Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.23 | 12.26 | 11.57 | 11.92 | 317,978 | -0.16(-1.30%) |
Jun 29, 2016 | 12.15 | 12.26 | 11.84 | 12.08 | 251,073 | +0.06(+0.49%) |
Jun 28, 2016 | 11.89 | 12.30 | 11.89 | 12.02 | 269,055 | +0.22(+1.90%) |
Jun 27, 2016 | 11.25 | 12.16 | 11.25 | 11.80 | 477,569 | +0.36(+3.11%) |
Jun 24, 2016 | 10.78 | 11.63 | 10.78 | 11.44 | 416,258 | +0.01(+0.11%) |
Jun 23, 2016 | 11.39 | 11.58 | 11.25 | 11.43 | 232,741 | +0.06(+0.56%) |
Jun 22, 2016 | 11.21 | 11.47 | 10.70 | 11.36 | 430,175 | +0.27(+2.40%) |
Jun 21, 2016 | 11.61 | 11.73 | 11.04 | 11.10 | 257,582 | -0.41(-3.60%) |
Jun 20, 2016 | 11.98 | 12.26 | 11.42 | 11.51 | 354,850 | -0.37(-3.13%) |
Jun 17, 2016 | 11.46 | 12.22 | 11.46 | 11.88 | 447,318 | +0.42(+3.65%) |
Jun 16, 2016 | 12.27 | 12.37 | 11.39 | 11.47 | 426,236 | -0.87(-7.06%) |
Jun 15, 2016 | 12.43 | 12.57 | 12.29 | 12.34 | 166,554 | -0.06(-0.48%) |
Jun 14, 2016 | 12.62 | 12.70 | 12.28 | 12.40 | 198,616 | -0.24(-1.88%) |
Jun 13, 2016 | 12.32 | 12.76 | 12.29 | 12.63 | 244,128 | +0.14(+1.15%) |
Jun 10, 2016 | 12.61 | 12.75 | 12.40 | 12.49 | 208,408 | -0.30(-2.32%) |
Jun 09, 2016 | 12.81 | 12.92 | 12.69 | 12.79 | 214,331 | -0.11(-0.85%) |
Jun 08, 2016 | 12.77 | 13.21 | 12.77 | 12.89 | 152,778 | +0.04(+0.33%) |
Jun 07, 2016 | 13.37 | 13.64 | 12.76 | 12.85 | 254,697 | -0.52(-3.89%) |
Jun 06, 2016 | 12.90 | 13.45 | 12.90 | 13.37 | 290,307 | +0.44(+3.37%) |
Jun 03, 2016 | 12.69 | 13.00 | 12.69 | 12.94 | 239,132 | +0.15(+1.16%) |
Jun 02, 2016 | 12.33 | 12.89 | 12.33 | 12.79 | 145,553 | +0.38(+3.10%) |
Jun 01, 2016 | 12.48 | 12.62 | 12.29 | 12.40 | 254,884 | -0.22(-1.74%) |
May 31, 2016 | 12.21 | 13.02 | 12.17 | 12.62 | 595,576 | +0.41(+3.36%) |
May 27, 2016 | 11.88 | 12.21 | 12.21 | 12.21 | 748,123 | +0.21(+1.73%) |
May 26, 2016 | 12.69 | 13.20 | 11.97 | 12.01 | 635,020 | -0.80(-6.27%) |
May 25, 2016 | 14.25 | 14.33 | 12.79 | 12.81 | 1,054,523 | -1.37(-9.69%) |
May 24, 2016 | 14.54 | 15.16 | 14.16 | 14.18 | 671,809 | -0.43(-2.95%) |
May 23, 2016 | 13.96 | 14.76 | 13.96 | 14.62 | 605,933 | +0.48(+3.38%) |
May 20, 2016 | 14.02 | 14.17 | 13.97 | 14.14 | 137,979 | +0.25(+1.80%) |
May 19, 2016 | 14.19 | 14.27 | 13.75 | 13.89 | 141,526 | -0.48(-3.36%) |
May 18, 2016 | 13.98 | 14.46 | 13.55 | 14.37 | 260,124 | +0.30(+2.13%) |
May 17, 2016 | 14.82 | 14.88 | 13.96 | 14.07 | 282,341 | -0.63(-4.26%) |
May 16, 2016 | 14.29 | 14.90 | 14.28 | 14.70 | 311,582 | +0.51(+3.58%) |
May 13, 2016 | 14.38 | 15.15 | 14.06 | 14.19 | 600,863 | -0.26(-1.79%) |
May 12, 2016 | 15.50 | 15.74 | 14.38 | 14.45 | 584,664 | -1.14(-7.30%) |
May 11, 2016 | 16.13 | 16.32 | 15.54 | 15.58 | 255,925 | -0.59(-3.66%) |
May 10, 2016 | 15.72 | 16.28 | 15.67 | 16.18 | 310,684 | +0.44(+2.77%) |
May 09, 2016 | 16.16 | 16.49 | 15.64 | 15.74 | 375,717 | -0.41(-2.57%) |
May 06, 2016 | 15.99 | 16.49 | 15.99 | 16.16 | 484,944 | +0.10(+0.63%) |
May 05, 2016 | 15.71 | 16.08 | 15.71 | 16.05 | 581,328 | +0.43(+2.76%) |
May 04, 2016 | 15.21 | 15.62 | 15.13 | 15.62 | 301,733 | +0.28(+1.84%) |
May 03, 2016 | 15.62 | 15.62 | 15.22 | 15.34 | 266,709 | -0.17(-1.09%) |
May 02, 2016 | 15.53 | 15.70 | 15.12 | 15.51 | 292,125 | +0.23(+1.49%) |
Apr 29, 2016 | 15.15 | 15.46 | 14.98 | 15.28 | 406,010 | +0.04(+0.25%) |
Apr 28, 2016 | 15.10 | 15.37 | 15.05 | 15.24 | 374,804 | +0.21(+1.38%) |
Apr 27, 2016 | 15.04 | 15.83 | 14.50 | 15.04 | 964,113 | +0.02(+0.11%) |
Apr 26, 2016 | 14.39 | 15.20 | 14.31 | 15.02 | 547,777 | +0.54(+3.70%) |
Apr 25, 2016 | 15.07 | 15.21 | 14.31 | 14.48 | 359,974 | -0.70(-4.59%) |
Apr 22, 2016 | 14.35 | 15.19 | 14.28 | 15.18 | 432,944 | +0.74(+5.12%) |
Apr 21, 2016 | 14.63 | 14.83 | 14.27 | 14.44 | 257,103 | -0.27(-1.81%) |
Apr 20, 2016 | 14.90 | 14.90 | 14.25 | 14.71 | 496,801 | -0.19(-1.30%) |
Apr 19, 2016 | 15.53 | 15.53 | 14.87 | 14.90 | 377,355 | -0.61(-3.95%) |
Apr 18, 2016 | 15.37 | 15.78 | 15.00 | 15.51 | 330,840 | +0.02(+0.11%) |
Apr 15, 2016 | 16.07 | 16.21 | 14.84 | 15.50 | 656,085 | -0.63(-3.93%) |
Apr 14, 2016 | 15.67 | 16.26 | 15.67 | 16.13 | 676,057 | +0.38(+2.41%) |
Apr 13, 2016 | 14.89 | 16.04 | 14.80 | 15.75 | 871,859 | +0.99(+6.69%) |
Apr 12, 2016 | 14.92 | 14.97 | 14.57 | 14.76 | 369,367 | +0.05(+0.32%) |
Apr 11, 2016 | 14.57 | 15.05 | 14.40 | 14.72 | 388,727 | +0.30(+2.11%) |
Apr 08, 2016 | 14.37 | 14.57 | 14.15 | 14.41 | 263,983 | +0.29(+2.03%) |
Apr 07, 2016 | 14.29 | 14.36 | 14.06 | 14.12 | 256,339 | -0.30(-2.05%) |
Apr 06, 2016 | 14.12 | 14.56 | 14.12 | 14.42 | 304,882 | +0.40(+2.83%) |
Apr 05, 2016 | 13.60 | 14.14 | 13.17 | 14.02 | 269,769 | +0.28(+2.03%) |
Apr 04, 2016 | 13.71 | 14.30 | 13.70 | 13.74 | 511,323 | -0.05(-0.40%) |
Apr 01, 2016 | 13.88 | 14.17 | 13.56 | 13.80 | 306,644 | -0.20(-1.42%) |
Mar 31, 2016 | 14.78 | 15.19 | 13.93 | 14.00 | 797,940 | -0.71(-4.85%) |
Mar 30, 2016 | 14.18 | 14.96 | 14.18 | 14.71 | 742,042 | +0.63(+4.50%) |
Mar 29, 2016 | 12.88 | 14.08 | 12.67 | 14.08 | 329,235 | +1.05(+8.04%) |
Mar 28, 2016 | 13.58 | 13.83 | 12.96 | 13.03 | 531,306 | -0.49(-3.62%) |
Mar 24, 2016 | 13.71 | 13.52 | 13.52 | 13.52 | 571,689 | -0.31(-2.23%) |
Mar 23, 2016 | 15.20 | 15.97 | 13.56 | 13.83 | 1,362,067 | -1.39(-9.15%) |
Mar 22, 2016 | 13.69 | 15.43 | 13.67 | 15.22 | 1,114,784 | +1.61(+11.82%) |
Mar 21, 2016 | 12.92 | 14.01 | 12.75 | 13.61 | 645,544 | +0.61(+4.71%) |
Mar 18, 2016 | 12.66 | 13.07 | 12.41 | 13.00 | 465,071 | +0.29(+2.26%) |
Mar 17, 2016 | 12.55 | 12.94 | 12.25 | 12.71 | 386,224 | -0.10(-0.76%) |
Mar 16, 2016 | 11.95 | 12.88 | 11.27 | 12.81 | 756,924 | +0.80(+6.64%) |
Mar 15, 2016 | 13.07 | 13.07 | 11.89 | 12.01 | 1,222,766 | -1.11(-8.46%) |
Mar 14, 2016 | 13.58 | 13.72 | 13.09 | 13.12 | 255,121 | -0.46(-3.42%) |
Mar 11, 2016 | 13.77 | 13.80 | 13.26 | 13.59 | 392,996 | +0.11(+0.84%) |
Mar 10, 2016 | 13.09 | 13.77 | 13.06 | 13.47 | 439,995 | +0.38(+2.93%) |
Mar 09, 2016 | 12.99 | 13.15 | 12.56 | 13.09 | 205,250 | +0.13(+1.04%) |
Mar 08, 2016 | 12.76 | 13.31 | 11.68 | 12.96 | 1,036,434 | +0.14(+1.12%) |
Mar 07, 2016 | 13.58 | 13.65 | 12.63 | 12.81 | 634,154 | -0.86(-6.26%) |
Mar 04, 2016 | 13.63 | 14.27 | 13.49 | 13.67 | 515,289 | +0.09(+0.68%) |
Mar 03, 2016 | 13.04 | 13.65 | 12.93 | 13.58 | 489,999 | +0.46(+3.54%) |
Mar 02, 2016 | 13.25 | 13.80 | 12.98 | 13.11 | 703,262 | -0.16(-1.24%) |
Mar 01, 2016 | 13.20 | 13.41 | 12.78 | 13.28 | 597,836 | +0.14(+1.03%) |
Feb 29, 2016 | 13.91 | 14.40 | 13.10 | 13.14 | 725,399 | -0.84(-6.03%) |
Feb 26, 2016 | 13.87 | 14.74 | 13.79 | 13.98 | 668,466 | +0.61(+4.57%) |
Feb 25, 2016 | 14.05 | 14.19 | 13.10 | 13.37 | 789,974 | -0.73(-5.14%) |
Feb 24, 2016 | 14.21 | 14.60 | 13.34 | 14.10 | 1,095,347 | -0.27(-1.88%) |
Feb 23, 2016 | 15.51 | 16.80 | 14.03 | 14.37 | 3,172,766 | -0.89(-5.83%) |
Feb 22, 2016 | 14.35 | 15.79 | 13.98 | 15.26 | 2,223,520 | +1.59(+11.66%) |
Feb 19, 2016 | 12.40 | 13.86 | 12.31 | 13.66 | 1,353,600 | +1.02(+8.03%) |
Feb 18, 2016 | 13.28 | 13.28 | 12.23 | 12.65 | 1,535,649 | -0.66(-4.97%) |
Feb 17, 2016 | 12.18 | 14.23 | 12.18 | 13.31 | 2,649,087 | +1.25(+10.35%) |
Feb 16, 2016 | 10.97 | 12.10 | 10.97 | 12.06 | 1,769,590 | +1.35(+12.64%) |
Feb 12, 2016 | 9.925 | 10.71 | 10.71 | 10.71 | 1,025,611 | +0.89(+9.01%) |
Feb 11, 2016 | 9.406 | 10.41 | 9.107 | 9.823 | 1,135,508 | +0.19(+1.97%) |
Feb 10, 2016 | 9.166 | 9.908 | 9.109 | 9.634 | 760,631 | +0.49(+5.35%) |
Feb 09, 2016 | 8.689 | 9.878 | 8.166 | 9.145 | 1,080,634 | +0.55(+6.43%) |
Feb 08, 2016 | 8.681 | 8.769 | 8.221 | 8.592 | 785,584 | -0.23(-2.63%) |
Feb 05, 2016 | 9.216 | 9.398 | 8.769 | 8.824 | 801,582 | -0.03(-0.33%) |
Feb 04, 2016 | 8.930 | 9.098 | 8.487 | 8.854 | 923,434 | -0.02(-0.19%) |
Feb 03, 2016 | 10.12 | 10.24 | 8.537 | 8.871 | 2,042,914 | -0.66(-6.94%) |
Feb 02, 2016 | 8.516 | 9.781 | 8.440 | 9.532 | 2,053,106 | +0.96(+11.16%) |
Feb 01, 2016 | 8.415 | 8.761 | 8.318 | 8.575 | 666,951 | +0.16(+1.95%) |
Jan 29, 2016 | 8.432 | 8.529 | 8.263 | 8.411 | 485,528 | +0.15(+1.79%) |
Jan 28, 2016 | 8.643 | 8.680 | 8.036 | 8.263 | 535,713 | -0.28(-3.31%) |
Jan 27, 2016 | 8.284 | 8.618 | 8.284 | 8.546 | 658,447 | +0.13(+1.60%) |
Jan 26, 2016 | 8.550 | 8.697 | 8.179 | 8.411 | 646,284 | -0.16(-1.92%) |
Jan 25, 2016 | 8.196 | 8.769 | 8.010 | 8.575 | 667,005 | +0.27(+3.30%) |
Jan 22, 2016 | 8.373 | 8.757 | 8.188 | 8.301 | 1,036,529 | +0.11(+1.39%) |
Jan 21, 2016 | 8.116 | 8.272 | 7.762 | 8.188 | 1,213,777 | +0.18(+2.21%) |
Jan 20, 2016 | 7.298 | 8.095 | 7.201 | 8.010 | 1,384,826 | +0.34(+4.45%) |
Jan 19, 2016 | 7.783 | 7.791 | 7.108 | 7.669 | 1,972,390 | +0.19(+2.48%) |
Jan 15, 2016 | 7.665 | 7.483 | 7.483 | 7.483 | 1,726,272 | -0.60(-7.41%) |
Jan 14, 2016 | 9.174 | 9.178 | 7.698 | 8.082 | 3,962,204 | -0.93(-10.34%) |
Jan 13, 2016 | 8.006 | 9.823 | 6.703 | 9.014 | 9,436,131 | +0.93(+11.47%) |
Jan 12, 2016 | 7.968 | 8.344 | 6.935 | 8.086 | 6,336,903 | -0.64(-7.32%) |
Jan 11, 2016 | 10.10 | 10.73 | 8.010 | 8.725 | 5,364,861 | -1.12(-11.37%) |
Jan 08, 2016 | 10.96 | 10.96 | 8.474 | 9.844 | 5,233,590 | -1.08(-9.91%) |
Jan 07, 2016 | 11.81 | 11.82 | 9.301 | 10.93 | 7,943,109 | -1.31(-10.71%) |
Jan 06, 2016 | 13.15 | 13.23 | 12.06 | 12.24 | 1,811,900 | -1.24(-9.17%) |
Jan 05, 2016 | 12.84 | 13.86 | 12.65 | 13.47 | 1,647,890 | +0.98(+7.83%) |
Jan 04, 2016 | 13.91 | 13.91 | 12.11 | 12.50 | 3,316,923 | -1.64(-11.60%) |
Dec 31, 2015 | 15.54 | 14.14 | 14.14 | 14.14 | 2,037,703 | -1.51(-9.65%) |
Dec 30, 2015 | 16.86 | 16.96 | 15.26 | 15.65 | 1,975,243 | -1.32(-7.78%) |
Dec 29, 2015 | 16.80 | 17.42 | 16.80 | 16.97 | 915,825 | +0.17(+1.00%) |
Dec 28, 2015 | 19.31 | 19.38 | 16.70 | 16.80 | 1,684,507 | -2.55(-13.18%) |
Dec 24, 2015 | 19.71 | 19.35 | 19.35 | 19.35 | 362,427 | -0.43(-2.17%) |
Dec 23, 2015 | 20.00 | 20.01 | 19.61 | 19.78 | 312,000 | +0.02(+0.11%) |
Dec 22, 2015 | 19.54 | 20.03 | 19.05 | 19.76 | 588,253 | +0.29(+1.47%) |
Dec 21, 2015 | 18.83 | 19.60 | 18.55 | 19.47 | 376,632 | +0.64(+3.38%) |
Dec 18, 2015 | 18.76 | 19.08 | 18.20 | 18.83 | 446,238 | -0.05(-0.25%) |
Dec 17, 2015 | 19.99 | 20.03 | 18.55 | 18.88 | 490,282 | -0.79(-4.03%) |
Dec 16, 2015 | 18.97 | 19.71 | 18.78 | 19.67 | 423,652 | +0.99(+5.28%) |
Dec 15, 2015 | 18.17 | 18.90 | 18.17 | 18.69 | 551,880 | +0.86(+4.85%) |
Dec 14, 2015 | 18.88 | 19.35 | 17.50 | 17.82 | 820,904 | -1.20(-6.32%) |
Dec 11, 2015 | 20.46 | 20.46 | 18.77 | 19.02 | 1,005,806 | -1.64(-7.92%) |
Dec 10, 2015 | 20.37 | 21.05 | 20.35 | 20.66 | 729,448 | +0.45(+2.23%) |
Dec 09, 2015 | 20.12 | 21.08 | 20.04 | 20.21 | 1,029,534 | +0.12(+0.61%) |
Dec 08, 2015 | 18.97 | 20.12 | 18.87 | 20.09 | 633,713 | +0.81(+4.18%) |
Dec 07, 2015 | 19.77 | 19.91 | 18.98 | 19.28 | 411,807 | -0.59(-2.97%) |
Dec 04, 2015 | 18.82 | 20.00 | 18.82 | 19.87 | 505,270 | +0.95(+5.04%) |
Dec 03, 2015 | 19.63 | 20.13 | 18.57 | 18.92 | 634,700 | -0.67(-3.42%) |
Dec 02, 2015 | 19.82 | 20.15 | 19.21 | 19.59 | 615,350 | -0.06(-0.30%) |
Dec 01, 2015 | 20.49 | 20.60 | 19.06 | 19.65 | 873,679 | -0.75(-3.70%) |
Nov 30, 2015 | 20.66 | 20.97 | 20.28 | 20.40 | 786,625 | +0.05(+0.23%) |
Nov 27, 2015 | 20.59 | 20.95 | 20.25 | 20.36 | 533,564 | +0.17(+0.86%) |
Nov 25, 2015 | 19.45 | 20.18 | 20.18 | 20.18 | 989,795 | +0.65(+3.30%) |
Nov 24, 2015 | 17.92 | 20.07 | 17.78 | 19.54 | 1,006,102 | +1.21(+6.63%) |
Nov 23, 2015 | 17.81 | 18.61 | 17.07 | 18.32 | 747,555 | +0.38(+2.11%) |
Nov 20, 2015 | 17.45 | 18.45 | 17.39 | 17.94 | 1,097,734 | +0.70(+4.06%) |
Nov 19, 2015 | 17.70 | 17.87 | 16.02 | 17.24 | 1,804,649 | -0.69(-3.83%) |
Nov 18, 2015 | 19.23 | 20.24 | 17.15 | 17.93 | 2,516,628 | -1.24(-6.47%) |
Nov 17, 2015 | 22.90 | 22.97 | 17.23 | 19.17 | 3,642,196 | -3.48(-15.36%) |
Nov 16, 2015 | 21.61 | 22.86 | 21.50 | 22.65 | 793,342 | +0.95(+4.39%) |
Nov 13, 2015 | 21.86 | 22.55 | 21.51 | 21.70 | 583,388 | -0.13(-0.60%) |
Nov 12, 2015 | 21.72 | 22.06 | 21.16 | 21.83 | 478,844 | -0.16(-0.71%) |
Nov 11, 2015 | 22.53 | 22.62 | 21.79 | 21.98 | 433,617 | -0.51(-2.29%) |
Nov 10, 2015 | 22.16 | 22.74 | 21.97 | 22.50 | 752,963 | +0.34(+1.54%) |
Nov 09, 2015 | 21.59 | 22.26 | 21.38 | 22.16 | 705,250 | +0.70(+3.26%) |
Nov 06, 2015 | 21.23 | 22.06 | 21.13 | 21.46 | 931,041 | +0.05(+0.22%) |
Nov 05, 2015 | 20.87 | 21.85 | 20.66 | 21.41 | 940,370 | +0.64(+3.06%) |
Nov 04, 2015 | 22.20 | 22.74 | 19.92 | 20.77 | 1,980,477 | -1.19(-5.43%) |
Nov 03, 2015 | 22.32 | 23.35 | 21.56 | 21.96 | 1,803,850 | -0.27(-1.21%) |
Nov 02, 2015 | 20.88 | 22.69 | 20.66 | 22.23 | 1,643,833 | +1.49(+7.17%) |
Oct 30, 2015 | 20.43 | 21.02 | 19.69 | 20.75 | 1,306,337 | +0.40(+1.97%) |
Oct 29, 2015 | 18.53 | 20.39 | 18.14 | 20.35 | 2,152,697 | +1.82(+9.80%) |
Oct 28, 2015 | 16.57 | 19.07 | 16.56 | 18.53 | 3,209,455 | +2.26(+13.90%) |
Oct 27, 2015 | 17.39 | 17.50 | 16.22 | 16.27 | 1,116,170 | -1.15(-6.60%) |
Oct 26, 2015 | 18.11 | 18.46 | 17.24 | 17.42 | 1,094,688 | -0.50(-2.80%) |
Oct 23, 2015 | 16.87 | 18.06 | 16.76 | 17.92 | 1,558,733 | +1.16(+6.91%) |
Oct 22, 2015 | 16.00 | 16.84 | 15.85 | 16.76 | 825,281 | +0.88(+5.57%) |
Oct 21, 2015 | 16.58 | 16.59 | 15.58 | 15.88 | 638,414 | -0.49(-3.01%) |
Oct 20, 2015 | 16.64 | 17.04 | 16.22 | 16.37 | 607,599 | -0.25(-1.50%) |
Oct 19, 2015 | 15.70 | 16.75 | 15.25 | 16.62 | 670,305 | +0.90(+5.73%) |
Oct 16, 2015 | 16.81 | 16.81 | 15.63 | 15.72 | 651,669 | -0.97(-5.80%) |
Oct 15, 2015 | 16.09 | 16.72 | 16.01 | 16.69 | 524,669 | +0.60(+3.72%) |
Oct 14, 2015 | 16.08 | 16.71 | 15.51 | 16.09 | 598,256 | +0.11(+0.71%) |
Oct 13, 2015 | 16.71 | 17.45 | 15.81 | 15.98 | 1,191,676 | -0.81(-4.84%) |
Oct 12, 2015 | 15.03 | 17.06 | 15.01 | 16.79 | 1,115,639 | +1.82(+12.12%) |
Oct 09, 2015 | 15.16 | 15.47 | 14.87 | 14.97 | 513,631 | -0.07(-0.45%) |
Oct 08, 2015 | 15.90 | 15.96 | 14.78 | 15.04 | 617,105 | -0.86(-5.43%) |
Oct 07, 2015 | 15.39 | 16.01 | 15.17 | 15.90 | 928,244 | +0.64(+4.17%) |
Oct 06, 2015 | 15.58 | 15.69 | 14.65 | 15.27 | 581,895 | -0.23(-1.49%) |
Oct 05, 2015 | 14.32 | 15.69 | 14.24 | 15.50 | 1,003,237 | +1.50(+10.68%) |
Oct 02, 2015 | 13.63 | 14.09 | 13.16 | 14.00 | 264,637 | +0.11(+0.79%) |
Oct 01, 2015 | 13.90 | 14.09 | 13.39 | 13.89 | 442,453 | +0.13(+0.95%) |
Sep 30, 2015 | 12.75 | 13.86 | 12.75 | 13.76 | 591,261 | +1.21(+9.66%) |
Sep 29, 2015 | 12.18 | 12.81 | 12.09 | 12.55 | 321,968 | +0.29(+2.41%) |
Sep 28, 2015 | 12.90 | 13.22 | 12.07 | 12.26 | 511,342 | -0.80(-6.13%) |
Sep 25, 2015 | 13.83 | 14.05 | 12.93 | 13.06 | 416,192 | -0.62(-4.56%) |
Sep 24, 2015 | 13.68 | 13.73 | 13.14 | 13.68 | 530,099 | -0.16(-1.16%) |
Sep 23, 2015 | 13.17 | 13.90 | 12.99 | 13.84 | 581,762 | +0.61(+4.62%) |
Sep 22, 2015 | 13.00 | 13.41 | 12.73 | 13.23 | 346,214 | +0.00(+0.00%) |
Sep 21, 2015 | 13.63 | 14.28 | 12.97 | 13.23 | 954,435 | -0.18(-1.32%) |
Sep 18, 2015 | 12.17 | 13.42 | 12.03 | 13.41 | 960,328 | +0.99(+8.01%) |
Sep 17, 2015 | 12.00 | 12.74 | 11.85 | 12.41 | 613,074 | +0.36(+3.01%) |
Sep 16, 2015 | 11.87 | 12.21 | 11.54 | 12.05 | 387,003 | +0.14(+1.20%) |
Sep 15, 2015 | 10.88 | 12.04 | 10.75 | 11.91 | 470,130 | +1.01(+9.24%) |
Sep 14, 2015 | 11.43 | 11.57 | 10.78 | 10.90 | 379,332 | -0.60(-5.24%) |
Sep 11, 2015 | 11.18 | 11.52 | 10.90 | 11.50 | 324,724 | +0.23(+2.02%) |
Sep 10, 2015 | 11.16 | 11.50 | 11.01 | 11.28 | 248,402 | +0.03(+0.22%) |
Sep 09, 2015 | 11.12 | 11.78 | 11.11 | 11.25 | 439,213 | +0.14(+1.29%) |
Sep 08, 2015 | 10.38 | 11.17 | 10.30 | 11.11 | 423,832 | +0.95(+9.37%) |
Sep 04, 2015 | 10.36 | 10.15 | 10.15 | 10.15 | 313,874 | -0.37(-3.52%) |
Sep 03, 2015 | 10.89 | 10.89 | 10.35 | 10.53 | 342,106 | -0.14(-1.34%) |
Sep 02, 2015 | 11.54 | 11.54 | 10.14 | 10.67 | 690,597 | -0.65(-5.73%) |
Sep 01, 2015 | 11.15 | 11.32 | 10.64 | 11.32 | 545,059 | +0.05(+0.49%) |
Aug 31, 2015 | 11.05 | 11.44 | 11.05 | 11.26 | 394,605 | +0.02(+0.19%) |
Aug 28, 2015 | 11.34 | 11.57 | 11.04 | 11.24 | 535,046 | -0.05(-0.48%) |
Aug 27, 2015 | 10.94 | 11.55 | 10.74 | 11.30 | 737,856 | +0.57(+5.34%) |
Aug 26, 2015 | 9.864 | 10.74 | 9.729 | 10.72 | 882,975 | +1.28(+13.56%) |
Aug 25, 2015 | 9.721 | 10.28 | 9.418 | 9.443 | 642,519 | +0.21(+2.33%) |
Aug 24, 2015 | 9.687 | 10.26 | 8.424 | 9.228 | 926,395 | -1.28(-12.18%) |
Aug 21, 2015 | 10.74 | 10.88 | 10.16 | 10.51 | 796,177 | -0.41(-3.78%) |
Aug 20, 2015 | 11.79 | 11.88 | 10.85 | 10.92 | 637,910 | -1.02(-8.54%) |
Aug 19, 2015 | 12.06 | 12.45 | 11.79 | 11.94 | 328,148 | -0.29(-2.38%) |
Aug 18, 2015 | 13.28 | 13.47 | 12.13 | 12.23 | 579,141 | -1.26(-9.31%) |
Aug 17, 2015 | 12.89 | 13.51 | 12.43 | 13.49 | 408,516 | +0.75(+5.92%) |
Aug 14, 2015 | 12.46 | 12.85 | 12.03 | 12.73 | 342,272 | +0.19(+1.51%) |
Aug 13, 2015 | 12.27 | 12.70 | 11.87 | 12.54 | 502,402 | +0.41(+3.36%) |
Aug 12, 2015 | 11.84 | 12.31 | 11.23 | 12.13 | 756,868 | +0.08(+0.70%) |
Aug 11, 2015 | 12.85 | 12.96 | 11.70 | 12.05 | 638,762 | -1.02(-7.82%) |
Aug 10, 2015 | 12.97 | 13.46 | 12.92 | 13.07 | 444,883 | +0.08(+0.58%) |
Aug 07, 2015 | 12.69 | 13.04 | 12.57 | 13.00 | 415,522 | +0.43(+3.41%) |
Aug 06, 2015 | 13.50 | 13.73 | 12.45 | 12.57 | 573,057 | -0.90(-6.68%) |
Aug 05, 2015 | 13.35 | 13.85 | 13.15 | 13.47 | 478,438 | +0.11(+0.79%) |
Aug 04, 2015 | 13.09 | 13.67 | 12.85 | 13.36 | 638,056 | +0.14(+1.05%) |
Aug 03, 2015 | 12.62 | 13.54 | 12.09 | 13.22 | 1,447,984 | +0.48(+3.76%) |
Jul 31, 2015 | 13.43 | 13.47 | 12.62 | 12.74 | 767,029 | -0.87(-6.39%) |
Jul 30, 2015 | 14.52 | 15.06 | 13.10 | 13.62 | 1,340,672 | -0.85(-5.85%) |
Jul 29, 2015 | 12.45 | 15.12 | 12.24 | 14.46 | 4,589,059 | +4.06(+39.08%) |
Jul 28, 2015 | 10.33 | 10.80 | 10.12 | 10.40 | 1,249,131 | +0.10(+0.94%) |
Jul 27, 2015 | 10.41 | 10.52 | 9.935 | 10.30 | 977,444 | -0.31(-2.89%) |
Jul 24, 2015 | 12.32 | 12.38 | 10.61 | 10.61 | 1,066,783 | -1.76(-14.22%) |
Jul 23, 2015 | 11.84 | 12.37 | 11.78 | 12.37 | 582,042 | +0.40(+3.38%) |
Jul 22, 2015 | 12.77 | 12.77 | 11.47 | 11.96 | 1,371,141 | -0.88(-6.85%) |
Jul 21, 2015 | 12.62 | 13.43 | 12.41 | 12.84 | 822,687 | +0.17(+1.36%) |
Jul 20, 2015 | 14.59 | 14.65 | 12.63 | 12.67 | 1,840,112 | -1.98(-13.52%) |
Jul 17, 2015 | 14.64 | 14.76 | 14.08 | 14.65 | 842,774 | -0.05(-0.34%) |
Jul 16, 2015 | 14.89 | 15.86 | 14.43 | 14.70 | 1,082,535 | -0.17(-1.13%) |
Jul 15, 2015 | 15.13 | 15.66 | 13.54 | 14.87 | 1,998,509 | -0.12(-0.79%) |
Jul 14, 2015 | 15.53 | 16.44 | 14.76 | 14.99 | 3,895,785 | +1.19(+8.63%) |
Jul 13, 2015 | 16.14 | 16.17 | 13.54 | 13.80 | 2,184,509 | -2.01(-12.70%) |
Jul 10, 2015 | 15.55 | 16.01 | 15.43 | 15.80 | 1,067,446 | +0.54(+3.53%) |
Jul 09, 2015 | 14.09 | 16.27 | 14.01 | 15.26 | 2,370,871 | +1.08(+7.62%) |
Jul 08, 2015 | 16.24 | 16.45 | 14.15 | 14.18 | 2,684,197 | -3.03(-17.62%) |
Jul 07, 2015 | 18.18 | 18.45 | 16.43 | 17.22 | 1,962,443 | -1.03(-5.67%) |
Jul 06, 2015 | 17.74 | 18.30 | 17.69 | 18.25 | 938,791 | +0.21(+1.14%) |
Jul 02, 2015 | 17.50 | 18.04 | 18.04 | 18.04 | 711,564 | +0.54(+3.08%) |