Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.43 | 13.86 | 13.30 | 13.80 | 141,054 | +0.39(+2.91%) |
May 27, 2016 | 13.21 | 13.41 | 13.41 | 13.41 | 43,200 | +0.10(+0.75%) |
May 26, 2016 | 13.55 | 13.55 | 13.18 | 13.31 | 77,933 | -0.22(-1.63%) |
May 25, 2016 | 12.79 | 13.80 | 12.79 | 13.53 | 268,395 | +0.81(+6.37%) |
May 24, 2016 | 12.56 | 12.77 | 12.46 | 12.72 | 167,525 | +0.27(+2.17%) |
May 23, 2016 | 12.15 | 12.65 | 12.15 | 12.45 | 71,553 | +0.24(+1.97%) |
May 20, 2016 | 11.98 | 12.36 | 11.96 | 12.21 | 182,780 | +0.26(+2.18%) |
May 19, 2016 | 11.80 | 12.00 | 11.54 | 11.95 | 161,150 | +0.10(+0.84%) |
May 18, 2016 | 11.67 | 12.03 | 11.67 | 11.85 | 90,990 | +0.14(+1.20%) |
May 17, 2016 | 12.00 | 12.10 | 11.47 | 11.71 | 159,769 | -0.29(-2.42%) |
May 16, 2016 | 11.90 | 12.23 | 11.72 | 12.00 | 173,614 | +0.11(+0.93%) |
May 13, 2016 | 11.88 | 12.12 | 11.78 | 11.89 | 35,997 | -0.02(-0.17%) |
May 12, 2016 | 12.06 | 12.16 | 11.82 | 11.91 | 61,414 | -0.05(-0.42%) |
May 11, 2016 | 12.09 | 12.28 | 11.85 | 11.96 | 101,509 | -0.10(-0.83%) |
May 10, 2016 | 11.98 | 12.57 | 11.87 | 12.06 | 174,798 | +0.10(+0.84%) |
May 09, 2016 | 11.53 | 12.03 | 11.49 | 11.96 | 344,962 | +0.48(+4.18%) |
May 06, 2016 | 11.39 | 11.56 | 11.14 | 11.48 | 103,636 | +0.03(+0.26%) |
May 05, 2016 | 12.40 | 12.55 | 11.35 | 11.45 | 149,929 | -0.43(-3.62%) |
May 04, 2016 | 11.96 | 12.04 | 11.86 | 11.88 | 60,109 | -0.10(-0.83%) |
May 03, 2016 | 12.00 | 12.07 | 11.78 | 11.98 | 132,201 | -0.11(-0.91%) |
May 02, 2016 | 12.06 | 12.21 | 12.01 | 12.09 | 232,248 | +0.18(+1.51%) |
Apr 29, 2016 | 12.04 | 12.22 | 11.84 | 11.91 | 75,960 | -0.07(-0.58%) |
Apr 28, 2016 | 12.27 | 12.37 | 11.95 | 11.98 | 74,543 | -0.22(-1.80%) |
Apr 27, 2016 | 12.67 | 12.76 | 11.93 | 12.20 | 132,739 | -0.40(-3.17%) |
Apr 26, 2016 | 12.79 | 12.79 | 12.51 | 12.60 | 37,804 | -0.10(-0.79%) |
Apr 25, 2016 | 12.76 | 12.85 | 12.65 | 12.70 | 78,014 | -0.05(-0.39%) |
Apr 22, 2016 | 12.68 | 12.92 | 12.62 | 12.75 | 54,609 | +0.03(+0.24%) |
Apr 21, 2016 | 12.65 | 12.89 | 12.62 | 12.72 | 26,659 | +0.03(+0.24%) |
Apr 20, 2016 | 12.86 | 12.86 | 12.59 | 12.69 | 44,874 | -0.09(-0.70%) |
Apr 19, 2016 | 12.79 | 13.00 | 12.69 | 12.78 | 85,472 | +0.07(+0.55%) |
Apr 18, 2016 | 12.59 | 12.80 | 12.59 | 12.71 | 44,933 | +0.12(+0.95%) |
Apr 15, 2016 | 12.53 | 12.78 | 12.48 | 12.59 | 39,876 | +0.03(+0.24%) |
Apr 14, 2016 | 12.27 | 12.63 | 12.11 | 12.56 | 45,724 | +0.30(+2.45%) |
Apr 13, 2016 | 12.14 | 12.36 | 12.03 | 12.26 | 88,461 | +0.26(+2.17%) |
Apr 12, 2016 | 11.96 | 12.20 | 11.85 | 12.00 | 94,479 | +0.08(+0.67%) |
Apr 11, 2016 | 11.97 | 12.18 | 11.84 | 11.92 | 281,421 | +0.02(+0.17%) |
Apr 08, 2016 | 12.01 | 12.09 | 11.81 | 11.90 | 47,413 | -0.03(-0.25%) |
Apr 07, 2016 | 11.81 | 12.01 | 11.79 | 11.93 | 35,360 | -0.01(-0.08%) |
Apr 06, 2016 | 11.88 | 12.06 | 11.86 | 11.94 | 34,177 | +0.05(+0.42%) |
Apr 05, 2016 | 11.91 | 12.01 | 11.73 | 11.89 | 49,555 | -0.11(-0.92%) |
Apr 04, 2016 | 11.66 | 12.11 | 11.57 | 12.00 | 53,969 | +0.29(+2.48%) |
Apr 01, 2016 | 11.56 | 12.06 | 11.56 | 11.71 | 89,120 | +0.06(+0.52%) |
Mar 31, 2016 | 11.72 | 12.00 | 11.62 | 11.65 | 74,789 | -0.02(-0.17%) |
Mar 30, 2016 | 11.66 | 11.83 | 11.65 | 11.67 | 53,613 | +0.14(+1.21%) |
Mar 29, 2016 | 11.17 | 11.60 | 11.17 | 11.53 | 105,497 | +0.22(+1.95%) |
Mar 28, 2016 | 11.25 | 11.55 | 11.20 | 11.31 | 133,024 | +0.03(+0.27%) |
Mar 24, 2016 | 11.10 | 11.28 | 11.28 | 11.28 | 124,700 | +0.10(+0.89%) |
Mar 23, 2016 | 11.20 | 11.43 | 11.03 | 11.18 | 133,076 | -0.12(-1.06%) |
Mar 22, 2016 | 11.41 | 11.51 | 11.15 | 11.30 | 45,327 | -0.20(-1.74%) |
Mar 21, 2016 | 11.88 | 12.00 | 11.45 | 11.50 | 62,404 | -0.53(-4.41%) |
Mar 18, 2016 | 12.00 | 12.32 | 11.97 | 12.03 | 74,782 | +0.11(+0.92%) |
Mar 17, 2016 | 11.73 | 12.14 | 11.54 | 11.92 | 42,742 | +0.19(+1.62%) |
Mar 16, 2016 | 11.63 | 11.93 | 11.63 | 11.73 | 95,785 | +0.01(+0.09%) |
Mar 15, 2016 | 11.81 | 11.93 | 11.53 | 11.72 | 70,271 | -0.25(-2.09%) |
Mar 14, 2016 | 11.62 | 12.05 | 11.46 | 11.97 | 96,163 | +0.26(+2.22%) |
Mar 11, 2016 | 11.50 | 11.75 | 11.18 | 11.71 | 72,488 | +0.27(+2.36%) |
Mar 10, 2016 | 11.81 | 11.81 | 11.26 | 11.44 | 137,411 | -0.22(-1.89%) |
Mar 09, 2016 | 11.51 | 11.72 | 11.48 | 11.66 | 81,998 | -0.02(-0.17%) |
Mar 08, 2016 | 11.79 | 11.80 | 11.47 | 11.68 | 61,801 | -0.13(-1.10%) |
Mar 07, 2016 | 11.18 | 11.92 | 11.04 | 11.81 | 116,865 | +0.63(+5.64%) |
Mar 04, 2016 | 11.56 | 11.94 | 11.02 | 11.18 | 167,388 | -0.22(-1.93%) |
Mar 03, 2016 | 12.16 | 12.17 | 11.00 | 11.40 | 273,659 | -0.82(-6.71%) |
Mar 02, 2016 | 12.65 | 12.76 | 11.80 | 12.22 | 196,164 | -1.38(-10.15%) |
Mar 01, 2016 | 12.61 | 13.82 | 12.61 | 13.60 | 119,219 | +1.12(+8.97%) |
Feb 29, 2016 | 12.34 | 12.88 | 12.24 | 12.48 | 103,712 | -0.03(-0.24%) |
Feb 26, 2016 | 12.32 | 12.67 | 12.18 | 12.51 | 34,500 | +0.19(+1.54%) |
Feb 25, 2016 | 12.24 | 12.34 | 12.00 | 12.32 | 33,292 | +0.07(+0.57%) |
Feb 24, 2016 | 11.78 | 12.27 | 11.65 | 12.25 | 42,900 | +0.38(+3.20%) |
Feb 23, 2016 | 11.92 | 12.21 | 11.46 | 11.87 | 68,335 | -0.05(-0.42%) |
Feb 22, 2016 | 12.25 | 12.40 | 11.53 | 11.92 | 96,693 | -0.16(-1.32%) |
Feb 19, 2016 | 11.46 | 12.16 | 11.46 | 12.08 | 70,352 | +0.60(+5.23%) |
Feb 18, 2016 | 11.60 | 11.88 | 11.45 | 11.48 | 30,502 | -0.17(-1.46%) |
Feb 17, 2016 | 11.82 | 11.82 | 11.32 | 11.65 | 88,653 | +0.22(+1.92%) |
Feb 16, 2016 | 11.56 | 11.61 | 11.05 | 11.43 | 71,560 | +0.44(+4.00%) |
Feb 12, 2016 | 11.58 | 10.99 | 10.99 | 10.99 | 51,400 | -0.48(-4.18%) |
Feb 11, 2016 | 11.40 | 11.84 | 11.40 | 11.47 | 29,848 | -0.05(-0.43%) |
Feb 10, 2016 | 11.41 | 11.77 | 11.41 | 11.52 | 87,528 | +0.12(+1.05%) |
Feb 09, 2016 | 11.93 | 12.48 | 11.39 | 11.40 | 94,566 | -0.67(-5.55%) |
Feb 08, 2016 | 12.33 | 12.36 | 11.57 | 12.07 | 82,913 | -0.34(-2.74%) |
Feb 05, 2016 | 14.36 | 14.36 | 12.35 | 12.41 | 109,973 | -2.08(-14.35%) |
Feb 04, 2016 | 14.20 | 14.60 | 13.96 | 14.49 | 43,667 | +0.27(+1.90%) |
Feb 03, 2016 | 14.45 | 14.47 | 14.00 | 14.22 | 69,366 | -0.06(-0.42%) |
Feb 02, 2016 | 14.63 | 14.66 | 14.20 | 14.28 | 28,249 | -0.46(-3.12%) |
Feb 01, 2016 | 14.86 | 14.89 | 14.07 | 14.74 | 93,317 | -0.19(-1.27%) |
Jan 29, 2016 | 14.70 | 15.30 | 14.68 | 14.93 | 48,871 | +0.19(+1.29%) |
Jan 28, 2016 | 14.70 | 14.90 | 14.34 | 14.74 | 30,845 | +0.10(+0.68%) |
Jan 27, 2016 | 14.96 | 15.18 | 14.63 | 14.64 | 52,754 | -0.49(-3.24%) |
Jan 26, 2016 | 15.42 | 15.67 | 14.76 | 15.13 | 107,310 | -0.25(-1.63%) |
Jan 25, 2016 | 15.93 | 16.39 | 15.27 | 15.38 | 46,949 | -0.64(-4.00%) |
Jan 22, 2016 | 15.58 | 16.09 | 15.42 | 16.02 | 38,329 | +0.75(+4.91%) |
Jan 21, 2016 | 15.63 | 15.95 | 15.06 | 15.27 | 50,738 | -0.27(-1.74%) |
Jan 20, 2016 | 15.40 | 15.69 | 14.54 | 15.54 | 109,593 | -0.01(-0.06%) |
Jan 19, 2016 | 16.70 | 16.75 | 15.50 | 15.55 | 93,281 | -1.01(-6.10%) |
Jan 15, 2016 | 15.43 | 16.56 | 16.56 | 16.56 | 114,000 | +0.71(+4.48%) |
Jan 14, 2016 | 15.48 | 16.22 | 15.35 | 15.85 | 52,762 | +0.40(+2.59%) |
Jan 13, 2016 | 16.12 | 16.31 | 15.28 | 15.45 | 57,914 | -0.67(-4.16%) |
Jan 12, 2016 | 16.17 | 16.25 | 15.79 | 16.12 | 67,708 | +0.18(+1.13%) |
Jan 11, 2016 | 15.90 | 16.09 | 15.78 | 15.94 | 49,952 | +0.02(+0.13%) |
Jan 08, 2016 | 16.10 | 16.25 | 15.79 | 15.92 | 34,220 | -0.15(-0.93%) |
Jan 07, 2016 | 16.37 | 16.48 | 15.98 | 16.07 | 44,898 | -0.54(-3.25%) |
Jan 06, 2016 | 16.53 | 16.67 | 16.47 | 16.61 | 27,561 | -0.08(-0.48%) |
Jan 05, 2016 | 16.68 | 16.87 | 16.50 | 16.69 | 35,945 | +0.03(+0.18%) |
Jan 04, 2016 | 17.48 | 17.48 | 16.59 | 16.66 | 95,021 | -0.91(-5.18%) |
Dec 31, 2015 | 18.23 | 17.57 | 17.57 | 17.57 | 177,600 | -0.61(-3.36%) |
Dec 30, 2015 | 18.07 | 18.41 | 18.02 | 18.18 | 50,101 | +0.00(+0.00%) |
Dec 29, 2015 | 18.29 | 18.40 | 17.91 | 18.18 | 17,884 | -0.06(-0.33%) |
Dec 28, 2015 | 18.18 | 18.32 | 18.05 | 18.24 | 32,485 | +0.10(+0.55%) |
Dec 24, 2015 | 18.31 | 18.14 | 18.14 | 18.14 | 23,000 | -0.18(-0.98%) |
Dec 23, 2015 | 17.90 | 18.55 | 17.85 | 18.32 | 145,929 | +0.41(+2.29%) |
Dec 22, 2015 | 17.91 | 17.99 | 17.84 | 17.91 | 95,381 | +0.03(+0.17%) |
Dec 21, 2015 | 18.02 | 18.02 | 17.71 | 17.88 | 78,228 | -0.02(-0.11%) |
Dec 18, 2015 | 17.38 | 18.00 | 17.34 | 17.90 | 172,399 | +0.41(+2.34%) |
Dec 17, 2015 | 17.99 | 18.24 | 17.36 | 17.49 | 133,289 | -0.53(-2.94%) |
Dec 16, 2015 | 18.36 | 18.48 | 17.59 | 18.02 | 105,571 | -0.27(-1.48%) |
Dec 15, 2015 | 17.52 | 18.49 | 17.52 | 18.29 | 162,579 | +0.79(+4.51%) |
Dec 14, 2015 | 18.01 | 18.14 | 17.39 | 17.50 | 132,318 | -0.53(-2.94%) |
Dec 11, 2015 | 18.14 | 18.25 | 17.50 | 18.03 | 162,906 | -0.42(-2.28%) |
Dec 10, 2015 | 18.00 | 18.66 | 17.83 | 18.45 | 57,173 | +0.39(+2.16%) |
Dec 09, 2015 | 17.93 | 18.40 | 17.81 | 18.06 | 54,931 | +0.03(+0.17%) |
Dec 08, 2015 | 17.78 | 18.23 | 17.51 | 18.03 | 57,662 | +0.10(+0.56%) |
Dec 07, 2015 | 18.07 | 18.07 | 17.52 | 17.93 | 48,390 | -0.12(-0.66%) |
Dec 04, 2015 | 18.09 | 18.13 | 17.77 | 18.05 | 46,193 | +0.06(+0.33%) |
Dec 03, 2015 | 17.91 | 18.54 | 17.75 | 17.99 | 34,488 | +0.19(+1.07%) |
Dec 02, 2015 | 18.45 | 18.48 | 17.71 | 17.80 | 60,681 | -0.75(-4.04%) |
Dec 01, 2015 | 18.80 | 18.80 | 18.18 | 18.55 | 30,668 | -0.20(-1.07%) |
Nov 30, 2015 | 18.42 | 18.79 | 17.78 | 18.75 | 137,115 | +0.41(+2.24%) |
Nov 27, 2015 | 18.05 | 18.50 | 18.01 | 18.34 | 99,507 | +0.30(+1.66%) |
Nov 25, 2015 | 17.56 | 18.04 | 18.04 | 18.04 | 47,400 | +0.32(+1.81%) |
Nov 24, 2015 | 17.81 | 17.83 | 17.42 | 17.72 | 66,857 | -0.13(-0.73%) |
Nov 23, 2015 | 17.57 | 18.00 | 17.52 | 17.85 | 62,951 | +0.37(+2.12%) |
Nov 20, 2015 | 17.69 | 17.69 | 17.33 | 17.48 | 100,565 | -0.13(-0.74%) |
Nov 19, 2015 | 17.39 | 17.65 | 17.38 | 17.61 | 31,324 | +0.12(+0.69%) |
Nov 18, 2015 | 17.44 | 17.50 | 17.20 | 17.49 | 29,800 | +0.07(+0.40%) |
Nov 17, 2015 | 17.56 | 17.56 | 16.98 | 17.42 | 84,813 | -0.14(-0.80%) |
Nov 16, 2015 | 16.79 | 17.68 | 16.56 | 17.56 | 107,493 | +0.87(+5.21%) |
Nov 13, 2015 | 17.08 | 17.09 | 16.56 | 16.69 | 70,058 | -0.56(-3.25%) |
Nov 12, 2015 | 17.10 | 17.43 | 16.82 | 17.25 | 54,991 | +0.14(+0.82%) |
Nov 11, 2015 | 17.72 | 17.72 | 17.06 | 17.11 | 103,394 | -0.61(-3.44%) |
Nov 10, 2015 | 17.94 | 17.94 | 17.44 | 17.72 | 78,108 | -0.26(-1.45%) |
Nov 09, 2015 | 18.00 | 18.02 | 17.35 | 17.98 | 106,262 | -0.02(-0.11%) |
Nov 06, 2015 | 16.86 | 18.40 | 16.86 | 18.00 | 285,749 | +1.32(+7.91%) |
Nov 05, 2015 | 16.80 | 16.80 | 16.39 | 16.68 | 43,227 | -0.07(-0.42%) |
Nov 04, 2015 | 16.60 | 16.86 | 16.47 | 16.75 | 31,916 | +0.12(+0.72%) |
Nov 03, 2015 | 16.90 | 16.95 | 16.56 | 16.63 | 52,292 | -0.35(-2.06%) |
Nov 02, 2015 | 16.56 | 17.08 | 16.56 | 16.98 | 44,014 | +0.40(+2.41%) |
Oct 30, 2015 | 16.36 | 16.58 | 16.31 | 16.58 | 45,257 | +0.23(+1.41%) |
Oct 29, 2015 | 16.49 | 16.60 | 16.12 | 16.35 | 23,040 | -0.19(-1.15%) |
Oct 28, 2015 | 15.18 | 16.56 | 15.17 | 16.54 | 70,662 | +1.43(+9.46%) |
Oct 27, 2015 | 15.53 | 15.88 | 15.01 | 15.11 | 70,147 | -0.44(-2.83%) |
Oct 26, 2015 | 16.06 | 16.13 | 15.31 | 15.55 | 45,883 | -0.59(-3.66%) |
Oct 23, 2015 | 16.83 | 17.15 | 15.77 | 16.14 | 55,372 | -0.63(-3.76%) |
Oct 22, 2015 | 16.60 | 17.18 | 16.44 | 16.77 | 80,103 | +0.32(+1.95%) |
Oct 21, 2015 | 16.84 | 16.89 | 16.10 | 16.45 | 56,223 | -0.45(-2.66%) |
Oct 20, 2015 | 16.80 | 17.21 | 16.66 | 16.90 | 22,925 | +0.04(+0.24%) |
Oct 19, 2015 | 16.55 | 17.07 | 16.54 | 16.86 | 23,872 | +0.18(+1.08%) |
Oct 16, 2015 | 16.58 | 16.76 | 16.34 | 16.68 | 61,596 | +0.11(+0.66%) |
Oct 15, 2015 | 16.52 | 16.71 | 16.30 | 16.57 | 60,960 | +0.18(+1.10%) |
Oct 14, 2015 | 16.41 | 16.69 | 16.34 | 16.39 | 39,171 | -0.06(-0.36%) |
Oct 13, 2015 | 16.70 | 16.80 | 16.40 | 16.45 | 74,244 | -0.28(-1.67%) |
Oct 12, 2015 | 16.92 | 16.98 | 16.58 | 16.73 | 13,878 | -0.13(-0.77%) |
Oct 09, 2015 | 17.08 | 17.14 | 16.38 | 16.86 | 52,691 | -0.25(-1.46%) |
Oct 08, 2015 | 16.54 | 17.30 | 16.31 | 17.11 | 209,371 | +0.48(+2.89%) |
Oct 07, 2015 | 15.93 | 16.65 | 15.90 | 16.63 | 175,468 | +0.79(+4.99%) |
Oct 06, 2015 | 15.83 | 16.09 | 15.75 | 15.84 | 34,544 | -0.07(-0.44%) |
Oct 05, 2015 | 15.27 | 15.91 | 15.25 | 15.91 | 58,142 | +0.65(+4.26%) |
Oct 02, 2015 | 15.21 | 15.37 | 15.10 | 15.26 | 41,973 | -0.08(-0.52%) |
Oct 01, 2015 | 15.18 | 15.38 | 14.94 | 15.34 | 52,808 | +0.15(+0.99%) |
Sep 30, 2015 | 14.86 | 15.22 | 14.57 | 15.19 | 81,129 | +0.40(+2.70%) |
Sep 29, 2015 | 14.97 | 14.97 | 14.58 | 14.79 | 54,937 | -0.16(-1.07%) |
Sep 28, 2015 | 15.33 | 15.42 | 14.87 | 14.95 | 34,868 | -0.40(-2.61%) |
Sep 25, 2015 | 15.99 | 16.07 | 15.35 | 15.35 | 86,401 | -0.64(-4.00%) |
Sep 24, 2015 | 15.79 | 16.10 | 15.67 | 15.99 | 121,298 | +0.09(+0.57%) |
Sep 23, 2015 | 15.74 | 16.34 | 15.73 | 15.90 | 93,205 | +0.10(+0.63%) |
Sep 22, 2015 | 15.74 | 15.92 | 15.50 | 15.80 | 71,963 | -0.07(-0.44%) |
Sep 21, 2015 | 15.79 | 15.98 | 15.25 | 15.87 | 78,520 | +0.19(+1.21%) |
Sep 18, 2015 | 15.18 | 16.00 | 15.18 | 15.68 | 640,669 | +0.34(+2.22%) |
Sep 17, 2015 | 15.02 | 15.48 | 14.97 | 15.34 | 102,449 | +0.25(+1.66%) |
Sep 16, 2015 | 15.27 | 15.49 | 14.69 | 15.09 | 132,181 | -0.13(-0.85%) |
Sep 15, 2015 | 14.89 | 15.56 | 14.80 | 15.22 | 185,391 | +0.34(+2.28%) |
Sep 14, 2015 | 15.00 | 15.29 | 14.21 | 14.88 | 106,225 | -0.20(-1.33%) |
Sep 11, 2015 | 14.91 | 15.48 | 14.72 | 15.08 | 83,349 | +0.11(+0.73%) |
Sep 10, 2015 | 14.25 | 15.12 | 14.20 | 14.97 | 134,072 | +0.71(+4.98%) |
Sep 09, 2015 | 13.78 | 14.55 | 13.48 | 14.26 | 152,853 | +0.50(+3.63%) |
Sep 08, 2015 | 13.73 | 14.21 | 13.60 | 13.76 | 151,856 | +0.34(+2.53%) |
Sep 04, 2015 | 13.30 | 13.42 | 13.42 | 13.42 | 40,000 | +0.02(+0.15%) |
Sep 03, 2015 | 13.97 | 14.05 | 13.26 | 13.40 | 73,811 | -0.58(-4.15%) |
Sep 02, 2015 | 14.17 | 14.27 | 13.82 | 13.98 | 40,218 | -0.05(-0.36%) |
Sep 01, 2015 | 14.02 | 14.18 | 13.91 | 14.03 | 70,479 | -0.30(-2.09%) |
Aug 31, 2015 | 13.74 | 14.55 | 13.74 | 14.33 | 91,760 | +0.46(+3.32%) |
Aug 28, 2015 | 13.73 | 14.03 | 13.59 | 13.87 | 32,106 | +0.06(+0.43%) |
Aug 27, 2015 | 13.86 | 13.86 | 13.29 | 13.81 | 54,103 | +0.14(+1.02%) |
Aug 26, 2015 | 13.15 | 13.86 | 12.83 | 13.67 | 46,820 | +0.69(+5.32%) |
Aug 25, 2015 | 13.84 | 13.84 | 12.98 | 12.98 | 46,798 | -0.49(-3.64%) |
Aug 24, 2015 | 13.04 | 13.73 | 12.31 | 13.47 | 76,835 | +0.01(+0.07%) |
Aug 21, 2015 | 13.48 | 13.85 | 13.33 | 13.46 | 82,920 | -0.24(-1.75%) |
Aug 20, 2015 | 13.71 | 13.85 | 13.56 | 13.70 | 42,419 | -0.07(-0.51%) |
Aug 19, 2015 | 13.81 | 14.00 | 13.67 | 13.77 | 42,584 | -0.12(-0.86%) |
Aug 18, 2015 | 13.93 | 14.06 | 13.75 | 13.89 | 40,255 | -0.14(-1.00%) |
Aug 17, 2015 | 13.89 | 14.07 | 13.85 | 14.03 | 30,129 | +0.10(+0.72%) |
Aug 14, 2015 | 13.93 | 14.13 | 13.87 | 13.93 | 55,047 | -0.03(-0.21%) |
Aug 13, 2015 | 14.00 | 14.04 | 13.86 | 13.96 | 59,698 | -0.01(-0.07%) |
Aug 12, 2015 | 14.05 | 14.11 | 13.80 | 13.97 | 113,633 | -0.09(-0.64%) |
Aug 11, 2015 | 14.09 | 14.42 | 14.02 | 14.06 | 81,777 | -0.17(-1.19%) |
Aug 10, 2015 | 14.65 | 14.70 | 13.88 | 14.23 | 225,172 | -0.37(-2.53%) |
Aug 07, 2015 | 14.89 | 14.91 | 13.88 | 14.60 | 402,717 | -0.38(-2.54%) |
Aug 06, 2015 | 15.10 | 16.00 | 14.88 | 14.98 | 234,364 | +0.20(+1.35%) |
Aug 05, 2015 | 14.67 | 14.91 | 14.53 | 14.78 | 67,898 | +0.11(+0.75%) |
Aug 04, 2015 | 14.64 | 14.86 | 14.56 | 14.67 | 72,641 | +0.07(+0.48%) |
Aug 03, 2015 | 14.53 | 14.68 | 14.49 | 14.60 | 38,613 | +0.01(+0.07%) |
Jul 31, 2015 | 14.26 | 14.83 | 14.18 | 14.59 | 31,242 | +0.37(+2.60%) |
Jul 30, 2015 | 14.37 | 14.46 | 14.12 | 14.22 | 21,629 | -0.19(-1.32%) |
Jul 29, 2015 | 14.41 | 14.52 | 14.28 | 14.41 | 35,053 | -0.01(-0.07%) |
Jul 28, 2015 | 14.38 | 14.69 | 14.07 | 14.42 | 44,902 | +0.02(+0.14%) |
Jul 27, 2015 | 14.62 | 14.62 | 14.24 | 14.40 | 45,796 | -0.31(-2.11%) |
Jul 24, 2015 | 14.94 | 15.02 | 14.45 | 14.71 | 67,470 | -0.29(-1.93%) |
Jul 23, 2015 | 15.03 | 15.08 | 14.75 | 15.00 | 111,159 | -0.02(-0.13%) |
Jul 22, 2015 | 14.98 | 15.09 | 14.72 | 15.02 | 126,815 | +0.02(+0.13%) |
Jul 21, 2015 | 14.67 | 15.00 | 14.46 | 15.00 | 82,322 | +0.29(+1.97%) |
Jul 20, 2015 | 14.74 | 14.93 | 14.62 | 14.71 | 65,211 | -0.05(-0.34%) |
Jul 17, 2015 | 14.99 | 15.00 | 14.50 | 14.76 | 76,404 | -0.23(-1.53%) |
Jul 16, 2015 | 14.97 | 15.14 | 14.48 | 14.99 | 265,256 | +0.09(+0.60%) |
Jul 15, 2015 | 15.02 | 15.24 | 14.86 | 14.90 | 284,786 | +0.08(+0.54%) |
Jul 14, 2015 | 14.88 | 14.99 | 14.44 | 14.82 | 74,157 | +0.01(+0.07%) |
Jul 13, 2015 | 14.44 | 15.01 | 14.44 | 14.81 | 175,677 | +0.41(+2.85%) |
Jul 10, 2015 | 14.00 | 14.43 | 13.86 | 14.40 | 123,935 | +0.43(+3.08%) |
Jul 09, 2015 | 13.76 | 14.14 | 13.60 | 13.97 | 153,036 | +0.40(+2.95%) |
Jul 08, 2015 | 13.68 | 13.81 | 13.41 | 13.57 | 53,181 | -0.22(-1.60%) |
Jul 07, 2015 | 13.61 | 13.86 | 13.12 | 13.79 | 87,466 | +0.11(+0.80%) |
Jul 06, 2015 | 13.52 | 13.87 | 13.37 | 13.68 | 106,557 | +0.05(+0.37%) |
Jul 02, 2015 | 13.44 | 13.63 | 13.63 | 13.63 | 76,100 | +0.12(+0.89%) |
Jul 01, 2015 | 13.98 | 14.00 | 13.38 | 13.51 | 83,318 | -0.32(-2.31%) |
Jun 30, 2015 | 14.05 | 14.06 | 13.46 | 13.83 | 153,607 | -0.21(-1.50%) |
Jun 29, 2015 | 14.30 | 14.30 | 13.74 | 14.04 | 141,177 | -0.46(-3.17%) |
Jun 26, 2015 | 14.31 | 14.54 | 14.02 | 14.50 | 181,579 | +0.15(+1.05%) |
Jun 25, 2015 | 14.18 | 14.51 | 14.11 | 14.35 | 115,418 | +0.26(+1.85%) |
Jun 24, 2015 | 13.90 | 14.11 | 13.84 | 14.09 | 111,244 | +0.13(+0.93%) |
Jun 23, 2015 | 13.85 | 14.10 | 13.65 | 13.96 | 75,127 | +0.16(+1.16%) |
Jun 22, 2015 | 13.71 | 13.82 | 13.30 | 13.80 | 176,266 | +0.10(+0.73%) |
Jun 19, 2015 | 13.96 | 13.99 | 13.44 | 13.70 | 86,636 | -0.22(-1.58%) |
Jun 18, 2015 | 13.70 | 14.00 | 13.66 | 13.92 | 76,093 | +0.29(+2.13%) |
Jun 17, 2015 | 13.57 | 13.87 | 13.49 | 13.63 | 51,396 | +0.13(+0.96%) |
Jun 16, 2015 | 13.27 | 13.75 | 13.15 | 13.50 | 86,294 | +0.28(+2.12%) |
Jun 15, 2015 | 13.28 | 13.51 | 13.05 | 13.22 | 66,895 | -0.08(-0.60%) |
Jun 12, 2015 | 13.27 | 13.54 | 13.06 | 13.30 | 77,118 | -0.08(-0.60%) |
Jun 11, 2015 | 13.28 | 13.60 | 13.19 | 13.38 | 80,890 | +0.07(+0.53%) |
Jun 10, 2015 | 13.37 | 13.50 | 13.20 | 13.31 | 351,643 | -0.27(-1.99%) |
Jun 09, 2015 | 13.90 | 14.01 | 13.28 | 13.58 | 108,610 | -0.34(-2.44%) |
Jun 08, 2015 | 13.92 | 14.17 | 13.70 | 13.92 | 46,623 | -0.06(-0.43%) |
Jun 05, 2015 | 14.08 | 14.08 | 13.79 | 13.98 | 60,057 | -0.10(-0.71%) |
Jun 04, 2015 | 14.05 | 14.16 | 13.80 | 14.08 | 81,424 | +0.06(+0.43%) |
Jun 03, 2015 | 13.40 | 14.39 | 13.40 | 14.02 | 171,485 | +0.58(+4.32%) |
Jun 02, 2015 | 13.13 | 13.68 | 13.01 | 13.44 | 188,778 | +0.23(+1.74%) |