Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.56 | 16.77 | 16.52 | 16.68 | 211,255 | -0.01(-0.06%) |
Jul 28, 2016 | 17.09 | 17.09 | 16.56 | 16.69 | 144,032 | -0.46(-2.68%) |
Jul 27, 2016 | 17.27 | 17.38 | 16.99 | 17.15 | 321,196 | -0.03(-0.17%) |
Jul 26, 2016 | 16.68 | 17.32 | 16.55 | 17.18 | 381,556 | +0.51(+3.06%) |
Jul 25, 2016 | 16.35 | 16.69 | 16.34 | 16.67 | 372,169 | +0.30(+1.83%) |
Jul 22, 2016 | 16.38 | 16.53 | 16.13 | 16.37 | 300,673 | +0.06(+0.37%) |
Jul 21, 2016 | 16.02 | 16.43 | 16.02 | 16.31 | 207,854 | +0.29(+1.81%) |
Jul 20, 2016 | 16.03 | 16.20 | 15.95 | 16.02 | 197,163 | -0.02(-0.12%) |
Jul 19, 2016 | 15.88 | 16.36 | 15.83 | 16.04 | 271,043 | +0.20(+1.26%) |
Jul 18, 2016 | 15.67 | 15.85 | 15.65 | 15.84 | 218,335 | +0.10(+0.64%) |
Jul 15, 2016 | 15.81 | 15.99 | 15.62 | 15.74 | 207,205 | +0.05(+0.32%) |
Jul 14, 2016 | 15.69 | 15.79 | 15.32 | 15.69 | 322,522 | +0.24(+1.55%) |
Jul 13, 2016 | 15.62 | 15.66 | 15.11 | 15.45 | 415,885 | -0.14(-0.90%) |
Jul 12, 2016 | 15.70 | 15.79 | 15.58 | 15.59 | 352,311 | -0.09(-0.57%) |
Jul 11, 2016 | 15.86 | 16.08 | 15.59 | 15.68 | 239,519 | -0.02(-0.13%) |
Jul 08, 2016 | 15.41 | 15.74 | 15.13 | 15.70 | 101,442 | +0.57(+3.77%) |
Jul 07, 2016 | 15.28 | 15.55 | 15.07 | 15.13 | 90,212 | -0.06(-0.39%) |
Jul 06, 2016 | 15.13 | 15.21 | 14.98 | 15.19 | 92,143 | +0.06(+0.40%) |
Jul 05, 2016 | 15.21 | 15.42 | 14.84 | 15.13 | 274,480 | -0.25(-1.63%) |
Jul 01, 2016 | 15.01 | 15.38 | 15.38 | 15.38 | 176,000 | +0.44(+2.95%) |
Jun 30, 2016 | 14.92 | 14.95 | 14.65 | 14.94 | 219,709 | +0.14(+0.95%) |
Jun 29, 2016 | 14.94 | 15.01 | 14.71 | 14.80 | 370,494 | +0.09(+0.61%) |
Jun 28, 2016 | 14.76 | 14.76 | 14.28 | 14.71 | 254,038 | +0.39(+2.72%) |
Jun 27, 2016 | 14.65 | 14.73 | 14.01 | 14.32 | 272,777 | -0.71(-4.72%) |
Jun 24, 2016 | 15.68 | 15.73 | 14.84 | 15.03 | 265,163 | -1.47(-8.91%) |
Jun 23, 2016 | 16.18 | 16.55 | 16.18 | 16.50 | 270,516 | +0.38(+2.36%) |
Jun 22, 2016 | 16.20 | 16.24 | 16.06 | 16.12 | 168,081 | -0.15(-0.92%) |
Jun 21, 2016 | 16.43 | 16.48 | 15.98 | 16.27 | 169,332 | -0.04(-0.25%) |
Jun 20, 2016 | 16.25 | 16.48 | 16.13 | 16.31 | 183,669 | +0.40(+2.51%) |
Jun 17, 2016 | 15.87 | 16.12 | 15.65 | 15.91 | 299,469 | +0.09(+0.57%) |
Jun 16, 2016 | 15.76 | 15.90 | 15.50 | 15.82 | 72,519 | -0.10(-0.63%) |
Jun 15, 2016 | 15.67 | 16.12 | 15.65 | 15.92 | 299,939 | +0.31(+1.99%) |
Jun 14, 2016 | 15.71 | 16.02 | 15.54 | 15.61 | 140,408 | -0.26(-1.64%) |
Jun 13, 2016 | 16.16 | 16.16 | 15.72 | 15.87 | 171,975 | -0.39(-2.40%) |
Jun 10, 2016 | 16.25 | 16.38 | 16.08 | 16.26 | 159,509 | -0.22(-1.33%) |
Jun 09, 2016 | 16.38 | 16.54 | 16.15 | 16.48 | 165,251 | +0.00(+0.00%) |
Jun 08, 2016 | 16.49 | 16.56 | 16.38 | 16.48 | 199,125 | +0.07(+0.43%) |
Jun 07, 2016 | 16.39 | 16.57 | 16.36 | 16.41 | 139,128 | +0.10(+0.61%) |
Jun 06, 2016 | 16.23 | 16.43 | 16.10 | 16.31 | 172,599 | +0.08(+0.49%) |
Jun 03, 2016 | 16.57 | 16.57 | 16.06 | 16.23 | 152,763 | -0.41(-2.46%) |
Jun 02, 2016 | 16.38 | 16.95 | 16.37 | 16.64 | 292,981 | +0.28(+1.71%) |
Jun 01, 2016 | 16.52 | 16.58 | 16.04 | 16.36 | 305,191 | -0.05(-0.30%) |
May 31, 2016 | 16.25 | 16.45 | 15.81 | 16.41 | 625,834 | -0.36(-2.15%) |
May 27, 2016 | 16.19 | 16.77 | 16.77 | 16.77 | 277,800 | +0.58(+3.58%) |
May 26, 2016 | 16.10 | 16.19 | 15.95 | 16.19 | 258,132 | +0.29(+1.82%) |
May 25, 2016 | 15.60 | 16.12 | 15.57 | 15.90 | 660,460 | +0.50(+3.25%) |
May 24, 2016 | 15.13 | 15.53 | 15.04 | 15.40 | 262,555 | +0.29(+1.92%) |
May 23, 2016 | 15.11 | 15.29 | 14.93 | 15.11 | 295,773 | +0.11(+0.73%) |
May 20, 2016 | 15.00 | 15.14 | 14.90 | 15.00 | 149,978 | +0.00(+0.00%) |
May 19, 2016 | 15.75 | 15.75 | 14.99 | 15.00 | 247,707 | -0.49(-3.16%) |
May 18, 2016 | 15.13 | 15.71 | 14.88 | 15.49 | 491,953 | +0.40(+2.65%) |
May 17, 2016 | 14.78 | 15.46 | 14.78 | 15.09 | 300,531 | +0.20(+1.34%) |
May 16, 2016 | 14.54 | 15.23 | 14.54 | 14.89 | 353,539 | +0.54(+3.76%) |
May 13, 2016 | 14.71 | 15.11 | 14.34 | 14.35 | 283,415 | -0.44(-2.97%) |
May 12, 2016 | 14.79 | 15.14 | 14.52 | 14.79 | 222,136 | +0.04(+0.27%) |
May 11, 2016 | 14.64 | 14.93 | 14.20 | 14.75 | 204,900 | +0.03(+0.20%) |
May 10, 2016 | 14.25 | 14.84 | 14.09 | 14.72 | 284,254 | +0.63(+4.47%) |
May 09, 2016 | 14.49 | 14.68 | 14.02 | 14.09 | 218,459 | -0.34(-2.36%) |
May 06, 2016 | 14.51 | 14.88 | 14.33 | 14.43 | 145,931 | -0.10(-0.69%) |
May 05, 2016 | 15.39 | 15.50 | 14.44 | 14.53 | 230,479 | +0.13(+0.90%) |
May 04, 2016 | 14.78 | 15.35 | 14.11 | 14.40 | 251,929 | +0.61(+4.42%) |
May 03, 2016 | 14.01 | 14.30 | 13.57 | 13.79 | 70,300 | -0.47(-3.30%) |
May 02, 2016 | 14.35 | 14.35 | 14.03 | 14.26 | 69,238 | +0.00(+0.00%) |
Apr 29, 2016 | 14.47 | 14.47 | 14.11 | 14.26 | 49,247 | -0.20(-1.38%) |
Apr 28, 2016 | 14.59 | 14.76 | 14.39 | 14.46 | 73,975 | -0.24(-1.63%) |
Apr 27, 2016 | 14.39 | 15.08 | 14.14 | 14.70 | 111,779 | +0.26(+1.80%) |
Apr 26, 2016 | 14.47 | 14.81 | 14.27 | 14.44 | 113,883 | +0.06(+0.42%) |
Apr 25, 2016 | 14.54 | 14.54 | 14.07 | 14.38 | 72,260 | -0.23(-1.57%) |
Apr 22, 2016 | 14.43 | 14.77 | 14.43 | 14.61 | 32,735 | +0.10(+0.69%) |
Apr 21, 2016 | 14.49 | 14.59 | 14.39 | 14.51 | 39,120 | -0.11(-0.75%) |
Apr 20, 2016 | 14.61 | 14.77 | 14.37 | 14.62 | 36,434 | -0.03(-0.20%) |
Apr 19, 2016 | 14.27 | 14.72 | 14.26 | 14.65 | 31,141 | +0.04(+0.27%) |
Apr 18, 2016 | 14.20 | 14.62 | 14.15 | 14.61 | 96,300 | +0.30(+2.10%) |
Apr 15, 2016 | 14.11 | 14.38 | 14.11 | 14.31 | 40,027 | +0.16(+1.13%) |
Apr 14, 2016 | 14.50 | 14.50 | 14.13 | 14.15 | 41,673 | -0.35(-2.41%) |
Apr 13, 2016 | 14.36 | 14.73 | 14.28 | 14.50 | 93,928 | +0.20(+1.40%) |
Apr 12, 2016 | 13.90 | 14.38 | 13.90 | 14.30 | 53,332 | +0.40(+2.88%) |
Apr 11, 2016 | 14.06 | 14.30 | 13.89 | 13.90 | 40,821 | -0.01(-0.07%) |
Apr 08, 2016 | 14.04 | 14.21 | 13.76 | 13.91 | 65,867 | +0.07(+0.51%) |
Apr 07, 2016 | 14.09 | 14.20 | 13.77 | 13.84 | 64,132 | -0.42(-2.95%) |
Apr 06, 2016 | 14.05 | 14.32 | 13.86 | 14.26 | 58,289 | +0.19(+1.35%) |
Apr 05, 2016 | 14.26 | 14.43 | 14.01 | 14.07 | 85,638 | -0.35(-2.43%) |
Apr 04, 2016 | 14.71 | 14.77 | 14.31 | 14.42 | 78,790 | -0.32(-2.17%) |
Apr 01, 2016 | 14.46 | 14.77 | 14.35 | 14.74 | 86,329 | +0.18(+1.24%) |
Mar 31, 2016 | 14.74 | 14.82 | 14.55 | 14.56 | 133,793 | -0.15(-1.02%) |
Mar 30, 2016 | 14.91 | 14.91 | 14.41 | 14.71 | 126,250 | +0.01(+0.07%) |
Mar 29, 2016 | 14.48 | 14.84 | 14.39 | 14.70 | 150,143 | +0.19(+1.31%) |
Mar 28, 2016 | 14.59 | 14.78 | 14.31 | 14.51 | 68,427 | -0.08(-0.55%) |
Mar 24, 2016 | 14.23 | 14.59 | 14.59 | 14.59 | 72,600 | +0.32(+2.24%) |
Mar 23, 2016 | 14.60 | 14.60 | 14.21 | 14.27 | 84,817 | -0.37(-2.53%) |
Mar 22, 2016 | 14.70 | 14.81 | 14.48 | 14.64 | 58,830 | -0.06(-0.41%) |
Mar 21, 2016 | 14.74 | 14.99 | 14.51 | 14.70 | 562,819 | +0.06(+0.41%) |
Mar 18, 2016 | 14.99 | 14.99 | 14.49 | 14.64 | 248,082 | -0.26(-1.74%) |
Mar 17, 2016 | 14.65 | 15.17 | 14.65 | 14.90 | 162,349 | +0.20(+1.36%) |
Mar 16, 2016 | 14.37 | 14.82 | 14.37 | 14.70 | 115,171 | +0.19(+1.31%) |
Mar 15, 2016 | 14.37 | 14.54 | 13.96 | 14.51 | 149,210 | +0.04(+0.28%) |
Mar 14, 2016 | 14.00 | 14.54 | 14.00 | 14.47 | 87,361 | +0.39(+2.77%) |
Mar 11, 2016 | 13.72 | 14.15 | 13.72 | 14.08 | 67,597 | +0.45(+3.30%) |
Mar 10, 2016 | 14.14 | 14.14 | 13.52 | 13.63 | 78,750 | -0.42(-2.99%) |
Mar 09, 2016 | 13.93 | 14.22 | 13.85 | 14.05 | 92,803 | +0.22(+1.59%) |
Mar 08, 2016 | 14.10 | 14.10 | 13.65 | 13.83 | 54,186 | -0.41(-2.88%) |
Mar 07, 2016 | 13.17 | 14.33 | 13.17 | 14.24 | 114,558 | +1.05(+7.96%) |
Mar 04, 2016 | 13.29 | 13.43 | 13.11 | 13.19 | 107,647 | -0.14(-1.05%) |
Mar 03, 2016 | 13.10 | 13.41 | 13.10 | 13.33 | 138,255 | -0.04(-0.30%) |
Mar 02, 2016 | 12.83 | 13.41 | 12.74 | 13.37 | 126,834 | +0.67(+5.28%) |
Mar 01, 2016 | 12.53 | 13.68 | 11.69 | 12.70 | 205,542 | +0.66(+5.48%) |
Feb 29, 2016 | 12.01 | 12.35 | 11.89 | 12.04 | 137,719 | +0.02(+0.17%) |
Feb 26, 2016 | 11.90 | 12.42 | 11.83 | 12.02 | 51,442 | +0.22(+1.86%) |
Feb 25, 2016 | 11.88 | 12.01 | 11.46 | 11.80 | 35,563 | -0.08(-0.67%) |
Feb 24, 2016 | 11.52 | 11.92 | 11.52 | 11.88 | 39,091 | +0.06(+0.51%) |
Feb 23, 2016 | 11.86 | 12.09 | 11.74 | 11.82 | 74,123 | -0.04(-0.34%) |
Feb 22, 2016 | 11.94 | 12.27 | 11.84 | 11.86 | 84,420 | -0.13(-1.08%) |
Feb 19, 2016 | 12.19 | 12.29 | 11.92 | 11.99 | 63,597 | -0.24(-1.96%) |
Feb 18, 2016 | 12.35 | 12.59 | 12.15 | 12.23 | 68,409 | -0.13(-1.05%) |
Feb 17, 2016 | 12.23 | 12.40 | 12.19 | 12.36 | 51,031 | +0.18(+1.48%) |
Feb 16, 2016 | 12.11 | 12.24 | 12.04 | 12.18 | 50,244 | +0.25(+2.10%) |
Feb 12, 2016 | 11.81 | 11.93 | 11.93 | 11.93 | 85,800 | +0.29(+2.49%) |
Feb 11, 2016 | 11.43 | 11.84 | 11.32 | 11.64 | 58,493 | -0.06(-0.51%) |
Feb 10, 2016 | 11.38 | 12.00 | 11.36 | 11.70 | 150,955 | +0.51(+4.56%) |
Feb 09, 2016 | 11.34 | 11.53 | 11.04 | 11.19 | 98,621 | -0.25(-2.19%) |
Feb 08, 2016 | 11.01 | 11.49 | 11.01 | 11.44 | 86,181 | +0.33(+2.97%) |
Feb 05, 2016 | 11.12 | 11.38 | 10.87 | 11.11 | 130,483 | -0.02(-0.18%) |
Feb 04, 2016 | 11.11 | 11.21 | 10.90 | 11.13 | 54,883 | +0.02(+0.18%) |
Feb 03, 2016 | 11.31 | 11.31 | 10.93 | 11.11 | 138,525 | -0.01(-0.09%) |
Feb 02, 2016 | 11.21 | 11.30 | 10.91 | 11.12 | 107,218 | -0.29(-2.54%) |
Feb 01, 2016 | 11.20 | 11.47 | 10.89 | 11.41 | 60,379 | +0.10(+0.88%) |
Jan 29, 2016 | 10.81 | 11.34 | 10.52 | 11.31 | 91,149 | +0.52(+4.82%) |
Jan 28, 2016 | 10.76 | 10.88 | 10.51 | 10.79 | 51,521 | +0.17(+1.60%) |
Jan 27, 2016 | 10.83 | 10.96 | 10.59 | 10.62 | 52,404 | -0.32(-2.93%) |
Jan 26, 2016 | 10.76 | 10.98 | 10.63 | 10.94 | 64,544 | +0.23(+2.15%) |
Jan 25, 2016 | 11.25 | 11.25 | 10.65 | 10.71 | 78,336 | -0.61(-5.39%) |
Jan 22, 2016 | 11.59 | 11.68 | 11.24 | 11.32 | 70,554 | -0.03(-0.26%) |
Jan 21, 2016 | 11.36 | 11.62 | 11.20 | 11.35 | 119,824 | +0.00(+0.00%) |
Jan 20, 2016 | 10.91 | 11.47 | 10.66 | 11.35 | 103,851 | +0.25(+2.25%) |
Jan 19, 2016 | 11.43 | 11.50 | 10.85 | 11.10 | 68,818 | -0.16(-1.42%) |
Jan 15, 2016 | 11.09 | 11.26 | 11.26 | 11.26 | 142,900 | -0.17(-1.49%) |
Jan 14, 2016 | 11.31 | 11.49 | 10.91 | 11.43 | 121,756 | +0.14(+1.24%) |
Jan 13, 2016 | 11.82 | 11.92 | 11.06 | 11.29 | 138,670 | -0.53(-4.48%) |
Jan 12, 2016 | 12.28 | 12.28 | 11.66 | 11.82 | 92,640 | -0.30(-2.48%) |
Jan 11, 2016 | 12.25 | 12.35 | 12.03 | 12.12 | 133,009 | +0.02(+0.17%) |
Jan 08, 2016 | 12.25 | 12.39 | 12.03 | 12.10 | 119,165 | -0.02(-0.17%) |
Jan 07, 2016 | 12.27 | 12.30 | 11.95 | 12.12 | 109,176 | -0.40(-3.19%) |
Jan 06, 2016 | 13.25 | 13.25 | 12.50 | 12.52 | 141,301 | -0.97(-7.19%) |
Jan 05, 2016 | 13.53 | 13.69 | 12.72 | 13.49 | 232,968 | -0.05(-0.37%) |
Jan 04, 2016 | 14.10 | 14.37 | 13.14 | 13.54 | 312,552 | -1.26(-8.51%) |
Dec 31, 2015 | 14.78 | 14.80 | 14.80 | 14.80 | 314,400 | +0.00(+0.00%) |
Dec 30, 2015 | 15.11 | 15.26 | 14.66 | 14.80 | 55,293 | -0.34(-2.25%) |
Dec 29, 2015 | 14.90 | 15.16 | 14.71 | 15.14 | 35,218 | +0.30(+2.02%) |
Dec 28, 2015 | 15.34 | 15.34 | 14.71 | 14.84 | 56,524 | -0.48(-3.13%) |
Dec 24, 2015 | 14.65 | 15.32 | 15.32 | 15.32 | 130,400 | +0.81(+5.58%) |
Dec 23, 2015 | 13.90 | 14.57 | 13.90 | 14.51 | 72,016 | +0.53(+3.79%) |
Dec 22, 2015 | 14.05 | 14.11 | 13.66 | 13.98 | 144,021 | -0.03(-0.21%) |
Dec 21, 2015 | 14.25 | 14.25 | 13.94 | 14.01 | 42,500 | -0.15(-1.06%) |
Dec 18, 2015 | 13.84 | 14.32 | 13.62 | 14.16 | 150,898 | +0.22(+1.58%) |
Dec 17, 2015 | 14.30 | 14.37 | 13.90 | 13.94 | 64,973 | -0.36(-2.52%) |
Dec 16, 2015 | 14.11 | 14.35 | 13.84 | 14.30 | 98,988 | +0.24(+1.71%) |
Dec 15, 2015 | 14.06 | 14.12 | 13.85 | 14.06 | 59,522 | +0.20(+1.44%) |
Dec 14, 2015 | 13.82 | 13.96 | 13.71 | 13.86 | 104,552 | +0.10(+0.73%) |
Dec 11, 2015 | 13.96 | 14.08 | 13.72 | 13.76 | 64,514 | -0.39(-2.76%) |
Dec 10, 2015 | 14.06 | 14.19 | 14.00 | 14.15 | 57,448 | +0.02(+0.14%) |
Dec 09, 2015 | 14.30 | 14.47 | 14.00 | 14.13 | 92,005 | -0.18(-1.26%) |
Dec 08, 2015 | 14.36 | 14.89 | 14.17 | 14.31 | 165,260 | +0.05(+0.35%) |
Dec 07, 2015 | 14.41 | 14.51 | 14.14 | 14.26 | 127,955 | -0.16(-1.11%) |
Dec 04, 2015 | 14.41 | 14.49 | 14.34 | 14.42 | 63,304 | +0.00(+0.00%) |
Dec 03, 2015 | 14.75 | 14.75 | 14.35 | 14.42 | 102,477 | -0.23(-1.57%) |
Dec 02, 2015 | 14.74 | 14.96 | 14.63 | 14.65 | 53,564 | -0.08(-0.54%) |
Dec 01, 2015 | 14.65 | 14.90 | 14.35 | 14.73 | 100,666 | +0.10(+0.68%) |
Nov 30, 2015 | 14.98 | 14.99 | 14.61 | 14.63 | 79,479 | -0.12(-0.81%) |
Nov 27, 2015 | 14.72 | 14.87 | 14.50 | 14.75 | 25,736 | +0.00(+0.00%) |
Nov 25, 2015 | 13.92 | 14.75 | 14.75 | 14.75 | 200,700 | +0.81(+5.81%) |
Nov 24, 2015 | 13.64 | 13.95 | 13.48 | 13.94 | 81,215 | +0.30(+2.20%) |
Nov 23, 2015 | 13.56 | 13.74 | 13.28 | 13.64 | 45,566 | -0.04(-0.29%) |
Nov 20, 2015 | 13.55 | 13.73 | 13.45 | 13.68 | 87,671 | +0.19(+1.41%) |
Nov 19, 2015 | 13.36 | 13.75 | 13.27 | 13.49 | 79,994 | +0.07(+0.52%) |
Nov 18, 2015 | 12.90 | 13.43 | 12.90 | 13.42 | 60,267 | +0.47(+3.63%) |
Nov 17, 2015 | 13.00 | 13.15 | 12.89 | 12.95 | 166,928 | -0.05(-0.38%) |
Nov 16, 2015 | 12.85 | 13.00 | 12.77 | 13.00 | 67,448 | +0.11(+0.85%) |
Nov 13, 2015 | 13.09 | 13.23 | 12.86 | 12.89 | 48,805 | -0.26(-1.98%) |
Nov 12, 2015 | 13.31 | 13.38 | 13.06 | 13.15 | 57,524 | -0.31(-2.30%) |
Nov 11, 2015 | 13.55 | 13.60 | 13.33 | 13.46 | 59,264 | -0.09(-0.66%) |
Nov 10, 2015 | 13.60 | 13.74 | 13.46 | 13.55 | 98,500 | -0.05(-0.37%) |
Nov 09, 2015 | 13.94 | 13.94 | 13.52 | 13.60 | 114,583 | -0.18(-1.31%) |
Nov 06, 2015 | 13.41 | 13.91 | 13.36 | 13.78 | 307,359 | +0.31(+2.30%) |
Nov 05, 2015 | 13.12 | 13.59 | 13.00 | 13.47 | 154,666 | +0.37(+2.82%) |
Nov 04, 2015 | 13.08 | 13.15 | 12.90 | 13.10 | 131,805 | +0.24(+1.87%) |
Nov 03, 2015 | 12.85 | 13.15 | 12.64 | 12.86 | 222,603 | +0.06(+0.47%) |
Nov 02, 2015 | 12.89 | 12.90 | 12.60 | 12.80 | 61,459 | +0.11(+0.87%) |
Oct 30, 2015 | 12.47 | 12.77 | 12.34 | 12.69 | 46,009 | +0.25(+2.01%) |
Oct 29, 2015 | 12.60 | 12.67 | 12.32 | 12.44 | 36,394 | -0.23(-1.82%) |
Oct 28, 2015 | 12.02 | 12.70 | 11.86 | 12.67 | 57,536 | +0.71(+5.94%) |
Oct 27, 2015 | 12.71 | 12.71 | 11.94 | 11.96 | 61,682 | -0.76(-5.97%) |
Oct 26, 2015 | 12.75 | 13.00 | 12.66 | 12.72 | 44,680 | -0.08(-0.63%) |
Oct 23, 2015 | 12.65 | 12.94 | 12.52 | 12.80 | 64,935 | +0.34(+2.73%) |
Oct 22, 2015 | 12.45 | 12.87 | 12.29 | 12.46 | 63,706 | +0.10(+0.81%) |
Oct 21, 2015 | 12.55 | 12.97 | 12.35 | 12.36 | 119,518 | -0.15(-1.20%) |
Oct 20, 2015 | 12.13 | 12.54 | 11.80 | 12.51 | 55,382 | +0.41(+3.39%) |
Oct 19, 2015 | 12.14 | 12.27 | 12.01 | 12.10 | 33,318 | -0.12(-0.98%) |
Oct 16, 2015 | 12.49 | 12.49 | 12.05 | 12.22 | 44,931 | -0.26(-2.08%) |
Oct 15, 2015 | 12.28 | 12.48 | 12.01 | 12.48 | 50,530 | +0.30(+2.46%) |
Oct 14, 2015 | 12.46 | 12.46 | 12.08 | 12.18 | 31,156 | -0.08(-0.65%) |
Oct 13, 2015 | 12.34 | 12.69 | 12.14 | 12.26 | 62,407 | -0.16(-1.29%) |
Oct 12, 2015 | 12.51 | 12.57 | 12.17 | 12.42 | 66,817 | -0.12(-0.96%) |
Oct 09, 2015 | 12.53 | 12.60 | 12.26 | 12.54 | 32,630 | +0.06(+0.48%) |
Oct 08, 2015 | 12.31 | 12.58 | 12.15 | 12.48 | 63,273 | +0.15(+1.22%) |
Oct 07, 2015 | 12.43 | 12.72 | 12.19 | 12.33 | 67,530 | +0.05(+0.41%) |
Oct 06, 2015 | 12.50 | 12.50 | 12.21 | 12.28 | 167,911 | -0.20(-1.60%) |
Oct 05, 2015 | 12.15 | 12.75 | 12.15 | 12.48 | 104,878 | +0.33(+2.72%) |
Oct 02, 2015 | 12.12 | 12.19 | 11.70 | 12.15 | 68,717 | -0.05(-0.41%) |
Oct 01, 2015 | 12.42 | 12.59 | 11.98 | 12.20 | 68,479 | -0.14(-1.13%) |
Sep 30, 2015 | 12.25 | 12.42 | 12.22 | 12.34 | 96,525 | +0.25(+2.07%) |
Sep 29, 2015 | 11.72 | 12.24 | 11.72 | 12.09 | 73,026 | +0.30(+2.54%) |
Sep 28, 2015 | 11.06 | 11.92 | 11.06 | 11.79 | 160,583 | +0.99(+9.17%) |
Sep 25, 2015 | 11.51 | 11.51 | 10.71 | 10.80 | 81,008 | -0.61(-5.35%) |
Sep 24, 2015 | 11.21 | 11.43 | 10.99 | 11.41 | 63,613 | +0.01(+0.09%) |
Sep 23, 2015 | 11.56 | 11.56 | 11.38 | 11.40 | 73,036 | -0.12(-1.04%) |
Sep 22, 2015 | 11.88 | 11.88 | 11.39 | 11.52 | 98,374 | -0.57(-4.71%) |
Sep 21, 2015 | 11.95 | 12.27 | 11.80 | 12.09 | 91,299 | +0.15(+1.26%) |
Sep 18, 2015 | 12.42 | 12.64 | 11.93 | 11.94 | 121,853 | -0.66(-5.24%) |
Sep 17, 2015 | 12.32 | 12.71 | 12.29 | 12.60 | 110,295 | +0.22(+1.78%) |
Sep 16, 2015 | 12.21 | 12.41 | 12.13 | 12.38 | 99,158 | +0.16(+1.31%) |
Sep 15, 2015 | 11.97 | 12.22 | 11.93 | 12.22 | 67,171 | +0.22(+1.83%) |
Sep 14, 2015 | 11.86 | 12.01 | 11.80 | 12.00 | 56,338 | +0.13(+1.10%) |
Sep 11, 2015 | 11.96 | 12.10 | 11.81 | 11.87 | 38,680 | -0.17(-1.41%) |
Sep 10, 2015 | 12.13 | 12.31 | 12.02 | 12.04 | 32,904 | -0.08(-0.66%) |
Sep 09, 2015 | 12.53 | 12.54 | 12.10 | 12.12 | 57,249 | -0.26(-2.10%) |
Sep 08, 2015 | 12.55 | 12.69 | 12.22 | 12.38 | 53,452 | +0.14(+1.14%) |
Sep 04, 2015 | 12.08 | 12.24 | 12.24 | 12.24 | 32,300 | +0.05(+0.41%) |
Sep 03, 2015 | 12.26 | 12.50 | 12.19 | 12.19 | 52,556 | -0.03(-0.25%) |
Sep 02, 2015 | 11.99 | 12.24 | 11.75 | 12.22 | 88,176 | +0.38(+3.21%) |
Sep 01, 2015 | 11.88 | 12.44 | 11.78 | 11.84 | 110,011 | -0.37(-3.03%) |
Aug 31, 2015 | 12.12 | 12.35 | 12.09 | 12.21 | 44,263 | -0.02(-0.16%) |
Aug 28, 2015 | 12.08 | 12.25 | 11.90 | 12.23 | 84,225 | +0.12(+0.99%) |
Aug 27, 2015 | 12.40 | 12.49 | 11.90 | 12.11 | 119,975 | -0.25(-2.02%) |
Aug 26, 2015 | 12.62 | 12.63 | 12.25 | 12.36 | 166,242 | +0.02(+0.16%) |
Aug 25, 2015 | 12.96 | 13.00 | 12.25 | 12.34 | 187,821 | -0.13(-1.04%) |
Aug 24, 2015 | 12.54 | 12.92 | 12.40 | 12.47 | 243,349 | -0.39(-3.03%) |
Aug 21, 2015 | 12.13 | 13.12 | 12.13 | 12.86 | 211,847 | +0.34(+2.72%) |
Aug 20, 2015 | 12.24 | 12.64 | 12.24 | 12.52 | 137,407 | +0.17(+1.38%) |
Aug 19, 2015 | 12.32 | 12.58 | 12.25 | 12.35 | 91,290 | -0.09(-0.72%) |
Aug 18, 2015 | 12.37 | 12.55 | 12.16 | 12.44 | 90,806 | -0.04(-0.32%) |
Aug 17, 2015 | 12.17 | 12.54 | 12.17 | 12.48 | 76,773 | +0.25(+2.04%) |
Aug 14, 2015 | 12.10 | 12.28 | 12.07 | 12.23 | 30,157 | +0.16(+1.33%) |
Aug 13, 2015 | 11.65 | 12.11 | 11.65 | 12.07 | 58,461 | +0.23(+1.94%) |
Aug 12, 2015 | 11.66 | 11.96 | 11.36 | 11.84 | 162,359 | +0.10(+0.85%) |
Aug 11, 2015 | 11.95 | 12.03 | 11.69 | 11.74 | 265,030 | -0.29(-2.41%) |
Aug 10, 2015 | 12.13 | 12.75 | 11.74 | 12.03 | 614,331 | -0.10(-0.82%) |
Aug 07, 2015 | 12.20 | 12.37 | 12.01 | 12.13 | 32,853 | -0.19(-1.54%) |
Aug 06, 2015 | 12.40 | 12.89 | 12.05 | 12.32 | 302,916 | -0.11(-0.88%) |
Aug 05, 2015 | 12.43 | 12.62 | 11.96 | 12.43 | 193,503 | +0.11(+0.89%) |
Aug 04, 2015 | 12.51 | 12.51 | 12.22 | 12.32 | 49,708 | -0.05(-0.40%) |