Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.17 | 18.23 | 17.89 | 18.08 | 219,731 | +0.02(+0.10%) |
May 27, 2016 | 17.66 | 18.06 | 18.06 | 18.06 | 158,935 | +0.44(+2.48%) |
May 26, 2016 | 17.57 | 17.67 | 16.70 | 17.63 | 78,093 | +0.13(+0.73%) |
May 25, 2016 | 17.74 | 17.78 | 17.06 | 17.50 | 92,266 | -0.20(-1.13%) |
May 24, 2016 | 17.27 | 17.78 | 17.11 | 17.70 | 188,081 | +0.50(+2.92%) |
May 23, 2016 | 17.49 | 17.71 | 17.17 | 17.20 | 178,083 | -0.32(-1.82%) |
May 20, 2016 | 17.04 | 17.53 | 17.00 | 17.52 | 188,094 | +0.56(+3.28%) |
May 19, 2016 | 16.83 | 17.12 | 16.48 | 16.96 | 401,345 | +0.05(+0.30%) |
May 18, 2016 | 16.75 | 17.23 | 16.48 | 16.91 | 134,454 | +0.15(+0.87%) |
May 17, 2016 | 17.12 | 17.30 | 16.58 | 16.76 | 165,037 | -0.35(-2.07%) |
May 16, 2016 | 17.28 | 17.36 | 17.11 | 17.12 | 123,292 | -0.19(-1.10%) |
May 13, 2016 | 17.19 | 17.52 | 16.87 | 17.31 | 143,780 | +0.14(+0.79%) |
May 12, 2016 | 17.06 | 17.30 | 16.75 | 17.17 | 182,833 | +0.25(+1.45%) |
May 11, 2016 | 16.84 | 17.85 | 16.78 | 16.93 | 163,631 | +0.22(+1.31%) |
May 10, 2016 | 16.72 | 16.97 | 16.42 | 16.71 | 108,806 | +0.11(+0.66%) |
May 09, 2016 | 16.70 | 16.81 | 16.41 | 16.60 | 128,997 | -0.18(-1.08%) |
May 06, 2016 | 16.37 | 16.81 | 16.37 | 16.78 | 159,967 | +0.31(+1.88%) |
May 05, 2016 | 16.76 | 16.79 | 16.42 | 16.47 | 98,275 | -0.18(-1.09%) |
May 04, 2016 | 16.43 | 16.89 | 16.43 | 16.66 | 69,355 | +0.02(+0.11%) |
May 03, 2016 | 16.81 | 17.21 | 16.54 | 16.64 | 110,225 | -0.38(-2.24%) |
May 02, 2016 | 17.03 | 17.39 | 16.91 | 17.02 | 134,651 | -0.04(-0.21%) |
Apr 29, 2016 | 17.30 | 17.54 | 16.88 | 17.06 | 123,016 | -0.25(-1.42%) |
Apr 28, 2016 | 17.55 | 17.87 | 17.27 | 17.30 | 113,296 | -0.24(-1.35%) |
Apr 27, 2016 | 17.50 | 17.82 | 17.25 | 17.54 | 140,997 | -0.03(-0.15%) |
Apr 26, 2016 | 17.27 | 17.67 | 17.15 | 17.56 | 125,738 | +0.41(+2.38%) |
Apr 25, 2016 | 17.31 | 17.37 | 16.87 | 17.16 | 125,402 | -0.14(-0.79%) |
Apr 22, 2016 | 16.91 | 17.72 | 16.91 | 17.29 | 249,666 | +0.25(+1.49%) |
Apr 21, 2016 | 17.65 | 17.75 | 16.18 | 17.04 | 627,334 | -1.05(-5.78%) |
Apr 20, 2016 | 17.90 | 18.31 | 17.78 | 18.08 | 287,049 | +0.16(+0.91%) |
Apr 19, 2016 | 17.75 | 18.08 | 17.57 | 17.92 | 117,095 | +0.25(+1.44%) |
Apr 18, 2016 | 17.68 | 17.83 | 17.64 | 17.66 | 93,387 | -0.08(-0.46%) |
Apr 15, 2016 | 17.55 | 17.80 | 17.50 | 17.75 | 94,127 | +0.14(+0.77%) |
Apr 14, 2016 | 17.57 | 17.67 | 17.41 | 17.61 | 61,175 | -0.03(-0.15%) |
Apr 13, 2016 | 17.54 | 17.66 | 17.45 | 17.64 | 99,769 | +0.25(+1.41%) |
Apr 12, 2016 | 17.22 | 17.65 | 17.19 | 17.39 | 138,246 | +0.17(+1.00%) |
Apr 11, 2016 | 16.95 | 17.41 | 16.95 | 17.22 | 140,129 | +0.35(+2.05%) |
Apr 08, 2016 | 16.85 | 16.98 | 16.69 | 16.87 | 109,227 | +0.16(+0.98%) |
Apr 07, 2016 | 16.68 | 16.86 | 16.48 | 16.71 | 387,112 | -0.07(-0.43%) |
Apr 06, 2016 | 16.81 | 16.92 | 16.54 | 16.78 | 115,494 | +0.00(+0.00%) |
Apr 05, 2016 | 17.30 | 17.33 | 16.76 | 16.78 | 125,594 | -0.66(-3.80%) |
Apr 04, 2016 | 17.55 | 17.59 | 17.29 | 17.45 | 164,092 | -0.02(-0.10%) |
Apr 01, 2016 | 17.25 | 17.55 | 16.99 | 17.46 | 250,492 | +0.09(+0.52%) |
Mar 31, 2016 | 16.97 | 17.93 | 16.97 | 17.37 | 415,905 | +0.47(+2.80%) |
Mar 30, 2016 | 16.58 | 16.97 | 16.57 | 16.90 | 171,753 | +0.35(+2.14%) |
Mar 29, 2016 | 16.02 | 16.55 | 15.98 | 16.55 | 171,815 | +0.53(+3.29%) |
Mar 28, 2016 | 16.01 | 16.20 | 15.86 | 16.02 | 92,381 | +0.06(+0.40%) |
Mar 24, 2016 | 15.85 | 15.96 | 15.96 | 15.96 | 208,223 | +0.08(+0.51%) |
Mar 23, 2016 | 15.98 | 16.04 | 15.75 | 15.87 | 96,694 | -0.21(-1.30%) |
Mar 22, 2016 | 16.01 | 16.11 | 15.83 | 16.08 | 68,347 | +0.04(+0.23%) |
Mar 21, 2016 | 16.11 | 16.26 | 16.01 | 16.05 | 114,143 | -0.03(-0.17%) |
Mar 18, 2016 | 16.21 | 16.26 | 15.94 | 16.07 | 326,243 | -0.05(-0.34%) |
Mar 17, 2016 | 15.73 | 16.16 | 15.59 | 16.13 | 82,660 | +0.41(+2.60%) |
Mar 16, 2016 | 15.12 | 15.80 | 15.12 | 15.72 | 130,009 | +0.45(+2.98%) |
Mar 15, 2016 | 15.39 | 15.39 | 15.11 | 15.27 | 118,846 | -0.16(-1.06%) |
Mar 14, 2016 | 15.54 | 15.58 | 15.42 | 15.43 | 67,029 | -0.20(-1.28%) |
Mar 11, 2016 | 15.59 | 15.68 | 15.50 | 15.63 | 120,488 | +0.15(+1.00%) |
Mar 10, 2016 | 16.05 | 16.10 | 15.42 | 15.47 | 104,845 | -0.56(-3.51%) |
Mar 09, 2016 | 16.06 | 16.13 | 15.86 | 16.04 | 99,941 | +0.06(+0.40%) |
Mar 08, 2016 | 16.10 | 16.26 | 15.91 | 15.97 | 83,565 | -0.24(-1.46%) |
Mar 07, 2016 | 15.99 | 16.26 | 15.98 | 16.21 | 182,452 | +0.23(+1.42%) |
Mar 04, 2016 | 16.13 | 16.17 | 15.96 | 15.98 | 141,805 | -0.10(-0.62%) |
Mar 03, 2016 | 15.81 | 16.10 | 15.76 | 16.08 | 185,185 | +0.27(+1.72%) |
Mar 02, 2016 | 15.86 | 15.88 | 15.70 | 15.81 | 90,802 | -0.01(-0.06%) |
Mar 01, 2016 | 15.86 | 15.86 | 15.61 | 15.82 | 128,482 | +0.16(+1.04%) |
Feb 29, 2016 | 15.95 | 16.13 | 15.47 | 15.66 | 172,946 | -0.23(-1.43%) |
Feb 26, 2016 | 15.59 | 15.93 | 15.41 | 15.88 | 117,117 | +0.41(+2.64%) |
Feb 25, 2016 | 15.33 | 15.57 | 15.30 | 15.47 | 108,514 | +0.19(+1.25%) |
Feb 24, 2016 | 15.19 | 15.38 | 15.01 | 15.28 | 134,618 | +0.01(+0.06%) |
Feb 23, 2016 | 15.26 | 15.40 | 15.25 | 15.27 | 118,494 | +0.05(+0.30%) |
Feb 22, 2016 | 15.38 | 15.38 | 15.14 | 15.23 | 126,360 | +0.10(+0.66%) |
Feb 19, 2016 | 15.08 | 15.28 | 15.02 | 15.13 | 97,551 | +0.03(+0.18%) |
Feb 18, 2016 | 15.03 | 15.15 | 14.89 | 15.10 | 109,321 | +0.21(+1.40%) |
Feb 17, 2016 | 14.98 | 15.21 | 14.85 | 14.89 | 143,211 | +0.05(+0.37%) |
Feb 16, 2016 | 14.70 | 15.15 | 14.49 | 14.84 | 135,785 | -0.04(-0.24%) |
Feb 12, 2016 | 14.53 | 14.88 | 14.88 | 14.88 | 94,704 | +0.28(+1.92%) |
Feb 11, 2016 | 14.62 | 14.79 | 14.44 | 14.60 | 112,447 | -0.19(-1.29%) |
Feb 10, 2016 | 15.09 | 15.36 | 14.79 | 14.79 | 128,344 | -0.33(-2.16%) |
Feb 09, 2016 | 14.95 | 15.32 | 14.77 | 15.11 | 180,382 | +0.05(+0.36%) |
Feb 08, 2016 | 14.33 | 15.09 | 14.18 | 15.06 | 261,170 | +0.65(+4.53%) |
Feb 05, 2016 | 14.82 | 14.91 | 14.34 | 14.41 | 224,420 | -0.55(-3.69%) |
Feb 04, 2016 | 14.95 | 15.25 | 14.50 | 14.96 | 285,713 | +0.92(+6.58%) |
Feb 03, 2016 | 14.60 | 14.60 | 13.73 | 14.03 | 126,435 | -0.34(-2.33%) |
Feb 02, 2016 | 14.55 | 14.55 | 14.29 | 14.37 | 73,903 | -0.37(-2.52%) |
Feb 01, 2016 | 14.87 | 15.12 | 14.52 | 14.74 | 152,919 | -0.28(-1.87%) |
Jan 29, 2016 | 14.46 | 15.02 | 14.22 | 15.02 | 228,415 | +0.64(+4.47%) |
Jan 28, 2016 | 14.34 | 14.49 | 14.18 | 14.38 | 69,792 | +0.14(+1.02%) |
Jan 27, 2016 | 14.60 | 14.60 | 14.17 | 14.23 | 121,902 | -0.40(-2.72%) |
Jan 26, 2016 | 14.12 | 14.72 | 14.12 | 14.63 | 123,062 | +0.54(+3.86%) |
Jan 25, 2016 | 14.40 | 14.46 | 14.02 | 14.09 | 72,726 | -0.34(-2.32%) |
Jan 22, 2016 | 14.45 | 14.46 | 13.94 | 14.42 | 109,373 | +0.25(+1.79%) |
Jan 21, 2016 | 14.45 | 14.46 | 14.00 | 14.17 | 101,538 | -0.29(-2.01%) |
Jan 20, 2016 | 13.90 | 14.58 | 13.68 | 14.46 | 169,734 | +0.43(+3.03%) |
Jan 19, 2016 | 14.22 | 14.22 | 13.80 | 14.03 | 140,239 | +0.05(+0.32%) |
Jan 15, 2016 | 13.75 | 13.99 | 13.99 | 13.99 | 108,611 | -0.10(-0.71%) |
Jan 14, 2016 | 13.82 | 14.31 | 13.25 | 14.09 | 123,157 | +0.42(+3.05%) |
Jan 13, 2016 | 14.23 | 14.24 | 13.49 | 13.67 | 128,540 | -0.48(-3.39%) |
Jan 12, 2016 | 13.85 | 14.24 | 13.81 | 14.15 | 190,929 | +0.50(+3.65%) |
Jan 11, 2016 | 13.51 | 13.71 | 13.33 | 13.65 | 120,857 | +0.26(+1.96%) |
Jan 08, 2016 | 13.92 | 13.92 | 13.37 | 13.39 | 163,608 | -0.39(-2.83%) |
Jan 07, 2016 | 13.66 | 14.07 | 13.61 | 13.78 | 124,621 | -0.16(-1.17%) |
Jan 06, 2016 | 14.13 | 14.39 | 13.86 | 13.94 | 157,538 | -0.31(-2.16%) |
Jan 05, 2016 | 14.21 | 14.47 | 13.90 | 14.25 | 104,996 | +0.08(+0.58%) |
Jan 04, 2016 | 14.41 | 14.41 | 14.02 | 14.17 | 126,568 | -0.46(-3.16%) |
Dec 31, 2015 | 14.82 | 14.63 | 14.63 | 14.63 | 78,257 | -0.28(-1.88%) |
Dec 30, 2015 | 14.85 | 15.15 | 14.51 | 14.91 | 134,426 | +0.11(+0.73%) |
Dec 29, 2015 | 14.37 | 14.81 | 14.35 | 14.80 | 136,147 | +0.50(+3.48%) |
Dec 28, 2015 | 14.14 | 14.37 | 14.04 | 14.31 | 120,349 | +0.09(+0.64%) |
Dec 24, 2015 | 14.27 | 14.21 | 14.21 | 14.21 | 45,806 | -0.08(-0.57%) |
Dec 23, 2015 | 14.31 | 14.39 | 14.09 | 14.30 | 111,642 | +0.04(+0.25%) |
Dec 22, 2015 | 14.07 | 14.27 | 13.55 | 14.26 | 125,788 | +0.23(+1.61%) |
Dec 21, 2015 | 14.01 | 14.76 | 13.26 | 14.03 | 123,704 | +0.17(+1.24%) |
Dec 18, 2015 | 14.35 | 14.35 | 13.81 | 13.86 | 361,331 | -0.51(-3.53%) |
Dec 17, 2015 | 14.48 | 14.61 | 14.21 | 14.37 | 122,051 | -0.07(-0.50%) |
Dec 16, 2015 | 13.72 | 14.49 | 13.61 | 14.44 | 432,402 | +0.76(+5.56%) |
Dec 15, 2015 | 13.65 | 13.82 | 13.00 | 13.68 | 238,404 | +0.05(+0.40%) |
Dec 14, 2015 | 13.84 | 13.89 | 13.44 | 13.63 | 196,939 | -0.21(-1.51%) |
Dec 11, 2015 | 13.84 | 14.12 | 13.65 | 13.83 | 141,047 | -0.25(-1.80%) |
Dec 10, 2015 | 14.12 | 14.46 | 14.06 | 14.09 | 302,311 | -0.10(-0.70%) |
Dec 09, 2015 | 14.40 | 14.51 | 14.09 | 14.19 | 77,958 | -0.31(-2.12%) |
Dec 08, 2015 | 14.57 | 14.60 | 14.36 | 14.50 | 114,356 | -0.17(-1.17%) |
Dec 07, 2015 | 14.69 | 14.74 | 14.44 | 14.67 | 125,263 | -0.14(-0.98%) |
Dec 04, 2015 | 15.21 | 15.29 | 14.69 | 14.81 | 134,491 | -0.43(-2.85%) |
Dec 03, 2015 | 15.41 | 15.46 | 15.14 | 15.25 | 107,998 | -0.14(-0.94%) |
Dec 02, 2015 | 15.36 | 15.47 | 15.15 | 15.39 | 120,477 | +0.05(+0.30%) |
Dec 01, 2015 | 15.26 | 15.43 | 15.12 | 15.35 | 89,530 | +0.10(+0.65%) |
Nov 30, 2015 | 15.29 | 15.42 | 15.14 | 15.25 | 89,291 | -0.04(-0.24%) |
Nov 27, 2015 | 15.20 | 15.29 | 15.05 | 15.28 | 39,159 | +0.05(+0.30%) |
Nov 25, 2015 | 15.16 | 15.24 | 15.24 | 15.24 | 47,793 | +0.14(+0.96%) |
Nov 24, 2015 | 14.86 | 15.11 | 14.76 | 15.09 | 39,493 | +0.13(+0.85%) |
Nov 23, 2015 | 15.00 | 15.14 | 14.78 | 14.97 | 88,057 | -0.11(-0.72%) |
Nov 20, 2015 | 15.13 | 15.33 | 14.98 | 15.08 | 73,514 | +0.02(+0.12%) |
Nov 19, 2015 | 15.03 | 15.14 | 14.94 | 15.06 | 85,138 | +0.05(+0.36%) |
Nov 18, 2015 | 14.86 | 15.08 | 14.77 | 15.00 | 48,994 | +0.14(+0.98%) |
Nov 17, 2015 | 14.84 | 15.24 | 14.51 | 14.86 | 105,439 | +0.07(+0.49%) |
Nov 16, 2015 | 14.75 | 14.81 | 14.12 | 14.79 | 82,422 | -0.03(-0.18%) |
Nov 13, 2015 | 14.81 | 15.15 | 14.75 | 14.81 | 50,983 | -0.14(-0.91%) |
Nov 12, 2015 | 14.95 | 15.10 | 14.89 | 14.95 | 126,294 | -0.16(-1.08%) |
Nov 11, 2015 | 15.36 | 15.36 | 14.95 | 15.11 | 41,714 | -0.22(-1.41%) |
Nov 10, 2015 | 15.27 | 15.52 | 15.10 | 15.33 | 78,336 | -0.06(-0.41%) |
Nov 09, 2015 | 15.70 | 15.70 | 15.32 | 15.39 | 74,531 | -0.28(-1.79%) |
Nov 06, 2015 | 15.50 | 15.77 | 15.33 | 15.67 | 127,411 | +0.16(+1.05%) |
Nov 05, 2015 | 15.19 | 15.82 | 15.19 | 15.51 | 136,878 | +0.30(+1.96%) |
Nov 04, 2015 | 14.64 | 15.26 | 13.95 | 15.21 | 182,727 | +0.43(+2.93%) |
Nov 03, 2015 | 14.71 | 14.88 | 14.57 | 14.78 | 101,256 | -0.03(-0.18%) |
Nov 02, 2015 | 14.33 | 15.00 | 14.24 | 14.80 | 77,648 | +0.53(+3.73%) |
Oct 30, 2015 | 14.41 | 14.52 | 14.25 | 14.27 | 91,662 | -0.07(-0.50%) |
Oct 29, 2015 | 14.32 | 14.39 | 14.19 | 14.34 | 51,582 | +0.05(+0.32%) |
Oct 28, 2015 | 13.77 | 14.35 | 13.74 | 14.30 | 122,356 | +0.54(+3.94%) |
Oct 27, 2015 | 14.01 | 14.01 | 13.64 | 13.76 | 113,597 | -0.30(-2.12%) |
Oct 26, 2015 | 14.30 | 14.38 | 13.98 | 14.05 | 47,603 | -0.32(-2.20%) |
Oct 23, 2015 | 14.28 | 14.45 | 14.18 | 14.37 | 76,709 | +0.17(+1.21%) |
Oct 22, 2015 | 14.01 | 14.37 | 14.01 | 14.20 | 94,371 | +0.23(+1.62%) |
Oct 21, 2015 | 14.17 | 14.17 | 13.87 | 13.97 | 68,663 | -0.19(-1.34%) |
Oct 20, 2015 | 14.05 | 14.16 | 13.96 | 14.16 | 49,459 | +0.14(+1.03%) |
Oct 19, 2015 | 13.87 | 14.04 | 13.82 | 14.02 | 50,776 | +0.04(+0.26%) |
Oct 16, 2015 | 14.20 | 14.20 | 13.75 | 13.98 | 67,306 | -0.22(-1.53%) |
Oct 15, 2015 | 13.92 | 14.21 | 13.80 | 14.20 | 64,238 | +0.31(+2.21%) |
Oct 14, 2015 | 14.20 | 14.34 | 13.82 | 13.89 | 138,270 | -0.29(-2.04%) |
Oct 13, 2015 | 14.16 | 14.34 | 14.09 | 14.18 | 79,034 | -0.06(-0.44%) |
Oct 12, 2015 | 14.02 | 14.35 | 13.96 | 14.24 | 78,773 | +0.17(+1.22%) |
Oct 09, 2015 | 14.01 | 14.16 | 13.86 | 14.07 | 100,708 | +0.10(+0.71%) |
Oct 08, 2015 | 13.65 | 13.98 | 13.65 | 13.97 | 103,622 | +0.26(+1.91%) |
Oct 07, 2015 | 13.31 | 13.72 | 13.31 | 13.71 | 160,217 | +0.43(+3.27%) |
Oct 06, 2015 | 13.29 | 13.49 | 13.25 | 13.28 | 68,713 | -0.05(-0.34%) |
Oct 05, 2015 | 12.79 | 13.37 | 12.48 | 13.32 | 99,646 | +0.57(+4.46%) |
Oct 02, 2015 | 12.65 | 12.78 | 12.43 | 12.75 | 158,235 | -0.08(-0.63%) |
Oct 01, 2015 | 12.76 | 12.91 | 12.62 | 12.84 | 122,805 | +0.06(+0.49%) |
Sep 30, 2015 | 12.55 | 12.78 | 12.47 | 12.77 | 212,587 | +0.35(+2.84%) |
Sep 29, 2015 | 12.65 | 12.65 | 12.35 | 12.42 | 117,887 | -0.23(-1.79%) |
Sep 28, 2015 | 12.69 | 12.84 | 12.62 | 12.65 | 89,888 | -0.11(-0.85%) |
Sep 25, 2015 | 12.93 | 12.93 | 12.64 | 12.75 | 132,392 | -0.09(-0.70%) |
Sep 24, 2015 | 12.75 | 12.95 | 12.69 | 12.84 | 98,551 | -0.03(-0.21%) |
Sep 23, 2015 | 12.93 | 13.02 | 12.65 | 12.87 | 145,524 | -0.06(-0.49%) |
Sep 22, 2015 | 12.83 | 12.97 | 12.78 | 12.93 | 87,249 | -0.07(-0.56%) |
Sep 21, 2015 | 13.07 | 13.27 | 12.99 | 13.01 | 72,167 | +0.04(+0.28%) |
Sep 18, 2015 | 13.02 | 13.21 | 12.94 | 12.97 | 226,296 | -0.27(-2.05%) |
Sep 17, 2015 | 13.19 | 13.44 | 13.16 | 13.24 | 63,340 | +0.03(+0.21%) |
Sep 16, 2015 | 13.03 | 13.31 | 13.03 | 13.21 | 140,290 | +0.17(+1.32%) |
Sep 15, 2015 | 12.90 | 13.15 | 12.83 | 13.04 | 156,497 | +0.21(+1.62%) |
Sep 14, 2015 | 12.89 | 12.95 | 12.79 | 12.84 | 69,972 | -0.07(-0.56%) |
Sep 11, 2015 | 12.75 | 13.05 | 12.71 | 12.91 | 124,057 | +0.05(+0.42%) |
Sep 10, 2015 | 12.82 | 12.91 | 12.76 | 12.85 | 378,579 | +0.03(+0.21%) |
Sep 09, 2015 | 12.94 | 12.96 | 12.75 | 12.83 | 318,527 | +0.02(+0.14%) |
Sep 08, 2015 | 13.03 | 13.03 | 12.79 | 12.81 | 132,156 | +0.02(+0.14%) |
Sep 04, 2015 | 12.86 | 12.79 | 12.79 | 12.79 | 88,788 | -0.24(-1.87%) |
Sep 03, 2015 | 13.06 | 13.17 | 12.93 | 13.03 | 91,952 | +0.02(+0.14%) |
Sep 02, 2015 | 12.93 | 13.12 | 12.76 | 13.02 | 140,248 | +0.21(+1.62%) |
Sep 01, 2015 | 12.82 | 12.95 | 12.68 | 12.81 | 130,794 | -0.24(-1.87%) |
Aug 31, 2015 | 12.76 | 13.07 | 12.66 | 13.05 | 140,217 | +0.23(+1.76%) |
Aug 28, 2015 | 12.60 | 12.84 | 12.48 | 12.83 | 265,632 | +0.21(+1.65%) |
Aug 27, 2015 | 12.45 | 12.63 | 12.31 | 12.62 | 384,693 | +0.20(+1.60%) |
Aug 26, 2015 | 12.53 | 12.65 | 12.17 | 12.42 | 284,017 | +0.09(+0.73%) |
Aug 25, 2015 | 12.80 | 12.80 | 12.30 | 12.33 | 245,565 | -0.08(-0.66%) |
Aug 24, 2015 | 12.37 | 12.75 | 12.17 | 12.41 | 315,649 | -0.67(-5.11%) |
Aug 21, 2015 | 13.10 | 13.31 | 13.01 | 13.08 | 292,629 | -0.25(-1.90%) |
Aug 20, 2015 | 13.26 | 13.48 | 13.15 | 13.33 | 234,716 | -0.06(-0.47%) |
Aug 19, 2015 | 13.51 | 13.63 | 13.34 | 13.40 | 155,487 | -0.07(-0.54%) |
Aug 18, 2015 | 13.40 | 13.50 | 13.33 | 13.47 | 97,472 | +0.03(+0.20%) |
Aug 17, 2015 | 13.35 | 13.45 | 13.21 | 13.44 | 92,622 | +0.06(+0.47%) |
Aug 14, 2015 | 13.04 | 13.41 | 13.03 | 13.38 | 189,787 | +0.33(+2.49%) |
Aug 13, 2015 | 13.14 | 13.34 | 13.03 | 13.05 | 185,588 | -0.06(-0.48%) |
Aug 12, 2015 | 13.19 | 13.23 | 12.91 | 13.12 | 240,840 | +0.15(+1.18%) |
Aug 11, 2015 | 13.06 | 13.10 | 12.81 | 12.96 | 115,221 | -0.22(-1.64%) |
Aug 10, 2015 | 12.66 | 13.23 | 12.66 | 13.18 | 394,052 | +0.48(+3.76%) |
Aug 07, 2015 | 12.61 | 12.72 | 12.51 | 12.70 | 114,722 | +0.04(+0.36%) |
Aug 06, 2015 | 12.87 | 12.89 | 12.52 | 12.66 | 166,345 | -0.29(-2.23%) |
Aug 05, 2015 | 13.04 | 13.48 | 12.76 | 12.94 | 111,214 | -0.31(-2.38%) |
Aug 04, 2015 | 13.32 | 13.48 | 13.16 | 13.26 | 86,929 | -0.04(-0.34%) |
Aug 03, 2015 | 13.44 | 13.44 | 13.16 | 13.30 | 105,932 | -0.14(-1.07%) |
Jul 31, 2015 | 13.48 | 13.48 | 13.29 | 13.45 | 109,578 | -0.02(-0.13%) |
Jul 30, 2015 | 13.23 | 13.60 | 13.18 | 13.47 | 121,068 | +0.15(+1.15%) |
Jul 29, 2015 | 12.91 | 13.60 | 12.91 | 13.31 | 140,098 | +0.31(+2.42%) |
Jul 28, 2015 | 13.12 | 13.16 | 12.72 | 13.00 | 191,287 | -0.03(-0.21%) |
Jul 27, 2015 | 13.15 | 13.18 | 12.87 | 13.03 | 154,203 | -0.23(-1.76%) |
Jul 24, 2015 | 13.12 | 13.39 | 13.04 | 13.26 | 200,324 | +0.19(+1.45%) |
Jul 23, 2015 | 13.64 | 13.71 | 12.96 | 13.07 | 115,368 | -0.50(-3.71%) |
Jul 22, 2015 | 13.30 | 13.64 | 13.30 | 13.57 | 109,075 | +0.20(+1.48%) |
Jul 21, 2015 | 13.53 | 13.84 | 13.35 | 13.38 | 130,551 | -0.17(-1.26%) |
Jul 20, 2015 | 13.66 | 13.73 | 13.51 | 13.55 | 104,802 | -0.12(-0.86%) |
Jul 17, 2015 | 13.80 | 13.82 | 13.61 | 13.66 | 99,520 | -0.11(-0.78%) |
Jul 16, 2015 | 13.74 | 13.90 | 13.73 | 13.77 | 94,602 | +0.13(+0.99%) |
Jul 15, 2015 | 13.77 | 13.77 | 13.58 | 13.64 | 106,183 | -0.15(-1.11%) |
Jul 14, 2015 | 13.66 | 13.86 | 13.66 | 13.79 | 124,465 | +0.13(+0.92%) |
Jul 13, 2015 | 13.67 | 13.83 | 13.63 | 13.66 | 221,035 | +0.04(+0.26%) |
Jul 10, 2015 | 13.71 | 13.81 | 13.51 | 13.63 | 133,616 | +0.09(+0.66%) |
Jul 09, 2015 | 13.69 | 13.74 | 13.40 | 13.54 | 164,357 | +0.04(+0.33%) |
Jul 08, 2015 | 13.61 | 13.87 | 13.31 | 13.49 | 344,121 | -0.19(-1.38%) |
Jul 07, 2015 | 13.93 | 13.93 | 13.62 | 13.68 | 161,382 | -0.28(-2.00%) |
Jul 06, 2015 | 13.93 | 14.11 | 13.80 | 13.96 | 96,399 | -0.07(-0.51%) |
Jul 02, 2015 | 14.08 | 14.03 | 14.03 | 14.03 | 112,757 | -0.05(-0.38%) |
Jul 01, 2015 | 13.97 | 14.17 | 13.83 | 14.09 | 98,134 | +0.27(+1.95%) |
Jun 30, 2015 | 13.76 | 13.87 | 13.66 | 13.82 | 200,193 | +0.22(+1.59%) |
Jun 29, 2015 | 14.03 | 14.24 | 13.58 | 13.60 | 105,600 | -0.64(-4.49%) |
Jun 26, 2015 | 14.13 | 14.28 | 14.02 | 14.24 | 368,282 | +0.16(+1.15%) |
Jun 25, 2015 | 14.02 | 14.17 | 13.91 | 14.08 | 136,468 | +0.14(+1.03%) |
Jun 24, 2015 | 13.92 | 14.01 | 13.76 | 13.93 | 143,669 | +0.02(+0.13%) |
Jun 23, 2015 | 13.93 | 14.04 | 13.80 | 13.92 | 94,245 | +0.03(+0.20%) |
Jun 22, 2015 | 13.83 | 13.92 | 13.69 | 13.89 | 138,271 | +0.13(+0.98%) |
Jun 19, 2015 | 13.61 | 13.80 | 13.53 | 13.75 | 272,846 | +0.17(+1.26%) |
Jun 18, 2015 | 13.54 | 13.66 | 13.51 | 13.58 | 173,450 | +0.05(+0.40%) |
Jun 17, 2015 | 13.57 | 13.60 | 13.46 | 13.53 | 106,093 | -0.04(-0.27%) |
Jun 16, 2015 | 13.46 | 13.60 | 13.39 | 13.57 | 114,313 | +0.10(+0.74%) |
Jun 15, 2015 | 13.66 | 13.66 | 13.20 | 13.47 | 110,075 | -0.25(-1.84%) |
Jun 12, 2015 | 13.75 | 13.80 | 13.62 | 13.72 | 111,385 | -0.04(-0.26%) |
Jun 11, 2015 | 13.75 | 13.80 | 13.63 | 13.75 | 73,590 | +0.01(+0.07%) |
Jun 10, 2015 | 13.61 | 13.88 | 13.55 | 13.75 | 172,000 | +0.15(+1.13%) |
Jun 09, 2015 | 13.75 | 13.76 | 13.54 | 13.59 | 112,226 | -0.14(-1.05%) |
Jun 08, 2015 | 13.75 | 13.88 | 13.62 | 13.74 | 113,653 | -0.08(-0.59%) |
Jun 05, 2015 | 13.75 | 13.82 | 13.52 | 13.82 | 137,845 | +0.03(+0.20%) |
Jun 04, 2015 | 13.80 | 13.80 | 13.63 | 13.79 | 77,455 | -0.06(-0.45%) |
Jun 03, 2015 | 13.76 | 13.94 | 13.61 | 13.85 | 87,437 | +0.11(+0.79%) |
Jun 02, 2015 | 13.72 | 14.02 | 13.54 | 13.75 | 89,608 | -0.05(-0.39%) |