Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.81 | 11.89 | 11.57 | 11.89 | 352,865 | +0.13(+1.10%) |
Jun 29, 2016 | 11.10 | 11.78 | 11.06 | 11.76 | 540,887 | +0.78(+7.14%) |
Jun 28, 2016 | 11.08 | 11.32 | 10.81 | 10.98 | 418,243 | -0.04(-0.35%) |
Jun 27, 2016 | 11.19 | 11.22 | 10.74 | 11.02 | 684,863 | -0.27(-2.43%) |
Jun 24, 2016 | 11.36 | 11.52 | 11.17 | 11.29 | 729,230 | -0.62(-5.18%) |
Jun 23, 2016 | 11.55 | 11.98 | 11.53 | 11.91 | 383,684 | +0.49(+4.29%) |
Jun 22, 2016 | 11.32 | 11.52 | 11.14 | 11.42 | 590,852 | +0.06(+0.52%) |
Jun 21, 2016 | 11.47 | 11.70 | 11.18 | 11.36 | 668,834 | -0.10(-0.86%) |
Jun 20, 2016 | 11.34 | 11.51 | 11.23 | 11.46 | 608,609 | +0.22(+1.92%) |
Jun 17, 2016 | 11.20 | 11.28 | 11.01 | 11.24 | 697,704 | +0.07(+0.61%) |
Jun 16, 2016 | 10.93 | 11.25 | 10.79 | 11.17 | 517,403 | +0.16(+1.42%) |
Jun 15, 2016 | 11.16 | 11.27 | 10.89 | 11.02 | 495,153 | -0.19(-1.66%) |
Jun 14, 2016 | 10.97 | 11.28 | 10.92 | 11.20 | 465,154 | +0.24(+2.14%) |
Jun 13, 2016 | 10.91 | 11.23 | 10.91 | 10.97 | 533,404 | -0.04(-0.36%) |
Jun 10, 2016 | 11.22 | 11.35 | 10.84 | 11.01 | 561,027 | -0.28(-2.52%) |
Jun 09, 2016 | 11.14 | 11.37 | 11.02 | 11.29 | 214,427 | +0.15(+1.32%) |
Jun 08, 2016 | 11.10 | 11.22 | 10.93 | 11.14 | 480,347 | +0.04(+0.35%) |
Jun 07, 2016 | 11.12 | 11.30 | 10.99 | 11.10 | 279,566 | +0.01(+0.09%) |
Jun 06, 2016 | 11.01 | 11.14 | 10.88 | 11.09 | 286,930 | +0.09(+0.80%) |
Jun 03, 2016 | 10.75 | 11.02 | 10.66 | 11.01 | 283,566 | +0.24(+2.27%) |
Jun 02, 2016 | 10.63 | 10.80 | 10.51 | 10.76 | 393,857 | +0.09(+0.83%) |
Jun 01, 2016 | 10.41 | 10.82 | 10.28 | 10.67 | 583,234 | +0.20(+1.87%) |
May 31, 2016 | 10.32 | 10.58 | 10.24 | 10.48 | 506,481 | +0.21(+2.00%) |
May 27, 2016 | 9.948 | 10.27 | 10.27 | 10.27 | 399,114 | +0.25(+2.54%) |
May 26, 2016 | 10.08 | 10.10 | 9.841 | 10.02 | 189,736 | -0.10(-0.97%) |
May 25, 2016 | 10.17 | 10.30 | 10.06 | 10.11 | 231,693 | -0.01(-0.10%) |
May 24, 2016 | 10.09 | 10.34 | 9.948 | 10.12 | 270,884 | +0.09(+0.88%) |
May 23, 2016 | 10.19 | 10.34 | 10.01 | 10.04 | 235,537 | -0.13(-1.25%) |
May 20, 2016 | 10.04 | 10.18 | 9.684 | 10.16 | 478,008 | +0.13(+1.27%) |
May 19, 2016 | 10.15 | 10.27 | 9.988 | 10.04 | 292,434 | -0.22(-2.10%) |
May 18, 2016 | 10.09 | 10.49 | 9.899 | 10.25 | 392,195 | +0.23(+2.35%) |
May 17, 2016 | 10.11 | 10.57 | 9.978 | 10.02 | 300,814 | -0.14(-1.35%) |
May 16, 2016 | 10.23 | 10.28 | 10.12 | 10.15 | 395,705 | -0.01(-0.10%) |
May 13, 2016 | 10.44 | 10.56 | 10.15 | 10.16 | 464,505 | -0.27(-2.63%) |
May 12, 2016 | 10.66 | 10.68 | 10.33 | 10.44 | 246,404 | -0.16(-1.48%) |
May 11, 2016 | 10.71 | 10.72 | 10.30 | 10.59 | 258,640 | -0.18(-1.64%) |
May 10, 2016 | 10.71 | 10.82 | 10.60 | 10.77 | 505,321 | +0.09(+0.82%) |
May 09, 2016 | 10.78 | 10.89 | 10.67 | 10.68 | 298,150 | -0.17(-1.53%) |
May 06, 2016 | 10.45 | 10.97 | 10.43 | 10.85 | 547,539 | +0.32(+3.07%) |
May 05, 2016 | 10.92 | 10.96 | 10.48 | 10.53 | 345,182 | -0.32(-2.98%) |
May 04, 2016 | 10.87 | 11.04 | 10.72 | 10.85 | 421,772 | +0.12(+1.09%) |
May 03, 2016 | 11.15 | 11.31 | 10.71 | 10.73 | 522,875 | -0.43(-3.86%) |
May 02, 2016 | 11.00 | 11.21 | 10.57 | 11.16 | 846,666 | +0.16(+1.42%) |
Apr 29, 2016 | 10.78 | 11.07 | 10.78 | 11.01 | 867,241 | +0.23(+2.09%) |
Apr 28, 2016 | 12.72 | 12.72 | 10.58 | 10.78 | 2,305,334 | -2.53(-18.98%) |
Apr 27, 2016 | 13.60 | 13.65 | 12.92 | 13.31 | 244,980 | -0.30(-2.23%) |
Apr 26, 2016 | 13.39 | 13.64 | 13.32 | 13.61 | 149,069 | +0.23(+1.76%) |
Apr 25, 2016 | 13.47 | 13.55 | 13.29 | 13.38 | 191,013 | -0.08(-0.58%) |
Apr 22, 2016 | 13.47 | 13.54 | 13.32 | 13.45 | 178,185 | -0.06(-0.43%) |
Apr 21, 2016 | 13.13 | 13.54 | 13.06 | 13.51 | 323,793 | +0.38(+2.91%) |
Apr 20, 2016 | 13.41 | 13.48 | 12.99 | 13.13 | 190,959 | -0.29(-2.19%) |
Apr 19, 2016 | 13.39 | 13.66 | 13.25 | 13.42 | 298,847 | +0.07(+0.51%) |
Apr 18, 2016 | 13.50 | 13.57 | 13.22 | 13.36 | 581,274 | -0.17(-1.23%) |
Apr 15, 2016 | 13.41 | 13.57 | 13.27 | 13.52 | 317,394 | +0.13(+0.95%) |
Apr 14, 2016 | 13.75 | 13.75 | 13.22 | 13.39 | 502,217 | -0.28(-2.08%) |
Apr 13, 2016 | 13.50 | 13.77 | 13.37 | 13.68 | 491,141 | +0.23(+1.75%) |
Apr 12, 2016 | 12.97 | 13.44 | 12.96 | 13.44 | 376,106 | +0.43(+3.31%) |
Apr 11, 2016 | 12.93 | 13.15 | 12.83 | 13.01 | 375,109 | +0.13(+0.99%) |
Apr 08, 2016 | 13.15 | 13.35 | 12.72 | 12.89 | 288,739 | -0.13(-0.98%) |
Apr 07, 2016 | 13.16 | 13.37 | 12.98 | 13.01 | 336,848 | -0.26(-1.99%) |
Apr 06, 2016 | 12.51 | 13.36 | 12.45 | 13.28 | 767,147 | +0.87(+7.02%) |
Apr 05, 2016 | 12.88 | 12.88 | 12.40 | 12.41 | 437,112 | -0.60(-4.59%) |
Apr 04, 2016 | 12.91 | 13.09 | 12.80 | 13.00 | 287,437 | +0.08(+0.61%) |
Apr 01, 2016 | 12.78 | 12.93 | 12.72 | 12.93 | 437,791 | +0.04(+0.32%) |
Mar 31, 2016 | 12.78 | 13.05 | 12.72 | 12.88 | 309,678 | +0.08(+0.61%) |
Mar 30, 2016 | 13.14 | 13.26 | 12.75 | 12.81 | 379,935 | -0.31(-2.39%) |
Mar 29, 2016 | 12.38 | 13.19 | 12.36 | 13.12 | 533,700 | +0.78(+6.34%) |
Mar 28, 2016 | 11.90 | 12.50 | 11.82 | 12.34 | 428,564 | +0.45(+3.79%) |
Mar 24, 2016 | 11.97 | 11.89 | 11.89 | 11.89 | 601,387 | -0.08(-0.65%) |
Mar 23, 2016 | 12.23 | 12.40 | 11.93 | 11.96 | 408,070 | -0.26(-2.16%) |
Mar 22, 2016 | 12.49 | 12.62 | 12.13 | 12.23 | 483,346 | -0.36(-2.87%) |
Mar 21, 2016 | 12.34 | 12.65 | 12.20 | 12.59 | 427,144 | +0.19(+1.50%) |
Mar 18, 2016 | 12.16 | 12.41 | 12.12 | 12.40 | 562,422 | +0.32(+2.67%) |
Mar 17, 2016 | 12.28 | 12.42 | 11.82 | 12.08 | 284,802 | -0.22(-1.83%) |
Mar 16, 2016 | 12.41 | 12.54 | 12.23 | 12.31 | 306,708 | -0.22(-1.72%) |
Mar 15, 2016 | 12.58 | 12.58 | 12.13 | 12.52 | 417,256 | -0.07(-0.54%) |
Mar 14, 2016 | 12.91 | 13.06 | 12.43 | 12.59 | 385,628 | -0.33(-2.57%) |
Mar 11, 2016 | 12.87 | 13.10 | 12.76 | 12.92 | 595,052 | +0.14(+1.07%) |
Mar 10, 2016 | 13.26 | 13.32 | 12.75 | 12.79 | 320,412 | -0.49(-3.68%) |
Mar 09, 2016 | 12.90 | 13.30 | 12.75 | 13.27 | 517,946 | +0.37(+2.88%) |
Mar 08, 2016 | 13.21 | 13.40 | 12.85 | 12.90 | 551,778 | -0.55(-4.07%) |
Mar 07, 2016 | 13.13 | 13.65 | 13.11 | 13.45 | 610,384 | +0.29(+2.23%) |
Mar 04, 2016 | 12.62 | 13.32 | 12.56 | 13.16 | 1,028,181 | +0.53(+4.18%) |
Mar 03, 2016 | 12.52 | 12.64 | 12.38 | 12.63 | 506,249 | +0.20(+1.57%) |
Mar 02, 2016 | 12.46 | 12.60 | 12.36 | 12.43 | 723,432 | +0.11(+0.87%) |
Mar 01, 2016 | 11.88 | 12.36 | 11.87 | 12.33 | 993,719 | +0.48(+4.05%) |
Feb 29, 2016 | 11.75 | 12.12 | 11.68 | 11.85 | 630,726 | +0.08(+0.67%) |
Feb 26, 2016 | 11.91 | 12.06 | 11.60 | 11.77 | 298,087 | -0.06(-0.50%) |
Feb 25, 2016 | 11.59 | 11.88 | 11.55 | 11.83 | 385,091 | +0.24(+2.11%) |
Feb 24, 2016 | 11.62 | 11.87 | 11.42 | 11.58 | 513,485 | -0.12(-1.00%) |
Feb 23, 2016 | 11.94 | 12.04 | 11.66 | 11.70 | 476,740 | -0.25(-2.13%) |
Feb 22, 2016 | 12.39 | 12.42 | 11.82 | 11.95 | 546,270 | -0.27(-2.24%) |
Feb 19, 2016 | 12.04 | 12.26 | 11.88 | 12.23 | 1,175,737 | +0.13(+1.05%) |
Feb 18, 2016 | 12.31 | 12.53 | 11.57 | 12.10 | 3,600,949 | -0.43(-3.43%) |
Feb 17, 2016 | 15.95 | 15.95 | 12.49 | 12.53 | 2,921,528 | -3.94(-23.93%) |
Feb 16, 2016 | 16.21 | 16.87 | 16.16 | 16.47 | 337,443 | +0.40(+2.50%) |
Feb 12, 2016 | 15.65 | 16.07 | 16.07 | 16.07 | 302,176 | +0.56(+3.59%) |
Feb 11, 2016 | 14.48 | 16.15 | 14.48 | 15.51 | 617,219 | +1.43(+10.14%) |
Feb 10, 2016 | 14.34 | 14.51 | 14.08 | 14.09 | 137,119 | -0.14(-0.96%) |
Feb 09, 2016 | 14.24 | 14.47 | 14.09 | 14.22 | 105,587 | -0.02(-0.14%) |
Feb 08, 2016 | 14.22 | 14.46 | 14.09 | 14.24 | 159,387 | -0.07(-0.48%) |
Feb 05, 2016 | 14.55 | 14.73 | 14.31 | 14.31 | 157,495 | -0.31(-2.14%) |
Feb 04, 2016 | 14.60 | 14.86 | 14.56 | 14.62 | 150,057 | +0.00(+0.00%) |
Feb 03, 2016 | 14.94 | 14.94 | 14.39 | 14.62 | 139,103 | -0.16(-1.06%) |
Feb 02, 2016 | 14.72 | 14.85 | 14.63 | 14.78 | 126,173 | -0.03(-0.20%) |
Feb 01, 2016 | 14.93 | 15.04 | 14.78 | 14.81 | 86,305 | -0.26(-1.75%) |
Jan 29, 2016 | 15.31 | 15.51 | 14.64 | 15.07 | 233,353 | -0.22(-1.41%) |
Jan 28, 2016 | 15.58 | 15.58 | 14.91 | 15.29 | 132,353 | -0.09(-0.57%) |
Jan 27, 2016 | 15.71 | 15.81 | 15.28 | 15.38 | 113,401 | -0.41(-2.60%) |
Jan 26, 2016 | 15.57 | 15.80 | 15.32 | 15.79 | 121,421 | +0.25(+1.64%) |
Jan 25, 2016 | 15.76 | 16.06 | 15.48 | 15.53 | 98,637 | -0.33(-2.10%) |
Jan 22, 2016 | 15.75 | 15.96 | 15.33 | 15.87 | 175,587 | +0.45(+2.92%) |
Jan 21, 2016 | 15.62 | 15.79 | 15.04 | 15.42 | 202,719 | -0.21(-1.32%) |
Jan 20, 2016 | 14.88 | 15.83 | 14.66 | 15.62 | 165,590 | +0.48(+3.17%) |
Jan 19, 2016 | 15.54 | 15.85 | 14.98 | 15.14 | 121,832 | -0.32(-2.09%) |
Jan 15, 2016 | 15.01 | 15.47 | 15.47 | 15.47 | 148,839 | -0.01(-0.06%) |
Jan 14, 2016 | 15.06 | 15.68 | 14.97 | 15.48 | 112,244 | +0.56(+3.74%) |
Jan 13, 2016 | 15.66 | 15.99 | 14.67 | 14.92 | 145,547 | -0.74(-4.75%) |
Jan 12, 2016 | 16.01 | 16.01 | 15.37 | 15.66 | 115,940 | -0.18(-1.11%) |
Jan 11, 2016 | 15.96 | 15.96 | 15.56 | 15.84 | 103,597 | -0.01(-0.06%) |
Jan 08, 2016 | 15.96 | 16.11 | 15.74 | 15.85 | 99,303 | -0.10(-0.61%) |
Jan 07, 2016 | 15.96 | 16.12 | 15.83 | 15.95 | 144,794 | -0.34(-2.10%) |
Jan 06, 2016 | 16.13 | 16.51 | 15.94 | 16.29 | 190,159 | -0.07(-0.42%) |
Jan 05, 2016 | 16.56 | 16.56 | 16.31 | 16.36 | 104,264 | -0.07(-0.42%) |
Jan 04, 2016 | 16.67 | 16.81 | 16.40 | 16.42 | 169,873 | -0.59(-3.45%) |
Dec 31, 2015 | 17.35 | 17.01 | 17.01 | 17.01 | 94,864 | -0.36(-2.08%) |
Dec 30, 2015 | 17.56 | 17.87 | 17.22 | 17.37 | 92,414 | -0.17(-0.99%) |
Dec 29, 2015 | 17.49 | 17.61 | 17.28 | 17.55 | 75,411 | +0.21(+1.18%) |
Dec 28, 2015 | 17.41 | 17.44 | 17.06 | 17.34 | 78,337 | -0.08(-0.45%) |
Dec 24, 2015 | 17.48 | 17.42 | 17.42 | 17.42 | 45,419 | +0.00(+0.00%) |
Dec 23, 2015 | 17.52 | 17.52 | 17.22 | 17.42 | 75,780 | -0.10(-0.56%) |
Dec 22, 2015 | 17.09 | 17.53 | 16.87 | 17.52 | 125,089 | +0.43(+2.52%) |
Dec 21, 2015 | 17.25 | 17.25 | 16.91 | 17.09 | 122,303 | +0.00(+0.00%) |
Dec 18, 2015 | 17.35 | 17.64 | 17.09 | 17.09 | 333,043 | -0.36(-2.07%) |
Dec 17, 2015 | 17.69 | 17.73 | 17.10 | 17.45 | 132,706 | -0.16(-0.89%) |
Dec 16, 2015 | 17.66 | 17.77 | 17.29 | 17.61 | 144,804 | +0.01(+0.06%) |
Dec 15, 2015 | 18.00 | 18.00 | 17.03 | 17.60 | 243,880 | -0.29(-1.64%) |
Dec 14, 2015 | 17.74 | 17.92 | 17.54 | 17.89 | 142,695 | +0.07(+0.38%) |
Dec 11, 2015 | 18.10 | 18.63 | 17.78 | 17.82 | 181,440 | -0.65(-3.49%) |
Dec 10, 2015 | 17.55 | 18.78 | 17.55 | 18.47 | 127,948 | +0.69(+3.91%) |
Dec 09, 2015 | 18.49 | 18.57 | 17.74 | 17.77 | 163,001 | -0.75(-4.06%) |
Dec 08, 2015 | 18.62 | 18.94 | 18.49 | 18.52 | 90,675 | -0.23(-1.25%) |
Dec 07, 2015 | 18.84 | 19.01 | 18.49 | 18.76 | 133,814 | -0.22(-1.13%) |
Dec 04, 2015 | 18.78 | 19.14 | 18.74 | 18.97 | 76,314 | +0.13(+0.67%) |
Dec 03, 2015 | 19.29 | 19.46 | 18.70 | 18.85 | 116,021 | -0.26(-1.38%) |
Dec 02, 2015 | 19.82 | 19.83 | 19.08 | 19.11 | 177,654 | -0.74(-3.74%) |
Dec 01, 2015 | 19.55 | 19.95 | 19.19 | 19.85 | 119,854 | +0.38(+1.96%) |
Nov 30, 2015 | 19.26 | 19.58 | 19.06 | 19.47 | 182,508 | +0.30(+1.58%) |
Nov 27, 2015 | 18.96 | 19.23 | 18.74 | 19.17 | 29,793 | +0.24(+1.29%) |
Nov 25, 2015 | 18.96 | 18.93 | 18.93 | 18.93 | 75,903 | -0.02(-0.10%) |
Nov 24, 2015 | 18.34 | 19.13 | 18.21 | 18.95 | 147,269 | +0.48(+2.59%) |
Nov 23, 2015 | 18.23 | 18.48 | 18.04 | 18.47 | 82,367 | +0.11(+0.59%) |
Nov 20, 2015 | 18.11 | 18.62 | 18.07 | 18.36 | 68,269 | +0.37(+2.07%) |
Nov 19, 2015 | 18.39 | 18.54 | 17.85 | 17.99 | 99,369 | -0.43(-2.34%) |
Nov 18, 2015 | 18.11 | 18.53 | 18.08 | 18.42 | 93,516 | +0.33(+1.84%) |
Nov 17, 2015 | 17.93 | 18.36 | 17.75 | 18.08 | 75,307 | +0.15(+0.82%) |
Nov 16, 2015 | 17.89 | 18.11 | 17.80 | 17.94 | 87,160 | +0.07(+0.38%) |
Nov 13, 2015 | 17.75 | 18.09 | 17.75 | 17.87 | 75,972 | -0.01(-0.05%) |
Nov 12, 2015 | 18.09 | 18.18 | 17.77 | 17.88 | 147,312 | -0.36(-1.98%) |
Nov 11, 2015 | 18.43 | 18.50 | 18.21 | 18.24 | 75,490 | -0.19(-1.01%) |
Nov 10, 2015 | 18.19 | 18.67 | 18.03 | 18.43 | 125,885 | +0.24(+1.34%) |
Nov 09, 2015 | 18.66 | 19.10 | 18.17 | 18.18 | 141,661 | -0.56(-2.97%) |
Nov 06, 2015 | 18.34 | 18.79 | 17.98 | 18.74 | 142,760 | +0.28(+1.54%) |
Nov 05, 2015 | 18.63 | 18.69 | 18.13 | 18.46 | 177,133 | -0.09(-0.47%) |
Nov 04, 2015 | 17.98 | 18.55 | 17.80 | 18.54 | 197,047 | +0.70(+3.95%) |
Nov 03, 2015 | 17.23 | 17.89 | 17.17 | 17.84 | 429,012 | +0.56(+3.22%) |
Nov 02, 2015 | 16.93 | 17.53 | 16.73 | 17.28 | 260,507 | +0.39(+2.31%) |
Oct 30, 2015 | 17.80 | 18.32 | 16.69 | 16.89 | 295,038 | -1.05(-5.83%) |
Oct 29, 2015 | 18.12 | 18.68 | 17.87 | 17.94 | 218,151 | -0.21(-1.18%) |
Oct 28, 2015 | 18.18 | 18.18 | 17.81 | 18.15 | 185,609 | +0.08(+0.43%) |
Oct 27, 2015 | 17.88 | 18.50 | 17.79 | 18.07 | 191,403 | +0.20(+1.09%) |
Oct 26, 2015 | 18.39 | 18.51 | 17.70 | 17.88 | 192,784 | -0.65(-3.48%) |
Oct 23, 2015 | 18.07 | 19.00 | 17.80 | 18.52 | 224,851 | +0.76(+4.29%) |
Oct 22, 2015 | 17.22 | 17.80 | 17.12 | 17.76 | 202,692 | +0.66(+3.83%) |
Oct 21, 2015 | 16.98 | 17.22 | 16.57 | 17.11 | 121,452 | +0.13(+0.75%) |
Oct 20, 2015 | 16.97 | 17.02 | 16.60 | 16.98 | 77,006 | -0.02(-0.11%) |
Oct 19, 2015 | 16.90 | 17.33 | 16.90 | 17.00 | 121,233 | +0.00(+0.00%) |
Oct 16, 2015 | 17.59 | 17.65 | 16.87 | 17.00 | 111,774 | -0.50(-2.85%) |
Oct 15, 2015 | 16.59 | 17.52 | 16.58 | 17.50 | 156,052 | +0.99(+5.98%) |
Oct 14, 2015 | 15.85 | 16.81 | 15.85 | 16.51 | 138,001 | +0.72(+4.58%) |
Oct 13, 2015 | 15.89 | 16.08 | 15.70 | 15.79 | 72,328 | -0.15(-0.92%) |
Oct 12, 2015 | 15.95 | 16.21 | 15.72 | 15.93 | 89,620 | +0.07(+0.43%) |
Oct 09, 2015 | 16.03 | 16.07 | 15.69 | 15.87 | 56,537 | -0.06(-0.37%) |
Oct 08, 2015 | 15.88 | 15.94 | 15.55 | 15.92 | 108,021 | -0.01(-0.06%) |
Oct 07, 2015 | 15.76 | 15.94 | 15.62 | 15.93 | 114,533 | +0.20(+1.24%) |
Oct 06, 2015 | 15.68 | 15.77 | 15.47 | 15.74 | 182,823 | +0.04(+0.25%) |
Oct 05, 2015 | 15.17 | 15.81 | 15.17 | 15.70 | 122,732 | +0.64(+4.22%) |
Oct 02, 2015 | 14.15 | 15.06 | 14.09 | 15.06 | 105,757 | +0.84(+5.91%) |
Oct 01, 2015 | 14.19 | 14.27 | 13.69 | 14.22 | 196,503 | +0.08(+0.55%) |
Sep 30, 2015 | 14.39 | 14.63 | 13.92 | 14.15 | 110,706 | -0.09(-0.60%) |
Sep 29, 2015 | 14.44 | 14.73 | 14.06 | 14.23 | 94,686 | -0.16(-1.09%) |
Sep 28, 2015 | 15.04 | 15.14 | 14.27 | 14.39 | 115,757 | -0.71(-4.72%) |
Sep 25, 2015 | 16.13 | 16.16 | 15.01 | 15.10 | 182,664 | -0.89(-5.56%) |
Sep 24, 2015 | 15.53 | 16.13 | 15.37 | 15.99 | 113,763 | +0.36(+2.31%) |
Sep 23, 2015 | 15.66 | 16.05 | 15.51 | 15.63 | 73,372 | +0.06(+0.38%) |
Sep 22, 2015 | 16.39 | 16.52 | 15.45 | 15.57 | 127,701 | -0.93(-5.62%) |
Sep 21, 2015 | 16.93 | 16.95 | 16.18 | 16.50 | 131,253 | -0.28(-1.69%) |
Sep 18, 2015 | 16.13 | 16.85 | 16.07 | 16.78 | 321,083 | +0.45(+2.75%) |
Sep 17, 2015 | 15.46 | 16.42 | 15.46 | 16.33 | 163,303 | +0.85(+5.49%) |
Sep 16, 2015 | 14.97 | 15.54 | 14.97 | 15.48 | 81,700 | +0.60(+4.00%) |
Sep 15, 2015 | 14.70 | 14.99 | 14.70 | 14.89 | 45,085 | +0.19(+1.26%) |
Sep 14, 2015 | 14.61 | 15.03 | 14.56 | 14.70 | 93,457 | +0.10(+0.67%) |
Sep 11, 2015 | 14.65 | 14.86 | 14.50 | 14.60 | 124,258 | -0.11(-0.73%) |
Sep 10, 2015 | 14.86 | 14.97 | 14.67 | 14.71 | 193,143 | -0.20(-1.31%) |
Sep 09, 2015 | 15.32 | 15.32 | 14.89 | 14.90 | 67,737 | -0.27(-1.80%) |
Sep 08, 2015 | 15.20 | 15.34 | 14.99 | 15.18 | 85,616 | +0.17(+1.11%) |
Sep 04, 2015 | 15.09 | 15.01 | 15.01 | 15.01 | 66,242 | -0.19(-1.22%) |
Sep 03, 2015 | 15.65 | 15.70 | 15.14 | 15.20 | 154,867 | -0.45(-2.87%) |
Sep 02, 2015 | 15.89 | 15.93 | 15.44 | 15.65 | 111,627 | -0.08(-0.50%) |
Sep 01, 2015 | 16.92 | 16.92 | 15.48 | 15.73 | 154,704 | -1.46(-8.47%) |
Aug 31, 2015 | 17.14 | 17.55 | 16.99 | 17.18 | 172,226 | -0.05(-0.28%) |
Aug 28, 2015 | 17.06 | 17.34 | 16.95 | 17.23 | 114,946 | +0.09(+0.51%) |
Aug 27, 2015 | 16.84 | 17.17 | 16.67 | 17.14 | 163,729 | +0.39(+2.33%) |
Aug 26, 2015 | 16.22 | 16.85 | 15.88 | 16.75 | 333,419 | +0.79(+4.96%) |
Aug 25, 2015 | 15.75 | 16.22 | 15.62 | 15.96 | 203,965 | +0.56(+3.61%) |
Aug 24, 2015 | 14.90 | 15.85 | 14.71 | 15.40 | 186,948 | -0.24(-1.56%) |
Aug 21, 2015 | 15.08 | 15.70 | 14.88 | 15.65 | 144,374 | +0.26(+1.71%) |
Aug 20, 2015 | 15.55 | 15.69 | 15.38 | 15.38 | 86,247 | -0.31(-1.99%) |
Aug 19, 2015 | 15.82 | 15.93 | 15.65 | 15.70 | 75,508 | -0.21(-1.35%) |
Aug 18, 2015 | 15.95 | 16.12 | 15.88 | 15.91 | 84,835 | -0.09(-0.55%) |
Aug 17, 2015 | 16.10 | 16.15 | 15.87 | 16.00 | 114,430 | -0.08(-0.49%) |
Aug 14, 2015 | 16.14 | 16.24 | 15.88 | 16.08 | 76,394 | -0.12(-0.72%) |
Aug 13, 2015 | 16.42 | 16.56 | 16.12 | 16.19 | 65,828 | -0.21(-1.25%) |
Aug 12, 2015 | 16.40 | 16.50 | 16.07 | 16.40 | 72,530 | -0.19(-1.12%) |
Aug 11, 2015 | 16.62 | 16.83 | 16.45 | 16.58 | 97,933 | -0.20(-1.16%) |
Aug 10, 2015 | 16.71 | 17.07 | 16.71 | 16.78 | 101,132 | +0.13(+0.76%) |
Aug 07, 2015 | 16.93 | 17.11 | 16.34 | 16.65 | 124,981 | -0.44(-2.57%) |
Aug 06, 2015 | 17.33 | 17.44 | 16.99 | 17.09 | 121,745 | -0.19(-1.07%) |
Aug 05, 2015 | 17.05 | 17.53 | 16.87 | 17.28 | 146,871 | +0.25(+1.49%) |
Aug 04, 2015 | 16.63 | 17.04 | 16.63 | 17.02 | 116,532 | +0.38(+2.29%) |
Aug 03, 2015 | 16.70 | 16.89 | 16.51 | 16.64 | 157,791 | -0.01(-0.06%) |
Jul 31, 2015 | 16.76 | 16.95 | 16.52 | 16.65 | 148,611 | -0.14(-0.81%) |
Jul 30, 2015 | 16.48 | 16.82 | 16.22 | 16.79 | 147,210 | +0.26(+1.60%) |
Jul 29, 2015 | 16.99 | 17.09 | 16.53 | 16.53 | 111,093 | -0.46(-2.70%) |
Jul 28, 2015 | 16.80 | 17.20 | 16.63 | 16.99 | 235,923 | +0.22(+1.34%) |
Jul 27, 2015 | 17.15 | 17.29 | 16.45 | 16.76 | 244,552 | -0.52(-3.00%) |
Jul 24, 2015 | 18.30 | 18.30 | 17.10 | 17.28 | 374,875 | -1.07(-5.85%) |
Jul 23, 2015 | 19.90 | 19.90 | 18.31 | 18.35 | 465,871 | -2.37(-11.45%) |
Jul 22, 2015 | 20.81 | 20.82 | 20.61 | 20.73 | 78,338 | +0.02(+0.09%) |
Jul 21, 2015 | 20.69 | 20.80 | 20.52 | 20.71 | 125,771 | +0.05(+0.24%) |
Jul 20, 2015 | 20.82 | 20.82 | 20.31 | 20.66 | 93,551 | -0.09(-0.42%) |
Jul 17, 2015 | 20.74 | 20.83 | 20.60 | 20.75 | 85,913 | +0.06(+0.28%) |
Jul 16, 2015 | 20.83 | 20.90 | 20.66 | 20.69 | 113,934 | -0.02(-0.09%) |
Jul 15, 2015 | 20.78 | 20.84 | 20.59 | 20.71 | 72,501 | -0.03(-0.14%) |
Jul 14, 2015 | 20.65 | 20.81 | 20.57 | 20.74 | 82,213 | +0.09(+0.43%) |
Jul 13, 2015 | 20.17 | 20.76 | 20.17 | 20.65 | 97,030 | +0.51(+2.52%) |
Jul 10, 2015 | 20.04 | 20.18 | 19.85 | 20.14 | 169,819 | +0.24(+1.23%) |
Jul 09, 2015 | 20.17 | 20.36 | 19.72 | 19.90 | 150,630 | -0.01(-0.05%) |
Jul 08, 2015 | 20.42 | 20.57 | 19.80 | 19.91 | 158,449 | -0.63(-3.09%) |
Jul 07, 2015 | 20.97 | 20.97 | 20.22 | 20.54 | 118,325 | -0.33(-1.59%) |
Jul 06, 2015 | 20.36 | 20.95 | 20.34 | 20.87 | 133,870 | +0.30(+1.47%) |
Jul 02, 2015 | 21.01 | 20.57 | 20.57 | 20.57 | 135,863 | -0.49(-2.32%) |