Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.80 | 13.96 | 13.59 | 13.65 | 602,224 | -0.09(-0.66%) |
Aug 30, 2016 | 14.03 | 14.39 | 13.59 | 13.74 | 804,232 | -0.40(-2.83%) |
Aug 29, 2016 | 13.96 | 14.33 | 13.81 | 14.14 | 572,034 | +0.26(+1.87%) |
Aug 26, 2016 | 13.91 | 14.23 | 13.79 | 13.88 | 512,822 | -0.03(-0.22%) |
Aug 25, 2016 | 14.05 | 14.22 | 13.72 | 13.91 | 531,384 | -0.09(-0.64%) |
Aug 24, 2016 | 14.06 | 14.37 | 13.75 | 14.00 | 662,171 | -0.15(-1.06%) |
Aug 23, 2016 | 14.19 | 14.40 | 14.01 | 14.15 | 558,180 | +0.04(+0.28%) |
Aug 22, 2016 | 14.30 | 14.33 | 14.01 | 14.11 | 538,630 | -0.17(-1.19%) |
Aug 19, 2016 | 14.11 | 14.30 | 14.03 | 14.28 | 469,134 | +0.10(+0.71%) |
Aug 18, 2016 | 13.74 | 14.19 | 13.62 | 14.18 | 607,912 | +0.56(+4.11%) |
Aug 17, 2016 | 13.80 | 13.91 | 13.58 | 13.62 | 718,887 | -0.28(-2.01%) |
Aug 16, 2016 | 13.92 | 14.05 | 13.76 | 13.90 | 680,509 | -0.03(-0.22%) |
Aug 15, 2016 | 13.53 | 13.93 | 13.50 | 13.93 | 409,646 | +0.44(+3.26%) |
Aug 12, 2016 | 13.54 | 13.56 | 13.25 | 13.49 | 928,749 | +0.00(+0.00%) |
Aug 11, 2016 | 13.35 | 13.82 | 13.04 | 13.49 | 620,632 | +0.47(+3.61%) |
Aug 10, 2016 | 13.16 | 13.38 | 13.01 | 13.02 | 371,515 | -0.18(-1.36%) |
Aug 09, 2016 | 13.19 | 13.47 | 12.93 | 13.20 | 703,853 | -0.05(-0.38%) |
Aug 08, 2016 | 13.25 | 13.40 | 13.03 | 13.25 | 497,161 | +0.05(+0.38%) |
Aug 05, 2016 | 12.74 | 13.28 | 12.51 | 13.20 | 908,743 | +0.63(+5.01%) |
Aug 04, 2016 | 12.33 | 12.66 | 12.31 | 12.57 | 538,833 | +0.26(+2.11%) |
Aug 03, 2016 | 12.36 | 12.41 | 11.96 | 12.31 | 755,088 | -0.18(-1.44%) |
Aug 02, 2016 | 12.83 | 12.83 | 12.24 | 12.49 | 862,833 | -0.34(-2.65%) |
Aug 01, 2016 | 12.67 | 12.89 | 12.44 | 12.83 | 488,469 | +0.12(+0.94%) |
Jul 29, 2016 | 12.55 | 12.81 | 12.31 | 12.71 | 896,751 | +0.16(+1.27%) |
Jul 28, 2016 | 12.87 | 12.96 | 12.37 | 12.55 | 546,763 | -0.31(-2.41%) |
Jul 27, 2016 | 12.72 | 12.96 | 12.56 | 12.86 | 687,411 | +0.22(+1.74%) |
Jul 26, 2016 | 12.59 | 12.90 | 12.55 | 12.64 | 615,958 | +0.03(+0.24%) |
Jul 25, 2016 | 12.22 | 12.68 | 11.93 | 12.61 | 541,632 | +0.40(+3.28%) |
Jul 22, 2016 | 12.30 | 12.30 | 12.00 | 12.21 | 469,400 | -0.09(-0.73%) |
Jul 21, 2016 | 12.45 | 12.62 | 12.13 | 12.30 | 674,491 | -0.13(-1.05%) |
Jul 20, 2016 | 12.30 | 12.49 | 12.06 | 12.43 | 450,753 | +0.15(+1.22%) |
Jul 19, 2016 | 12.39 | 12.46 | 12.16 | 12.28 | 429,709 | -0.10(-0.81%) |
Jul 18, 2016 | 12.20 | 12.54 | 12.09 | 12.38 | 662,189 | +0.26(+2.15%) |
Jul 15, 2016 | 12.16 | 12.49 | 12.00 | 12.12 | 724,503 | -0.22(-1.78%) |
Jul 14, 2016 | 12.33 | 12.50 | 12.15 | 12.34 | 915,163 | +0.07(+0.57%) |
Jul 13, 2016 | 12.50 | 12.61 | 12.04 | 12.27 | 905,522 | -0.21(-1.68%) |
Jul 12, 2016 | 12.45 | 12.68 | 12.43 | 12.48 | 868,988 | +0.05(+0.40%) |
Jul 11, 2016 | 11.99 | 12.58 | 11.98 | 12.43 | 1,313,713 | +0.58(+4.89%) |
Jul 08, 2016 | 11.46 | 12.09 | 11.31 | 11.85 | 1,091,175 | +0.54(+4.77%) |
Jul 07, 2016 | 11.25 | 11.47 | 11.14 | 11.31 | 756,098 | +0.28(+2.54%) |
Jul 05, 2016 | 11.28 | 11.29 | 10.88 | 11.03 | 1,103,710 | -0.42(-3.67%) |
Jul 01, 2016 | 11.06 | 11.45 | 11.45 | 11.45 | 1,005,500 | +0.40(+3.62%) |
Jun 30, 2016 | 11.14 | 11.19 | 10.90 | 11.05 | 813,468 | -0.03(-0.27%) |
Jun 29, 2016 | 10.64 | 11.16 | 10.56 | 11.08 | 1,139,163 | +0.49(+4.63%) |
Jun 28, 2016 | 10.51 | 10.90 | 10.51 | 10.59 | 1,062,555 | +0.33(+3.22%) |
Jun 27, 2016 | 10.60 | 10.69 | 9.990 | 10.26 | 1,099,909 | -0.47(-4.38%) |
Jun 24, 2016 | 10.45 | 10.79 | 10.14 | 10.73 | 1,162,638 | -0.08(-0.74%) |
Jun 23, 2016 | 10.86 | 11.03 | 10.71 | 10.81 | 683,994 | +0.07(+0.65%) |
Jun 22, 2016 | 10.98 | 11.02 | 10.67 | 10.74 | 901,963 | -0.26(-2.36%) |
Jun 21, 2016 | 10.91 | 11.03 | 10.67 | 11.00 | 1,095,856 | +0.14(+1.34%) |
Jun 20, 2016 | 10.94 | 11.14 | 10.77 | 10.86 | 1,063,648 | +0.03(+0.23%) |
Jun 17, 2016 | 10.58 | 10.95 | 10.58 | 10.83 | 1,855,431 | +0.29(+2.75%) |
Jun 16, 2016 | 10.71 | 10.72 | 10.44 | 10.54 | 853,162 | -0.18(-1.68%) |
Jun 15, 2016 | 10.54 | 11.05 | 10.54 | 10.72 | 1,382,126 | +0.18(+1.71%) |
Jun 14, 2016 | 10.61 | 10.96 | 10.41 | 10.54 | 1,302,909 | +0.01(+0.09%) |
Jun 13, 2016 | 10.11 | 10.67 | 9.960 | 10.53 | 1,606,127 | +0.42(+4.15%) |
Jun 10, 2016 | 10.32 | 10.46 | 9.750 | 10.11 | 2,287,084 | -0.52(-4.89%) |
Jun 09, 2016 | 10.99 | 11.11 | 10.35 | 10.63 | 3,121,151 | +0.19(+1.82%) |
Jun 08, 2016 | 10.53 | 10.65 | 10.34 | 10.44 | 1,494,609 | -0.09(-0.85%) |
Jun 07, 2016 | 10.50 | 10.70 | 10.41 | 10.53 | 1,494,530 | +0.04(+0.38%) |
Jun 06, 2016 | 10.60 | 10.71 | 10.41 | 10.49 | 981,093 | -0.01(-0.10%) |
Jun 03, 2016 | 10.53 | 10.67 | 10.43 | 10.50 | 984,787 | -0.14(-1.32%) |
Jun 02, 2016 | 10.47 | 10.69 | 10.39 | 10.64 | 1,620,896 | +0.17(+1.62%) |
Jun 01, 2016 | 10.43 | 10.68 | 10.40 | 10.47 | 1,275,200 | +0.05(+0.48%) |
May 31, 2016 | 10.55 | 10.69 | 10.35 | 10.42 | 1,570,002 | -0.07(-0.67%) |
May 27, 2016 | 10.34 | 10.49 | 10.49 | 10.49 | 1,120,400 | +0.09(+0.87%) |
May 26, 2016 | 10.18 | 10.51 | 10.18 | 10.40 | 980,199 | +0.21(+2.06%) |
May 25, 2016 | 10.22 | 10.28 | 9.820 | 10.19 | 2,153,628 | +0.00(+0.00%) |
May 24, 2016 | 10.46 | 10.53 | 10.15 | 10.19 | 1,852,531 | -0.26(-2.49%) |
May 23, 2016 | 10.54 | 10.77 | 10.43 | 10.45 | 1,078,843 | -0.11(-1.04%) |
May 20, 2016 | 10.47 | 10.62 | 10.30 | 10.56 | 1,555,427 | +0.15(+1.44%) |
May 19, 2016 | 10.46 | 10.65 | 10.35 | 10.41 | 2,167,237 | +0.01(+0.10%) |
May 18, 2016 | 10.35 | 10.84 | 10.34 | 10.40 | 2,884,907 | -0.10(-0.95%) |
May 17, 2016 | 11.19 | 11.26 | 10.20 | 10.50 | 14,583,916 | -4.41(-29.58%) |
May 16, 2016 | 14.94 | 15.19 | 14.75 | 14.91 | 874,400 | +0.03(+0.20%) |
May 13, 2016 | 14.96 | 15.31 | 14.82 | 14.88 | 1,089,552 | -0.20(-1.33%) |
May 12, 2016 | 15.02 | 15.20 | 14.77 | 15.08 | 847,121 | +0.04(+0.27%) |
May 11, 2016 | 15.44 | 15.70 | 15.00 | 15.04 | 1,227,979 | -0.66(-4.20%) |
May 10, 2016 | 16.09 | 16.13 | 15.43 | 15.70 | 1,210,344 | -0.46(-2.85%) |
May 09, 2016 | 15.98 | 16.57 | 15.98 | 16.16 | 572,986 | +0.10(+0.62%) |
May 06, 2016 | 15.74 | 16.15 | 15.56 | 16.06 | 808,552 | +0.21(+1.32%) |
May 05, 2016 | 16.15 | 16.17 | 15.44 | 15.85 | 934,825 | -0.36(-2.22%) |
May 04, 2016 | 16.14 | 16.58 | 16.03 | 16.21 | 545,533 | -0.10(-0.61%) |
May 03, 2016 | 16.67 | 17.12 | 16.09 | 16.31 | 830,576 | -0.48(-2.86%) |
May 02, 2016 | 16.66 | 16.89 | 16.05 | 16.79 | 932,964 | +0.19(+1.14%) |
Apr 29, 2016 | 16.77 | 16.91 | 16.23 | 16.60 | 851,129 | -0.19(-1.13%) |
Apr 28, 2016 | 17.07 | 17.64 | 16.73 | 16.79 | 634,107 | -0.42(-2.44%) |
Apr 27, 2016 | 17.18 | 17.63 | 16.69 | 17.21 | 671,184 | -0.04(-0.23%) |
Apr 26, 2016 | 16.94 | 17.38 | 16.71 | 17.25 | 532,164 | +0.27(+1.59%) |
Apr 25, 2016 | 17.86 | 17.86 | 16.87 | 16.98 | 930,043 | -0.87(-4.87%) |
Apr 22, 2016 | 17.62 | 17.93 | 17.46 | 17.85 | 663,445 | +0.33(+1.88%) |
Apr 21, 2016 | 17.49 | 17.93 | 17.38 | 17.52 | 653,440 | +0.08(+0.46%) |
Apr 20, 2016 | 17.95 | 18.01 | 17.32 | 17.44 | 1,107,280 | -0.35(-1.97%) |
Apr 19, 2016 | 18.51 | 18.56 | 17.70 | 17.79 | 747,289 | -0.73(-3.94%) |
Apr 18, 2016 | 18.30 | 18.65 | 18.15 | 18.52 | 720,557 | +0.14(+0.76%) |
Apr 15, 2016 | 18.11 | 18.50 | 18.07 | 18.38 | 663,540 | +0.22(+1.21%) |
Apr 14, 2016 | 18.52 | 18.56 | 17.90 | 18.16 | 1,160,890 | -0.34(-1.84%) |
Apr 13, 2016 | 18.00 | 18.62 | 17.88 | 18.50 | 1,926,355 | +1.00(+5.71%) |
Apr 12, 2016 | 17.53 | 17.89 | 17.16 | 17.50 | 1,261,688 | +0.00(+0.00%) |
Apr 11, 2016 | 17.68 | 17.70 | 17.32 | 17.50 | 1,592,157 | -0.15(-0.85%) |
Apr 08, 2016 | 17.70 | 17.72 | 17.07 | 17.65 | 1,238,959 | -0.06(-0.34%) |
Apr 07, 2016 | 18.88 | 19.20 | 17.61 | 17.71 | 928,892 | -1.17(-6.20%) |
Apr 06, 2016 | 19.10 | 19.21 | 18.60 | 18.88 | 742,612 | -0.15(-0.79%) |
Apr 05, 2016 | 19.05 | 19.23 | 18.78 | 19.03 | 968,374 | -0.20(-1.04%) |
Apr 04, 2016 | 19.58 | 19.90 | 19.16 | 19.23 | 931,194 | -0.40(-2.04%) |
Apr 01, 2016 | 18.98 | 19.73 | 18.67 | 19.63 | 1,520,252 | +0.47(+2.45%) |
Mar 31, 2016 | 18.77 | 19.25 | 18.69 | 19.16 | 1,045,674 | +0.36(+1.91%) |
Mar 30, 2016 | 18.91 | 19.00 | 18.55 | 18.80 | 1,332,103 | +0.01(+0.05%) |
Mar 29, 2016 | 18.34 | 18.86 | 18.32 | 18.79 | 1,874,472 | +0.60(+3.30%) |
Mar 28, 2016 | 19.41 | 19.41 | 18.16 | 18.19 | 1,488,326 | -0.92(-4.81%) |
Mar 24, 2016 | 18.12 | 19.11 | 19.11 | 19.11 | 2,556,100 | +0.67(+3.63%) |
Mar 23, 2016 | 17.53 | 19.00 | 17.53 | 18.44 | 3,376,270 | +1.10(+6.34%) |
Mar 22, 2016 | 17.19 | 17.56 | 16.85 | 17.34 | 1,448,743 | +0.05(+0.29%) |
Mar 21, 2016 | 18.18 | 18.31 | 17.29 | 17.29 | 981,539 | -0.75(-4.16%) |
Mar 18, 2016 | 18.08 | 18.29 | 17.80 | 18.04 | 1,108,582 | +0.08(+0.45%) |
Mar 17, 2016 | 18.03 | 18.17 | 17.43 | 17.96 | 559,110 | -0.11(-0.61%) |
Mar 16, 2016 | 17.58 | 18.15 | 17.45 | 18.07 | 417,537 | +0.44(+2.50%) |
Mar 15, 2016 | 18.12 | 18.38 | 17.43 | 17.63 | 649,860 | -0.54(-2.97%) |
Mar 14, 2016 | 18.91 | 19.03 | 18.10 | 18.17 | 590,628 | -0.83(-4.37%) |
Mar 11, 2016 | 18.44 | 19.03 | 18.22 | 19.00 | 764,751 | +0.65(+3.54%) |
Mar 10, 2016 | 18.47 | 18.83 | 18.10 | 18.35 | 386,194 | +0.01(+0.05%) |
Mar 09, 2016 | 18.80 | 18.80 | 18.24 | 18.34 | 513,196 | -0.29(-1.56%) |
Mar 08, 2016 | 18.49 | 19.05 | 18.41 | 18.63 | 658,152 | +0.08(+0.43%) |
Mar 07, 2016 | 18.46 | 19.09 | 18.41 | 18.55 | 673,657 | +0.04(+0.22%) |
Mar 04, 2016 | 18.19 | 18.72 | 18.03 | 18.51 | 480,308 | +0.23(+1.26%) |
Mar 03, 2016 | 18.61 | 18.70 | 18.01 | 18.28 | 714,419 | -0.44(-2.35%) |
Mar 02, 2016 | 18.21 | 18.85 | 17.82 | 18.72 | 943,176 | +0.55(+3.03%) |
Mar 01, 2016 | 18.16 | 18.50 | 17.59 | 18.17 | 1,374,468 | +0.09(+0.50%) |
Feb 29, 2016 | 18.67 | 18.97 | 18.03 | 18.08 | 1,023,090 | -0.67(-3.57%) |
Feb 26, 2016 | 19.33 | 19.33 | 18.65 | 18.75 | 527,327 | -0.38(-1.99%) |
Feb 25, 2016 | 19.15 | 19.45 | 18.89 | 19.13 | 628,689 | +0.35(+1.86%) |
Feb 24, 2016 | 18.54 | 18.91 | 18.10 | 18.78 | 756,070 | +0.09(+0.48%) |
Feb 23, 2016 | 18.50 | 18.90 | 18.17 | 18.69 | 594,132 | +0.22(+1.19%) |
Feb 22, 2016 | 17.86 | 18.47 | 17.75 | 18.47 | 554,748 | +0.71(+4.00%) |
Feb 19, 2016 | 18.03 | 18.07 | 17.52 | 17.76 | 409,409 | -0.40(-2.23%) |
Feb 18, 2016 | 18.01 | 18.59 | 17.95 | 18.16 | 477,953 | +0.13(+0.75%) |
Feb 17, 2016 | 18.20 | 18.80 | 18.02 | 18.03 | 686,756 | -0.07(-0.39%) |
Feb 16, 2016 | 17.10 | 18.13 | 16.84 | 18.10 | 566,354 | +1.00(+5.85%) |
Feb 12, 2016 | 16.74 | 17.10 | 17.10 | 17.10 | 592,500 | +0.60(+3.64%) |
Feb 11, 2016 | 16.46 | 16.93 | 16.40 | 16.50 | 784,693 | -0.07(-0.42%) |
Feb 10, 2016 | 17.48 | 17.60 | 16.53 | 16.57 | 878,434 | -0.66(-3.83%) |
Feb 09, 2016 | 17.14 | 17.92 | 17.06 | 17.23 | 701,607 | +0.05(+0.29%) |
Feb 08, 2016 | 17.13 | 17.53 | 16.91 | 17.18 | 745,506 | -0.10(-0.58%) |
Feb 05, 2016 | 17.82 | 17.95 | 16.95 | 17.28 | 544,528 | -0.65(-3.63%) |
Feb 04, 2016 | 17.91 | 18.49 | 17.65 | 17.93 | 409,613 | -0.24(-1.32%) |
Feb 03, 2016 | 18.51 | 18.51 | 17.71 | 18.17 | 438,039 | -0.25(-1.36%) |
Feb 02, 2016 | 18.41 | 18.92 | 18.00 | 18.42 | 583,642 | -0.08(-0.43%) |
Feb 01, 2016 | 18.15 | 18.77 | 17.91 | 18.50 | 703,341 | +0.27(+1.48%) |
Jan 29, 2016 | 17.91 | 18.39 | 17.81 | 18.23 | 1,036,267 | +0.35(+1.96%) |
Jan 28, 2016 | 18.47 | 18.50 | 17.78 | 17.88 | 405,361 | -0.33(-1.81%) |
Jan 27, 2016 | 18.09 | 18.47 | 17.87 | 18.21 | 666,236 | +0.00(+0.00%) |
Jan 26, 2016 | 17.59 | 18.26 | 17.44 | 18.21 | 962,018 | +0.66(+3.76%) |
Jan 25, 2016 | 17.93 | 18.05 | 17.45 | 17.55 | 700,982 | -0.30(-1.68%) |
Jan 22, 2016 | 17.70 | 17.86 | 17.44 | 17.85 | 519,415 | +0.42(+2.41%) |
Jan 21, 2016 | 17.11 | 17.57 | 16.91 | 17.43 | 717,484 | +0.34(+1.99%) |
Jan 20, 2016 | 16.39 | 17.36 | 16.21 | 17.09 | 973,076 | +0.54(+3.26%) |
Jan 19, 2016 | 17.04 | 17.36 | 16.24 | 16.55 | 830,821 | -0.35(-2.07%) |
Jan 15, 2016 | 16.78 | 16.90 | 16.90 | 16.90 | 561,500 | -0.32(-1.86%) |
Jan 14, 2016 | 17.00 | 17.29 | 16.54 | 17.22 | 1,044,710 | +0.48(+2.87%) |
Jan 13, 2016 | 17.63 | 17.78 | 16.51 | 16.74 | 836,199 | -0.73(-4.18%) |
Jan 12, 2016 | 17.69 | 17.96 | 17.02 | 17.47 | 854,380 | +0.00(+0.00%) |
Jan 11, 2016 | 17.83 | 18.06 | 17.24 | 17.47 | 909,651 | -0.18(-1.02%) |
Jan 08, 2016 | 18.02 | 18.09 | 17.49 | 17.65 | 1,540,056 | -0.13(-0.73%) |
Jan 07, 2016 | 17.97 | 18.50 | 17.74 | 17.78 | 1,518,921 | -0.22(-1.22%) |
Jan 06, 2016 | 18.05 | 18.46 | 17.76 | 18.00 | 970,130 | -0.46(-2.49%) |
Jan 05, 2016 | 17.65 | 18.61 | 16.92 | 18.46 | 1,077,674 | +0.96(+5.49%) |
Jan 04, 2016 | 17.06 | 17.75 | 17.01 | 17.50 | 857,071 | +0.09(+0.52%) |
Dec 31, 2015 | 17.56 | 17.41 | 17.41 | 17.41 | 496,300 | -0.29(-1.64%) |
Dec 30, 2015 | 17.81 | 17.87 | 17.53 | 17.70 | 367,069 | -0.08(-0.45%) |
Dec 29, 2015 | 17.54 | 17.89 | 17.54 | 17.78 | 504,659 | +0.27(+1.54%) |
Dec 28, 2015 | 17.18 | 17.79 | 16.64 | 17.51 | 529,262 | +0.40(+2.34%) |
Dec 24, 2015 | 17.22 | 17.11 | 17.11 | 17.11 | 145,100 | -0.15(-0.87%) |
Dec 23, 2015 | 17.24 | 17.30 | 16.99 | 17.26 | 505,516 | +0.16(+0.94%) |
Dec 22, 2015 | 16.68 | 17.20 | 16.65 | 17.10 | 642,211 | +0.51(+3.07%) |
Dec 21, 2015 | 16.41 | 16.63 | 16.19 | 16.59 | 529,587 | +0.21(+1.28%) |
Dec 18, 2015 | 16.37 | 16.71 | 16.37 | 16.38 | 1,640,247 | -0.13(-0.79%) |
Dec 17, 2015 | 16.80 | 16.88 | 16.41 | 16.51 | 584,726 | -0.17(-1.02%) |
Dec 16, 2015 | 16.20 | 16.79 | 16.11 | 16.68 | 530,107 | +0.50(+3.09%) |
Dec 15, 2015 | 16.19 | 16.58 | 15.97 | 16.18 | 684,510 | +0.11(+0.68%) |
Dec 14, 2015 | 15.96 | 16.30 | 15.85 | 16.07 | 883,186 | +0.11(+0.69%) |
Dec 11, 2015 | 16.00 | 16.15 | 15.81 | 15.96 | 976,357 | -0.08(-0.50%) |
Dec 10, 2015 | 16.66 | 16.66 | 15.73 | 16.04 | 919,875 | -0.29(-1.78%) |
Dec 09, 2015 | 16.45 | 16.73 | 15.40 | 16.33 | 2,166,198 | +0.95(+6.18%) |
Dec 08, 2015 | 15.30 | 15.74 | 15.30 | 15.38 | 952,162 | +0.01(+0.07%) |
Dec 07, 2015 | 15.21 | 15.57 | 15.00 | 15.37 | 622,135 | +0.09(+0.59%) |
Dec 04, 2015 | 14.40 | 15.29 | 14.39 | 15.28 | 669,825 | +0.79(+5.45%) |
Dec 03, 2015 | 15.07 | 15.13 | 14.49 | 14.49 | 683,212 | -0.43(-2.88%) |
Dec 02, 2015 | 15.06 | 15.30 | 14.89 | 14.92 | 357,719 | -0.06(-0.40%) |
Dec 01, 2015 | 15.08 | 15.29 | 14.87 | 14.98 | 465,275 | +0.05(+0.33%) |
Nov 30, 2015 | 15.39 | 15.45 | 14.77 | 14.93 | 605,002 | -0.50(-3.24%) |
Nov 27, 2015 | 15.34 | 15.50 | 15.01 | 15.43 | 219,219 | +0.13(+0.85%) |
Nov 25, 2015 | 15.02 | 15.30 | 15.30 | 15.30 | 575,300 | +0.36(+2.41%) |
Nov 24, 2015 | 14.41 | 15.22 | 14.41 | 14.94 | 872,772 | +0.19(+1.29%) |
Nov 23, 2015 | 14.31 | 14.77 | 14.02 | 14.75 | 1,407,393 | +0.73(+5.21%) |
Nov 20, 2015 | 13.13 | 14.11 | 13.13 | 14.02 | 2,065,900 | +1.21(+9.45%) |
Nov 19, 2015 | 13.12 | 13.27 | 12.71 | 12.81 | 625,244 | -0.36(-2.73%) |
Nov 18, 2015 | 12.79 | 13.24 | 12.65 | 13.17 | 689,869 | +0.38(+2.97%) |
Nov 17, 2015 | 12.86 | 13.00 | 12.43 | 12.79 | 999,898 | -0.07(-0.54%) |
Nov 16, 2015 | 12.59 | 12.89 | 12.49 | 12.86 | 597,977 | +0.30(+2.39%) |
Nov 13, 2015 | 13.13 | 13.13 | 12.54 | 12.56 | 798,509 | -0.72(-5.42%) |
Nov 12, 2015 | 13.56 | 13.93 | 12.99 | 13.28 | 543,272 | -0.28(-2.06%) |
Nov 11, 2015 | 14.11 | 14.11 | 13.34 | 13.56 | 959,786 | -0.62(-4.37%) |
Nov 10, 2015 | 13.89 | 14.20 | 13.67 | 14.18 | 500,100 | +0.24(+1.72%) |
Nov 09, 2015 | 14.16 | 14.25 | 13.63 | 13.94 | 356,102 | -0.21(-1.48%) |
Nov 06, 2015 | 14.53 | 14.60 | 13.95 | 14.15 | 607,997 | -0.38(-2.62%) |
Nov 05, 2015 | 14.33 | 14.70 | 14.15 | 14.53 | 291,632 | +0.26(+1.82%) |
Nov 04, 2015 | 14.47 | 14.51 | 14.07 | 14.27 | 270,833 | -0.12(-0.83%) |
Nov 03, 2015 | 14.03 | 14.58 | 14.03 | 14.39 | 798,670 | +0.30(+2.13%) |
Nov 02, 2015 | 14.16 | 14.25 | 13.78 | 14.09 | 471,285 | -0.12(-0.84%) |
Oct 30, 2015 | 14.05 | 14.86 | 12.51 | 14.21 | 342,450 | +0.15(+1.07%) |
Oct 29, 2015 | 14.25 | 14.53 | 13.35 | 14.06 | 847,625 | -0.19(-1.33%) |
Oct 28, 2015 | 13.51 | 14.26 | 13.48 | 14.25 | 591,255 | +0.77(+5.71%) |
Oct 27, 2015 | 13.73 | 13.83 | 13.28 | 13.48 | 493,628 | -0.34(-2.46%) |
Oct 26, 2015 | 13.81 | 14.00 | 13.16 | 13.82 | 358,018 | +0.04(+0.29%) |
Oct 23, 2015 | 14.05 | 14.10 | 13.30 | 13.78 | 699,099 | -0.25(-1.78%) |
Oct 22, 2015 | 13.85 | 14.21 | 13.00 | 14.03 | 537,473 | +0.29(+2.11%) |
Oct 21, 2015 | 14.02 | 14.06 | 13.71 | 13.74 | 425,739 | -0.21(-1.51%) |
Oct 20, 2015 | 13.89 | 14.06 | 13.78 | 13.95 | 310,289 | +0.01(+0.07%) |
Oct 19, 2015 | 13.84 | 14.13 | 13.65 | 13.94 | 582,826 | +0.12(+0.87%) |
Oct 16, 2015 | 13.56 | 13.83 | 13.43 | 13.82 | 512,486 | +0.31(+2.29%) |
Oct 15, 2015 | 13.40 | 13.70 | 13.06 | 13.51 | 561,758 | +0.13(+0.97%) |
Oct 14, 2015 | 13.62 | 13.65 | 13.18 | 13.38 | 586,658 | -0.14(-1.04%) |
Oct 13, 2015 | 13.52 | 13.75 | 13.27 | 13.52 | 917,145 | -0.09(-0.66%) |
Oct 12, 2015 | 13.30 | 13.65 | 13.20 | 13.61 | 748,505 | +0.27(+2.02%) |
Oct 09, 2015 | 13.17 | 13.55 | 12.83 | 13.34 | 787,060 | +0.09(+0.68%) |
Oct 08, 2015 | 12.72 | 13.31 | 12.72 | 13.25 | 639,453 | +0.47(+3.68%) |
Oct 07, 2015 | 12.29 | 12.81 | 12.23 | 12.78 | 543,021 | +0.46(+3.73%) |
Oct 06, 2015 | 12.50 | 12.62 | 12.22 | 12.32 | 520,128 | -0.15(-1.20%) |
Oct 05, 2015 | 12.19 | 12.65 | 11.85 | 12.47 | 693,825 | +0.20(+1.63%) |
Oct 02, 2015 | 11.83 | 12.31 | 11.69 | 12.27 | 456,886 | +0.30(+2.51%) |
Oct 01, 2015 | 12.23 | 12.27 | 11.82 | 11.97 | 708,174 | -0.26(-2.13%) |
Sep 30, 2015 | 12.47 | 12.47 | 11.99 | 12.23 | 776,331 | -0.03(-0.24%) |
Sep 29, 2015 | 12.08 | 12.32 | 11.99 | 12.26 | 478,275 | +0.18(+1.49%) |
Sep 28, 2015 | 12.32 | 12.45 | 11.97 | 12.08 | 643,709 | -0.35(-2.82%) |
Sep 25, 2015 | 12.64 | 12.64 | 12.25 | 12.43 | 560,363 | -0.07(-0.56%) |
Sep 24, 2015 | 12.26 | 12.60 | 12.24 | 12.50 | 722,998 | +0.13(+1.05%) |
Sep 23, 2015 | 12.46 | 12.53 | 12.07 | 12.37 | 613,012 | -0.13(-1.04%) |
Sep 22, 2015 | 12.22 | 12.51 | 12.18 | 12.50 | 849,262 | +0.18(+1.46%) |
Sep 21, 2015 | 12.12 | 12.51 | 12.00 | 12.32 | 670,648 | +0.32(+2.67%) |
Sep 18, 2015 | 12.04 | 12.41 | 11.97 | 12.00 | 1,128,146 | -0.22(-1.80%) |
Sep 17, 2015 | 12.27 | 12.70 | 12.10 | 12.22 | 1,189,452 | +0.27(+2.26%) |
Sep 16, 2015 | 11.65 | 12.01 | 11.49 | 11.95 | 807,353 | +0.36(+3.11%) |
Sep 15, 2015 | 12.10 | 12.11 | 11.40 | 11.59 | 1,221,885 | -0.52(-4.29%) |
Sep 14, 2015 | 12.10 | 12.14 | 11.70 | 12.11 | 687,357 | +0.10(+0.83%) |
Sep 11, 2015 | 11.55 | 12.06 | 11.18 | 12.01 | 976,288 | +0.35(+3.00%) |
Sep 10, 2015 | 11.40 | 11.87 | 11.21 | 11.66 | 1,365,704 | +0.16(+1.39%) |
Sep 09, 2015 | 12.32 | 12.60 | 11.27 | 11.50 | 1,944,690 | -1.13(-8.95%) |
Sep 08, 2015 | 12.77 | 12.94 | 12.22 | 12.63 | 1,858,491 | -0.18(-1.41%) |
Sep 04, 2015 | 11.94 | 12.81 | 12.81 | 12.81 | 1,117,300 | +0.71(+5.87%) |
Sep 03, 2015 | 11.91 | 12.41 | 11.89 | 12.10 | 1,722,361 | +0.71(+6.23%) |
Sep 02, 2015 | 11.33 | 11.47 | 11.21 | 11.39 | 609,908 | +0.25(+2.24%) |