | 14.90 | 15.55 | 420,584 | +0.64(+4.29%) |
Sep 15, 2015 | 14.39 | 15.16 | 14.32 | 14.91 | 235,937 | +0.59(+4.12%) |
Sep 14, 2015 | 14.13 | 14.46 | 14.05 | 14.32 | 173,412 | +0.27(+1.92%) |
Sep 11, 2015 | 14.11 | 14.40 | 13.59 | 14.05 | 304,713 | -0.36(-2.50%) |
Sep 10, 2015 | 14.67 | 14.77 | 14.18 | 14.41 | 254,369 | -0.40(-2.70%) |
Sep 09, 2015 | 14.77 | 15.15 | 14.65 | 14.81 | 281,292 | +0.24(+1.65%) |
Sep 08, 2015 | 14.70 | 15.20 | 14.29 | 14.57 | 509,887 | +0.42(+2.97%) |
Sep 04, 2015 | 13.85 | 14.15 | 14.15 | 14.15 | 157,400 | -0.02(-0.14%) |
Sep 03, 2015 | 13.95 | 14.59 | 13.61 | 14.17 | 481,339 | +0.93(+7.02%) |
Sep 02, 2015 | 12.56 | 13.30 | 12.56 | 13.24 | 157,355 | +0.77(+6.17%) |
Sep 01, 2015 | 12.11 | 12.49 | 12.11 | 12.47 | 103,493 | +0.21(+1.71%) |
Aug 31, 2015 | 12.29 | 12.50 | 12.21 | 12.26 | 134,344 | +0.08(+0.66%) |
Aug 28, 2015 | 11.98 | 12.36 | 11.94 | 12.18 | 97,691 | +0.13(+1.08%) |
Aug 27, 2015 | 12.01 | 12.08 | 11.74 | 12.05 | 205,287 | +0.17(+1.43%) |
Aug 26, 2015 | 12.00 | 12.05 | 11.65 | 11.88 | 121,121 | +0.14(+1.19%) |
Aug 25, 2015 | 12.03 | 12.04 | 11.43 | 11.74 | 80,968 | +0.30(+2.62%) |
Aug 24, 2015 | 11.75 | 11.82 | 10.68 | 11.44 | 285,758 | -0.49(-4.11%) |
Aug 21, 2015 | 11.88 | 12.26 | 11.77 | 11.93 | 55,505 | -0.07(-0.58%) |
Aug 20, 2015 | 11.89 | 12.34 | 12.08 | 12.00 | 54,018 | -0.08(-0.66%) |
Aug 19, 2015 | 11.98 | 12.28 | 11.78 | 12.08 | 86,082 | +0.10(+0.83%) |
Aug 18, 2015 | 11.54 | 12.08 | 11.47 | 11.98 | 112,785 | +0.45(+3.90%) |
Aug 17, 2015 | 11.22 | 11.93 | 11.22 | 11.53 | 64,105 | +0.31(+2.76%) |
Aug 14, 2015 | 11.01 | 11.28 | 11.01 | 11.22 | 34,381 | +0.19(+1.72%) |
Aug 13, 2015 | 10.64 | 11.11 | 10.64 | 11.03 | 45,340 | +0.35(+3.28%) |
Aug 12, 2015 | 10.38 | 10.72 | 10.38 | 10.68 | 105,720 | +0.21(+2.01%) |
Aug 11, 2015 | 10.28 | 10.64 | 10.23 | 10.47 | 44,633 | +0.11(+1.06%) |
Aug 10, 2015 | 10.37 | 10.38 | 10.17 | 10.36 | 44,570 | +0.09(+0.88%) |
Aug 07, 2015 | 10.31 | 10.45 | 10.24 | 10.27 | 12,724 | -0.17(-1.63%) |
Aug 06, 2015 | 9.760 | 10.50 | 9.655 | 10.44 | 31,917 | +0.81(+8.41%) |
Aug 05, 2015 | 9.870 | 9.870 | 9.360 | 9.630 | 103,341 | +0.35(+3.77%) |
Aug 04, 2015 | 9.330 | 9.470 | 9.210 | 9.280 | 40,493 | -0.05(-0.54%) |
Aug 03, 2015 | 9.150 | 9.380 | 9.150 | 9.330 | 22,100 | +0.14(+1.52%) |
Jul 31, 2015 | 9.260 | 9.450 | 9.130 | 9.190 | 10,842 | -0.10(-1.08%) |
Jul 30, 2015 | 9.280 | 9.390 | 9.130 | 9.290 | 20,802 | -0.08(-0.85%) |
Jul 29, 2015 | 8.620 | 9.550 | 8.550 | 9.370 | 26,332 | +0.02(+0.21%) |
Jul 28, 2015 | 9.400 | 9.460 | 9.060 | 9.350 | 27,629 | -0.03(-0.32%) |
Jul 27, 2015 | 9.230 | 9.500 | 9.230 | 9.380 | 40,774 | +0.02(+0.21%) |
Jul 24, 2015 | 9.660 | 9.660 | 9.360 | 9.360 | 7,061 | -0.29(-3.01%) |
Jul 23, 2015 | 9.800 | 9.800 | 9.630 | 9.650 | 33,971 | -0.15(-1.53%) |
Jul 22, 2015 | 9.670 | 9.910 | 9.650 | 9.800 | 26,407 | +0.03(+0.31%) |
Jul 21, 2015 | 9.910 | 10.06 | 9.740 | 9.770 | 6,207 | -0.20(-2.01%) |
Jul 20, 2015 | 10.19 | 10.19 | 9.840 | 9.970 | 14,480 | -0.20(-1.97%) |
Jul 17, 2015 | 10.21 | 10.23 | 10.03 | 10.17 | 16,810 | -0.03(-0.29%) |
Jul 16, 2015 | 10.26 | 10.37 | 10.02 | 10.20 | 47,433 | +0.12(+1.19%) |
Jul 15, 2015 | 10.09 | 10.23 | 9.780 | 10.08 | 69,776 | -0.11(-1.08%) |
Jul 14, 2015 | 10.45 | 10.48 | 10.12 | 10.19 | 9,783 | -0.18(-1.74%) |
Jul 13, 2015 | 10.41 | 10.79 | 10.35 | 10.37 | 25,822 | +0.05(+0.48%) |
Jul 10, 2015 | 10.07 | 10.38 | 10.07 | 10.32 | 46,261 | +0.40(+4.03%) |
Jul 09, 2015 | 10.04 | 10.30 | 9.910 | 9.920 | 22,497 | -0.14(-1.39%) |
Jul 08, 2015 | 10.07 | 10.16 | 10.01 | 10.06 | 8,477 | -0.13(-1.28%) |
Jul 07, 2015 | 10.40 | 10.40 | 9.960 | 10.19 | 29,183 | -0.24(-2.30%) |
Jul 06, 2015 | 10.45 | 10.56 | 10.26 | 10.43 | 11,153 | -0.06(-0.57%) |
Jul 02, 2015 | 10.68 | 10.49 | 10.49 | 10.49 | 21,800 | -0.20(-1.87%) |
Jul 01, 2015 | 10.68 | 10.77 | 10.53 | 10.69 | 20,866 | +0.13(+1.23%) |
Jun 30, 2015 | 10.42 | 10.58 | 10.36 | 10.56 | 16,695 | +0.17(+1.64%) |
Jun 29, 2015 | 10.44 | 10.70 | 10.39 | 10.39 | 29,114 | -0.12(-1.14%) |
Jun 26, 2015 | 10.58 | 10.68 | 10.36 | 10.51 | 72,310 | -0.10(-0.94%) |
Jun 25, 2015 | 10.45 | 10.64 | 10.33 | 10.61 | 59,486 | +0.24(+2.31%) |
Jun 24, 2015 | 10.28 | 10.41 | 10.21 | 10.37 | 28,249 | +0.13(+1.27%) |
Jun 23, 2015 | 10.28 | 10.42 | 10.08 | 10.24 | 38,465 | +0.01(+0.10%) |
Jun 22, 2015 | 10.20 | 10.42 | 10.11 | 10.23 | 63,229 | +0.18(+1.79%) |
Jun 19, 2015 | 9.990 | 10.24 | 9.940 | 10.05 | 102,301 | +0.06(+0.60%) |
Jun 18, 2015 | 9.750 | 10.05 | 9.750 | 9.990 | 24,251 | +0.29(+2.99%) |
Jun 17, 2015 | 9.590 | 9.750 | 9.580 | 9.700 | 64,941 | +0.12(+1.25%) |
Jun 16, 2015 | 9.370 | 9.606 | 9.270 | 9.580 | 38,779 | +0.25(+2.68%) |
Jun 15, 2015 | 9.980 | 9.980 | 9.250 | 9.330 | 160,439 | -0.80(-7.90%) |
Jun 12, 2015 | 9.940 | 10.25 | 9.690 | 10.13 | 17,045 | +0.09(+0.90%) |
Jun 11, 2015 | 10.30 | 10.30 | 9.970 | 10.04 | 24,867 | -0.28(-2.71%) |
Jun 10, 2015 | 10.06 | 10.41 | 10.06 | 10.32 | 77,595 | -0.03(-0.29%) |
Jun 09, 2015 | 10.31 | 10.38 | 10.20 | 10.35 | 34,297 | +0.01(+0.10%) |
Jun 08, 2015 | 9.980 | 10.40 | 9.980 | 10.34 | 95,546 | +0.20(+1.97%) |
Jun 05, 2015 | 9.970 | 10.14 | 9.810 | 10.14 | 31,713 | +0.11(+1.10%) |
Jun 04, 2015 | 9.950 | 10.07 | 9.870 | 10.03 | 62,526 | +0.08(+0.80%) |
Jun 03, 2015 | 9.760 | 10.03 | 9.650 | 9.950 | 83,390 | +0.28(+2.90%) |
Jun 02, 2015 | 9.680 | 9.880 | 9.600 | 9.670 | 45,165 | +0.02(+0.21%) |