Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.63 | 18.98 | 18.18 | 18.42 | 9,888 | -0.20(-1.07%) |
Aug 30, 2016 | 18.69 | 18.91 | 18.49 | 18.62 | 6,109 | -0.06(-0.32%) |
Aug 29, 2016 | 18.70 | 18.92 | 18.60 | 18.68 | 24,240 | +0.18(+0.97%) |
Aug 26, 2016 | 18.61 | 18.84 | 18.15 | 18.50 | 12,168 | +0.00(+0.00%) |
Aug 25, 2016 | 18.53 | 18.79 | 18.41 | 18.50 | 16,182 | +0.08(+0.43%) |
Aug 24, 2016 | 18.21 | 18.57 | 18.19 | 18.42 | 20,838 | +0.10(+0.55%) |
Aug 23, 2016 | 18.31 | 18.54 | 18.21 | 18.32 | 23,740 | +0.03(+0.16%) |
Aug 22, 2016 | 18.13 | 18.33 | 18.13 | 18.29 | 19,561 | +0.10(+0.55%) |
Aug 19, 2016 | 18.20 | 18.45 | 18.05 | 18.19 | 26,307 | -0.09(-0.49%) |
Aug 18, 2016 | 18.15 | 18.41 | 18.07 | 18.28 | 17,770 | +0.04(+0.22%) |
Aug 17, 2016 | 18.34 | 18.40 | 18.19 | 18.24 | 16,966 | +0.01(+0.05%) |
Aug 16, 2016 | 18.00 | 18.42 | 17.97 | 18.23 | 63,187 | +0.08(+0.44%) |
Aug 15, 2016 | 17.97 | 18.28 | 17.97 | 18.15 | 29,192 | -0.04(-0.22%) |
Aug 12, 2016 | 18.00 | 18.39 | 18.00 | 18.19 | 21,366 | +0.00(+0.00%) |
Aug 11, 2016 | 17.86 | 18.28 | 17.86 | 18.19 | 71,730 | +0.21(+1.17%) |
Aug 10, 2016 | 18.00 | 18.00 | 16.02 | 17.98 | 24,414 | -0.01(-0.06%) |
Aug 09, 2016 | 17.00 | 17.99 | 16.26 | 17.99 | 115,575 | +1.06(+6.26%) |
Aug 08, 2016 | 16.70 | 17.00 | 14.86 | 16.93 | 79,893 | +0.13(+0.77%) |
Aug 05, 2016 | 16.74 | 16.88 | 16.26 | 16.80 | 57,324 | +0.15(+0.90%) |
Aug 04, 2016 | 16.47 | 16.94 | 16.32 | 16.65 | 27,279 | -0.04(-0.24%) |
Aug 03, 2016 | 16.22 | 16.87 | 16.20 | 16.69 | 58,483 | +0.58(+3.60%) |
Aug 02, 2016 | 16.20 | 16.20 | 16.00 | 16.11 | 10,917 | -0.04(-0.25%) |
Aug 01, 2016 | 15.96 | 16.20 | 15.82 | 16.15 | 27,795 | +0.07(+0.44%) |
Jul 29, 2016 | 16.11 | 16.17 | 15.62 | 16.08 | 17,995 | +0.01(+0.06%) |
Jul 28, 2016 | 16.04 | 16.20 | 15.84 | 16.07 | 17,549 | -0.05(-0.31%) |
Jul 27, 2016 | 15.33 | 16.19 | 15.27 | 16.12 | 58,104 | +0.74(+4.81%) |
Jul 26, 2016 | 15.06 | 15.49 | 14.79 | 15.38 | 18,587 | +0.41(+2.74%) |
Jul 25, 2016 | 15.10 | 15.35 | 14.90 | 14.97 | 27,163 | -0.27(-1.77%) |
Jul 22, 2016 | 15.18 | 15.50 | 15.12 | 15.24 | 11,779 | -0.03(-0.20%) |
Jul 21, 2016 | 15.10 | 15.36 | 15.01 | 15.27 | 21,795 | +0.08(+0.53%) |
Jul 20, 2016 | 15.40 | 15.50 | 14.98 | 15.19 | 18,736 | -0.16(-1.04%) |
Jul 19, 2016 | 15.08 | 15.48 | 14.87 | 15.35 | 22,787 | +0.18(+1.19%) |
Jul 18, 2016 | 15.14 | 15.40 | 14.99 | 15.17 | 10,796 | +0.11(+0.73%) |
Jul 15, 2016 | 14.91 | 15.12 | 14.65 | 15.06 | 21,952 | +0.25(+1.69%) |
Jul 14, 2016 | 15.00 | 15.00 | 14.68 | 14.81 | 19,954 | -0.11(-0.74%) |
Jul 13, 2016 | 14.90 | 15.00 | 14.70 | 14.92 | 17,849 | -0.06(-0.40%) |
Jul 12, 2016 | 14.70 | 15.00 | 14.60 | 14.98 | 25,229 | +0.36(+2.46%) |
Jul 11, 2016 | 14.70 | 14.70 | 14.46 | 14.62 | 15,504 | +0.00(+0.00%) |
Jul 08, 2016 | 14.40 | 14.70 | 14.40 | 14.62 | 19,194 | +0.31(+2.17%) |
Jul 07, 2016 | 14.35 | 14.46 | 14.14 | 14.31 | 16,772 | -0.02(-0.14%) |
Jul 05, 2016 | 14.58 | 14.91 | 14.18 | 14.33 | 18,519 | -0.23(-1.58%) |
Jul 01, 2016 | 14.32 | 14.56 | 14.56 | 14.56 | 16,600 | +0.10(+0.69%) |
Jun 30, 2016 | 13.87 | 14.46 | 13.67 | 14.46 | 37,634 | +0.54(+3.88%) |
Jun 29, 2016 | 13.75 | 13.98 | 13.50 | 13.92 | 21,966 | +0.25(+1.83%) |
Jun 28, 2016 | 13.53 | 14.00 | 13.53 | 13.67 | 37,196 | +0.21(+1.56%) |
Jun 27, 2016 | 13.80 | 13.95 | 13.34 | 13.46 | 35,448 | -0.52(-3.72%) |
Jun 24, 2016 | 14.18 | 14.48 | 13.59 | 13.98 | 246,603 | -0.77(-5.22%) |
Jun 23, 2016 | 14.57 | 14.83 | 14.20 | 14.75 | 24,792 | +0.28(+1.94%) |
Jun 22, 2016 | 14.54 | 14.94 | 13.92 | 14.47 | 43,155 | -0.15(-1.03%) |
Jun 21, 2016 | 14.60 | 14.73 | 14.19 | 14.62 | 14,689 | -0.04(-0.27%) |
Jun 20, 2016 | 15.06 | 15.06 | 14.53 | 14.66 | 28,105 | -0.37(-2.46%) |
Jun 17, 2016 | 14.50 | 15.09 | 13.98 | 15.03 | 106,400 | +0.57(+3.94%) |
Jun 16, 2016 | 14.17 | 14.59 | 13.36 | 14.46 | 29,686 | +0.15(+1.05%) |
Jun 15, 2016 | 14.55 | 14.63 | 14.16 | 14.31 | 29,783 | -0.24(-1.65%) |
Jun 14, 2016 | 15.07 | 15.57 | 14.33 | 14.55 | 35,949 | -0.54(-3.58%) |
Jun 13, 2016 | 14.68 | 15.16 | 14.35 | 15.09 | 48,779 | +0.29(+1.96%) |
Jun 10, 2016 | 14.93 | 15.21 | 14.60 | 14.80 | 32,911 | -0.28(-1.86%) |
Jun 09, 2016 | 14.84 | 15.23 | 14.53 | 15.08 | 32,212 | +0.13(+0.87%) |
Jun 08, 2016 | 14.93 | 15.06 | 14.68 | 14.95 | 23,680 | +0.04(+0.27%) |
Jun 07, 2016 | 14.92 | 15.02 | 14.76 | 14.91 | 26,373 | -0.10(-0.67%) |
Jun 06, 2016 | 14.52 | 15.18 | 14.44 | 15.01 | 44,470 | +0.41(+2.81%) |
Jun 03, 2016 | 14.42 | 14.78 | 14.26 | 14.60 | 38,794 | +0.28(+1.96%) |
Jun 02, 2016 | 14.08 | 14.35 | 13.88 | 14.32 | 33,773 | +0.13(+0.92%) |
Jun 01, 2016 | 13.98 | 14.23 | 13.88 | 14.19 | 28,811 | +0.19(+1.36%) |
May 31, 2016 | 13.81 | 14.00 | 13.80 | 14.00 | 29,668 | +0.19(+1.38%) |
May 27, 2016 | 13.65 | 13.81 | 13.81 | 13.81 | 39,000 | +0.27(+1.99%) |
May 26, 2016 | 13.62 | 13.70 | 13.44 | 13.54 | 22,731 | -0.13(-0.95%) |
May 25, 2016 | 13.70 | 13.75 | 13.40 | 13.67 | 55,919 | +0.07(+0.51%) |
May 24, 2016 | 13.49 | 13.68 | 13.35 | 13.60 | 33,407 | +0.09(+0.67%) |
May 23, 2016 | 13.36 | 13.71 | 13.14 | 13.51 | 142,949 | +0.08(+0.60%) |
May 20, 2016 | 13.18 | 13.44 | 12.92 | 13.43 | 31,023 | +0.35(+2.68%) |
May 19, 2016 | 13.30 | 13.57 | 12.97 | 13.08 | 18,791 | -0.26(-1.95%) |
May 18, 2016 | 13.01 | 13.53 | 12.82 | 13.34 | 44,038 | +0.41(+3.17%) |
May 17, 2016 | 12.51 | 13.15 | 12.39 | 12.93 | 392,443 | +0.38(+3.03%) |
May 16, 2016 | 12.75 | 13.00 | 12.39 | 12.55 | 54,548 | -0.15(-1.18%) |
May 13, 2016 | 12.27 | 12.81 | 12.19 | 12.70 | 114,339 | +0.18(+1.44%) |
May 12, 2016 | 12.55 | 12.68 | 12.29 | 12.52 | 47,813 | +0.04(+0.32%) |
May 11, 2016 | 12.50 | 12.80 | 12.31 | 12.48 | 49,228 | -0.02(-0.16%) |
May 10, 2016 | 12.25 | 12.75 | 12.25 | 12.50 | 89,887 | +0.15(+1.21%) |
May 09, 2016 | 12.50 | 12.76 | 12.22 | 12.35 | 43,828 | -0.06(-0.48%) |
May 06, 2016 | 12.26 | 12.42 | 12.07 | 12.41 | 32,001 | +0.19(+1.55%) |
May 05, 2016 | 12.49 | 12.59 | 12.18 | 12.22 | 36,679 | -0.08(-0.65%) |
May 04, 2016 | 12.25 | 12.55 | 12.20 | 12.30 | 45,431 | -0.06(-0.49%) |
May 03, 2016 | 12.68 | 12.95 | 12.25 | 12.36 | 73,526 | -0.33(-2.60%) |
May 02, 2016 | 12.51 | 12.96 | 12.09 | 12.69 | 76,516 | +0.15(+1.20%) |
Apr 29, 2016 | 12.75 | 12.75 | 12.25 | 12.54 | 89,848 | -0.24(-1.88%) |
Apr 28, 2016 | 13.04 | 13.10 | 12.76 | 12.78 | 18,896 | -0.37(-2.81%) |
Apr 27, 2016 | 13.15 | 13.24 | 12.77 | 13.15 | 34,996 | +0.05(+0.38%) |
Apr 26, 2016 | 12.75 | 13.15 | 12.50 | 13.10 | 28,858 | +0.50(+3.97%) |
Apr 25, 2016 | 12.99 | 13.09 | 12.22 | 12.60 | 40,683 | -0.27(-2.10%) |
Apr 22, 2016 | 12.88 | 13.19 | 12.81 | 12.87 | 16,533 | -0.08(-0.62%) |
Apr 21, 2016 | 12.99 | 13.22 | 12.91 | 12.95 | 16,612 | -0.07(-0.54%) |
Apr 20, 2016 | 12.93 | 13.16 | 12.75 | 13.02 | 17,975 | +0.05(+0.39%) |
Apr 19, 2016 | 12.73 | 13.25 | 12.63 | 12.97 | 119,482 | +0.33(+2.61%) |
Apr 18, 2016 | 12.33 | 12.70 | 12.25 | 12.64 | 95,087 | +0.33(+2.68%) |
Apr 15, 2016 | 12.35 | 12.41 | 12.25 | 12.31 | 11,924 | -0.04(-0.32%) |
Apr 14, 2016 | 12.31 | 12.37 | 12.29 | 12.35 | 14,206 | -0.02(-0.16%) |
Apr 13, 2016 | 12.37 | 12.38 | 12.28 | 12.37 | 47,067 | +0.00(+0.00%) |
Apr 12, 2016 | 12.33 | 12.46 | 12.25 | 12.37 | 26,998 | +0.07(+0.57%) |
Apr 11, 2016 | 12.30 | 12.41 | 12.21 | 12.30 | 21,259 | +0.00(+0.00%) |
Apr 08, 2016 | 12.24 | 12.33 | 12.16 | 12.30 | 14,957 | +0.08(+0.65%) |
Apr 07, 2016 | 12.14 | 12.27 | 12.07 | 12.22 | 26,195 | +0.04(+0.33%) |
Apr 06, 2016 | 12.18 | 12.38 | 12.07 | 12.18 | 23,457 | +0.02(+0.16%) |
Apr 05, 2016 | 12.13 | 12.26 | 12.10 | 12.16 | 30,225 | -0.03(-0.25%) |
Apr 04, 2016 | 12.43 | 12.43 | 12.14 | 12.19 | 17,463 | +0.00(+0.00%) |
Apr 01, 2016 | 12.14 | 12.26 | 12.09 | 12.19 | 34,064 | -0.05(-0.41%) |
Mar 31, 2016 | 12.23 | 12.30 | 12.06 | 12.24 | 28,891 | +0.01(+0.08%) |
Mar 30, 2016 | 12.19 | 12.33 | 12.08 | 12.23 | 27,776 | +0.00(+0.00%) |
Mar 29, 2016 | 12.00 | 12.33 | 12.00 | 12.23 | 41,538 | +0.11(+0.91%) |
Mar 28, 2016 | 11.90 | 12.18 | 11.76 | 12.12 | 29,117 | +0.12(+1.00%) |
Mar 24, 2016 | 11.99 | 12.00 | 12.00 | 12.00 | 27,100 | -0.09(-0.74%) |
Mar 23, 2016 | 11.96 | 12.09 | 11.89 | 12.09 | 32,058 | +0.20(+1.68%) |
Mar 22, 2016 | 11.86 | 12.00 | 11.86 | 11.89 | 16,533 | +0.10(+0.85%) |
Mar 21, 2016 | 12.26 | 12.29 | 11.75 | 11.79 | 33,862 | -0.33(-2.72%) |
Mar 18, 2016 | 12.04 | 12.77 | 12.00 | 12.12 | 94,910 | +0.14(+1.17%) |
Mar 17, 2016 | 12.02 | 12.06 | 11.75 | 11.98 | 56,103 | +0.02(+0.17%) |
Mar 16, 2016 | 11.86 | 12.08 | 11.86 | 11.96 | 42,232 | +0.00(+0.00%) |
Mar 15, 2016 | 12.01 | 12.01 | 11.81 | 11.96 | 31,735 | +0.04(+0.34%) |
Mar 14, 2016 | 11.97 | 11.99 | 11.70 | 11.92 | 55,290 | +0.11(+0.93%) |
Mar 11, 2016 | 11.67 | 11.81 | 11.48 | 11.81 | 54,901 | +0.19(+1.64%) |
Mar 10, 2016 | 11.84 | 11.90 | 11.28 | 11.62 | 26,190 | -0.07(-0.60%) |
Mar 09, 2016 | 11.80 | 11.88 | 11.46 | 11.69 | 27,515 | +0.08(+0.69%) |
Mar 08, 2016 | 11.58 | 11.90 | 11.25 | 11.61 | 126,123 | -0.11(-0.94%) |
Mar 07, 2016 | 11.48 | 12.18 | 11.07 | 11.72 | 79,859 | +0.14(+1.21%) |
Mar 04, 2016 | 11.73 | 11.86 | 11.47 | 11.58 | 105,153 | -0.05(-0.43%) |
Mar 03, 2016 | 11.86 | 11.97 | 11.60 | 11.63 | 47,150 | -0.19(-1.61%) |
Mar 02, 2016 | 11.80 | 11.97 | 11.51 | 11.82 | 113,271 | +0.01(+0.08%) |
Mar 01, 2016 | 11.70 | 12.42 | 11.58 | 11.81 | 78,283 | +0.11(+0.94%) |
Feb 29, 2016 | 11.77 | 12.05 | 11.67 | 11.70 | 51,772 | -0.07(-0.59%) |
Feb 26, 2016 | 12.00 | 12.06 | 11.71 | 11.77 | 89,656 | -0.22(-1.83%) |
Feb 25, 2016 | 11.89 | 12.44 | 11.98 | 11.99 | 77,017 | +0.01(+0.08%) |
Feb 24, 2016 | 11.98 | 12.09 | 11.82 | 11.98 | 83,493 | -0.18(-1.48%) |
Feb 23, 2016 | 14.21 | 14.21 | 11.77 | 12.16 | 236,698 | -1.70(-12.27%) |
Feb 22, 2016 | 14.26 | 14.28 | 13.84 | 13.86 | 29,073 | -0.36(-2.53%) |
Feb 19, 2016 | 14.73 | 14.76 | 14.18 | 14.22 | 33,923 | -0.50(-3.40%) |
Feb 18, 2016 | 14.35 | 14.73 | 14.33 | 14.72 | 34,838 | +0.39(+2.72%) |
Feb 17, 2016 | 13.91 | 15.00 | 13.91 | 14.33 | 40,811 | +0.39(+2.80%) |
Feb 16, 2016 | 13.06 | 14.01 | 12.95 | 13.94 | 94,452 | +0.99(+7.64%) |
Feb 12, 2016 | 12.88 | 12.95 | 12.95 | 12.95 | 33,000 | +0.20(+1.57%) |
Feb 11, 2016 | 12.72 | 12.96 | 12.55 | 12.75 | 40,836 | -0.01(-0.08%) |
Feb 10, 2016 | 12.99 | 13.54 | 12.68 | 12.76 | 30,665 | -0.19(-1.47%) |
Feb 09, 2016 | 12.87 | 13.18 | 12.72 | 12.95 | 83,313 | -0.07(-0.54%) |
Feb 08, 2016 | 12.92 | 13.05 | 12.63 | 13.02 | 134,120 | -0.07(-0.53%) |
Feb 05, 2016 | 13.20 | 13.24 | 12.78 | 13.09 | 225,627 | -0.30(-2.24%) |
Feb 04, 2016 | 12.76 | 13.74 | 12.75 | 13.39 | 77,865 | +0.33(+2.53%) |
Feb 03, 2016 | 13.29 | 13.31 | 12.60 | 13.06 | 105,713 | +0.04(+0.31%) |
Feb 02, 2016 | 13.00 | 13.10 | 12.69 | 13.02 | 55,110 | -0.11(-0.84%) |
Feb 01, 2016 | 13.32 | 13.32 | 13.06 | 13.13 | 31,207 | -0.27(-2.01%) |
Jan 29, 2016 | 13.33 | 13.62 | 12.91 | 13.40 | 69,067 | +0.19(+1.44%) |
Jan 28, 2016 | 13.08 | 13.28 | 13.00 | 13.21 | 26,674 | +0.07(+0.53%) |
Jan 27, 2016 | 13.06 | 13.69 | 12.81 | 13.14 | 95,227 | -0.08(-0.61%) |
Jan 26, 2016 | 13.16 | 13.57 | 13.01 | 13.22 | 132,404 | +0.02(+0.15%) |
Jan 25, 2016 | 13.79 | 13.93 | 13.10 | 13.20 | 26,315 | -0.59(-4.28%) |
Jan 22, 2016 | 13.47 | 14.00 | 13.19 | 13.79 | 38,154 | +0.55(+4.15%) |
Jan 21, 2016 | 13.32 | 13.94 | 13.01 | 13.24 | 56,038 | +0.04(+0.30%) |
Jan 20, 2016 | 12.98 | 13.34 | 12.63 | 13.20 | 44,477 | +0.07(+0.53%) |
Jan 19, 2016 | 13.30 | 13.30 | 12.90 | 13.13 | 56,691 | -0.07(-0.53%) |
Jan 15, 2016 | 12.83 | 13.20 | 13.20 | 13.20 | 63,500 | +0.12(+0.92%) |
Jan 14, 2016 | 13.00 | 13.69 | 11.60 | 13.08 | 162,373 | +0.25(+1.95%) |
Jan 13, 2016 | 13.03 | 13.11 | 12.46 | 12.83 | 61,926 | -0.18(-1.38%) |
Jan 12, 2016 | 13.46 | 13.49 | 12.67 | 13.01 | 125,497 | -0.42(-3.13%) |
Jan 11, 2016 | 13.80 | 13.80 | 13.33 | 13.43 | 64,207 | -0.27(-1.97%) |
Jan 08, 2016 | 13.63 | 13.93 | 13.51 | 13.70 | 99,137 | +0.09(+0.66%) |
Jan 07, 2016 | 13.75 | 14.00 | 13.48 | 13.61 | 127,984 | -0.33(-2.37%) |
Jan 06, 2016 | 13.85 | 14.00 | 13.47 | 13.94 | 233,889 | -0.01(-0.07%) |
Jan 05, 2016 | 13.90 | 14.03 | 13.77 | 13.95 | 55,277 | -0.01(-0.07%) |
Jan 04, 2016 | 14.52 | 15.19 | 13.39 | 13.96 | 118,142 | -0.64(-4.38%) |
Dec 31, 2015 | 14.70 | 14.60 | 14.60 | 14.60 | 43,100 | -0.04(-0.27%) |
Dec 30, 2015 | 15.48 | 15.50 | 14.61 | 14.64 | 61,140 | -0.78(-5.06%) |
Dec 29, 2015 | 16.71 | 16.71 | 15.15 | 15.42 | 88,317 | -1.27(-7.61%) |
Dec 28, 2015 | 16.74 | 16.77 | 16.34 | 16.69 | 17,717 | -0.08(-0.48%) |
Dec 24, 2015 | 16.28 | 16.77 | 16.77 | 16.77 | 12,100 | +0.34(+2.07%) |
Dec 23, 2015 | 15.54 | 16.64 | 15.16 | 16.43 | 45,790 | +0.98(+6.34%) |
Dec 22, 2015 | 15.44 | 15.49 | 15.12 | 15.45 | 22,599 | +0.04(+0.26%) |
Dec 21, 2015 | 15.40 | 15.50 | 15.11 | 15.41 | 26,109 | +0.16(+1.05%) |
Dec 18, 2015 | 15.29 | 15.62 | 15.23 | 15.25 | 45,684 | -0.04(-0.26%) |
Dec 17, 2015 | 15.47 | 15.51 | 15.21 | 15.29 | 74,531 | -0.12(-0.78%) |
Dec 16, 2015 | 15.47 | 15.70 | 15.32 | 15.41 | 71,419 | -0.02(-0.13%) |
Dec 15, 2015 | 15.55 | 15.59 | 15.29 | 15.43 | 26,160 | +0.06(+0.39%) |
Dec 14, 2015 | 15.44 | 15.80 | 15.33 | 15.37 | 34,759 | +0.02(+0.13%) |
Dec 11, 2015 | 15.11 | 15.73 | 15.11 | 15.35 | 72,008 | -0.14(-0.90%) |
Dec 10, 2015 | 15.45 | 15.70 | 15.39 | 15.49 | 29,836 | -0.02(-0.13%) |
Dec 09, 2015 | 15.36 | 15.70 | 15.31 | 15.51 | 24,346 | +0.05(+0.32%) |
Dec 08, 2015 | 15.52 | 15.85 | 15.38 | 15.46 | 47,560 | -0.18(-1.15%) |
Dec 07, 2015 | 15.67 | 15.82 | 15.52 | 15.64 | 41,636 | -0.03(-0.19%) |
Dec 04, 2015 | 15.53 | 15.99 | 15.53 | 15.67 | 26,290 | +0.10(+0.64%) |
Dec 03, 2015 | 16.13 | 16.25 | 15.55 | 15.57 | 30,838 | -0.39(-2.44%) |
Dec 02, 2015 | 16.22 | 16.62 | 15.91 | 15.96 | 43,874 | -0.70(-4.20%) |
Dec 01, 2015 | 16.37 | 16.88 | 16.19 | 16.66 | 24,378 | +0.27(+1.65%) |
Nov 30, 2015 | 16.90 | 17.13 | 16.08 | 16.39 | 27,918 | -0.36(-2.15%) |
Nov 27, 2015 | 16.75 | 17.79 | 16.74 | 16.75 | 18,180 | +0.11(+0.66%) |
Nov 25, 2015 | 16.00 | 16.64 | 16.64 | 16.64 | 38,300 | +0.65(+4.07%) |
Nov 24, 2015 | 15.80 | 16.05 | 15.66 | 15.99 | 21,262 | +0.08(+0.50%) |
Nov 23, 2015 | 15.74 | 16.05 | 15.70 | 15.91 | 36,839 | +0.12(+0.76%) |
Nov 20, 2015 | 15.76 | 16.04 | 15.61 | 15.79 | 35,258 | -0.04(-0.25%) |
Nov 19, 2015 | 15.87 | 15.99 | 15.63 | 15.83 | 25,524 | -0.16(-1.00%) |
Nov 18, 2015 | 16.02 | 16.05 | 15.53 | 15.99 | 30,256 | +0.08(+0.50%) |
Nov 17, 2015 | 15.86 | 15.94 | 15.51 | 15.91 | 30,251 | +0.26(+1.66%) |
Nov 16, 2015 | 15.32 | 15.91 | 15.32 | 15.65 | 42,713 | +0.26(+1.69%) |
Nov 13, 2015 | 15.38 | 15.90 | 15.33 | 15.39 | 43,173 | -0.05(-0.32%) |
Nov 12, 2015 | 16.03 | 16.03 | 15.35 | 15.44 | 42,333 | -0.19(-1.22%) |
Nov 11, 2015 | 16.61 | 16.78 | 15.56 | 15.63 | 60,202 | -0.83(-5.04%) |
Nov 10, 2015 | 17.90 | 17.90 | 16.01 | 16.46 | 131,141 | -1.26(-7.11%) |
Nov 09, 2015 | 17.01 | 17.85 | 17.01 | 17.72 | 59,639 | +0.55(+3.20%) |
Nov 06, 2015 | 16.83 | 17.25 | 16.72 | 17.17 | 24,362 | +0.32(+1.90%) |
Nov 05, 2015 | 17.65 | 17.85 | 16.26 | 16.85 | 70,800 | -0.73(-4.15%) |
Nov 04, 2015 | 17.75 | 17.91 | 17.29 | 17.58 | 30,079 | -0.18(-1.01%) |
Nov 03, 2015 | 18.12 | 18.35 | 17.55 | 17.76 | 72,779 | -0.46(-2.52%) |
Nov 02, 2015 | 17.60 | 18.46 | 17.36 | 18.22 | 213,978 | +0.71(+4.05%) |
Oct 30, 2015 | 17.62 | 18.07 | 17.24 | 17.51 | 84,556 | -0.12(-0.68%) |
Oct 29, 2015 | 17.73 | 18.08 | 17.49 | 17.63 | 76,113 | -0.13(-0.73%) |
Oct 28, 2015 | 17.37 | 17.90 | 17.12 | 17.76 | 79,071 | +0.66(+3.86%) |
Oct 27, 2015 | 18.00 | 18.05 | 17.00 | 17.10 | 64,901 | -1.10(-6.04%) |
Oct 26, 2015 | 18.00 | 18.70 | 17.96 | 18.20 | 95,544 | +0.16(+0.89%) |
Oct 23, 2015 | 18.11 | 18.23 | 17.83 | 18.04 | 49,328 | +0.14(+0.78%) |
Oct 22, 2015 | 17.89 | 18.40 | 17.57 | 17.90 | 61,411 | +0.22(+1.24%) |
Oct 21, 2015 | 18.75 | 18.75 | 17.63 | 17.68 | 80,416 | -1.20(-6.36%) |
Oct 20, 2015 | 18.89 | 18.92 | 18.45 | 18.88 | 71,269 | -0.02(-0.11%) |
Oct 19, 2015 | 18.91 | 19.12 | 18.71 | 18.90 | 43,665 | -0.05(-0.26%) |
Oct 16, 2015 | 19.10 | 19.26 | 18.81 | 18.95 | 35,671 | -0.05(-0.26%) |
Oct 15, 2015 | 18.99 | 19.30 | 18.47 | 19.00 | 129,355 | +0.01(+0.05%) |
Oct 14, 2015 | 19.49 | 19.73 | 18.93 | 18.99 | 82,766 | -0.55(-2.81%) |
Oct 13, 2015 | 19.35 | 19.93 | 19.14 | 19.54 | 46,555 | +0.02(+0.10%) |
Oct 12, 2015 | 19.66 | 19.75 | 19.23 | 19.52 | 91,076 | -0.12(-0.61%) |
Oct 09, 2015 | 18.61 | 19.72 | 18.36 | 19.64 | 78,373 | +1.14(+6.16%) |
Oct 08, 2015 | 18.20 | 18.81 | 17.24 | 18.50 | 88,001 | +0.20(+1.09%) |
Oct 07, 2015 | 17.45 | 18.39 | 17.10 | 18.30 | 129,433 | +0.76(+4.33%) |
Oct 06, 2015 | 17.33 | 17.56 | 16.93 | 17.54 | 63,544 | +0.24(+1.39%) |
Oct 05, 2015 | 16.91 | 17.38 | 16.68 | 17.30 | 98,821 | +0.53(+3.16%) |
Oct 02, 2015 | 16.83 | 17.23 | 16.55 | 16.77 | 107,064 | -0.20(-1.18%) |
Oct 01, 2015 | 16.85 | 17.10 | 16.24 | 16.97 | 106,356 | +0.12(+0.71%) |
Sep 30, 2015 | 17.27 | 17.39 | 16.53 | 16.85 | 869,545 | -0.25(-1.46%) |
Sep 29, 2015 | 17.49 | 17.62 | 16.91 | 17.10 | 72,387 | -0.52(-2.95%) |
Sep 28, 2015 | 17.69 | 17.69 | 17.07 | 17.62 | 134,665 | +0.11(+0.63%) |
Sep 25, 2015 | 17.90 | 17.90 | 17.12 | 17.51 | 70,143 | -0.28(-1.57%) |
Sep 24, 2015 | 17.33 | 17.88 | 17.00 | 17.79 | 73,088 | +0.38(+2.18%) |
Sep 23, 2015 | 17.44 | 17.93 | 17.10 | 17.41 | 79,380 | -0.06(-0.34%) |
Sep 22, 2015 | 17.60 | 17.92 | 16.62 | 17.47 | 96,532 | -0.28(-1.58%) |
Sep 21, 2015 | 17.14 | 17.76 | 16.65 | 17.75 | 79,212 | +0.77(+4.53%) |
Sep 18, 2015 | 17.44 | 18.20 | 16.83 | 16.98 | 392,763 | -0.63(-3.58%) |
Sep 17, 2015 | 16.88 | 17.87 | 16.88 | 17.61 | 61,878 | +0.61(+3.59%) |
Sep 16, 2015 | 17.33 | 17.65 | 16.83 | 17.00 | 47,638 | -0.41(-2.35%) |
Sep 15, 2015 | 17.08 | 17.70 | 16.61 | 17.41 | 53,578 | +0.32(+1.87%) |
Sep 14, 2015 | 18.02 | 18.48 | 17.02 | 17.09 | 72,441 | -1.14(-6.25%) |
Sep 11, 2015 | 17.61 | 18.23 | 17.53 | 18.23 | 28,005 | +0.46(+2.59%) |
Sep 10, 2015 | 17.33 | 18.23 | 17.22 | 17.77 | 45,026 | +0.12(+0.68%) |
Sep 09, 2015 | 16.91 | 18.03 | 16.82 | 17.65 | 42,898 | +0.81(+4.81%) |
Sep 08, 2015 | 17.20 | 18.37 | 16.45 | 16.84 | 81,512 | -0.36(-2.09%) |
Sep 04, 2015 | 16.54 | 17.20 | 17.20 | 17.20 | 33,200 | +0.35(+2.08%) |
Sep 03, 2015 | 15.97 | 17.43 | 15.35 | 16.85 | 70,858 | +1.15(+7.32%) |
Sep 02, 2015 | 15.71 | 15.84 | 15.01 | 15.70 | 48,545 | +0.48(+3.15%) |