Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.18 | 15.18 | 14.76 | 15.03 | 111,261 | -0.15(-0.99%) |
Jul 28, 2016 | 15.63 | 16.05 | 14.73 | 15.18 | 54,094 | -0.39(-2.50%) |
Jul 27, 2016 | 15.29 | 15.75 | 15.29 | 15.57 | 78,079 | +0.39(+2.57%) |
Jul 26, 2016 | 15.41 | 15.78 | 15.05 | 15.18 | 112,680 | -0.26(-1.68%) |
Jul 25, 2016 | 15.72 | 16.04 | 15.09 | 15.44 | 59,433 | -0.25(-1.59%) |
Jul 22, 2016 | 15.73 | 15.94 | 15.52 | 15.69 | 45,504 | +0.05(+0.32%) |
Jul 21, 2016 | 15.84 | 16.17 | 15.58 | 15.64 | 73,659 | -0.08(-0.51%) |
Jul 20, 2016 | 15.46 | 16.24 | 15.18 | 15.72 | 83,938 | +0.33(+2.14%) |
Jul 19, 2016 | 15.61 | 16.36 | 15.21 | 15.39 | 41,678 | -0.25(-1.60%) |
Jul 18, 2016 | 15.70 | 15.96 | 15.56 | 15.64 | 71,775 | -0.05(-0.32%) |
Jul 15, 2016 | 15.27 | 15.84 | 15.27 | 15.69 | 72,477 | +0.53(+3.50%) |
Jul 14, 2016 | 15.73 | 15.73 | 15.08 | 15.16 | 114,747 | -0.39(-2.51%) |
Jul 13, 2016 | 16.14 | 16.57 | 15.49 | 15.55 | 71,574 | -0.44(-2.75%) |
Jul 12, 2016 | 16.10 | 16.45 | 15.87 | 15.99 | 103,774 | +0.02(+0.13%) |
Jul 11, 2016 | 16.04 | 16.18 | 15.78 | 15.97 | 106,137 | +0.16(+1.01%) |
Jul 08, 2016 | 15.65 | 15.98 | 15.50 | 15.81 | 67,874 | +0.24(+1.54%) |
Jul 07, 2016 | 15.47 | 15.70 | 15.18 | 15.57 | 54,893 | +0.85(+5.77%) |
Jul 05, 2016 | 14.75 | 14.90 | 14.49 | 14.72 | 59,925 | -0.25(-1.67%) |
Jul 01, 2016 | 14.17 | 14.97 | 14.97 | 14.97 | 151,700 | +0.84(+5.94%) |
Jun 30, 2016 | 14.24 | 14.37 | 14.00 | 14.13 | 65,334 | -0.11(-0.77%) |
Jun 29, 2016 | 13.68 | 14.49 | 13.60 | 14.24 | 164,963 | +0.81(+6.03%) |
Jun 28, 2016 | 13.18 | 13.60 | 13.13 | 13.43 | 57,417 | +0.47(+3.63%) |
Jun 27, 2016 | 13.32 | 13.53 | 12.76 | 12.96 | 111,489 | -0.68(-4.99%) |
Jun 24, 2016 | 13.75 | 14.06 | 13.42 | 13.64 | 552,436 | -0.69(-4.82%) |
Jun 23, 2016 | 14.33 | 14.35 | 13.90 | 14.33 | 157,576 | +0.23(+1.63%) |
Jun 22, 2016 | 14.53 | 14.79 | 13.86 | 14.10 | 237,812 | -0.25(-1.74%) |
Jun 21, 2016 | 14.75 | 14.84 | 14.20 | 14.35 | 69,169 | -0.27(-1.85%) |
Jun 20, 2016 | 14.73 | 14.83 | 14.46 | 14.62 | 90,244 | +0.19(+1.32%) |
Jun 17, 2016 | 15.57 | 15.61 | 14.24 | 14.43 | 152,531 | -1.14(-7.32%) |
Jun 16, 2016 | 15.62 | 15.65 | 15.15 | 15.57 | 61,874 | -0.11(-0.70%) |
Jun 15, 2016 | 15.34 | 15.88 | 14.92 | 15.68 | 81,929 | +0.45(+2.95%) |
Jun 14, 2016 | 15.48 | 15.51 | 14.91 | 15.23 | 71,111 | -0.24(-1.55%) |
Jun 13, 2016 | 15.25 | 15.80 | 15.14 | 15.47 | 99,394 | -0.02(-0.13%) |
Jun 10, 2016 | 15.90 | 16.08 | 15.42 | 15.49 | 40,531 | -0.51(-3.19%) |
Jun 09, 2016 | 16.03 | 16.27 | 15.13 | 16.00 | 143,895 | -0.08(-0.50%) |
Jun 08, 2016 | 16.31 | 16.46 | 15.76 | 16.08 | 107,601 | -0.53(-3.19%) |
Jun 07, 2016 | 16.90 | 17.00 | 16.33 | 16.61 | 120,132 | -0.44(-2.58%) |
Jun 06, 2016 | 17.09 | 17.35 | 16.76 | 17.05 | 78,870 | +0.10(+0.59%) |
Jun 03, 2016 | 17.34 | 17.35 | 16.76 | 16.95 | 117,249 | -0.43(-2.47%) |
Jun 02, 2016 | 16.62 | 17.41 | 16.47 | 17.38 | 139,505 | +0.76(+4.57%) |
Jun 01, 2016 | 17.12 | 17.20 | 16.40 | 16.62 | 85,796 | -0.58(-3.37%) |
May 31, 2016 | 16.62 | 17.25 | 16.62 | 17.20 | 62,651 | +0.68(+4.12%) |
May 27, 2016 | 16.00 | 16.52 | 16.52 | 16.52 | 38,500 | +0.42(+2.61%) |
May 26, 2016 | 16.18 | 16.24 | 15.93 | 16.10 | 21,107 | -0.18(-1.11%) |
May 25, 2016 | 16.45 | 16.84 | 16.19 | 16.28 | 63,955 | -0.01(-0.06%) |
May 24, 2016 | 16.06 | 16.36 | 15.69 | 16.29 | 76,388 | +0.32(+2.00%) |
May 23, 2016 | 15.71 | 16.20 | 15.71 | 15.97 | 109,754 | +0.39(+2.50%) |
May 20, 2016 | 15.23 | 15.63 | 15.23 | 15.58 | 38,322 | +0.46(+3.04%) |
May 19, 2016 | 15.61 | 15.77 | 15.03 | 15.12 | 56,867 | -0.55(-3.51%) |
May 18, 2016 | 14.65 | 15.85 | 14.65 | 15.67 | 132,630 | +1.01(+6.89%) |
May 17, 2016 | 14.90 | 15.22 | 14.40 | 14.66 | 100,299 | -0.36(-2.40%) |
May 16, 2016 | 14.70 | 15.16 | 14.70 | 15.02 | 78,874 | +0.38(+2.60%) |
May 13, 2016 | 13.63 | 15.00 | 13.63 | 14.64 | 177,519 | +0.92(+6.71%) |
May 12, 2016 | 13.95 | 14.09 | 13.34 | 13.72 | 118,459 | -0.09(-0.65%) |
May 11, 2016 | 14.04 | 14.59 | 13.56 | 13.81 | 113,460 | -0.24(-1.71%) |
May 10, 2016 | 15.92 | 15.92 | 13.89 | 14.05 | 187,762 | -0.15(-1.06%) |
May 09, 2016 | 14.39 | 14.44 | 14.08 | 14.20 | 181,641 | -0.06(-0.42%) |
May 06, 2016 | 14.50 | 14.61 | 14.03 | 14.26 | 152,245 | -0.16(-1.11%) |
May 05, 2016 | 14.95 | 15.18 | 14.15 | 14.42 | 148,185 | -0.27(-1.84%) |
May 04, 2016 | 14.94 | 15.54 | 14.56 | 14.69 | 91,588 | -0.28(-1.87%) |
May 03, 2016 | 15.54 | 15.54 | 14.86 | 14.97 | 67,134 | -0.58(-3.73%) |
May 02, 2016 | 15.75 | 16.56 | 14.75 | 15.55 | 135,550 | -0.16(-1.02%) |
Apr 29, 2016 | 16.08 | 16.50 | 15.46 | 15.71 | 65,381 | -0.48(-2.96%) |
Apr 28, 2016 | 16.12 | 16.31 | 15.82 | 16.19 | 228,376 | +0.10(+0.62%) |
Apr 27, 2016 | 16.77 | 19.86 | 15.94 | 16.09 | 108,206 | -0.72(-4.28%) |
Apr 26, 2016 | 17.50 | 17.50 | 16.68 | 16.81 | 86,633 | -0.63(-3.61%) |
Apr 25, 2016 | 18.24 | 18.25 | 17.40 | 17.44 | 119,811 | -0.72(-3.96%) |
Apr 22, 2016 | 17.13 | 18.16 | 16.87 | 18.16 | 112,125 | +1.15(+6.76%) |
Apr 21, 2016 | 16.60 | 17.22 | 16.44 | 17.01 | 99,287 | +0.60(+3.66%) |
Apr 20, 2016 | 16.60 | 16.84 | 16.07 | 16.41 | 45,630 | -0.16(-0.97%) |
Apr 19, 2016 | 17.05 | 17.05 | 15.95 | 16.57 | 94,797 | -0.49(-2.87%) |
Apr 18, 2016 | 16.92 | 17.35 | 16.49 | 17.06 | 70,032 | -0.01(-0.06%) |
Apr 15, 2016 | 16.81 | 17.17 | 16.36 | 17.07 | 62,598 | +0.35(+2.09%) |
Apr 14, 2016 | 17.23 | 17.23 | 16.65 | 16.72 | 87,342 | -0.45(-2.62%) |
Apr 13, 2016 | 16.41 | 17.17 | 16.28 | 17.17 | 200,925 | +1.02(+6.32%) |
Apr 12, 2016 | 15.88 | 16.30 | 15.52 | 16.15 | 86,237 | +0.49(+3.13%) |
Apr 11, 2016 | 16.06 | 16.24 | 15.53 | 15.66 | 72,688 | -0.19(-1.20%) |
Apr 08, 2016 | 16.21 | 16.26 | 15.46 | 15.85 | 133,086 | -0.02(-0.13%) |
Apr 07, 2016 | 16.83 | 17.07 | 15.61 | 15.87 | 208,184 | -1.01(-5.98%) |
Apr 06, 2016 | 15.80 | 17.01 | 15.79 | 16.88 | 142,447 | +1.13(+7.17%) |
Apr 05, 2016 | 16.09 | 16.34 | 15.49 | 15.75 | 144,623 | -0.49(-3.02%) |
Apr 04, 2016 | 14.54 | 16.52 | 14.37 | 16.24 | 187,781 | +1.69(+11.62%) |
Apr 01, 2016 | 13.73 | 14.57 | 13.53 | 14.55 | 238,051 | +0.57(+4.08%) |
Mar 31, 2016 | 13.66 | 14.25 | 13.32 | 13.98 | 419,176 | +0.18(+1.30%) |
Mar 30, 2016 | 14.16 | 14.43 | 13.70 | 13.80 | 268,622 | -0.16(-1.15%) |
Mar 29, 2016 | 13.52 | 14.06 | 13.25 | 13.96 | 176,946 | +0.41(+3.03%) |
Mar 28, 2016 | 13.89 | 14.05 | 13.50 | 13.55 | 118,038 | -0.15(-1.09%) |
Mar 24, 2016 | 13.75 | 13.70 | 13.70 | 13.70 | 72,300 | -0.12(-0.87%) |
Mar 23, 2016 | 14.39 | 14.46 | 13.67 | 13.82 | 86,317 | -0.49(-3.42%) |
Mar 22, 2016 | 14.37 | 14.78 | 14.02 | 14.31 | 116,470 | -0.06(-0.42%) |
Mar 21, 2016 | 13.59 | 14.47 | 13.59 | 14.37 | 179,896 | +0.62(+4.51%) |
Mar 18, 2016 | 13.59 | 13.96 | 13.21 | 13.75 | 222,373 | +0.37(+2.77%) |
Mar 17, 2016 | 13.32 | 13.57 | 12.82 | 13.38 | 85,859 | +0.08(+0.60%) |
Mar 16, 2016 | 13.47 | 13.84 | 13.15 | 13.30 | 71,966 | -0.12(-0.89%) |
Mar 15, 2016 | 14.20 | 14.20 | 13.22 | 13.42 | 106,570 | -1.01(-7.00%) |
Mar 14, 2016 | 14.10 | 14.54 | 14.10 | 14.43 | 94,503 | +0.23(+1.62%) |
Mar 11, 2016 | 14.00 | 14.41 | 13.85 | 14.20 | 79,592 | +0.28(+2.01%) |
Mar 10, 2016 | 14.32 | 14.75 | 13.59 | 13.92 | 106,713 | -0.36(-2.52%) |
Mar 09, 2016 | 14.11 | 14.39 | 13.41 | 14.28 | 128,047 | +0.29(+2.07%) |
Mar 08, 2016 | 14.64 | 14.65 | 13.83 | 13.99 | 125,698 | -0.77(-5.22%) |
Mar 07, 2016 | 14.11 | 14.98 | 14.05 | 14.76 | 62,522 | +0.63(+4.46%) |
Mar 04, 2016 | 14.45 | 14.48 | 14.00 | 14.13 | 96,162 | -0.33(-2.28%) |
Mar 03, 2016 | 14.56 | 15.16 | 14.14 | 14.46 | 113,581 | -0.10(-0.69%) |
Mar 02, 2016 | 13.99 | 14.61 | 13.77 | 14.56 | 142,028 | +0.59(+4.22%) |
Mar 01, 2016 | 13.32 | 14.17 | 13.03 | 13.97 | 281,292 | +0.70(+5.28%) |
Feb 29, 2016 | 14.19 | 14.49 | 13.24 | 13.27 | 182,984 | -0.94(-6.62%) |
Feb 26, 2016 | 14.06 | 14.50 | 14.03 | 14.21 | 124,740 | +0.22(+1.57%) |
Feb 25, 2016 | 14.87 | 15.28 | 13.74 | 13.99 | 206,014 | -0.86(-5.79%) |
Feb 24, 2016 | 14.29 | 15.03 | 13.66 | 14.85 | 62,016 | +0.30(+2.06%) |
Feb 23, 2016 | 15.01 | 15.42 | 14.54 | 14.55 | 116,295 | -0.65(-4.28%) |
Feb 22, 2016 | 14.89 | 15.62 | 14.68 | 15.20 | 114,857 | +0.45(+3.05%) |
Feb 19, 2016 | 14.31 | 14.83 | 14.02 | 14.75 | 81,681 | +0.37(+2.57%) |
Feb 18, 2016 | 14.50 | 14.70 | 14.11 | 14.38 | 176,671 | -0.02(-0.14%) |
Feb 17, 2016 | 14.00 | 14.54 | 13.91 | 14.40 | 352,268 | +0.46(+3.30%) |
Feb 16, 2016 | 13.86 | 14.30 | 13.77 | 13.94 | 103,836 | +0.39(+2.88%) |
Feb 12, 2016 | 13.14 | 13.55 | 13.55 | 13.55 | 127,300 | +0.62(+4.80%) |
Feb 11, 2016 | 12.05 | 13.15 | 11.62 | 12.93 | 89,964 | +0.61(+4.95%) |
Feb 10, 2016 | 12.12 | 13.01 | 12.12 | 12.32 | 159,404 | +0.26(+2.16%) |
Feb 09, 2016 | 13.23 | 14.61 | 11.14 | 12.06 | 297,356 | -1.04(-7.94%) |
Feb 08, 2016 | 13.91 | 14.67 | 12.65 | 13.10 | 96,438 | -1.05(-7.42%) |
Feb 05, 2016 | 14.29 | 14.70 | 13.56 | 14.15 | 90,432 | -0.31(-2.14%) |
Feb 04, 2016 | 14.25 | 15.43 | 14.14 | 14.46 | 58,083 | +0.10(+0.70%) |
Feb 03, 2016 | 14.80 | 14.80 | 13.84 | 14.36 | 71,353 | -0.38(-2.58%) |
Feb 02, 2016 | 14.54 | 15.18 | 14.11 | 14.74 | 76,962 | +0.08(+0.55%) |
Feb 01, 2016 | 14.58 | 14.76 | 13.87 | 14.66 | 132,333 | +0.05(+0.34%) |
Jan 29, 2016 | 14.56 | 15.25 | 14.28 | 14.61 | 107,013 | +0.05(+0.34%) |
Jan 28, 2016 | 15.14 | 15.75 | 14.10 | 14.56 | 138,137 | -0.51(-3.38%) |
Jan 27, 2016 | 15.90 | 15.97 | 14.95 | 15.07 | 75,195 | -0.84(-5.28%) |
Jan 26, 2016 | 16.25 | 16.39 | 14.63 | 15.91 | 73,725 | -0.20(-1.24%) |
Jan 25, 2016 | 15.71 | 16.41 | 15.71 | 16.11 | 132,139 | +0.28(+1.77%) |
Jan 22, 2016 | 15.36 | 15.86 | 14.77 | 15.83 | 101,658 | +0.82(+5.46%) |
Jan 21, 2016 | 15.49 | 15.87 | 14.90 | 15.01 | 90,495 | -0.37(-2.41%) |
Jan 20, 2016 | 14.38 | 15.53 | 14.04 | 15.38 | 192,838 | +0.96(+6.66%) |
Jan 19, 2016 | 15.70 | 15.70 | 14.05 | 14.42 | 169,023 | -1.13(-7.27%) |
Jan 15, 2016 | 14.27 | 15.55 | 15.55 | 15.55 | 157,800 | +0.83(+5.64%) |
Jan 14, 2016 | 14.64 | 15.18 | 13.65 | 14.72 | 366,854 | +0.10(+0.68%) |
Jan 13, 2016 | 16.50 | 16.59 | 14.49 | 14.62 | 121,172 | -1.22(-7.70%) |
Jan 12, 2016 | 16.00 | 16.57 | 15.43 | 15.84 | 159,509 | -0.17(-1.06%) |
Jan 11, 2016 | 17.03 | 17.16 | 15.54 | 16.01 | 232,311 | -1.00(-5.88%) |
Jan 08, 2016 | 17.60 | 17.84 | 16.66 | 17.01 | 240,532 | -0.41(-2.35%) |
Jan 07, 2016 | 19.00 | 19.01 | 17.36 | 17.42 | 230,124 | -1.81(-9.41%) |
Jan 06, 2016 | 19.75 | 19.75 | 18.66 | 19.23 | 129,617 | -0.60(-3.03%) |
Jan 05, 2016 | 19.87 | 19.99 | 19.49 | 19.83 | 143,806 | +0.03(+0.15%) |
Jan 04, 2016 | 20.07 | 20.13 | 19.13 | 19.80 | 237,836 | -0.60(-2.94%) |
Dec 31, 2015 | 20.21 | 20.40 | 20.40 | 20.40 | 94,300 | +0.13(+0.64%) |
Dec 30, 2015 | 20.79 | 21.17 | 20.06 | 20.27 | 143,260 | -0.59(-2.83%) |
Dec 29, 2015 | 21.24 | 21.43 | 20.43 | 20.86 | 82,863 | -0.28(-1.32%) |
Dec 28, 2015 | 20.40 | 21.27 | 20.14 | 21.14 | 149,837 | +0.80(+3.93%) |
Dec 24, 2015 | 20.37 | 20.34 | 20.34 | 20.34 | 35,700 | -0.09(-0.44%) |
Dec 23, 2015 | 19.71 | 20.70 | 19.59 | 20.43 | 298,363 | +0.95(+4.88%) |
Dec 22, 2015 | 19.53 | 19.58 | 18.95 | 19.48 | 322,674 | +0.01(+0.05%) |
Dec 21, 2015 | 18.21 | 19.95 | 17.80 | 19.47 | 368,086 | +1.53(+8.53%) |
Dec 18, 2015 | 18.25 | 19.24 | 17.90 | 17.94 | 906,530 | -0.13(-0.72%) |
Dec 17, 2015 | 18.00 | 18.43 | 17.51 | 18.07 | 184,548 | +0.21(+1.18%) |
Dec 16, 2015 | 17.45 | 17.95 | 17.36 | 17.86 | 236,133 | +0.68(+3.96%) |
Dec 15, 2015 | 16.55 | 17.53 | 16.04 | 17.18 | 287,668 | +0.80(+4.88%) |
Dec 14, 2015 | 16.24 | 16.90 | 15.95 | 16.38 | 267,986 | +0.19(+1.17%) |
Dec 11, 2015 | 16.03 | 16.37 | 15.86 | 16.19 | 233,646 | -0.06(-0.37%) |
Dec 10, 2015 | 15.98 | 16.61 | 15.38 | 16.25 | 153,586 | +0.26(+1.63%) |
Dec 09, 2015 | 17.21 | 17.21 | 15.69 | 15.99 | 205,275 | -1.15(-6.71%) |
Dec 08, 2015 | 16.54 | 17.33 | 16.11 | 17.14 | 177,214 | +0.47(+2.82%) |
Dec 07, 2015 | 16.98 | 17.26 | 16.20 | 16.67 | 153,667 | -0.46(-2.69%) |
Dec 04, 2015 | 17.65 | 17.91 | 17.06 | 17.13 | 217,677 | +0.19(+1.12%) |
Dec 03, 2015 | 17.27 | 17.40 | 16.55 | 16.94 | 163,495 | -0.23(-1.34%) |
Dec 02, 2015 | 17.03 | 17.72 | 16.87 | 17.17 | 144,346 | +0.08(+0.47%) |
Dec 01, 2015 | 17.06 | 17.52 | 16.72 | 17.09 | 239,562 | +0.05(+0.29%) |
Nov 30, 2015 | 16.67 | 17.25 | 16.11 | 17.04 | 253,112 | +0.38(+2.28%) |
Nov 27, 2015 | 16.62 | 16.81 | 16.50 | 16.66 | 78,197 | +0.02(+0.12%) |
Nov 25, 2015 | 16.36 | 16.64 | 16.64 | 16.64 | 123,300 | +0.19(+1.16%) |
Nov 24, 2015 | 16.14 | 16.75 | 16.09 | 16.45 | 105,047 | +0.28(+1.73%) |
Nov 23, 2015 | 16.60 | 17.04 | 15.49 | 16.17 | 143,048 | -0.46(-2.77%) |
Nov 20, 2015 | 16.23 | 16.73 | 15.92 | 16.63 | 87,071 | +0.57(+3.55%) |
Nov 19, 2015 | 16.83 | 17.05 | 15.57 | 16.06 | 172,328 | -0.71(-4.23%) |
Nov 18, 2015 | 15.91 | 16.80 | 15.91 | 16.77 | 208,357 | +0.87(+5.47%) |
Nov 17, 2015 | 16.09 | 16.59 | 15.46 | 15.90 | 267,389 | -0.10(-0.62%) |
Nov 16, 2015 | 15.85 | 16.08 | 15.55 | 16.00 | 131,735 | +0.08(+0.50%) |
Nov 13, 2015 | 15.36 | 16.14 | 14.75 | 15.92 | 164,672 | +0.57(+3.71%) |
Nov 12, 2015 | 14.91 | 16.15 | 14.86 | 15.35 | 277,730 | +0.30(+1.99%) |
Nov 11, 2015 | 15.47 | 15.70 | 14.37 | 15.05 | 128,473 | -0.29(-1.89%) |
Nov 10, 2015 | 13.75 | 15.82 | 13.75 | 15.34 | 178,266 | +1.53(+11.08%) |
Nov 09, 2015 | 12.94 | 14.00 | 12.42 | 13.81 | 60,819 | +0.79(+6.07%) |
Nov 06, 2015 | 11.67 | 13.17 | 10.89 | 13.02 | 144,298 | -0.17(-1.29%) |
Nov 05, 2015 | 13.75 | 13.75 | 12.81 | 13.19 | 98,924 | -0.60(-4.35%) |
Nov 04, 2015 | 13.08 | 13.87 | 12.79 | 13.79 | 132,933 | +0.71(+5.43%) |
Nov 03, 2015 | 12.95 | 13.33 | 12.81 | 13.08 | 117,792 | +0.05(+0.38%) |
Nov 02, 2015 | 12.00 | 13.18 | 12.00 | 13.03 | 99,106 | +1.03(+8.58%) |
Oct 30, 2015 | 12.26 | 12.37 | 11.72 | 12.00 | 110,385 | -0.20(-1.64%) |
Oct 29, 2015 | 12.18 | 12.35 | 12.04 | 12.20 | 99,786 | +0.01(+0.08%) |
Oct 28, 2015 | 12.49 | 12.57 | 12.02 | 12.19 | 147,646 | -0.22(-1.77%) |
Oct 27, 2015 | 12.33 | 12.53 | 12.26 | 12.41 | 120,777 | +0.06(+0.49%) |
Oct 26, 2015 | 12.43 | 12.72 | 12.07 | 12.35 | 75,201 | -0.17(-1.36%) |
Oct 23, 2015 | 12.81 | 12.93 | 12.34 | 12.52 | 81,137 | -0.04(-0.32%) |
Oct 22, 2015 | 12.75 | 13.20 | 11.99 | 12.56 | 96,723 | -0.09(-0.71%) |
Oct 21, 2015 | 12.72 | 12.85 | 12.20 | 12.65 | 62,438 | -0.02(-0.16%) |
Oct 20, 2015 | 12.93 | 12.95 | 12.48 | 12.67 | 85,348 | -0.26(-2.01%) |
Oct 19, 2015 | 13.07 | 13.30 | 12.44 | 12.93 | 134,153 | -0.14(-1.07%) |
Oct 16, 2015 | 13.30 | 13.35 | 12.72 | 13.07 | 186,429 | -0.15(-1.13%) |
Oct 15, 2015 | 12.70 | 13.34 | 12.70 | 13.22 | 93,231 | +0.44(+3.44%) |
Oct 14, 2015 | 12.86 | 13.23 | 12.51 | 12.78 | 43,290 | +0.04(+0.31%) |
Oct 13, 2015 | 12.96 | 13.31 | 12.61 | 12.74 | 68,607 | -0.40(-3.04%) |
Oct 12, 2015 | 13.13 | 13.43 | 12.90 | 13.14 | 95,137 | -0.13(-0.98%) |
Oct 09, 2015 | 12.99 | 13.43 | 12.95 | 13.27 | 107,397 | +0.35(+2.71%) |
Oct 08, 2015 | 13.13 | 13.14 | 12.58 | 12.92 | 135,174 | -0.10(-0.77%) |
Oct 07, 2015 | 12.57 | 13.66 | 11.91 | 13.02 | 222,468 | +0.25(+1.96%) |
Oct 06, 2015 | 13.54 | 13.54 | 12.28 | 12.77 | 165,537 | -0.87(-6.38%) |
Oct 05, 2015 | 13.60 | 14.20 | 13.41 | 13.64 | 402,301 | +0.60(+4.60%) |
Oct 02, 2015 | 12.59 | 13.65 | 12.11 | 13.04 | 72,962 | +0.18(+1.40%) |
Oct 01, 2015 | 13.05 | 13.33 | 12.74 | 12.86 | 123,002 | -0.28(-2.13%) |
Sep 30, 2015 | 13.05 | 13.89 | 12.77 | 13.14 | 114,378 | +0.29(+2.26%) |
Sep 29, 2015 | 12.85 | 13.38 | 12.48 | 12.85 | 154,045 | +0.04(+0.31%) |
Sep 28, 2015 | 13.00 | 13.35 | 12.43 | 12.81 | 213,998 | -0.19(-1.46%) |
Sep 25, 2015 | 13.83 | 13.83 | 12.47 | 13.00 | 199,655 | -0.80(-5.80%) |
Sep 24, 2015 | 13.39 | 13.87 | 12.69 | 13.80 | 201,363 | +0.31(+2.30%) |
Sep 23, 2015 | 14.02 | 14.08 | 13.32 | 13.49 | 94,410 | -0.46(-3.30%) |
Sep 22, 2015 | 14.68 | 14.96 | 13.53 | 13.95 | 251,573 | -1.03(-6.88%) |
Sep 21, 2015 | 15.94 | 16.35 | 14.63 | 14.98 | 152,132 | -0.88(-5.55%) |
Sep 18, 2015 | 15.61 | 16.41 | 15.24 | 15.86 | 265,476 | +0.02(+0.13%) |
Sep 17, 2015 | 14.72 | 15.90 | 14.58 | 15.84 | 214,805 | +1.01(+6.81%) |
Sep 16, 2015 | 14.68 | 14.94 | 14.25 | 14.83 | 155,017 | +0.11(+0.75%) |
Sep 15, 2015 | 14.41 | 15.00 | 14.23 | 14.72 | 261,643 | +0.29(+2.01%) |
Sep 14, 2015 | 13.92 | 14.49 | 13.52 | 14.43 | 88,895 | +0.55(+3.96%) |
Sep 11, 2015 | 15.02 | 15.11 | 13.70 | 13.88 | 297,833 | -1.63(-10.51%) |
Sep 10, 2015 | 15.24 | 15.67 | 14.98 | 15.51 | 96,150 | +0.23(+1.51%) |
Sep 09, 2015 | 17.03 | 17.11 | 15.10 | 15.28 | 173,355 | -1.68(-9.91%) |
Sep 08, 2015 | 16.54 | 17.23 | 16.29 | 16.96 | 68,036 | +0.68(+4.18%) |
Sep 04, 2015 | 15.89 | 16.28 | 16.28 | 16.28 | 22,900 | +0.07(+0.43%) |
Sep 03, 2015 | 16.60 | 16.80 | 16.01 | 16.21 | 66,650 | -0.35(-2.11%) |
Sep 02, 2015 | 15.79 | 16.60 | 15.53 | 16.56 | 77,056 | +0.88(+5.61%) |
Sep 01, 2015 | 16.09 | 16.39 | 15.57 | 15.68 | 89,914 | -0.75(-4.56%) |
Aug 31, 2015 | 16.44 | 16.58 | 16.15 | 16.43 | 44,015 | -0.26(-1.56%) |
Aug 28, 2015 | 15.76 | 16.77 | 15.70 | 16.69 | 61,308 | +0.79(+4.97%) |
Aug 27, 2015 | 15.80 | 15.90 | 14.80 | 15.90 | 101,284 | +0.42(+2.71%) |
Aug 26, 2015 | 15.41 | 16.11 | 14.45 | 15.48 | 201,155 | +0.52(+3.48%) |
Aug 25, 2015 | 15.74 | 16.55 | 14.80 | 14.96 | 178,058 | -0.16(-1.06%) |
Aug 24, 2015 | 14.89 | 15.90 | 14.50 | 15.12 | 107,279 | -0.62(-3.94%) |
Aug 21, 2015 | 14.50 | 16.30 | 14.50 | 15.74 | 182,760 | +0.76(+5.07%) |
Aug 20, 2015 | 16.13 | 16.30 | 14.97 | 14.98 | 166,912 | -0.53(-3.42%) |
Aug 19, 2015 | 15.69 | 16.06 | 14.90 | 15.51 | 86,833 | -0.29(-1.84%) |
Aug 18, 2015 | 15.82 | 17.75 | 15.21 | 15.80 | 174,680 | -0.07(-0.44%) |
Aug 17, 2015 | 15.51 | 16.20 | 15.50 | 15.87 | 41,490 | +0.23(+1.47%) |
Aug 14, 2015 | 16.07 | 16.91 | 15.20 | 15.64 | 63,333 | -0.56(-3.46%) |
Aug 13, 2015 | 17.46 | 17.65 | 16.04 | 16.20 | 94,746 | -1.40(-7.95%) |
Aug 12, 2015 | 17.41 | 17.80 | 17.05 | 17.60 | 92,265 | -0.05(-0.28%) |
Aug 11, 2015 | 17.75 | 18.18 | 17.39 | 17.65 | 62,436 | -0.16(-0.90%) |
Aug 10, 2015 | 17.10 | 18.03 | 16.77 | 17.81 | 94,681 | +0.92(+5.45%) |
Aug 07, 2015 | 17.39 | 17.42 | 15.80 | 16.89 | 113,406 | -0.72(-4.09%) |
Aug 06, 2015 | 17.88 | 17.88 | 17.28 | 17.61 | 96,720 | -0.30(-1.68%) |
Aug 05, 2015 | 18.42 | 18.75 | 17.85 | 17.91 | 57,031 | -0.47(-2.56%) |
Aug 04, 2015 | 18.53 | 18.93 | 18.00 | 18.38 | 46,030 | -0.23(-1.24%) |