Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.25 | 13.33 | 12.98 | 13.09 | 402,792 | -0.02(-0.19%) |
May 27, 2016 | 13.54 | 13.12 | 13.12 | 13.12 | 380,510 | -0.42(-3.12%) |
May 26, 2016 | 13.75 | 13.99 | 13.35 | 13.54 | 457,168 | +0.04(+0.30%) |
May 25, 2016 | 12.81 | 13.56 | 12.66 | 13.50 | 794,475 | +0.72(+5.60%) |
May 24, 2016 | 12.95 | 13.16 | 12.76 | 12.78 | 636,516 | -0.16(-1.26%) |
May 23, 2016 | 12.77 | 13.11 | 12.70 | 12.95 | 522,305 | +0.06(+0.44%) |
May 20, 2016 | 12.92 | 13.08 | 12.73 | 12.89 | 414,896 | +0.09(+0.70%) |
May 19, 2016 | 12.49 | 12.98 | 12.27 | 12.80 | 362,915 | +0.16(+1.29%) |
May 18, 2016 | 13.18 | 13.50 | 12.46 | 12.64 | 736,976 | -0.90(-6.61%) |
May 17, 2016 | 13.40 | 13.72 | 13.03 | 13.53 | 623,136 | +0.15(+1.16%) |
May 16, 2016 | 13.64 | 13.88 | 13.29 | 13.38 | 705,054 | +0.03(+0.24%) |
May 13, 2016 | 13.36 | 13.78 | 12.95 | 13.34 | 521,510 | -0.08(-0.61%) |
May 12, 2016 | 13.89 | 14.17 | 13.23 | 13.43 | 546,430 | -0.41(-2.94%) |
May 11, 2016 | 14.15 | 14.15 | 13.36 | 13.83 | 641,724 | -0.22(-1.56%) |
May 10, 2016 | 13.64 | 14.17 | 13.47 | 14.05 | 552,394 | +0.59(+4.35%) |
May 09, 2016 | 15.01 | 15.01 | 13.21 | 13.47 | 1,026,182 | -1.86(-12.11%) |
May 06, 2016 | 14.95 | 15.48 | 14.87 | 15.32 | 634,807 | +0.33(+2.17%) |
May 05, 2016 | 15.72 | 15.78 | 14.96 | 15.00 | 526,061 | -0.29(-1.93%) |
May 04, 2016 | 15.31 | 15.85 | 15.10 | 15.29 | 531,693 | -0.26(-1.66%) |
May 03, 2016 | 16.66 | 16.70 | 15.48 | 15.55 | 619,652 | -1.46(-8.57%) |
May 02, 2016 | 16.64 | 17.09 | 16.33 | 17.01 | 498,563 | +0.39(+2.38%) |
Apr 29, 2016 | 16.42 | 17.19 | 16.31 | 16.61 | 453,846 | +0.19(+1.18%) |
Apr 28, 2016 | 16.92 | 17.38 | 16.38 | 16.42 | 585,021 | -0.38(-2.25%) |
Apr 27, 2016 | 16.21 | 16.84 | 15.41 | 16.80 | 503,786 | +0.52(+3.17%) |
Apr 26, 2016 | 15.83 | 16.39 | 15.33 | 16.28 | 371,214 | +0.54(+3.43%) |
Apr 25, 2016 | 16.23 | 16.25 | 15.58 | 15.74 | 606,645 | -0.64(-3.89%) |
Apr 22, 2016 | 16.40 | 17.09 | 16.15 | 16.38 | 708,628 | +0.03(+0.20%) |
Apr 21, 2016 | 16.73 | 17.04 | 16.25 | 16.35 | 698,204 | -0.20(-1.19%) |
Apr 20, 2016 | 16.72 | 16.98 | 16.46 | 16.54 | 525,765 | -0.20(-1.18%) |
Apr 19, 2016 | 16.56 | 17.19 | 16.35 | 16.74 | 505,008 | +0.36(+2.21%) |
Apr 18, 2016 | 16.07 | 16.47 | 15.97 | 16.38 | 397,803 | +0.10(+0.64%) |
Apr 15, 2016 | 15.85 | 16.36 | 15.79 | 16.27 | 511,495 | +0.33(+2.07%) |
Apr 14, 2016 | 15.98 | 16.08 | 15.60 | 15.94 | 332,477 | +0.04(+0.25%) |
Apr 13, 2016 | 15.64 | 16.10 | 15.63 | 15.90 | 428,283 | +0.44(+2.87%) |
Apr 12, 2016 | 15.26 | 15.69 | 15.26 | 15.46 | 403,433 | +0.21(+1.37%) |
Apr 11, 2016 | 14.81 | 15.36 | 14.81 | 15.25 | 449,153 | +0.65(+4.47%) |
Apr 08, 2016 | 14.00 | 14.82 | 13.97 | 14.60 | 499,249 | +0.79(+5.72%) |
Apr 07, 2016 | 14.65 | 14.81 | 13.72 | 13.81 | 510,908 | -0.89(-6.03%) |
Apr 06, 2016 | 14.35 | 14.79 | 13.49 | 14.69 | 613,274 | -0.27(-1.83%) |
Apr 05, 2016 | 14.92 | 15.34 | 14.60 | 14.97 | 430,321 | +0.01(+0.05%) |
Apr 04, 2016 | 15.28 | 15.56 | 14.94 | 14.96 | 468,948 | -0.30(-1.95%) |
Apr 01, 2016 | 13.99 | 15.28 | 13.75 | 15.26 | 441,313 | +0.40(+2.71%) |
Mar 31, 2016 | 15.37 | 15.56 | 14.81 | 14.86 | 481,335 | -0.56(-3.61%) |
Mar 30, 2016 | 14.87 | 15.51 | 14.82 | 15.41 | 410,727 | +0.70(+4.76%) |
Mar 29, 2016 | 14.36 | 15.24 | 13.75 | 14.71 | 1,755,828 | -0.93(-5.92%) |
Mar 28, 2016 | 15.21 | 15.80 | 15.14 | 15.64 | 518,848 | +0.51(+3.35%) |
Mar 24, 2016 | 14.61 | 15.13 | 15.13 | 15.13 | 425,021 | +0.37(+2.51%) |
Mar 23, 2016 | 15.00 | 15.47 | 14.76 | 14.76 | 623,712 | -0.38(-2.50%) |
Mar 22, 2016 | 14.82 | 15.18 | 14.58 | 15.14 | 337,735 | +0.15(+0.97%) |
Mar 21, 2016 | 15.16 | 15.16 | 14.56 | 14.99 | 322,873 | -0.23(-1.53%) |
Mar 18, 2016 | 15.30 | 15.68 | 14.98 | 15.23 | 2,415,032 | +0.06(+0.37%) |
Mar 17, 2016 | 13.65 | 15.31 | 13.40 | 15.17 | 875,748 | +1.62(+11.95%) |
Mar 16, 2016 | 13.24 | 13.60 | 12.88 | 13.55 | 555,591 | +0.33(+2.50%) |
Mar 15, 2016 | 13.24 | 13.37 | 12.84 | 13.22 | 334,803 | -0.23(-1.68%) |
Mar 14, 2016 | 13.17 | 13.67 | 12.95 | 13.45 | 644,860 | +0.19(+1.40%) |
Mar 11, 2016 | 13.36 | 13.63 | 13.25 | 13.26 | 519,357 | +0.02(+0.18%) |
Mar 10, 2016 | 13.05 | 13.74 | 12.84 | 13.24 | 516,726 | +0.18(+1.36%) |
Mar 09, 2016 | 12.92 | 13.15 | 12.21 | 13.06 | 476,747 | +0.30(+2.34%) |
Mar 08, 2016 | 13.61 | 13.76 | 12.64 | 12.76 | 513,604 | -1.11(-8.01%) |
Mar 07, 2016 | 13.05 | 14.03 | 12.92 | 13.87 | 772,012 | +0.84(+6.43%) |
Mar 04, 2016 | 13.10 | 13.16 | 12.95 | 13.03 | 674,567 | -0.02(-0.19%) |
Mar 03, 2016 | 12.63 | 13.23 | 12.63 | 13.06 | 739,304 | +0.41(+3.25%) |
Mar 02, 2016 | 12.04 | 12.70 | 12.01 | 12.65 | 316,544 | +0.60(+5.02%) |
Mar 01, 2016 | 11.98 | 12.08 | 11.67 | 12.04 | 231,153 | +0.25(+2.12%) |
Feb 29, 2016 | 11.29 | 11.85 | 11.23 | 11.79 | 549,177 | +0.61(+5.48%) |
Feb 26, 2016 | 11.13 | 11.44 | 11.04 | 11.18 | 218,170 | +0.16(+1.46%) |
Feb 25, 2016 | 11.14 | 11.14 | 10.75 | 11.02 | 151,463 | -0.19(-1.72%) |
Feb 24, 2016 | 10.83 | 11.24 | 10.77 | 11.21 | 172,363 | +0.10(+0.94%) |
Feb 23, 2016 | 11.25 | 11.50 | 11.09 | 11.11 | 178,868 | -0.31(-2.68%) |
Feb 22, 2016 | 11.48 | 11.70 | 11.33 | 11.42 | 286,593 | +0.16(+1.43%) |
Feb 19, 2016 | 11.42 | 11.75 | 11.21 | 11.25 | 241,581 | -0.25(-2.17%) |
Feb 18, 2016 | 11.71 | 11.71 | 11.32 | 11.50 | 247,829 | -0.15(-1.24%) |
Feb 17, 2016 | 11.59 | 11.94 | 11.46 | 11.65 | 322,918 | +0.26(+2.26%) |
Feb 16, 2016 | 11.50 | 11.59 | 11.00 | 11.39 | 290,857 | -0.09(-0.77%) |
Feb 12, 2016 | 10.51 | 11.48 | 11.48 | 11.48 | 340,488 | +1.06(+10.12%) |
Feb 11, 2016 | 10.62 | 10.82 | 10.15 | 10.42 | 237,192 | -0.42(-3.86%) |
Feb 10, 2016 | 10.77 | 11.52 | 10.74 | 10.84 | 289,514 | +0.10(+0.90%) |
Feb 09, 2016 | 10.51 | 10.87 | 10.51 | 10.75 | 287,333 | +0.05(+0.45%) |
Feb 08, 2016 | 10.67 | 10.79 | 10.53 | 10.70 | 398,517 | -0.12(-1.12%) |
Feb 05, 2016 | 10.97 | 11.29 | 10.82 | 10.82 | 297,894 | -0.20(-1.83%) |
Feb 04, 2016 | 10.84 | 11.56 | 10.84 | 11.02 | 334,989 | +0.24(+2.22%) |
Feb 03, 2016 | 10.63 | 10.99 | 10.34 | 10.78 | 235,040 | +0.35(+3.35%) |
Feb 02, 2016 | 10.42 | 10.57 | 10.23 | 10.43 | 369,025 | -0.17(-1.57%) |
Feb 01, 2016 | 10.50 | 10.67 | 10.32 | 10.60 | 338,221 | -0.09(-0.82%) |
Jan 29, 2016 | 10.20 | 10.73 | 10.20 | 10.69 | 384,059 | +0.44(+4.34%) |
Jan 28, 2016 | 10.12 | 10.38 | 9.939 | 10.24 | 329,513 | +0.34(+3.45%) |
Jan 27, 2016 | 9.979 | 10.06 | 9.780 | 9.899 | 387,532 | -0.11(-1.11%) |
Jan 26, 2016 | 9.907 | 10.27 | 9.859 | 10.01 | 302,603 | +0.25(+2.61%) |
Jan 25, 2016 | 9.971 | 10.03 | 9.708 | 9.756 | 371,855 | -0.28(-2.77%) |
Jan 22, 2016 | 10.07 | 10.15 | 9.677 | 10.03 | 371,122 | +0.24(+2.43%) |
Jan 21, 2016 | 9.724 | 10.09 | 9.605 | 9.796 | 335,140 | +0.06(+0.57%) |
Jan 20, 2016 | 9.343 | 9.859 | 9.295 | 9.740 | 526,747 | +0.11(+1.16%) |
Jan 19, 2016 | 9.701 | 9.844 | 9.349 | 9.629 | 514,438 | +0.13(+1.34%) |
Jan 15, 2016 | 9.780 | 9.502 | 9.502 | 9.502 | 424,431 | -0.64(-6.34%) |
Jan 14, 2016 | 9.915 | 10.38 | 9.772 | 10.15 | 479,063 | +0.37(+3.74%) |
Jan 13, 2016 | 10.00 | 10.11 | 9.677 | 9.780 | 449,312 | -0.11(-1.12%) |
Jan 12, 2016 | 10.16 | 10.33 | 9.621 | 9.891 | 584,738 | -0.10(-0.95%) |
Jan 11, 2016 | 10.20 | 10.44 | 9.788 | 9.987 | 489,062 | -0.07(-0.71%) |
Jan 08, 2016 | 10.57 | 10.64 | 9.851 | 10.06 | 797,440 | -0.43(-4.09%) |
Jan 07, 2016 | 10.75 | 11.14 | 10.31 | 10.49 | 779,932 | -0.50(-4.56%) |
Jan 06, 2016 | 11.00 | 11.39 | 10.92 | 10.99 | 519,041 | -0.30(-2.67%) |
Jan 05, 2016 | 11.27 | 11.40 | 11.11 | 11.29 | 365,092 | +0.06(+0.49%) |
Jan 04, 2016 | 11.28 | 11.44 | 11.04 | 11.23 | 562,581 | -0.18(-1.60%) |
Dec 31, 2015 | 11.87 | 11.42 | 11.42 | 11.42 | 632,996 | -0.47(-3.94%) |
Dec 30, 2015 | 11.46 | 12.09 | 11.46 | 11.89 | 587,207 | +0.26(+2.26%) |
Dec 29, 2015 | 11.80 | 11.92 | 11.22 | 11.62 | 299,967 | -0.17(-1.48%) |
Dec 28, 2015 | 12.00 | 12.08 | 11.72 | 11.80 | 217,937 | -0.33(-2.69%) |
Dec 24, 2015 | 12.04 | 12.12 | 12.12 | 12.12 | 75,521 | +0.03(+0.26%) |
Dec 23, 2015 | 12.21 | 12.39 | 11.93 | 12.09 | 206,887 | +0.11(+0.93%) |
Dec 22, 2015 | 11.69 | 12.01 | 11.49 | 11.98 | 244,604 | +0.25(+2.17%) |
Dec 21, 2015 | 11.48 | 11.83 | 11.31 | 11.73 | 388,682 | +0.46(+4.09%) |
Dec 18, 2015 | 11.62 | 11.62 | 11.10 | 11.27 | 1,102,854 | -0.33(-2.88%) |
Dec 17, 2015 | 11.81 | 11.85 | 11.53 | 11.60 | 294,487 | -0.27(-2.28%) |
Dec 16, 2015 | 12.22 | 12.26 | 11.72 | 11.87 | 356,442 | -0.40(-3.24%) |
Dec 15, 2015 | 12.17 | 12.29 | 11.89 | 12.27 | 438,691 | +0.25(+2.05%) |
Dec 14, 2015 | 11.90 | 12.18 | 11.77 | 12.02 | 405,686 | +0.16(+1.34%) |
Dec 11, 2015 | 12.14 | 12.20 | 11.83 | 11.86 | 331,674 | -0.57(-4.60%) |
Dec 10, 2015 | 12.27 | 12.53 | 12.16 | 12.43 | 349,250 | +0.14(+1.16%) |
Dec 09, 2015 | 12.20 | 12.56 | 12.20 | 12.29 | 294,624 | +0.16(+1.31%) |
Dec 08, 2015 | 12.10 | 12.47 | 12.04 | 12.13 | 308,460 | -0.20(-1.61%) |
Dec 07, 2015 | 12.74 | 12.74 | 12.20 | 12.33 | 348,677 | -0.55(-4.26%) |
Dec 04, 2015 | 12.97 | 13.01 | 12.71 | 12.88 | 239,959 | -0.13(-0.98%) |
Dec 03, 2015 | 13.29 | 13.32 | 12.83 | 13.01 | 301,981 | -0.17(-1.33%) |
Dec 02, 2015 | 13.29 | 13.45 | 13.13 | 13.18 | 311,053 | -0.22(-1.66%) |
Dec 01, 2015 | 13.20 | 13.43 | 13.09 | 13.40 | 331,537 | +0.29(+2.18%) |
Nov 30, 2015 | 13.04 | 13.34 | 12.86 | 13.12 | 412,674 | +0.09(+0.67%) |
Nov 27, 2015 | 12.66 | 13.11 | 12.66 | 13.03 | 137,771 | +0.25(+1.99%) |
Nov 25, 2015 | 12.66 | 12.78 | 12.78 | 12.78 | 446,709 | +0.00(+0.00%) |
Nov 24, 2015 | 12.20 | 12.94 | 11.82 | 12.78 | 1,285,981 | +1.38(+12.13%) |
Nov 23, 2015 | 11.61 | 11.77 | 11.38 | 11.39 | 455,635 | -0.26(-2.25%) |
Nov 20, 2015 | 11.81 | 12.06 | 11.64 | 11.65 | 366,105 | -0.11(-0.95%) |
Nov 19, 2015 | 11.96 | 12.21 | 11.54 | 11.77 | 558,408 | -0.28(-2.31%) |
Nov 18, 2015 | 12.01 | 12.16 | 11.82 | 12.04 | 500,530 | +0.32(+2.71%) |
Nov 17, 2015 | 12.29 | 12.44 | 11.53 | 11.73 | 628,944 | -0.64(-5.14%) |
Nov 16, 2015 | 12.04 | 12.47 | 12.04 | 12.36 | 317,458 | +0.33(+2.77%) |
Nov 13, 2015 | 12.08 | 12.33 | 11.93 | 12.03 | 701,452 | -0.11(-0.92%) |
Nov 12, 2015 | 12.75 | 12.99 | 12.07 | 12.14 | 626,286 | -0.89(-6.83%) |
Nov 11, 2015 | 13.24 | 13.26 | 12.93 | 13.03 | 257,591 | -0.15(-1.14%) |
Nov 10, 2015 | 13.25 | 13.38 | 13.12 | 13.18 | 240,313 | -0.07(-0.54%) |
Nov 09, 2015 | 13.52 | 13.72 | 13.14 | 13.25 | 297,109 | -0.34(-2.51%) |
Nov 06, 2015 | 13.11 | 13.82 | 12.81 | 13.59 | 377,535 | +0.37(+2.76%) |
Nov 05, 2015 | 13.16 | 13.38 | 12.96 | 13.23 | 366,304 | +0.03(+0.23%) |
Nov 04, 2015 | 13.42 | 13.51 | 12.95 | 13.20 | 318,101 | -0.31(-2.27%) |
Nov 03, 2015 | 13.76 | 13.99 | 13.42 | 13.50 | 369,405 | -0.20(-1.49%) |
Nov 02, 2015 | 13.20 | 13.94 | 13.20 | 13.71 | 691,316 | +0.46(+3.50%) |
Oct 30, 2015 | 13.25 | 13.46 | 12.92 | 13.25 | 379,877 | +0.12(+0.90%) |
Oct 29, 2015 | 12.91 | 13.32 | 12.91 | 13.13 | 381,393 | +0.08(+0.60%) |
Oct 28, 2015 | 12.88 | 13.25 | 12.45 | 13.05 | 987,691 | +0.20(+1.53%) |
Oct 27, 2015 | 12.97 | 13.36 | 12.62 | 12.85 | 357,198 | +0.13(+0.99%) |
Oct 26, 2015 | 13.11 | 13.17 | 12.55 | 12.73 | 468,257 | -0.51(-3.86%) |
Oct 23, 2015 | 13.50 | 13.64 | 13.05 | 13.24 | 425,868 | -0.22(-1.63%) |
Oct 22, 2015 | 13.17 | 13.62 | 13.17 | 13.46 | 391,510 | +0.38(+2.95%) |
Oct 21, 2015 | 13.43 | 13.68 | 13.05 | 13.07 | 320,757 | -0.35(-2.58%) |
Oct 20, 2015 | 13.09 | 13.43 | 12.98 | 13.42 | 537,592 | +0.20(+1.49%) |
Oct 19, 2015 | 13.66 | 13.70 | 13.14 | 13.22 | 465,282 | -0.60(-4.37%) |
Oct 16, 2015 | 13.86 | 13.95 | 13.40 | 13.83 | 549,720 | +0.02(+0.11%) |
Oct 15, 2015 | 13.52 | 13.88 | 13.40 | 13.81 | 350,519 | +0.26(+1.91%) |
Oct 14, 2015 | 13.65 | 13.87 | 13.46 | 13.55 | 350,505 | -0.09(-0.69%) |
Oct 13, 2015 | 13.28 | 13.86 | 13.12 | 13.65 | 518,862 | +0.21(+1.58%) |
Oct 12, 2015 | 13.52 | 13.53 | 13.12 | 13.43 | 552,052 | -0.09(-0.70%) |
Oct 09, 2015 | 13.55 | 13.67 | 13.33 | 13.53 | 644,862 | +0.12(+0.88%) |
Oct 08, 2015 | 13.35 | 13.55 | 13.13 | 13.41 | 577,761 | +0.06(+0.47%) |
Oct 07, 2015 | 13.31 | 13.77 | 13.28 | 13.35 | 969,116 | +0.18(+1.37%) |
Oct 06, 2015 | 12.53 | 13.32 | 12.48 | 13.17 | 862,460 | +0.72(+5.81%) |
Oct 05, 2015 | 12.10 | 12.52 | 11.99 | 12.44 | 602,573 | +0.35(+2.86%) |
Oct 02, 2015 | 11.44 | 12.12 | 11.27 | 12.10 | 619,631 | +0.58(+5.05%) |
Oct 01, 2015 | 10.85 | 12.06 | 10.85 | 11.52 | 1,375,527 | +0.88(+8.27%) |
Sep 30, 2015 | 10.67 | 10.75 | 10.37 | 10.64 | 482,152 | +0.08(+0.74%) |
Sep 29, 2015 | 10.75 | 10.94 | 10.50 | 10.56 | 496,032 | -0.15(-1.39%) |
Sep 28, 2015 | 10.06 | 10.74 | 9.930 | 10.71 | 853,560 | +0.54(+5.33%) |
Sep 25, 2015 | 10.17 | 10.30 | 10.04 | 10.17 | 488,088 | +0.02(+0.23%) |
Sep 24, 2015 | 10.10 | 10.39 | 10.06 | 10.14 | 1,587,837 | -0.16(-1.53%) |
Sep 23, 2015 | 10.94 | 10.98 | 10.26 | 10.30 | 766,230 | -0.55(-5.07%) |
Sep 22, 2015 | 11.15 | 11.17 | 10.64 | 10.85 | 1,109,294 | -0.52(-4.56%) |
Sep 21, 2015 | 11.54 | 11.69 | 11.26 | 11.37 | 479,425 | -0.13(-1.09%) |
Sep 18, 2015 | 11.61 | 11.67 | 11.34 | 11.49 | 662,863 | -0.29(-2.47%) |
Sep 17, 2015 | 12.03 | 12.14 | 11.67 | 11.78 | 644,337 | -0.34(-2.79%) |
Sep 16, 2015 | 12.40 | 12.59 | 11.96 | 12.12 | 910,242 | -0.45(-3.56%) |
Sep 15, 2015 | 12.49 | 12.66 | 12.40 | 12.57 | 440,578 | +0.13(+1.07%) |
Sep 14, 2015 | 12.59 | 12.60 | 12.20 | 12.44 | 555,986 | -0.27(-2.10%) |
Sep 11, 2015 | 12.36 | 12.73 | 12.25 | 12.70 | 590,239 | +0.35(+2.80%) |
Sep 10, 2015 | 12.41 | 12.50 | 12.06 | 12.36 | 463,162 | -0.13(-1.07%) |
Sep 09, 2015 | 12.99 | 13.00 | 12.38 | 12.49 | 279,812 | -0.33(-2.57%) |
Sep 08, 2015 | 12.73 | 12.96 | 12.59 | 12.82 | 300,728 | +0.25(+2.00%) |
Sep 04, 2015 | 13.06 | 12.57 | 12.57 | 12.57 | 425,784 | -0.71(-5.33%) |
Sep 03, 2015 | 13.45 | 13.89 | 13.20 | 13.28 | 548,492 | -0.04(-0.30%) |
Sep 02, 2015 | 13.23 | 13.47 | 13.05 | 13.32 | 336,504 | +0.21(+1.62%) |
Sep 01, 2015 | 13.16 | 13.47 | 12.96 | 13.10 | 572,047 | -0.50(-3.64%) |
Aug 31, 2015 | 13.07 | 13.75 | 12.92 | 13.60 | 356,712 | +0.41(+3.10%) |
Aug 28, 2015 | 13.14 | 13.46 | 13.02 | 13.19 | 500,647 | +0.01(+0.06%) |
Aug 27, 2015 | 12.55 | 13.31 | 12.51 | 13.18 | 381,205 | +0.70(+5.60%) |
Aug 26, 2015 | 12.48 | 12.50 | 12.10 | 12.48 | 484,167 | +0.24(+1.92%) |
Aug 25, 2015 | 13.02 | 13.02 | 12.23 | 12.25 | 717,465 | -0.40(-3.17%) |
Aug 24, 2015 | 12.28 | 12.99 | 12.15 | 12.65 | 927,443 | -0.35(-2.66%) |
Aug 21, 2015 | 12.66 | 13.12 | 12.61 | 12.99 | 610,505 | +0.08(+0.61%) |
Aug 20, 2015 | 13.03 | 13.14 | 12.84 | 12.92 | 669,168 | -0.09(-0.66%) |
Aug 19, 2015 | 13.29 | 13.36 | 12.90 | 13.00 | 752,121 | -0.40(-2.99%) |
Aug 18, 2015 | 13.54 | 13.73 | 13.10 | 13.40 | 907,328 | -0.29(-2.12%) |
Aug 17, 2015 | 13.11 | 13.73 | 12.98 | 13.69 | 713,188 | +0.61(+4.68%) |
Aug 14, 2015 | 12.22 | 13.15 | 12.22 | 13.08 | 508,726 | +0.90(+7.35%) |
Aug 13, 2015 | 12.57 | 12.78 | 12.13 | 12.18 | 308,291 | -0.35(-2.76%) |
Aug 12, 2015 | 12.77 | 12.84 | 12.39 | 12.53 | 421,587 | -0.19(-1.48%) |
Aug 11, 2015 | 13.03 | 13.30 | 12.63 | 12.72 | 508,656 | -0.51(-3.86%) |
Aug 10, 2015 | 12.78 | 13.28 | 12.51 | 13.23 | 343,529 | +0.43(+3.38%) |
Aug 07, 2015 | 12.73 | 13.18 | 12.64 | 12.80 | 549,771 | -0.03(-0.24%) |
Aug 06, 2015 | 12.33 | 12.87 | 12.18 | 12.83 | 417,429 | +0.49(+3.93%) |
Aug 05, 2015 | 12.27 | 12.66 | 12.13 | 12.34 | 375,258 | +0.23(+1.92%) |
Aug 04, 2015 | 12.20 | 12.43 | 12.01 | 12.11 | 444,995 | +0.05(+0.39%) |
Aug 03, 2015 | 12.15 | 12.33 | 11.77 | 12.06 | 598,216 | -0.13(-1.08%) |
Jul 31, 2015 | 12.63 | 12.79 | 12.14 | 12.20 | 676,233 | -0.39(-3.08%) |
Jul 30, 2015 | 13.09 | 13.13 | 12.51 | 12.58 | 659,563 | -0.50(-3.80%) |
Jul 29, 2015 | 13.03 | 13.17 | 12.82 | 13.08 | 405,660 | +0.09(+0.72%) |
Jul 28, 2015 | 12.84 | 13.07 | 12.62 | 12.99 | 589,715 | +0.28(+2.20%) |
Jul 27, 2015 | 12.43 | 12.91 | 12.27 | 12.71 | 699,610 | +0.09(+0.74%) |
Jul 24, 2015 | 12.82 | 12.82 | 12.27 | 12.62 | 1,193,205 | -0.24(-1.87%) |
Jul 23, 2015 | 13.20 | 13.43 | 12.78 | 12.86 | 944,638 | -0.38(-2.87%) |
Jul 22, 2015 | 13.03 | 13.24 | 12.72 | 13.24 | 644,864 | +0.10(+0.77%) |
Jul 21, 2015 | 13.05 | 13.31 | 12.88 | 13.14 | 553,926 | +0.19(+1.50%) |
Jul 20, 2015 | 12.91 | 12.96 | 12.44 | 12.94 | 802,064 | -0.02(-0.12%) |
Jul 17, 2015 | 13.31 | 13.37 | 12.70 | 12.96 | 696,453 | -0.33(-2.45%) |
Jul 16, 2015 | 13.72 | 13.87 | 13.16 | 13.28 | 625,964 | -0.32(-2.34%) |
Jul 15, 2015 | 14.30 | 14.46 | 13.59 | 13.60 | 759,438 | -0.75(-5.19%) |
Jul 14, 2015 | 14.24 | 14.36 | 13.82 | 14.35 | 571,951 | +0.16(+1.09%) |
Jul 13, 2015 | 14.14 | 14.52 | 14.04 | 14.19 | 534,207 | +0.05(+0.33%) |
Jul 10, 2015 | 14.49 | 14.69 | 14.13 | 14.14 | 329,714 | -0.19(-1.35%) |
Jul 09, 2015 | 14.67 | 14.91 | 14.30 | 14.34 | 534,788 | -0.12(-0.81%) |
Jul 08, 2015 | 14.34 | 14.59 | 13.86 | 14.46 | 973,507 | -0.53(-3.52%) |
Jul 07, 2015 | 15.33 | 15.44 | 14.85 | 14.98 | 859,621 | -0.35(-2.28%) |
Jul 06, 2015 | 15.12 | 15.74 | 15.06 | 15.33 | 1,473,672 | +0.13(+0.87%) |
Jul 02, 2015 | 14.91 | 15.20 | 15.20 | 15.20 | 1,195,345 | -0.19(-1.21%) |
Jul 01, 2015 | 14.84 | 16.03 | 14.63 | 15.39 | 2,417,531 | +1.82(+13.45%) |
Jun 30, 2015 | 14.37 | 14.70 | 12.87 | 13.56 | 1,404,669 | -1.40(-9.34%) |
Jun 29, 2015 | 15.19 | 15.27 | 14.15 | 14.96 | 798,013 | -0.43(-2.82%) |
Jun 26, 2015 | 14.77 | 15.42 | 14.53 | 15.39 | 908,470 | +0.70(+4.75%) |
Jun 25, 2015 | 14.93 | 14.94 | 14.52 | 14.70 | 239,589 | -0.23(-1.56%) |
Jun 24, 2015 | 14.95 | 14.96 | 14.77 | 14.93 | 222,465 | -0.02(-0.16%) |
Jun 23, 2015 | 14.53 | 15.01 | 14.43 | 14.95 | 270,284 | +0.37(+2.56%) |
Jun 22, 2015 | 14.79 | 14.79 | 14.46 | 14.58 | 394,250 | -0.22(-1.47%) |
Jun 19, 2015 | 14.34 | 14.84 | 14.24 | 14.80 | 572,720 | +0.36(+2.53%) |
Jun 18, 2015 | 14.27 | 14.56 | 14.13 | 14.43 | 245,125 | +0.16(+1.09%) |
Jun 17, 2015 | 14.75 | 14.75 | 14.08 | 14.28 | 217,704 | -0.39(-2.65%) |
Jun 16, 2015 | 14.35 | 14.70 | 14.18 | 14.67 | 309,668 | +0.28(+1.94%) |
Jun 15, 2015 | 14.20 | 14.40 | 13.89 | 14.39 | 389,678 | +0.02(+0.11%) |
Jun 12, 2015 | 14.13 | 14.41 | 13.90 | 14.37 | 302,949 | +0.16(+1.15%) |
Jun 11, 2015 | 14.18 | 14.23 | 13.94 | 14.21 | 344,533 | -0.01(-0.05%) |
Jun 10, 2015 | 14.11 | 14.48 | 13.96 | 14.21 | 264,242 | +0.25(+1.78%) |
Jun 09, 2015 | 14.13 | 14.27 | 14.13 | 13.97 | 260,627 | -0.15(-1.05%) |
Jun 08, 2015 | 14.48 | 14.48 | 13.85 | 14.11 | 384,022 | -0.35(-2.42%) |
Jun 05, 2015 | 14.48 | 14.49 | 14.21 | 14.46 | 207,672 | -0.12(-0.80%) |
Jun 04, 2015 | 14.54 | 14.67 | 14.36 | 14.58 | 235,249 | -0.06(-0.42%) |
Jun 03, 2015 | 14.48 | 14.75 | 14.46 | 14.64 | 470,362 | +0.15(+1.02%) |
Jun 02, 2015 | 14.14 | 14.56 | 14.14 | 14.49 | 310,908 | +0.37(+2.64%) |