Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.800 | 9.010 | 8.730 | 8.990 | 493,493 | +0.16(+1.81%) |
Jun 29, 2016 | 8.590 | 8.860 | 8.560 | 8.830 | 378,699 | +0.31(+3.64%) |
Jun 28, 2016 | 8.670 | 8.910 | 8.370 | 8.520 | 526,371 | -0.04(-0.47%) |
Jun 27, 2016 | 8.740 | 8.740 | 8.520 | 8.560 | 777,936 | -0.24(-2.73%) |
Jun 24, 2016 | 8.770 | 8.850 | 8.660 | 8.800 | 753,999 | -0.43(-4.66%) |
Jun 23, 2016 | 9.050 | 9.280 | 9.010 | 9.230 | 385,603 | +0.31(+3.48%) |
Jun 22, 2016 | 8.920 | 9.080 | 8.870 | 8.920 | 341,970 | +0.04(+0.45%) |
Jun 21, 2016 | 8.860 | 8.920 | 8.685 | 8.880 | 394,012 | +0.04(+0.45%) |
Jun 20, 2016 | 8.870 | 9.040 | 8.780 | 8.840 | 499,623 | +0.13(+1.49%) |
Jun 17, 2016 | 8.570 | 8.820 | 8.570 | 8.710 | 1,234,354 | -0.05(-0.57%) |
Jun 16, 2016 | 8.860 | 8.930 | 8.655 | 8.760 | 410,081 | -0.15(-1.68%) |
Jun 15, 2016 | 8.960 | 9.080 | 8.850 | 8.910 | 426,102 | -0.02(-0.22%) |
Jun 14, 2016 | 8.820 | 8.980 | 8.770 | 8.930 | 545,561 | +0.08(+0.90%) |
Jun 13, 2016 | 8.980 | 9.020 | 8.780 | 8.850 | 519,185 | -0.15(-1.67%) |
Jun 10, 2016 | 9.110 | 9.130 | 8.840 | 9.000 | 788,579 | -0.21(-2.28%) |
Jun 09, 2016 | 9.360 | 9.360 | 9.190 | 9.210 | 259,360 | -0.16(-1.71%) |
Jun 08, 2016 | 9.300 | 9.450 | 9.220 | 9.370 | 264,240 | +0.05(+0.54%) |
Jun 07, 2016 | 9.480 | 9.500 | 9.270 | 9.320 | 289,607 | -0.16(-1.69%) |
Jun 06, 2016 | 9.340 | 9.700 | 9.230 | 9.480 | 339,511 | +0.18(+1.94%) |
Jun 03, 2016 | 9.070 | 9.460 | 9.050 | 9.300 | 464,315 | -0.22(-2.31%) |
Jun 02, 2016 | 9.420 | 9.620 | 9.350 | 9.520 | 354,834 | +0.04(+0.42%) |
Jun 01, 2016 | 9.450 | 9.540 | 9.315 | 9.480 | 532,514 | +0.06(+0.64%) |
May 31, 2016 | 9.440 | 9.480 | 9.330 | 9.420 | 619,627 | +0.05(+0.53%) |
May 27, 2016 | 9.270 | 9.370 | 9.370 | 9.370 | 246,000 | +0.14(+1.52%) |
May 26, 2016 | 9.370 | 9.430 | 9.170 | 9.230 | 309,780 | -0.07(-0.75%) |
May 25, 2016 | 9.290 | 9.430 | 9.160 | 9.300 | 411,840 | +0.06(+0.65%) |
May 24, 2016 | 9.090 | 9.270 | 9.010 | 9.240 | 569,018 | +0.23(+2.55%) |
May 23, 2016 | 8.990 | 9.270 | 8.945 | 9.010 | 380,516 | +0.05(+0.56%) |
May 20, 2016 | 8.920 | 9.000 | 8.615 | 8.960 | 541,603 | +0.10(+1.13%) |
May 19, 2016 | 8.650 | 8.850 | 8.600 | 8.860 | 1,103,673 | +0.18(+2.07%) |
May 18, 2016 | 8.750 | 8.900 | 8.540 | 8.680 | 378,537 | -0.08(-0.91%) |
May 17, 2016 | 8.910 | 9.040 | 8.760 | 8.760 | 624,586 | -0.18(-1.96%) |
May 16, 2016 | 8.760 | 9.020 | 8.690 | 8.935 | 547,081 | +0.24(+2.70%) |
May 13, 2016 | 8.770 | 8.876 | 8.620 | 8.700 | 389,450 | -0.10(-1.14%) |
May 12, 2016 | 8.910 | 8.910 | 8.470 | 8.800 | 459,773 | -0.03(-0.34%) |
May 11, 2016 | 9.050 | 9.050 | 8.805 | 8.830 | 319,814 | -0.20(-2.21%) |
May 10, 2016 | 9.110 | 9.155 | 8.870 | 9.030 | 382,355 | +0.03(+0.33%) |
May 09, 2016 | 9.190 | 9.360 | 8.955 | 9.000 | 569,744 | -0.14(-1.53%) |
May 06, 2016 | 9.590 | 9.715 | 9.040 | 9.140 | 423,177 | -0.53(-5.48%) |
May 05, 2016 | 9.260 | 9.765 | 9.145 | 9.670 | 860,036 | +0.57(+6.26%) |
May 04, 2016 | 9.520 | 10.47 | 8.890 | 9.100 | 2,978,390 | -1.62(-15.11%) |
May 03, 2016 | 10.56 | 11.16 | 10.54 | 10.72 | 605,481 | -0.01(-0.09%) |
May 02, 2016 | 10.78 | 10.93 | 10.53 | 10.73 | 229,880 | +0.02(+0.19%) |
Apr 29, 2016 | 11.05 | 11.19 | 10.62 | 10.71 | 303,496 | -0.39(-3.51%) |
Apr 28, 2016 | 10.84 | 11.18 | 10.73 | 11.10 | 371,759 | +0.26(+2.40%) |
Apr 27, 2016 | 10.68 | 10.87 | 10.36 | 10.84 | 301,898 | +0.22(+2.07%) |
Apr 26, 2016 | 10.55 | 10.65 | 10.44 | 10.62 | 423,392 | +0.12(+1.14%) |
Apr 25, 2016 | 10.55 | 10.64 | 10.37 | 10.50 | 165,823 | -0.09(-0.85%) |
Apr 22, 2016 | 10.70 | 10.80 | 10.41 | 10.59 | 313,216 | -0.10(-0.94%) |
Apr 21, 2016 | 10.75 | 10.90 | 10.65 | 10.69 | 316,207 | -0.03(-0.28%) |
Apr 20, 2016 | 10.62 | 10.84 | 10.45 | 10.72 | 403,021 | +0.13(+1.23%) |
Apr 19, 2016 | 10.81 | 10.81 | 10.40 | 10.59 | 266,513 | -0.16(-1.49%) |
Apr 18, 2016 | 10.61 | 10.83 | 10.53 | 10.75 | 151,566 | +0.07(+0.66%) |
Apr 15, 2016 | 10.79 | 10.96 | 10.67 | 10.68 | 153,274 | -0.21(-1.93%) |
Apr 14, 2016 | 10.75 | 11.00 | 10.65 | 10.89 | 163,407 | +0.13(+1.21%) |
Apr 13, 2016 | 10.27 | 10.94 | 10.26 | 10.76 | 414,651 | +0.58(+5.70%) |
Apr 12, 2016 | 10.27 | 10.37 | 9.775 | 10.18 | 966,205 | -0.09(-0.88%) |
Apr 11, 2016 | 10.50 | 10.79 | 10.27 | 10.27 | 235,327 | -0.22(-2.10%) |
Apr 08, 2016 | 10.56 | 10.78 | 10.29 | 10.49 | 220,468 | +0.04(+0.38%) |
Apr 07, 2016 | 10.57 | 10.81 | 10.37 | 10.45 | 184,608 | -0.18(-1.69%) |
Apr 06, 2016 | 10.47 | 10.69 | 10.43 | 10.63 | 201,598 | +0.11(+1.05%) |
Apr 05, 2016 | 10.89 | 11.15 | 10.13 | 10.52 | 852,055 | -0.74(-6.57%) |
Apr 04, 2016 | 10.57 | 11.54 | 10.50 | 11.26 | 897,339 | +0.73(+6.93%) |
Apr 01, 2016 | 10.43 | 10.54 | 10.11 | 10.53 | 247,261 | +0.00(+0.00%) |
Mar 31, 2016 | 10.26 | 10.73 | 10.26 | 10.53 | 400,916 | +0.24(+2.33%) |
Mar 30, 2016 | 10.10 | 10.38 | 10.10 | 10.29 | 250,909 | +0.29(+2.90%) |
Mar 29, 2016 | 9.600 | 10.37 | 9.520 | 10.00 | 650,984 | +0.45(+4.71%) |
Mar 28, 2016 | 9.810 | 9.860 | 9.250 | 9.550 | 421,164 | -0.39(-3.92%) |
Mar 24, 2016 | 9.920 | 9.940 | 9.940 | 9.940 | 142,000 | -0.07(-0.70%) |
Mar 23, 2016 | 10.16 | 10.16 | 9.790 | 10.01 | 267,119 | -0.22(-2.15%) |
Mar 22, 2016 | 10.27 | 10.44 | 10.16 | 10.23 | 173,563 | -0.08(-0.78%) |
Mar 21, 2016 | 10.32 | 10.52 | 10.16 | 10.31 | 234,780 | -0.06(-0.58%) |
Mar 18, 2016 | 10.39 | 10.66 | 10.09 | 10.37 | 759,199 | -0.06(-0.58%) |
Mar 17, 2016 | 10.07 | 10.48 | 10.05 | 10.43 | 370,966 | +0.37(+3.68%) |
Mar 16, 2016 | 9.850 | 10.17 | 9.770 | 10.06 | 338,094 | +0.18(+1.82%) |
Mar 15, 2016 | 10.60 | 10.61 | 9.870 | 9.880 | 251,785 | -0.78(-7.32%) |
Mar 14, 2016 | 10.53 | 10.97 | 10.46 | 10.66 | 330,600 | +0.08(+0.76%) |
Mar 11, 2016 | 10.38 | 10.78 | 10.12 | 10.58 | 247,886 | +0.26(+2.52%) |
Mar 10, 2016 | 10.51 | 10.66 | 10.15 | 10.32 | 308,332 | -0.09(-0.86%) |
Mar 09, 2016 | 10.61 | 10.98 | 10.39 | 10.41 | 501,742 | -0.22(-2.07%) |
Mar 08, 2016 | 11.17 | 11.31 | 10.60 | 10.63 | 339,417 | -0.72(-6.34%) |
Mar 07, 2016 | 10.46 | 11.37 | 10.46 | 11.35 | 512,868 | +0.07(+0.62%) |
Mar 04, 2016 | 11.50 | 11.83 | 11.18 | 11.28 | 559,906 | -0.21(-1.83%) |
Mar 03, 2016 | 11.47 | 11.79 | 11.26 | 11.49 | 558,753 | -0.05(-0.43%) |
Mar 02, 2016 | 11.15 | 11.54 | 10.17 | 11.54 | 433,625 | +0.36(+3.22%) |
Mar 01, 2016 | 11.30 | 11.34 | 11.02 | 11.18 | 423,154 | -0.06(-0.53%) |
Feb 29, 2016 | 11.19 | 11.57 | 11.00 | 11.24 | 598,421 | +0.01(+0.09%) |
Feb 26, 2016 | 10.84 | 11.41 | 10.83 | 11.23 | 516,396 | +0.48(+4.47%) |
Feb 25, 2016 | 10.74 | 10.96 | 10.69 | 10.75 | 455,098 | +0.02(+0.19%) |
Feb 24, 2016 | 9.800 | 10.83 | 9.800 | 10.73 | 305,972 | +0.10(+0.94%) |
Feb 23, 2016 | 10.67 | 10.83 | 10.47 | 10.63 | 404,553 | -0.05(-0.47%) |
Feb 22, 2016 | 10.16 | 10.81 | 10.05 | 10.68 | 1,025,456 | +0.54(+5.33%) |
Feb 19, 2016 | 10.19 | 10.44 | 9.730 | 10.14 | 1,349,557 | -0.14(-1.36%) |
Feb 18, 2016 | 8.430 | 10.68 | 8.000 | 10.28 | 2,286,535 | +0.91(+9.71%) |
Feb 17, 2016 | 8.510 | 10.21 | 8.510 | 9.370 | 2,096,637 | +0.97(+11.55%) |
Feb 16, 2016 | 8.120 | 8.470 | 8.000 | 8.400 | 498,432 | +0.31(+3.83%) |
Feb 12, 2016 | 8.020 | 8.090 | 8.090 | 8.090 | 480,500 | +0.13(+1.63%) |
Feb 11, 2016 | 7.580 | 7.960 | 7.450 | 7.960 | 527,585 | +0.32(+4.19%) |
Feb 10, 2016 | 7.620 | 8.210 | 7.580 | 7.640 | 424,435 | -0.05(-0.65%) |
Feb 09, 2016 | 8.080 | 8.350 | 7.500 | 7.690 | 936,118 | -0.49(-5.99%) |
Feb 08, 2016 | 8.370 | 8.410 | 7.830 | 8.180 | 527,701 | -0.27(-3.20%) |
Feb 05, 2016 | 8.690 | 8.690 | 8.250 | 8.450 | 508,185 | -0.33(-3.76%) |
Feb 04, 2016 | 8.500 | 8.860 | 8.430 | 8.780 | 494,101 | +0.23(+2.69%) |
Feb 03, 2016 | 8.730 | 8.830 | 8.180 | 8.550 | 554,767 | -0.13(-1.50%) |
Feb 02, 2016 | 9.470 | 9.500 | 8.625 | 8.680 | 516,963 | -0.87(-9.11%) |
Feb 01, 2016 | 9.130 | 9.670 | 8.930 | 9.550 | 676,063 | +0.37(+4.03%) |
Jan 29, 2016 | 9.000 | 9.270 | 9.000 | 9.180 | 540,297 | +0.18(+2.00%) |
Jan 28, 2016 | 9.220 | 9.410 | 8.920 | 9.000 | 504,852 | -0.11(-1.21%) |
Jan 27, 2016 | 9.460 | 9.540 | 9.020 | 9.110 | 382,147 | -0.34(-3.60%) |
Jan 26, 2016 | 9.410 | 9.600 | 9.230 | 9.450 | 234,609 | +0.10(+1.07%) |
Jan 25, 2016 | 9.570 | 9.720 | 9.310 | 9.350 | 396,682 | -0.31(-3.21%) |
Jan 22, 2016 | 9.500 | 9.880 | 9.380 | 9.660 | 457,629 | +0.22(+2.33%) |
Jan 21, 2016 | 9.240 | 9.640 | 9.080 | 9.440 | 689,560 | +0.18(+2.00%) |
Jan 20, 2016 | 9.510 | 9.690 | 8.710 | 9.255 | 887,842 | -0.44(-4.59%) |
Jan 19, 2016 | 10.10 | 10.25 | 9.530 | 9.700 | 621,558 | -0.32(-3.19%) |
Jan 15, 2016 | 10.00 | 10.02 | 10.02 | 10.02 | 611,500 | -0.25(-2.43%) |
Jan 14, 2016 | 10.35 | 10.83 | 9.860 | 10.27 | 1,041,049 | +0.20(+1.99%) |
Jan 13, 2016 | 9.710 | 10.18 | 9.690 | 10.07 | 907,531 | +0.44(+4.57%) |
Jan 12, 2016 | 10.02 | 10.15 | 9.280 | 9.630 | 598,007 | -0.26(-2.63%) |
Jan 11, 2016 | 9.980 | 10.09 | 9.690 | 9.890 | 393,518 | +0.03(+0.30%) |
Jan 08, 2016 | 10.03 | 10.13 | 9.800 | 9.860 | 430,738 | -0.09(-0.90%) |
Jan 07, 2016 | 10.00 | 10.34 | 9.680 | 9.950 | 705,194 | -0.20(-1.97%) |
Jan 06, 2016 | 10.26 | 11.08 | 10.26 | 10.15 | 475,005 | -0.13(-1.26%) |
Jan 05, 2016 | 10.62 | 10.62 | 10.19 | 10.28 | 241,040 | -0.35(-3.29%) |
Jan 04, 2016 | 10.83 | 10.83 | 10.32 | 10.63 | 504,752 | -0.30(-2.74%) |
Dec 31, 2015 | 11.07 | 10.93 | 10.93 | 10.93 | 779,700 | -0.16(-1.44%) |
Dec 30, 2015 | 11.21 | 11.37 | 11.03 | 11.09 | 379,341 | -0.04(-0.36%) |
Dec 29, 2015 | 11.07 | 11.31 | 10.97 | 11.13 | 258,334 | +0.08(+0.72%) |
Dec 28, 2015 | 11.54 | 11.62 | 10.92 | 11.05 | 295,074 | -0.52(-4.49%) |
Dec 24, 2015 | 11.51 | 11.57 | 11.57 | 11.57 | 92,100 | +0.11(+0.96%) |
Dec 23, 2015 | 11.29 | 11.72 | 11.26 | 11.46 | 417,142 | +0.27(+2.41%) |
Dec 22, 2015 | 11.00 | 11.28 | 10.67 | 11.19 | 485,153 | +0.30(+2.75%) |
Dec 21, 2015 | 11.13 | 11.13 | 10.76 | 10.89 | 361,907 | -0.23(-2.07%) |
Dec 18, 2015 | 11.30 | 11.60 | 11.01 | 11.12 | 1,249,402 | -0.09(-0.76%) |
Dec 17, 2015 | 12.20 | 12.85 | 11.10 | 11.21 | 1,971,873 | -1.80(-13.87%) |
Dec 16, 2015 | 12.68 | 13.09 | 12.11 | 13.01 | 628,950 | +0.20(+1.56%) |
Dec 15, 2015 | 13.02 | 13.20 | 12.77 | 12.81 | 497,126 | -0.12(-0.93%) |
Dec 14, 2015 | 12.82 | 13.58 | 12.77 | 12.93 | 661,227 | +0.16(+1.25%) |
Dec 11, 2015 | 13.63 | 13.72 | 12.74 | 12.77 | 397,646 | -1.12(-8.06%) |
Dec 10, 2015 | 13.65 | 13.98 | 13.46 | 13.89 | 253,471 | +0.21(+1.54%) |
Dec 09, 2015 | 13.61 | 13.91 | 13.39 | 13.68 | 311,410 | +0.08(+0.59%) |
Dec 08, 2015 | 13.52 | 13.85 | 13.40 | 13.60 | 252,794 | +0.00(+0.00%) |
Dec 07, 2015 | 14.11 | 14.11 | 13.56 | 13.60 | 320,076 | -0.45(-3.20%) |
Dec 04, 2015 | 13.81 | 14.09 | 13.81 | 14.05 | 410,367 | +0.30(+2.18%) |
Dec 03, 2015 | 14.11 | 14.20 | 13.71 | 13.75 | 419,155 | -0.23(-1.65%) |
Dec 02, 2015 | 13.98 | 14.13 | 13.87 | 13.98 | 393,750 | +0.07(+0.50%) |
Dec 01, 2015 | 13.97 | 14.18 | 13.54 | 13.91 | 308,260 | -0.06(-0.43%) |
Nov 30, 2015 | 14.35 | 14.35 | 13.94 | 13.97 | 471,262 | -0.24(-1.69%) |
Nov 27, 2015 | 14.22 | 14.30 | 14.15 | 14.21 | 238,211 | -0.05(-0.35%) |
Nov 25, 2015 | 13.73 | 14.26 | 14.26 | 14.26 | 343,900 | +0.55(+4.01%) |
Nov 24, 2015 | 13.74 | 14.25 | 13.51 | 13.71 | 406,037 | -0.14(-1.01%) |
Nov 23, 2015 | 14.03 | 14.15 | 13.82 | 13.85 | 524,407 | -0.25(-1.77%) |
Nov 20, 2015 | 14.01 | 14.25 | 13.87 | 14.10 | 623,834 | +0.17(+1.22%) |
Nov 19, 2015 | 13.82 | 14.03 | 13.12 | 13.93 | 927,399 | +0.03(+0.22%) |
Nov 18, 2015 | 13.55 | 14.13 | 13.41 | 13.90 | 780,908 | +0.40(+2.96%) |
Nov 17, 2015 | 13.54 | 13.67 | 13.33 | 13.50 | 692,762 | -0.03(-0.22%) |
Nov 16, 2015 | 13.38 | 13.80 | 13.32 | 13.53 | 802,420 | +0.14(+1.05%) |
Nov 13, 2015 | 13.70 | 13.78 | 13.32 | 13.39 | 329,744 | -0.28(-2.05%) |
Nov 12, 2015 | 13.67 | 14.02 | 13.57 | 13.67 | 561,133 | -0.12(-0.87%) |
Nov 11, 2015 | 13.53 | 13.82 | 13.34 | 13.79 | 709,183 | +0.27(+2.00%) |
Nov 10, 2015 | 13.41 | 13.54 | 13.13 | 13.52 | 539,291 | +0.07(+0.52%) |
Nov 09, 2015 | 13.48 | 13.52 | 13.01 | 13.45 | 829,169 | -0.01(-0.07%) |
Nov 06, 2015 | 12.42 | 13.60 | 12.42 | 13.46 | 1,628,168 | +0.87(+6.91%) |
Nov 05, 2015 | 12.49 | 12.79 | 12.01 | 12.59 | 1,644,950 | +0.58(+4.83%) |
Nov 04, 2015 | 11.70 | 12.09 | 11.32 | 12.01 | 842,621 | +0.16(+1.35%) |
Nov 03, 2015 | 11.00 | 11.86 | 10.86 | 11.85 | 1,738,065 | +0.73(+6.56%) |
Nov 02, 2015 | 11.51 | 12.64 | 10.29 | 11.12 | 6,914,278 | -2.21(-16.58%) |
Oct 30, 2015 | 14.02 | 14.26 | 12.90 | 13.33 | 1,599,667 | -0.66(-4.72%) |
Oct 29, 2015 | 14.30 | 14.56 | 13.90 | 13.99 | 730,996 | -0.31(-2.17%) |
Oct 28, 2015 | 14.17 | 15.07 | 13.90 | 14.30 | 954,243 | +0.11(+0.78%) |
Oct 27, 2015 | 14.58 | 15.30 | 14.16 | 14.19 | 388,805 | -0.51(-3.47%) |
Oct 26, 2015 | 15.21 | 15.48 | 14.50 | 14.70 | 761,934 | -0.52(-3.42%) |
Oct 23, 2015 | 15.24 | 15.43 | 15.01 | 15.22 | 288,928 | +0.13(+0.86%) |
Oct 22, 2015 | 14.78 | 15.24 | 14.70 | 15.09 | 166,295 | +0.37(+2.51%) |
Oct 21, 2015 | 14.90 | 15.01 | 14.51 | 14.72 | 304,099 | -0.13(-0.88%) |
Oct 20, 2015 | 14.84 | 15.05 | 14.64 | 14.85 | 221,748 | -0.02(-0.13%) |
Oct 19, 2015 | 14.76 | 15.05 | 14.70 | 14.87 | 148,728 | +0.02(+0.13%) |
Oct 16, 2015 | 15.10 | 15.10 | 14.62 | 14.85 | 224,415 | -0.13(-0.87%) |
Oct 15, 2015 | 14.50 | 14.99 | 14.32 | 14.98 | 317,451 | +0.49(+3.38%) |
Oct 14, 2015 | 14.45 | 14.73 | 14.27 | 14.49 | 164,883 | +0.02(+0.14%) |
Oct 13, 2015 | 14.36 | 14.90 | 14.29 | 14.47 | 602,363 | +0.05(+0.35%) |
Oct 12, 2015 | 14.89 | 15.00 | 14.12 | 14.42 | 308,479 | -0.47(-3.16%) |
Oct 09, 2015 | 14.87 | 15.00 | 14.41 | 14.89 | 540,226 | +0.10(+0.68%) |
Oct 08, 2015 | 14.81 | 14.94 | 14.45 | 14.79 | 330,123 | -0.10(-0.67%) |
Oct 07, 2015 | 14.72 | 14.89 | 14.52 | 14.89 | 715,902 | +0.32(+2.20%) |
Oct 06, 2015 | 14.28 | 14.74 | 14.25 | 14.57 | 443,790 | +0.23(+1.60%) |
Oct 05, 2015 | 13.89 | 14.38 | 13.76 | 14.34 | 489,418 | +0.51(+3.69%) |
Oct 02, 2015 | 12.87 | 13.85 | 12.79 | 13.83 | 538,058 | +0.82(+6.30%) |
Oct 01, 2015 | 13.38 | 13.47 | 12.77 | 13.01 | 524,307 | -0.35(-2.62%) |
Sep 30, 2015 | 12.57 | 13.36 | 12.57 | 13.36 | 760,245 | +0.87(+6.97%) |
Sep 29, 2015 | 12.44 | 12.65 | 12.23 | 12.49 | 612,990 | +0.06(+0.48%) |
Sep 28, 2015 | 12.70 | 12.92 | 12.23 | 12.43 | 506,576 | -0.37(-2.89%) |
Sep 25, 2015 | 13.10 | 13.21 | 12.63 | 12.80 | 1,087,641 | -0.23(-1.77%) |
Sep 24, 2015 | 13.26 | 13.26 | 12.11 | 13.03 | 1,324,162 | -0.25(-1.88%) |
Sep 23, 2015 | 13.70 | 13.70 | 13.02 | 13.28 | 633,151 | -0.28(-2.06%) |
Sep 22, 2015 | 13.83 | 14.09 | 13.53 | 13.56 | 652,629 | -0.46(-3.28%) |
Sep 21, 2015 | 15.12 | 15.12 | 13.97 | 14.02 | 1,045,346 | -0.94(-6.28%) |
Sep 18, 2015 | 14.71 | 15.03 | 14.61 | 14.96 | 1,632,494 | -0.07(-0.47%) |
Sep 17, 2015 | 14.89 | 15.12 | 14.77 | 15.03 | 730,566 | +0.14(+0.94%) |
Sep 16, 2015 | 14.87 | 14.99 | 14.70 | 14.89 | 427,169 | +0.07(+0.47%) |
Sep 15, 2015 | 14.77 | 14.97 | 14.65 | 14.82 | 340,701 | +0.08(+0.54%) |
Sep 14, 2015 | 14.87 | 14.87 | 14.58 | 14.74 | 299,717 | -0.13(-0.87%) |
Sep 11, 2015 | 14.86 | 14.98 | 14.70 | 14.87 | 199,067 | -0.13(-0.87%) |
Sep 10, 2015 | 14.60 | 15.01 | 14.57 | 15.00 | 233,468 | +0.33(+2.25%) |
Sep 09, 2015 | 15.00 | 15.04 | 14.65 | 14.67 | 261,714 | -0.23(-1.54%) |
Sep 08, 2015 | 15.00 | 15.06 | 14.80 | 14.90 | 375,084 | +0.10(+0.68%) |
Sep 04, 2015 | 14.88 | 14.80 | 14.80 | 14.80 | 208,900 | -0.32(-2.12%) |
Sep 03, 2015 | 15.04 | 15.43 | 14.96 | 15.12 | 399,204 | +0.15(+1.00%) |
Sep 02, 2015 | 14.89 | 14.97 | 14.54 | 14.97 | 536,321 | +0.23(+1.56%) |
Sep 01, 2015 | 15.08 | 15.30 | 14.69 | 14.74 | 1,119,293 | -0.55(-3.60%) |
Aug 31, 2015 | 15.43 | 15.60 | 15.16 | 15.29 | 321,556 | -0.26(-1.67%) |
Aug 28, 2015 | 15.50 | 15.60 | 15.31 | 15.55 | 324,242 | +0.01(+0.06%) |
Aug 27, 2015 | 15.40 | 15.60 | 15.06 | 15.54 | 616,875 | +0.34(+2.24%) |
Aug 26, 2015 | 15.66 | 15.66 | 14.62 | 15.20 | 1,323,841 | -0.10(-0.65%) |
Aug 25, 2015 | 15.36 | 15.59 | 14.80 | 15.30 | 1,432,583 | +0.47(+3.17%) |
Aug 24, 2015 | 14.89 | 15.35 | 14.61 | 14.83 | 1,430,791 | -0.35(-2.31%) |
Aug 21, 2015 | 15.06 | 15.69 | 15.02 | 15.18 | 1,374,788 | -0.31(-2.00%) |
Aug 20, 2015 | 15.64 | 15.84 | 15.39 | 15.49 | 910,004 | -0.31(-1.96%) |
Aug 19, 2015 | 15.92 | 16.16 | 15.66 | 15.80 | 923,757 | -0.17(-1.06%) |
Aug 18, 2015 | 16.36 | 16.45 | 15.94 | 15.97 | 733,059 | -0.31(-1.90%) |
Aug 17, 2015 | 16.42 | 16.54 | 15.94 | 16.28 | 811,239 | -0.14(-0.85%) |
Aug 14, 2015 | 16.43 | 16.60 | 16.25 | 16.42 | 368,042 | -0.09(-0.55%) |
Aug 13, 2015 | 16.89 | 16.90 | 16.27 | 16.51 | 522,390 | -0.30(-1.78%) |
Aug 12, 2015 | 16.77 | 16.88 | 16.32 | 16.81 | 924,753 | -0.02(-0.12%) |
Aug 11, 2015 | 16.93 | 17.06 | 16.58 | 16.83 | 1,127,142 | -0.27(-1.58%) |
Aug 10, 2015 | 17.14 | 17.43 | 16.98 | 17.10 | 811,628 | +0.11(+0.65%) |
Aug 07, 2015 | 16.78 | 17.30 | 16.56 | 16.99 | 1,383,744 | +0.15(+0.89%) |
Aug 06, 2015 | 17.43 | 17.43 | 16.55 | 16.84 | 1,609,203 | -0.50(-2.88%) |
Aug 05, 2015 | 17.75 | 18.24 | 17.16 | 17.34 | 1,346,888 | -0.78(-4.30%) |
Aug 04, 2015 | 18.57 | 19.72 | 17.78 | 18.12 | 2,641,679 | -2.41(-11.74%) |
Aug 03, 2015 | 20.06 | 20.85 | 19.58 | 20.53 | 2,385,599 | +0.32(+1.58%) |
Jul 31, 2015 | 20.08 | 20.37 | 19.87 | 20.21 | 842,991 | +0.09(+0.45%) |
Jul 30, 2015 | 20.24 | 20.37 | 20.01 | 20.12 | 397,689 | -0.22(-1.08%) |
Jul 29, 2015 | 20.52 | 20.89 | 20.19 | 20.34 | 509,465 | -0.27(-1.31%) |
Jul 28, 2015 | 20.31 | 20.71 | 19.83 | 20.61 | 295,309 | +0.41(+2.03%) |
Jul 27, 2015 | 20.27 | 20.58 | 19.94 | 20.20 | 562,655 | -0.21(-1.03%) |
Jul 24, 2015 | 20.77 | 21.09 | 20.19 | 20.41 | 567,602 | -0.50(-2.39%) |
Jul 23, 2015 | 21.66 | 21.89 | 20.83 | 20.91 | 777,353 | -0.65(-3.01%) |
Jul 22, 2015 | 21.35 | 21.70 | 21.33 | 21.56 | 244,014 | +0.07(+0.33%) |
Jul 21, 2015 | 21.61 | 21.95 | 21.39 | 21.49 | 417,822 | -0.13(-0.60%) |
Jul 20, 2015 | 21.69 | 21.74 | 21.39 | 21.62 | 376,779 | -0.08(-0.37%) |
Jul 17, 2015 | 21.54 | 21.89 | 21.50 | 21.70 | 451,630 | +0.25(+1.17%) |
Jul 16, 2015 | 21.34 | 22.17 | 21.30 | 21.45 | 406,700 | +0.20(+0.94%) |
Jul 15, 2015 | 21.54 | 22.05 | 20.64 | 21.25 | 536,993 | -0.32(-1.48%) |
Jul 14, 2015 | 21.44 | 22.37 | 21.19 | 21.57 | 600,751 | +0.18(+0.84%) |
Jul 13, 2015 | 21.17 | 21.48 | 19.77 | 21.39 | 410,265 | +0.20(+0.94%) |
Jul 10, 2015 | 20.69 | 21.43 | 20.56 | 21.19 | 440,737 | +0.70(+3.42%) |
Jul 09, 2015 | 20.30 | 20.58 | 20.28 | 20.49 | 336,841 | +0.45(+2.25%) |
Jul 08, 2015 | 20.26 | 20.51 | 19.89 | 20.04 | 432,392 | -0.36(-1.76%) |
Jul 07, 2015 | 20.58 | 20.58 | 19.54 | 20.40 | 546,861 | -0.15(-0.73%) |
Jul 06, 2015 | 19.73 | 20.55 | 19.62 | 20.55 | 569,869 | +0.64(+3.21%) |
Jul 02, 2015 | 20.73 | 19.91 | 19.91 | 19.91 | 575,100 | -0.83(-4.00%) |