Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.91 | 14.31 | 13.72 | 14.19 | 64,620 | +0.23(+1.67%) |
May 27, 2016 | 13.59 | 13.96 | 13.96 | 13.96 | 48,187 | +0.32(+2.36%) |
May 26, 2016 | 13.56 | 13.73 | 13.39 | 13.64 | 102,394 | +0.05(+0.40%) |
May 25, 2016 | 13.62 | 13.91 | 13.49 | 13.59 | 214,381 | -0.05(-0.39%) |
May 24, 2016 | 13.32 | 13.72 | 13.16 | 13.64 | 41,392 | +0.31(+2.35%) |
May 23, 2016 | 13.41 | 13.47 | 13.22 | 13.33 | 47,772 | -0.04(-0.27%) |
May 20, 2016 | 13.19 | 13.52 | 13.19 | 13.36 | 40,040 | +0.26(+1.98%) |
May 19, 2016 | 13.05 | 13.16 | 12.89 | 13.10 | 49,033 | -0.08(-0.61%) |
May 18, 2016 | 12.93 | 13.20 | 12.93 | 13.18 | 47,964 | +0.03(+0.20%) |
May 17, 2016 | 13.15 | 13.25 | 12.89 | 13.16 | 80,324 | -0.02(-0.14%) |
May 16, 2016 | 13.19 | 13.34 | 12.98 | 13.17 | 55,232 | +0.04(+0.34%) |
May 13, 2016 | 13.28 | 13.28 | 13.08 | 13.13 | 13,236 | -0.14(-1.08%) |
May 12, 2016 | 13.63 | 13.70 | 13.19 | 13.27 | 48,078 | -0.26(-1.92%) |
May 11, 2016 | 13.68 | 13.82 | 13.45 | 13.53 | 35,076 | -0.14(-1.05%) |
May 10, 2016 | 13.55 | 13.75 | 13.54 | 13.68 | 20,226 | +0.15(+1.12%) |
May 09, 2016 | 13.74 | 13.93 | 13.42 | 13.52 | 85,928 | -0.16(-1.18%) |
May 06, 2016 | 12.96 | 14.85 | 12.80 | 13.68 | 245,353 | +1.32(+10.71%) |
May 05, 2016 | 12.65 | 12.65 | 12.23 | 12.36 | 45,644 | -0.19(-1.50%) |
May 04, 2016 | 12.63 | 12.71 | 12.54 | 12.55 | 57,322 | -0.07(-0.57%) |
May 03, 2016 | 12.82 | 12.82 | 12.43 | 12.62 | 42,465 | -0.21(-1.67%) |
May 02, 2016 | 12.71 | 12.92 | 12.48 | 12.84 | 46,812 | +0.12(+0.91%) |
Apr 29, 2016 | 13.26 | 13.43 | 12.58 | 12.72 | 88,219 | -0.54(-4.05%) |
Apr 28, 2016 | 12.67 | 13.34 | 12.63 | 13.26 | 115,547 | +0.58(+4.59%) |
Apr 27, 2016 | 12.65 | 12.75 | 12.44 | 12.67 | 60,844 | +0.07(+0.57%) |
Apr 26, 2016 | 12.55 | 12.71 | 12.50 | 12.60 | 29,915 | +0.09(+0.72%) |
Apr 25, 2016 | 12.62 | 12.79 | 12.43 | 12.51 | 59,052 | -0.20(-1.55%) |
Apr 22, 2016 | 12.82 | 13.01 | 12.58 | 12.71 | 54,487 | -0.15(-1.18%) |
Apr 21, 2016 | 12.78 | 12.94 | 12.73 | 12.86 | 54,759 | +0.14(+1.13%) |
Apr 20, 2016 | 12.66 | 12.84 | 12.53 | 12.72 | 44,305 | +0.06(+0.50%) |
Apr 19, 2016 | 12.50 | 12.78 | 12.50 | 12.66 | 77,469 | +0.15(+1.22%) |
Apr 18, 2016 | 12.20 | 12.53 | 12.20 | 12.50 | 75,782 | +0.13(+1.01%) |
Apr 15, 2016 | 12.34 | 12.43 | 12.16 | 12.38 | 44,277 | -0.04(-0.29%) |
Apr 14, 2016 | 12.52 | 12.52 | 12.28 | 12.41 | 23,947 | -0.07(-0.57%) |
Apr 13, 2016 | 12.19 | 12.56 | 12.15 | 12.49 | 100,341 | +0.24(+1.97%) |
Apr 12, 2016 | 12.10 | 12.27 | 12.10 | 12.24 | 34,029 | +0.10(+0.81%) |
Apr 11, 2016 | 12.15 | 12.31 | 12.15 | 12.15 | 72,579 | +0.00(+0.00%) |
Apr 08, 2016 | 12.16 | 12.22 | 12.15 | 12.15 | 42,887 | +0.02(+0.15%) |
Apr 07, 2016 | 12.28 | 12.38 | 12.10 | 12.13 | 45,762 | -0.25(-2.02%) |
Apr 06, 2016 | 12.19 | 12.42 | 12.09 | 12.38 | 59,858 | +0.22(+1.84%) |
Apr 05, 2016 | 12.27 | 12.27 | 12.15 | 12.16 | 37,027 | -0.25(-2.02%) |
Apr 04, 2016 | 12.35 | 12.45 | 12.35 | 12.41 | 73,145 | -0.04(-0.36%) |
Apr 01, 2016 | 12.44 | 12.49 | 12.16 | 12.45 | 93,113 | -0.18(-1.42%) |
Mar 31, 2016 | 12.67 | 12.76 | 12.47 | 12.63 | 43,589 | -0.06(-0.49%) |
Mar 30, 2016 | 12.29 | 12.84 | 12.29 | 12.69 | 119,818 | +0.41(+3.35%) |
Mar 29, 2016 | 12.07 | 12.58 | 12.07 | 12.28 | 193,765 | +0.10(+0.81%) |
Mar 28, 2016 | 12.25 | 12.36 | 12.17 | 12.18 | 46,397 | -0.11(-0.87%) |
Mar 24, 2016 | 12.15 | 12.29 | 12.29 | 12.29 | 123,542 | -0.01(-0.07%) |
Mar 23, 2016 | 12.26 | 12.44 | 12.17 | 12.30 | 229,264 | -0.13(-1.01%) |
Mar 22, 2016 | 12.44 | 12.50 | 12.17 | 12.42 | 112,356 | -0.12(-0.93%) |
Mar 21, 2016 | 12.48 | 12.58 | 12.38 | 12.54 | 67,490 | -0.07(-0.57%) |
Mar 18, 2016 | 12.38 | 12.65 | 12.38 | 12.61 | 88,293 | +0.17(+1.37%) |
Mar 17, 2016 | 12.06 | 12.56 | 12.06 | 12.44 | 112,061 | +0.38(+3.19%) |
Mar 16, 2016 | 11.98 | 12.27 | 11.93 | 12.06 | 100,276 | -0.05(-0.44%) |
Mar 15, 2016 | 12.24 | 12.33 | 11.96 | 12.11 | 110,811 | -0.27(-2.17%) |
Mar 14, 2016 | 12.33 | 12.59 | 12.25 | 12.38 | 117,891 | +0.11(+0.88%) |
Mar 11, 2016 | 12.11 | 12.50 | 12.11 | 12.27 | 149,033 | +0.21(+1.70%) |
Mar 10, 2016 | 12.04 | 12.18 | 11.90 | 12.07 | 162,379 | +0.03(+0.22%) |
Mar 09, 2016 | 12.12 | 12.15 | 11.93 | 12.04 | 147,430 | +0.01(+0.07%) |
Mar 08, 2016 | 12.39 | 12.39 | 12.01 | 12.03 | 78,274 | -0.32(-2.61%) |
Mar 07, 2016 | 12.38 | 12.58 | 12.25 | 12.35 | 200,127 | -0.05(-0.43%) |
Mar 04, 2016 | 11.68 | 13.28 | 11.68 | 12.41 | 366,975 | +0.91(+7.94%) |
Mar 03, 2016 | 11.90 | 12.03 | 11.49 | 11.49 | 402,756 | -0.69(-5.65%) |
Mar 02, 2016 | 11.49 | 12.28 | 11.49 | 12.18 | 173,993 | +0.59(+5.09%) |
Mar 01, 2016 | 11.49 | 11.67 | 11.49 | 11.59 | 108,664 | +0.10(+0.86%) |
Feb 29, 2016 | 11.34 | 11.68 | 11.34 | 11.49 | 59,303 | +0.05(+0.47%) |
Feb 26, 2016 | 11.17 | 11.51 | 11.00 | 11.44 | 148,707 | +0.26(+2.32%) |
Feb 25, 2016 | 11.12 | 11.23 | 10.97 | 11.18 | 103,192 | +0.02(+0.16%) |
Feb 24, 2016 | 10.95 | 11.21 | 10.77 | 11.16 | 58,259 | +0.07(+0.64%) |
Feb 23, 2016 | 11.23 | 11.30 | 11.06 | 11.09 | 86,737 | -0.15(-1.35%) |
Feb 22, 2016 | 11.31 | 11.31 | 11.05 | 11.24 | 56,593 | +0.06(+0.56%) |
Feb 19, 2016 | 11.14 | 11.29 | 11.08 | 11.18 | 74,388 | -0.11(-0.95%) |
Feb 18, 2016 | 11.37 | 11.53 | 11.17 | 11.29 | 172,919 | -0.02(-0.16%) |
Feb 17, 2016 | 11.30 | 11.44 | 11.18 | 11.31 | 72,564 | +0.13(+1.20%) |
Feb 16, 2016 | 10.78 | 11.21 | 10.63 | 11.17 | 93,173 | +0.44(+4.08%) |
Feb 12, 2016 | 10.67 | 10.73 | 10.73 | 10.73 | 74,125 | +0.12(+1.10%) |
Feb 11, 2016 | 10.46 | 10.78 | 10.43 | 10.62 | 119,176 | +0.04(+0.42%) |
Feb 10, 2016 | 10.72 | 10.90 | 10.56 | 10.57 | 151,418 | -0.13(-1.25%) |
Feb 09, 2016 | 10.65 | 11.09 | 10.61 | 10.71 | 285,959 | -0.17(-1.56%) |
Feb 08, 2016 | 11.25 | 11.45 | 10.73 | 10.88 | 255,476 | -0.56(-4.93%) |
Feb 05, 2016 | 11.52 | 11.56 | 11.14 | 11.44 | 182,989 | +0.04(+0.39%) |
Feb 04, 2016 | 10.79 | 11.79 | 10.79 | 11.39 | 227,271 | +0.53(+4.86%) |
Feb 03, 2016 | 10.90 | 10.94 | 10.66 | 10.87 | 106,147 | +0.00(+0.00%) |
Feb 02, 2016 | 10.55 | 11.06 | 10.55 | 10.87 | 294,693 | +0.10(+0.91%) |
Feb 01, 2016 | 10.63 | 10.93 | 10.57 | 10.77 | 171,863 | -0.04(-0.41%) |
Jan 29, 2016 | 10.20 | 10.96 | 10.20 | 10.81 | 216,413 | +0.62(+6.05%) |
Jan 28, 2016 | 10.25 | 10.38 | 9.919 | 10.20 | 84,541 | +0.11(+1.06%) |
Jan 27, 2016 | 10.18 | 10.32 | 9.928 | 10.09 | 82,440 | -0.20(-1.91%) |
Jan 26, 2016 | 9.946 | 10.36 | 9.946 | 10.29 | 23,933 | +0.34(+3.42%) |
Jan 25, 2016 | 10.31 | 10.55 | 9.803 | 9.946 | 124,896 | -0.49(-4.71%) |
Jan 22, 2016 | 9.973 | 10.55 | 9.973 | 10.44 | 117,687 | +0.55(+5.61%) |
Jan 21, 2016 | 9.928 | 10.15 | 9.740 | 9.883 | 98,063 | -0.07(-0.72%) |
Jan 20, 2016 | 9.544 | 10.000 | 9.239 | 9.955 | 170,445 | +0.23(+2.39%) |
Jan 19, 2016 | 10.09 | 10.23 | 9.678 | 9.722 | 105,771 | -0.42(-4.14%) |
Jan 15, 2016 | 9.928 | 10.14 | 10.14 | 10.14 | 76,585 | +0.11(+1.07%) |
Jan 14, 2016 | 10.12 | 10.26 | 9.928 | 10.04 | 77,379 | -0.13(-1.32%) |
Jan 13, 2016 | 10.46 | 10.73 | 10.07 | 10.17 | 136,389 | -0.22(-2.15%) |
Jan 12, 2016 | 10.24 | 10.55 | 10.12 | 10.39 | 133,858 | +0.23(+2.29%) |
Jan 11, 2016 | 10.45 | 10.49 | 10.16 | 10.16 | 133,060 | -0.16(-1.56%) |
Jan 08, 2016 | 10.48 | 10.59 | 10.31 | 10.32 | 44,205 | -0.18(-1.70%) |
Jan 07, 2016 | 10.40 | 10.64 | 10.40 | 10.50 | 52,583 | +0.00(+0.00%) |
Jan 06, 2016 | 10.64 | 10.80 | 10.48 | 10.50 | 165,868 | -0.27(-2.49%) |
Jan 05, 2016 | 11.17 | 11.31 | 10.72 | 10.77 | 212,451 | -0.33(-2.98%) |
Jan 04, 2016 | 11.06 | 11.18 | 10.91 | 11.10 | 111,687 | -0.17(-1.51%) |
Dec 31, 2015 | 10.97 | 11.27 | 11.27 | 11.27 | 120,188 | +0.19(+1.70%) |
Dec 30, 2015 | 11.05 | 11.28 | 10.95 | 11.08 | 91,903 | -0.05(-0.48%) |
Dec 29, 2015 | 11.43 | 11.85 | 11.04 | 11.14 | 161,956 | -0.41(-3.56%) |
Dec 28, 2015 | 11.29 | 11.62 | 11.16 | 11.55 | 97,257 | +0.13(+1.10%) |
Dec 24, 2015 | 11.37 | 11.42 | 11.42 | 11.42 | 58,920 | +0.09(+0.79%) |
Dec 23, 2015 | 11.01 | 11.33 | 10.73 | 11.33 | 206,854 | +0.68(+6.34%) |
Dec 22, 2015 | 10.20 | 10.76 | 10.10 | 10.66 | 136,976 | +0.55(+5.40%) |
Dec 21, 2015 | 9.652 | 10.28 | 9.512 | 10.11 | 363,952 | +0.60(+6.30%) |
Dec 18, 2015 | 8.895 | 9.644 | 8.895 | 9.512 | 951,147 | +0.83(+9.53%) |
Dec 17, 2015 | 8.675 | 9.080 | 8.640 | 8.684 | 509,597 | +0.01(+0.10%) |
Dec 16, 2015 | 8.895 | 9.080 | 8.534 | 8.675 | 261,831 | -0.16(-1.79%) |
Dec 15, 2015 | 8.957 | 9.327 | 8.640 | 8.833 | 440,256 | -0.05(-0.59%) |
Dec 14, 2015 | 9.468 | 9.388 | 8.754 | 8.886 | 330,657 | -0.50(-5.35%) |
Dec 11, 2015 | 9.520 | 9.582 | 9.335 | 9.388 | 218,534 | -0.30(-3.09%) |
Dec 10, 2015 | 9.855 | 10.01 | 8.869 | 9.688 | 402,829 | -0.22(-2.22%) |
Dec 09, 2015 | 10.30 | 10.48 | 9.785 | 9.908 | 117,523 | -0.34(-3.35%) |
Dec 08, 2015 | 10.16 | 10.46 | 10.03 | 10.25 | 61,569 | -0.10(-0.94%) |
Dec 07, 2015 | 10.99 | 11.04 | 10.26 | 10.35 | 70,786 | -0.63(-5.77%) |
Dec 04, 2015 | 10.66 | 11.13 | 10.66 | 10.98 | 70,463 | +0.34(+3.23%) |
Dec 03, 2015 | 10.88 | 10.88 | 10.49 | 10.64 | 63,885 | -0.13(-1.23%) |
Dec 02, 2015 | 10.94 | 10.98 | 10.70 | 10.77 | 31,706 | -0.15(-1.37%) |
Dec 01, 2015 | 11.14 | 11.14 | 10.81 | 10.92 | 40,551 | -0.16(-1.43%) |
Nov 30, 2015 | 11.16 | 11.31 | 10.97 | 11.08 | 45,847 | -0.11(-1.02%) |
Nov 27, 2015 | 11.12 | 11.26 | 11.10 | 11.19 | 16,961 | +0.11(+1.03%) |
Nov 25, 2015 | 10.99 | 11.08 | 11.08 | 11.08 | 28,500 | +0.04(+0.40%) |
Nov 24, 2015 | 10.94 | 11.05 | 10.81 | 11.04 | 56,192 | +0.09(+0.80%) |
Nov 23, 2015 | 11.16 | 11.20 | 10.83 | 10.95 | 126,523 | -0.33(-2.89%) |
Nov 20, 2015 | 11.33 | 11.33 | 11.10 | 11.27 | 40,649 | -0.18(-1.54%) |
Nov 19, 2015 | 11.41 | 11.46 | 11.24 | 11.45 | 20,845 | +0.02(+0.15%) |
Nov 18, 2015 | 11.32 | 11.48 | 11.29 | 11.43 | 41,243 | +0.06(+0.54%) |
Nov 17, 2015 | 11.36 | 11.50 | 11.15 | 11.37 | 64,237 | +0.00(+0.00%) |
Nov 16, 2015 | 11.33 | 11.41 | 11.24 | 11.37 | 16,607 | -0.05(-0.46%) |
Nov 13, 2015 | 11.48 | 11.57 | 11.39 | 11.42 | 29,847 | -0.03(-0.23%) |
Nov 12, 2015 | 11.59 | 11.63 | 11.45 | 11.45 | 25,385 | -0.20(-1.74%) |
Nov 11, 2015 | 11.74 | 11.92 | 11.63 | 11.65 | 41,773 | -0.11(-0.90%) |
Nov 10, 2015 | 11.94 | 11.96 | 11.63 | 11.76 | 35,015 | -0.31(-2.56%) |
Nov 09, 2015 | 12.06 | 12.21 | 11.83 | 12.07 | 39,628 | -0.15(-1.23%) |
Nov 06, 2015 | 11.92 | 12.23 | 11.76 | 12.22 | 35,784 | +0.17(+1.39%) |
Nov 05, 2015 | 12.37 | 12.37 | 11.84 | 12.05 | 41,737 | -0.37(-2.98%) |
Nov 04, 2015 | 12.11 | 12.63 | 12.11 | 12.42 | 74,897 | +0.22(+1.81%) |
Nov 03, 2015 | 11.88 | 12.43 | 11.88 | 12.20 | 107,454 | +0.18(+1.46%) |
Nov 02, 2015 | 11.62 | 12.02 | 11.62 | 12.02 | 89,732 | +0.52(+4.52%) |
Oct 30, 2015 | 12.26 | 12.26 | 11.45 | 11.50 | 212,142 | -0.84(-6.78%) |
Oct 29, 2015 | 12.64 | 12.69 | 11.89 | 12.34 | 112,155 | -0.94(-7.10%) |
Oct 28, 2015 | 13.18 | 13.51 | 13.14 | 13.28 | 53,616 | +0.06(+0.47%) |
Oct 27, 2015 | 13.22 | 13.26 | 12.71 | 13.22 | 160,307 | -0.10(-0.73%) |
Oct 26, 2015 | 13.35 | 13.57 | 13.21 | 13.32 | 54,301 | -0.17(-1.24%) |
Oct 23, 2015 | 13.28 | 13.66 | 13.17 | 13.48 | 78,775 | +0.24(+1.80%) |
Oct 22, 2015 | 13.23 | 13.42 | 13.12 | 13.25 | 41,812 | +0.00(+0.00%) |
Oct 21, 2015 | 13.29 | 13.29 | 12.90 | 13.25 | 74,092 | +0.01(+0.07%) |
Oct 20, 2015 | 13.25 | 13.36 | 13.12 | 13.24 | 6,686 | -0.08(-0.60%) |
Oct 19, 2015 | 13.30 | 13.43 | 13.17 | 13.32 | 36,448 | +0.01(+0.07%) |
Oct 16, 2015 | 13.42 | 13.51 | 13.23 | 13.31 | 66,924 | -0.06(-0.46%) |
Oct 15, 2015 | 13.12 | 13.46 | 12.94 | 13.37 | 35,437 | +0.26(+1.95%) |
Oct 14, 2015 | 12.77 | 13.24 | 12.77 | 13.11 | 25,418 | +0.28(+2.20%) |
Oct 13, 2015 | 13.04 | 13.22 | 12.70 | 12.83 | 117,604 | -0.33(-2.48%) |
Oct 12, 2015 | 13.18 | 13.21 | 13.02 | 13.16 | 71,879 | -0.04(-0.27%) |
Oct 09, 2015 | 13.07 | 13.26 | 13.07 | 13.19 | 113,841 | +0.19(+1.49%) |
Oct 08, 2015 | 12.76 | 13.14 | 12.76 | 13.00 | 77,391 | +0.32(+2.50%) |
Oct 07, 2015 | 12.85 | 13.27 | 12.39 | 12.68 | 152,772 | -0.18(-1.37%) |
Oct 06, 2015 | 12.90 | 13.16 | 12.77 | 12.86 | 40,476 | -0.01(-0.07%) |
Oct 05, 2015 | 12.64 | 12.90 | 12.64 | 12.87 | 44,879 | +0.27(+2.17%) |
Oct 02, 2015 | 12.20 | 12.61 | 12.15 | 12.59 | 29,649 | +0.28(+2.29%) |
Oct 01, 2015 | 12.75 | 12.75 | 12.19 | 12.31 | 60,666 | -0.41(-3.25%) |
Sep 30, 2015 | 12.38 | 12.81 | 11.86 | 12.73 | 165,731 | +0.41(+3.29%) |
Sep 29, 2015 | 12.37 | 12.46 | 12.14 | 12.32 | 85,117 | -0.12(-0.99%) |
Sep 28, 2015 | 12.94 | 12.94 | 12.19 | 12.44 | 161,921 | -0.57(-4.40%) |
Sep 25, 2015 | 13.16 | 13.29 | 12.99 | 13.02 | 94,344 | -0.15(-1.14%) |
Sep 24, 2015 | 12.99 | 13.18 | 12.93 | 13.17 | 52,220 | +0.13(+1.01%) |
Sep 23, 2015 | 13.32 | 13.44 | 12.91 | 13.03 | 87,670 | -0.28(-2.12%) |
Sep 22, 2015 | 13.30 | 13.44 | 13.08 | 13.32 | 64,663 | -0.07(-0.53%) |
Sep 21, 2015 | 13.25 | 13.39 | 13.03 | 13.39 | 54,644 | +0.21(+1.60%) |
Sep 18, 2015 | 13.33 | 13.48 | 13.15 | 13.18 | 23,005 | -0.31(-2.29%) |
Sep 17, 2015 | 13.44 | 13.83 | 13.36 | 13.48 | 89,988 | +0.08(+0.60%) |
Sep 16, 2015 | 13.48 | 13.58 | 13.22 | 13.40 | 64,454 | -0.07(-0.52%) |
Sep 15, 2015 | 13.30 | 13.54 | 13.27 | 13.47 | 52,759 | +0.15(+1.11%) |
Sep 14, 2015 | 13.51 | 13.51 | 13.30 | 13.32 | 21,713 | -0.22(-1.61%) |
Sep 11, 2015 | 13.62 | 13.67 | 13.51 | 13.54 | 88,339 | -0.19(-1.39%) |
Sep 10, 2015 | 13.75 | 13.83 | 13.65 | 13.73 | 26,767 | -0.08(-0.57%) |
Sep 09, 2015 | 13.97 | 14.06 | 13.74 | 13.81 | 31,835 | -0.04(-0.31%) |
Sep 08, 2015 | 14.03 | 14.03 | 13.86 | 13.86 | 18,846 | -0.02(-0.13%) |
Sep 04, 2015 | 13.96 | 13.87 | 13.87 | 13.87 | 35,527 | -0.28(-1.97%) |
Sep 03, 2015 | 13.95 | 14.30 | 13.91 | 14.15 | 99,782 | +0.19(+1.37%) |
Sep 02, 2015 | 14.12 | 14.12 | 13.72 | 13.96 | 37,845 | -0.01(-0.06%) |
Sep 01, 2015 | 14.05 | 14.22 | 13.92 | 13.97 | 56,172 | -0.30(-2.07%) |
Aug 31, 2015 | 14.04 | 14.52 | 14.04 | 14.26 | 123,610 | +0.10(+0.74%) |
Aug 28, 2015 | 14.07 | 14.19 | 13.99 | 14.16 | 181,524 | +0.10(+0.74%) |
Aug 27, 2015 | 14.08 | 14.46 | 14.02 | 14.06 | 180,553 | +0.10(+0.75%) |
Aug 26, 2015 | 14.17 | 14.17 | 13.70 | 13.95 | 347,081 | +0.04(+0.31%) |
Aug 25, 2015 | 14.89 | 15.03 | 13.79 | 13.91 | 247,529 | -0.57(-3.91%) |
Aug 24, 2015 | 14.46 | 14.95 | 14.01 | 14.47 | 220,727 | -0.40(-2.69%) |
Aug 21, 2015 | 14.96 | 15.06 | 14.79 | 14.87 | 53,099 | -0.23(-1.50%) |
Aug 20, 2015 | 15.00 | 15.17 | 14.89 | 15.10 | 125,115 | +0.06(+0.40%) |
Aug 19, 2015 | 15.46 | 15.56 | 14.96 | 15.04 | 114,021 | -0.43(-2.76%) |
Aug 18, 2015 | 15.79 | 15.82 | 15.41 | 15.46 | 51,561 | -0.42(-2.63%) |
Aug 17, 2015 | 15.91 | 15.95 | 15.73 | 15.88 | 61,986 | -0.07(-0.44%) |
Aug 14, 2015 | 15.69 | 15.95 | 15.50 | 15.95 | 111,810 | +0.27(+1.72%) |
Aug 13, 2015 | 15.46 | 15.91 | 15.24 | 15.68 | 279,703 | +0.22(+1.41%) |
Aug 12, 2015 | 15.54 | 15.74 | 15.45 | 15.46 | 79,572 | -0.15(-0.95%) |
Aug 11, 2015 | 15.50 | 15.68 | 15.44 | 15.61 | 74,362 | -0.09(-0.55%) |
Aug 10, 2015 | 15.91 | 15.95 | 15.62 | 15.70 | 124,418 | -0.13(-0.82%) |
Aug 07, 2015 | 16.17 | 16.17 | 15.70 | 15.83 | 184,239 | -0.37(-2.26%) |
Aug 06, 2015 | 16.54 | 16.64 | 16.09 | 16.19 | 68,454 | -0.31(-1.90%) |
Aug 05, 2015 | 16.38 | 16.66 | 16.38 | 16.51 | 66,048 | +0.23(+1.44%) |
Aug 04, 2015 | 16.13 | 16.29 | 16.10 | 16.27 | 65,902 | +0.10(+0.59%) |
Aug 03, 2015 | 16.14 | 16.19 | 15.79 | 16.18 | 118,325 | -0.04(-0.27%) |
Jul 31, 2015 | 16.08 | 16.27 | 15.79 | 16.22 | 161,761 | +0.24(+1.52%) |
Jul 30, 2015 | 15.81 | 16.03 | 15.65 | 15.98 | 57,157 | +0.20(+1.27%) |
Jul 29, 2015 | 15.75 | 16.00 | 15.69 | 15.78 | 31,495 | +0.06(+0.39%) |
Jul 28, 2015 | 15.32 | 15.93 | 15.19 | 15.72 | 103,998 | +0.44(+2.90%) |
Jul 27, 2015 | 15.70 | 15.70 | 15.23 | 15.27 | 89,799 | -0.50(-3.20%) |
Jul 24, 2015 | 16.39 | 16.39 | 15.77 | 15.78 | 112,265 | -0.53(-3.25%) |
Jul 23, 2015 | 16.65 | 16.65 | 16.27 | 16.31 | 107,656 | -0.25(-1.52%) |
Jul 22, 2015 | 16.63 | 16.78 | 16.36 | 16.56 | 109,202 | -0.10(-0.57%) |
Jul 21, 2015 | 16.76 | 16.87 | 16.49 | 16.66 | 165,923 | +0.01(+0.05%) |
Jul 20, 2015 | 16.67 | 17.05 | 16.53 | 16.65 | 192,481 | +0.04(+0.26%) |
Jul 17, 2015 | 16.62 | 16.78 | 16.39 | 16.60 | 137,269 | +0.01(+0.05%) |
Jul 16, 2015 | 16.61 | 16.75 | 16.41 | 16.59 | 217,858 | +0.09(+0.53%) |
Jul 15, 2015 | 16.97 | 17.12 | 16.31 | 16.51 | 202,793 | -0.41(-2.42%) |
Jul 14, 2015 | 16.55 | 17.06 | 16.43 | 16.92 | 160,090 | +0.39(+2.37%) |
Jul 13, 2015 | 16.55 | 16.55 | 16.18 | 16.53 | 149,739 | +0.07(+0.42%) |
Jul 10, 2015 | 16.10 | 16.57 | 15.98 | 16.46 | 95,367 | +0.50(+3.16%) |
Jul 09, 2015 | 16.69 | 16.71 | 15.51 | 15.95 | 140,734 | -0.44(-2.71%) |
Jul 08, 2015 | 15.69 | 16.56 | 15.69 | 16.39 | 221,478 | +0.61(+3.86%) |
Jul 07, 2015 | 15.87 | 15.98 | 15.43 | 15.79 | 94,584 | -0.07(-0.44%) |
Jul 06, 2015 | 15.93 | 15.93 | 15.68 | 15.86 | 123,210 | -0.25(-1.57%) |
Jul 02, 2015 | 16.11 | 16.11 | 16.11 | 16.11 | 69,215 | -0.07(-0.43%) |
Jul 01, 2015 | 16.22 | 16.35 | 15.98 | 16.18 | 76,149 | +0.12(+0.76%) |
Jun 30, 2015 | 16.43 | 16.49 | 15.98 | 16.06 | 96,561 | -0.23(-1.44%) |
Jun 29, 2015 | 16.56 | 17.00 | 16.18 | 16.29 | 234,392 | -0.32(-1.94%) |
Jun 26, 2015 | 16.68 | 16.99 | 16.53 | 16.61 | 86,244 | -0.12(-0.73%) |
Jun 25, 2015 | 17.20 | 17.24 | 16.67 | 16.73 | 100,156 | -0.46(-2.68%) |
Jun 24, 2015 | 17.31 | 17.39 | 17.05 | 17.20 | 119,473 | -0.10(-0.55%) |
Jun 23, 2015 | 16.81 | 17.40 | 16.65 | 17.29 | 242,778 | +0.49(+2.90%) |
Jun 22, 2015 | 16.93 | 17.07 | 16.39 | 16.80 | 164,020 | -0.10(-0.57%) |
Jun 19, 2015 | 17.55 | 17.56 | 16.68 | 16.90 | 161,372 | -0.49(-2.80%) |
Jun 18, 2015 | 17.20 | 17.57 | 17.09 | 17.39 | 97,288 | +0.36(+2.09%) |
Jun 17, 2015 | 17.21 | 17.21 | 16.88 | 17.03 | 107,649 | -0.16(-0.91%) |
Jun 16, 2015 | 17.12 | 17.41 | 17.11 | 17.19 | 59,414 | +0.05(+0.30%) |
Jun 15, 2015 | 17.56 | 17.90 | 17.06 | 17.13 | 344,088 | -0.44(-2.52%) |
Jun 12, 2015 | 17.16 | 17.90 | 17.16 | 17.58 | 90,885 | +0.43(+2.54%) |
Jun 11, 2015 | 17.44 | 17.58 | 16.98 | 17.14 | 295,440 | -0.21(-1.20%) |
Jun 10, 2015 | 17.20 | 17.52 | 17.05 | 17.35 | 211,154 | +0.30(+1.73%) |
Jun 09, 2015 | 17.33 | 17.42 | 16.90 | 17.06 | 461,982 | -0.20(-1.16%) |
Jun 08, 2015 | 17.23 | 17.33 | 17.10 | 17.26 | 95,088 | -0.04(-0.25%) |
Jun 05, 2015 | 17.17 | 17.49 | 17.00 | 17.30 | 153,870 | +0.17(+0.96%) |
Jun 04, 2015 | 17.08 | 17.39 | 16.95 | 17.13 | 47,205 | -0.02(-0.10%) |
Jun 03, 2015 | 17.22 | 17.43 | 16.94 | 17.15 | 33,739 | -0.08(-0.45%) |
Jun 02, 2015 | 17.36 | 17.43 | 17.19 | 17.23 | 41,175 | -0.11(-0.65%) |