Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.95 | 14.45 | 13.85 | 14.15 | 72,035 | +0.00(+0.00%) |
May 27, 2016 | 15.50 | 14.15 | 14.15 | 14.15 | 79,280 | -0.95(-6.29%) |
May 26, 2016 | 14.85 | 15.75 | 14.50 | 15.10 | 53,710 | +0.45(+3.07%) |
May 25, 2016 | 14.25 | 14.70 | 13.90 | 14.65 | 42,699 | +0.65(+4.64%) |
May 24, 2016 | 13.75 | 14.15 | 13.20 | 14.00 | 56,926 | +0.35(+2.56%) |
May 23, 2016 | 14.25 | 15.40 | 13.40 | 13.65 | 58,129 | -0.60(-4.21%) |
May 20, 2016 | 13.60 | 15.20 | 13.25 | 14.25 | 49,901 | +0.75(+5.56%) |
May 19, 2016 | 14.60 | 14.85 | 13.00 | 13.50 | 65,540 | -1.30(-8.78%) |
May 18, 2016 | 14.65 | 16.20 | 14.60 | 14.80 | 83,103 | +0.20(+1.37%) |
May 17, 2016 | 14.30 | 16.00 | 14.22 | 14.60 | 72,624 | +0.30(+2.10%) |
May 16, 2016 | 13.50 | 14.35 | 13.00 | 14.30 | 35,798 | +0.75(+5.54%) |
May 13, 2016 | 12.75 | 13.75 | 12.75 | 13.55 | 58,479 | +0.55(+4.23%) |
May 12, 2016 | 14.50 | 14.85 | 12.90 | 13.00 | 39,637 | -1.40(-9.72%) |
May 11, 2016 | 15.60 | 16.15 | 13.90 | 14.40 | 98,358 | -1.15(-7.40%) |
May 10, 2016 | 16.05 | 16.20 | 14.75 | 15.55 | 82,970 | -0.75(-4.60%) |
May 09, 2016 | 16.60 | 16.85 | 16.10 | 16.30 | 32,419 | -0.20(-1.21%) |
May 06, 2016 | 16.45 | 19.45 | 16.45 | 16.50 | 76,000 | +0.05(+0.30%) |
May 05, 2016 | 19.55 | 19.90 | 16.00 | 16.45 | 93,409 | -3.45(-17.34%) |
May 04, 2016 | 20.00 | 20.80 | 18.80 | 19.90 | 86,275 | -0.10(-0.50%) |
May 03, 2016 | 21.00 | 21.05 | 20.00 | 20.00 | 54,629 | -1.45(-6.76%) |
May 02, 2016 | 20.90 | 21.50 | 20.55 | 21.45 | 46,724 | +0.55(+2.63%) |
Apr 29, 2016 | 21.30 | 22.50 | 20.55 | 20.90 | 44,061 | -0.50(-2.34%) |
Apr 28, 2016 | 21.35 | 21.85 | 20.60 | 21.40 | 42,484 | -0.60(-2.73%) |
Apr 27, 2016 | 22.50 | 22.50 | 20.50 | 22.00 | 79,416 | -0.50(-2.22%) |
Apr 26, 2016 | 20.50 | 22.70 | 20.50 | 22.50 | 160,861 | +2.40(+11.94%) |
Apr 25, 2016 | 20.15 | 20.50 | 19.95 | 20.10 | 17,597 | -0.40(-1.95%) |
Apr 22, 2016 | 20.25 | 21.00 | 20.00 | 20.50 | 34,059 | -0.50(-2.38%) |
Apr 21, 2016 | 21.50 | 21.50 | 20.00 | 21.00 | 73,405 | +0.40(+1.94%) |
Apr 20, 2016 | 21.60 | 21.60 | 19.30 | 20.60 | 93,241 | -0.55(-2.60%) |
Apr 19, 2016 | 21.00 | 21.65 | 19.95 | 21.15 | 51,752 | +0.00(+0.00%) |
Apr 18, 2016 | 20.50 | 21.30 | 19.40 | 21.15 | 59,310 | +0.90(+4.44%) |
Apr 15, 2016 | 19.65 | 20.85 | 19.15 | 20.25 | 56,550 | +0.40(+2.02%) |
Apr 14, 2016 | 19.80 | 20.30 | 18.85 | 19.85 | 49,849 | +0.05(+0.25%) |
Apr 13, 2016 | 18.75 | 20.85 | 17.85 | 19.80 | 116,050 | +1.15(+6.17%) |
Apr 12, 2016 | 15.95 | 18.75 | 15.35 | 18.65 | 120,426 | +3.10(+19.94%) |
Apr 11, 2016 | 15.85 | 16.40 | 15.05 | 15.55 | 34,398 | -0.15(-0.96%) |
Apr 08, 2016 | 16.20 | 16.20 | 14.95 | 15.70 | 43,957 | -0.15(-0.95%) |
Apr 07, 2016 | 16.00 | 16.50 | 15.25 | 15.85 | 58,644 | -0.50(-3.06%) |
Apr 06, 2016 | 15.45 | 16.85 | 14.75 | 16.35 | 81,723 | +0.90(+5.83%) |
Apr 05, 2016 | 16.05 | 16.80 | 15.30 | 15.45 | 31,150 | -0.75(-4.63%) |
Apr 04, 2016 | 15.75 | 17.30 | 15.75 | 16.20 | 91,263 | -0.10(-0.61%) |
Apr 01, 2016 | 13.10 | 17.00 | 13.10 | 16.30 | 222,455 | +3.05(+23.02%) |
Mar 31, 2016 | 12.15 | 14.17 | 12.10 | 13.25 | 130,149 | +1.10(+9.05%) |
Mar 30, 2016 | 12.50 | 13.10 | 12.10 | 12.15 | 51,777 | -0.35(-2.80%) |
Mar 29, 2016 | 11.85 | 12.50 | 11.45 | 12.50 | 22,297 | +0.75(+6.38%) |
Mar 28, 2016 | 12.00 | 12.50 | 11.45 | 11.75 | 20,135 | -0.15(-1.26%) |
Mar 24, 2016 | 11.70 | 11.90 | 11.90 | 11.90 | 27,700 | +0.10(+0.85%) |
Mar 23, 2016 | 12.45 | 12.50 | 11.55 | 11.80 | 37,097 | -0.50(-4.07%) |
Mar 22, 2016 | 12.50 | 12.50 | 11.80 | 12.30 | 24,322 | -0.30(-2.38%) |
Mar 21, 2016 | 12.70 | 12.70 | 11.55 | 12.60 | 42,445 | -0.10(-0.79%) |
Mar 18, 2016 | 12.10 | 12.75 | 11.80 | 12.70 | 36,938 | +0.90(+7.63%) |
Mar 17, 2016 | 11.95 | 12.00 | 10.25 | 11.80 | 65,926 | +0.35(+3.06%) |
Mar 16, 2016 | 10.65 | 12.10 | 10.65 | 11.45 | 37,353 | +0.05(+0.44%) |
Mar 15, 2016 | 12.15 | 12.45 | 11.26 | 11.40 | 45,655 | -0.75(-6.17%) |
Mar 14, 2016 | 12.20 | 12.45 | 11.55 | 12.15 | 21,031 | -0.30(-2.41%) |
Mar 11, 2016 | 11.85 | 12.45 | 10.75 | 12.45 | 56,767 | +0.65(+5.51%) |
Mar 10, 2016 | 12.55 | 12.85 | 11.30 | 11.80 | 51,168 | -0.75(-5.98%) |
Mar 09, 2016 | 12.55 | 13.85 | 12.50 | 12.55 | 50,732 | +0.10(+0.80%) |
Mar 08, 2016 | 13.85 | 14.00 | 12.00 | 12.45 | 53,215 | -1.25(-9.12%) |
Mar 07, 2016 | 13.75 | 14.40 | 13.40 | 13.70 | 65,052 | +0.65(+4.98%) |
Mar 04, 2016 | 11.80 | 14.05 | 11.60 | 13.05 | 185,912 | +1.10(+9.21%) |
Mar 03, 2016 | 10.25 | 13.49 | 10.15 | 11.95 | 307,966 | +3.15(+35.80%) |
Mar 02, 2016 | 8.450 | 9.050 | 8.200 | 8.800 | 62,314 | +0.35(+4.14%) |
Mar 01, 2016 | 8.050 | 8.600 | 7.850 | 8.450 | 22,879 | +0.60(+7.64%) |
Feb 29, 2016 | 9.050 | 9.100 | 7.700 | 7.850 | 41,945 | -1.15(-12.78%) |
Feb 26, 2016 | 9.150 | 9.400 | 8.875 | 9.000 | 12,348 | +0.05(+0.56%) |
Feb 25, 2016 | 9.400 | 9.745 | 8.850 | 8.950 | 14,929 | -0.40(-4.28%) |
Feb 24, 2016 | 9.300 | 9.750 | 9.000 | 9.350 | 15,844 | +0.15(+1.63%) |
Feb 23, 2016 | 9.500 | 9.677 | 9.200 | 9.200 | 13,140 | -0.35(-3.66%) |
Feb 22, 2016 | 9.550 | 9.900 | 9.500 | 9.550 | 16,070 | +0.05(+0.53%) |
Feb 19, 2016 | 9.500 | 9.950 | 9.300 | 9.500 | 23,307 | -0.05(-0.52%) |
Feb 18, 2016 | 10.25 | 10.30 | 9.500 | 9.550 | 29,917 | -0.70(-6.83%) |
Feb 17, 2016 | 9.900 | 10.25 | 9.500 | 10.25 | 39,506 | +0.45(+4.59%) |
Feb 16, 2016 | 9.550 | 10.20 | 9.550 | 9.800 | 34,751 | +0.35(+3.70%) |
Feb 12, 2016 | 8.300 | 9.450 | 9.450 | 9.450 | 48,880 | +1.35(+16.67%) |
Feb 11, 2016 | 7.750 | 8.450 | 7.682 | 8.100 | 28,231 | +0.25(+3.18%) |
Feb 10, 2016 | 7.600 | 8.250 | 7.500 | 7.850 | 27,180 | +0.25(+3.29%) |
Feb 09, 2016 | 7.450 | 7.850 | 7.100 | 7.600 | 33,286 | +0.05(+0.66%) |
Feb 08, 2016 | 8.000 | 8.000 | 7.250 | 7.550 | 17,481 | -0.45(-5.63%) |
Feb 05, 2016 | 8.300 | 8.500 | 8.000 | 8.000 | 23,447 | -0.55(-6.43%) |
Feb 04, 2016 | 8.650 | 9.040 | 8.250 | 8.550 | 16,443 | -0.05(-0.58%) |
Feb 03, 2016 | 8.850 | 8.850 | 8.050 | 8.600 | 26,144 | -0.05(-0.58%) |
Feb 02, 2016 | 8.700 | 9.050 | 8.600 | 8.650 | 8,573 | -0.35(-3.89%) |
Feb 01, 2016 | 8.600 | 9.050 | 8.600 | 9.000 | 19,339 | +0.10(+1.12%) |
Jan 29, 2016 | 8.850 | 9.200 | 8.700 | 8.900 | 20,368 | +0.05(+0.56%) |
Jan 28, 2016 | 8.850 | 9.293 | 8.200 | 8.850 | 39,188 | -0.05(-0.56%) |
Jan 27, 2016 | 9.950 | 10.00 | 8.750 | 8.900 | 33,904 | -0.95(-9.64%) |
Jan 26, 2016 | 9.350 | 10.25 | 8.900 | 9.850 | 67,191 | +0.35(+3.68%) |
Jan 25, 2016 | 8.600 | 9.850 | 8.450 | 9.500 | 73,642 | +0.75(+8.57%) |
Jan 22, 2016 | 6.800 | 9.200 | 6.600 | 8.750 | 153,091 | +2.10(+31.58%) |
Jan 21, 2016 | 6.700 | 6.950 | 6.400 | 6.650 | 84,209 | +0.15(+2.31%) |
Jan 20, 2016 | 6.250 | 6.700 | 5.800 | 6.500 | 53,256 | +0.15(+2.36%) |
Jan 19, 2016 | 6.350 | 6.850 | 5.950 | 6.350 | 70,023 | +0.20(+3.25%) |
Jan 15, 2016 | 6.050 | 6.150 | 6.150 | 6.150 | 47,460 | -0.50(-7.52%) |
Jan 14, 2016 | 6.700 | 6.950 | 5.750 | 6.650 | 130,199 | -0.05(-0.75%) |
Jan 13, 2016 | 7.400 | 7.500 | 6.650 | 6.700 | 65,742 | -0.70(-9.46%) |
Jan 12, 2016 | 7.650 | 8.200 | 7.075 | 7.400 | 35,668 | -0.05(-0.67%) |
Jan 11, 2016 | 8.350 | 8.350 | 6.900 | 7.450 | 96,139 | -0.80(-9.70%) |
Jan 08, 2016 | 8.450 | 8.800 | 8.250 | 8.250 | 31,746 | -0.10(-1.20%) |
Jan 07, 2016 | 8.550 | 8.950 | 8.250 | 8.350 | 51,883 | -0.40(-4.57%) |
Jan 06, 2016 | 9.300 | 9.324 | 8.600 | 8.750 | 48,603 | -0.70(-7.41%) |
Jan 05, 2016 | 9.550 | 9.950 | 9.375 | 9.450 | 18,747 | -0.05(-0.53%) |
Jan 04, 2016 | 9.900 | 10.00 | 9.350 | 9.500 | 52,109 | -0.65(-6.40%) |
Dec 31, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 34,900 | -0.05(-0.49%) |
Dec 30, 2015 | 10.10 | 10.30 | 9.700 | 10.20 | 31,787 | +0.10(+0.99%) |
Dec 29, 2015 | 10.30 | 10.40 | 9.900 | 10.10 | 44,125 | -0.15(-1.46%) |
Dec 28, 2015 | 10.30 | 10.55 | 10.05 | 10.25 | 42,678 | -0.15(-1.44%) |
Dec 24, 2015 | 10.30 | 10.40 | 10.40 | 10.40 | 43,760 | +0.05(+0.48%) |
Dec 23, 2015 | 9.650 | 10.40 | 9.350 | 10.35 | 47,728 | +0.85(+8.95%) |
Dec 22, 2015 | 10.00 | 10.10 | 9.400 | 9.500 | 46,617 | -0.50(-5.00%) |
Dec 21, 2015 | 10.10 | 10.45 | 9.750 | 10.00 | 45,829 | -0.10(-0.99%) |
Dec 18, 2015 | 10.20 | 10.65 | 9.850 | 10.10 | 109,188 | -0.10(-0.98%) |
Dec 17, 2015 | 10.45 | 10.50 | 9.500 | 10.20 | 45,686 | -0.25(-2.39%) |
Dec 16, 2015 | 10.50 | 10.50 | 9.650 | 10.45 | 73,642 | +0.05(+0.48%) |
Dec 15, 2015 | 10.95 | 10.95 | 9.650 | 10.40 | 81,336 | -0.30(-2.80%) |
Dec 14, 2015 | 9.250 | 11.45 | 8.800 | 10.70 | 259,199 | +1.50(+16.30%) |
Dec 11, 2015 | 10.20 | 10.45 | 8.600 | 9.200 | 105,122 | -1.20(-11.54%) |
Dec 10, 2015 | 10.45 | 10.80 | 10.10 | 10.40 | 21,000 | +0.00(+0.00%) |
Dec 09, 2015 | 10.50 | 11.05 | 10.30 | 10.40 | 25,648 | -0.20(-1.89%) |
Dec 08, 2015 | 10.75 | 11.05 | 10.20 | 10.60 | 37,768 | -0.15(-1.40%) |
Dec 07, 2015 | 11.25 | 11.40 | 10.70 | 10.75 | 38,028 | -0.60(-5.29%) |
Dec 04, 2015 | 10.35 | 11.45 | 10.10 | 11.35 | 53,179 | +0.90(+8.61%) |
Dec 03, 2015 | 11.00 | 11.15 | 10.25 | 10.45 | 29,993 | -0.40(-3.69%) |
Dec 02, 2015 | 11.50 | 11.50 | 10.85 | 10.85 | 31,320 | -0.60(-5.24%) |
Dec 01, 2015 | 12.10 | 12.20 | 11.20 | 11.45 | 50,851 | -0.55(-4.58%) |
Nov 30, 2015 | 12.40 | 12.45 | 11.75 | 12.00 | 37,571 | -0.45(-3.61%) |
Nov 27, 2015 | 11.40 | 12.80 | 11.35 | 12.45 | 29,848 | +0.95(+8.26%) |
Nov 25, 2015 | 11.45 | 11.50 | 11.50 | 11.50 | 42,520 | +0.40(+3.60%) |
Nov 24, 2015 | 11.50 | 11.90 | 10.60 | 11.10 | 66,440 | -0.40(-3.48%) |
Nov 23, 2015 | 11.25 | 11.70 | 11.10 | 11.50 | 32,647 | +0.10(+0.88%) |
Nov 20, 2015 | 11.60 | 11.78 | 11.30 | 11.40 | 30,818 | -0.10(-0.87%) |
Nov 19, 2015 | 11.55 | 11.75 | 10.95 | 11.50 | 49,073 | -0.05(-0.43%) |
Nov 18, 2015 | 10.85 | 12.00 | 10.85 | 11.55 | 30,848 | +0.45(+4.05%) |
Nov 17, 2015 | 12.30 | 13.10 | 10.90 | 11.10 | 91,915 | -1.25(-10.12%) |
Nov 16, 2015 | 12.10 | 12.55 | 11.60 | 12.35 | 42,536 | +0.35(+2.92%) |
Nov 13, 2015 | 12.30 | 12.76 | 11.75 | 12.00 | 75,475 | -0.35(-2.83%) |
Nov 12, 2015 | 13.10 | 13.50 | 12.35 | 12.35 | 53,183 | -0.05(-0.40%) |
Nov 11, 2015 | 13.00 | 13.30 | 12.20 | 12.40 | 32,312 | -0.15(-1.20%) |
Nov 10, 2015 | 13.55 | 14.40 | 12.25 | 12.55 | 119,703 | -1.05(-7.72%) |
Nov 09, 2015 | 13.80 | 14.20 | 13.30 | 13.60 | 28,035 | -0.25(-1.81%) |
Nov 06, 2015 | 13.30 | 14.00 | 13.05 | 13.85 | 30,577 | +0.30(+2.21%) |
Nov 05, 2015 | 14.65 | 14.65 | 13.45 | 13.55 | 32,626 | -1.20(-8.14%) |
Nov 04, 2015 | 14.15 | 14.80 | 13.65 | 14.75 | 65,742 | +0.75(+5.36%) |
Nov 03, 2015 | 13.35 | 14.30 | 13.10 | 14.00 | 50,605 | +0.40(+2.94%) |
Nov 02, 2015 | 12.30 | 13.75 | 12.30 | 13.60 | 39,096 | +0.90(+7.09%) |
Oct 30, 2015 | 13.45 | 13.55 | 11.95 | 12.70 | 69,993 | -0.80(-5.93%) |
Oct 29, 2015 | 12.95 | 14.40 | 12.90 | 13.50 | 86,776 | +0.30(+2.27%) |
Oct 28, 2015 | 11.35 | 13.35 | 11.05 | 13.20 | 77,104 | +1.90(+16.81%) |
Oct 27, 2015 | 11.45 | 11.90 | 11.00 | 11.30 | 143,452 | -0.25(-2.16%) |
Oct 26, 2015 | 11.55 | 11.70 | 10.80 | 11.55 | 35,160 | +0.00(+0.00%) |
Oct 23, 2015 | 11.10 | 11.70 | 10.85 | 11.55 | 23,998 | +0.45(+4.05%) |
Oct 22, 2015 | 11.25 | 11.45 | 10.50 | 11.10 | 30,577 | +0.05(+0.45%) |
Oct 21, 2015 | 11.50 | 11.50 | 10.50 | 11.05 | 56,554 | -0.25(-2.21%) |
Oct 20, 2015 | 12.10 | 12.10 | 10.95 | 11.30 | 22,866 | -0.75(-6.22%) |
Oct 19, 2015 | 12.15 | 12.70 | 11.35 | 12.05 | 52,251 | -0.15(-1.23%) |
Oct 16, 2015 | 13.15 | 13.20 | 11.50 | 12.20 | 22,231 | -0.65(-5.06%) |
Oct 15, 2015 | 11.20 | 12.95 | 11.20 | 12.85 | 47,809 | +1.60(+14.22%) |
Oct 14, 2015 | 11.05 | 11.60 | 10.95 | 11.25 | 20,783 | +0.30(+2.74%) |
Oct 13, 2015 | 12.30 | 12.70 | 10.85 | 10.95 | 39,266 | -1.35(-10.98%) |
Oct 12, 2015 | 12.50 | 12.50 | 11.60 | 12.30 | 23,812 | +0.05(+0.41%) |
Oct 09, 2015 | 11.90 | 12.75 | 11.35 | 12.25 | 36,342 | +0.40(+3.38%) |
Oct 08, 2015 | 12.00 | 12.10 | 11.30 | 11.85 | 28,041 | -0.15(-1.25%) |
Oct 07, 2015 | 11.25 | 12.45 | 11.00 | 12.00 | 42,432 | +0.70(+6.19%) |
Oct 06, 2015 | 11.75 | 12.25 | 10.85 | 11.30 | 41,549 | -0.65(-5.44%) |
Oct 05, 2015 | 11.30 | 12.30 | 11.25 | 11.95 | 62,805 | +0.70(+6.22%) |
Oct 02, 2015 | 10.05 | 12.00 | 9.895 | 11.25 | 83,758 | +1.20(+11.94%) |
Oct 01, 2015 | 10.00 | 10.05 | 9.400 | 10.05 | 46,058 | +0.10(+1.01%) |
Sep 30, 2015 | 9.300 | 10.10 | 9.150 | 9.950 | 105,920 | +0.90(+9.94%) |
Sep 29, 2015 | 10.80 | 10.80 | 8.600 | 9.050 | 268,492 | -1.75(-16.20%) |
Sep 28, 2015 | 12.15 | 12.15 | 10.70 | 10.80 | 106,952 | -1.30(-10.74%) |
Sep 25, 2015 | 13.20 | 13.60 | 12.00 | 12.10 | 111,315 | -0.95(-7.28%) |
Sep 24, 2015 | 13.05 | 13.55 | 12.30 | 13.05 | 81,772 | -0.10(-0.76%) |
Sep 23, 2015 | 13.50 | 14.00 | 13.00 | 13.15 | 38,430 | -0.25(-1.87%) |
Sep 22, 2015 | 13.80 | 14.20 | 12.70 | 13.40 | 60,009 | -0.65(-4.63%) |
Sep 21, 2015 | 14.25 | 14.95 | 13.31 | 14.05 | 80,606 | -0.60(-4.10%) |
Sep 18, 2015 | 15.10 | 15.25 | 14.10 | 14.65 | 129,800 | -0.45(-2.98%) |
Sep 17, 2015 | 14.30 | 15.28 | 14.30 | 15.10 | 91,732 | +0.75(+5.23%) |
Sep 16, 2015 | 14.25 | 14.45 | 13.40 | 14.35 | 60,542 | +0.20(+1.41%) |
Sep 15, 2015 | 15.05 | 15.10 | 14.05 | 14.15 | 129,417 | -0.90(-5.98%) |
Sep 14, 2015 | 14.95 | 15.35 | 14.25 | 15.05 | 251,169 | +0.25(+1.69%) |
Sep 11, 2015 | 12.80 | 14.80 | 12.80 | 14.80 | 46,178 | +1.85(+14.29%) |
Sep 10, 2015 | 12.25 | 13.20 | 12.25 | 12.95 | 59,541 | +0.65(+5.28%) |
Sep 09, 2015 | 12.70 | 12.70 | 12.05 | 12.30 | 47,553 | -0.20(-1.60%) |
Sep 08, 2015 | 13.00 | 13.40 | 12.40 | 12.50 | 89,241 | -0.30(-2.34%) |
Sep 04, 2015 | 12.45 | 12.80 | 12.80 | 12.80 | 23,700 | +0.20(+1.59%) |
Sep 03, 2015 | 13.70 | 13.85 | 12.45 | 12.60 | 38,631 | -1.15(-8.36%) |
Sep 02, 2015 | 12.90 | 13.80 | 12.15 | 13.75 | 54,588 | +0.95(+7.42%) |
Sep 01, 2015 | 13.50 | 13.65 | 12.60 | 12.80 | 67,652 | -0.90(-6.57%) |
Aug 31, 2015 | 14.85 | 15.20 | 13.70 | 13.70 | 92,753 | -1.10(-7.43%) |
Aug 28, 2015 | 14.75 | 15.00 | 14.62 | 14.80 | 41,766 | +0.10(+0.68%) |
Aug 27, 2015 | 15.20 | 15.35 | 14.60 | 14.70 | 74,547 | -0.40(-2.65%) |
Aug 26, 2015 | 14.65 | 15.20 | 14.30 | 15.10 | 92,224 | +0.70(+4.86%) |
Aug 25, 2015 | 14.00 | 15.00 | 13.68 | 14.40 | 96,863 | +0.45(+3.23%) |
Aug 24, 2015 | 12.60 | 14.90 | 12.60 | 13.95 | 100,863 | -0.10(-0.71%) |
Aug 21, 2015 | 13.25 | 14.80 | 13.25 | 14.05 | 81,389 | +0.45(+3.31%) |
Aug 20, 2015 | 14.05 | 14.15 | 13.45 | 13.60 | 69,453 | -0.55(-3.89%) |
Aug 19, 2015 | 14.20 | 14.35 | 13.80 | 14.15 | 36,022 | -0.15(-1.05%) |
Aug 18, 2015 | 14.35 | 14.55 | 13.60 | 14.30 | 108,686 | +0.05(+0.35%) |
Aug 17, 2015 | 15.10 | 15.50 | 13.90 | 14.25 | 82,890 | -1.00(-6.56%) |
Aug 14, 2015 | 14.75 | 15.35 | 14.25 | 15.25 | 102,634 | +0.90(+6.27%) |
Aug 13, 2015 | 15.15 | 15.50 | 14.15 | 14.35 | 62,702 | -0.80(-5.28%) |
Aug 12, 2015 | 14.15 | 15.30 | 13.45 | 15.15 | 93,471 | +0.85(+5.94%) |
Aug 11, 2015 | 15.55 | 15.65 | 13.60 | 14.30 | 151,473 | -1.75(-10.90%) |
Aug 10, 2015 | 16.90 | 17.48 | 15.45 | 16.05 | 90,650 | -0.50(-3.02%) |
Aug 07, 2015 | 16.70 | 16.85 | 15.50 | 16.55 | 96,525 | +0.20(+1.22%) |
Aug 06, 2015 | 17.15 | 17.35 | 15.70 | 16.35 | 75,826 | -0.85(-4.94%) |
Aug 05, 2015 | 17.55 | 17.75 | 16.85 | 17.20 | 52,294 | -0.10(-0.58%) |
Aug 04, 2015 | 18.15 | 18.15 | 16.85 | 17.30 | 69,256 | -0.60(-3.35%) |
Aug 03, 2015 | 17.50 | 18.65 | 17.30 | 17.90 | 65,884 | +0.40(+2.29%) |
Jul 31, 2015 | 17.00 | 17.75 | 16.75 | 17.50 | 42,009 | +0.00(+0.00%) |
Jul 30, 2015 | 16.00 | 17.55 | 16.00 | 17.50 | 100,858 | +1.35(+8.36%) |
Jul 29, 2015 | 16.30 | 17.15 | 15.85 | 16.15 | 55,120 | -0.10(-0.62%) |
Jul 28, 2015 | 16.25 | 16.35 | 15.60 | 16.25 | 115,562 | -0.15(-0.91%) |
Jul 27, 2015 | 17.15 | 17.35 | 16.25 | 16.40 | 103,394 | -1.15(-6.55%) |
Jul 24, 2015 | 17.05 | 17.70 | 16.80 | 17.55 | 75,637 | +0.35(+2.03%) |
Jul 23, 2015 | 18.15 | 18.15 | 17.15 | 17.20 | 51,672 | -0.80(-4.44%) |
Jul 22, 2015 | 16.55 | 18.80 | 15.95 | 18.00 | 141,892 | +1.10(+6.51%) |
Jul 21, 2015 | 16.20 | 17.30 | 15.85 | 16.90 | 148,709 | +0.70(+4.32%) |
Jul 20, 2015 | 17.90 | 19.30 | 15.40 | 16.20 | 415,772 | -5.05(-23.76%) |
Jul 17, 2015 | 19.30 | 21.55 | 19.00 | 21.25 | 137,320 | +1.90(+9.82%) |
Jul 16, 2015 | 19.70 | 19.90 | 18.60 | 19.35 | 81,378 | -0.10(-0.51%) |
Jul 15, 2015 | 19.15 | 19.90 | 18.95 | 19.45 | 72,435 | +0.30(+1.57%) |
Jul 14, 2015 | 19.85 | 19.85 | 18.15 | 19.15 | 182,294 | -0.55(-2.79%) |
Jul 13, 2015 | 19.30 | 20.00 | 18.90 | 19.70 | 63,369 | +0.80(+4.23%) |
Jul 10, 2015 | 18.70 | 19.00 | 18.00 | 18.90 | 77,712 | +0.80(+4.42%) |
Jul 09, 2015 | 17.70 | 19.25 | 16.90 | 18.10 | 154,003 | +1.10(+6.47%) |
Jul 08, 2015 | 17.65 | 17.90 | 16.90 | 17.00 | 107,328 | -0.85(-4.76%) |
Jul 07, 2015 | 19.25 | 19.40 | 17.55 | 17.85 | 112,500 | -1.55(-7.99%) |
Jul 06, 2015 | 17.45 | 19.45 | 16.65 | 19.40 | 227,417 | +1.70(+9.60%) |
Jul 02, 2015 | 18.95 | 17.70 | 17.70 | 17.70 | 231,620 | -1.00(-5.35%) |
Jul 01, 2015 | 19.25 | 20.70 | 18.45 | 18.70 | 152,275 | -0.70(-3.61%) |
Jun 30, 2015 | 19.50 | 19.77 | 18.30 | 19.40 | 360,009 | -0.85(-4.20%) |
Jun 29, 2015 | 23.90 | 23.90 | 18.10 | 20.25 | 755,489 | -4.05(-16.67%) |
Jun 26, 2015 | 25.15 | 26.40 | 23.85 | 24.30 | 599,150 | -0.40(-1.62%) |
Jun 25, 2015 | 24.25 | 24.95 | 22.90 | 24.70 | 225,294 | +0.45(+1.86%) |
Jun 24, 2015 | 23.50 | 24.40 | 22.90 | 24.25 | 112,929 | +0.65(+2.75%) |
Jun 23, 2015 | 24.05 | 24.30 | 23.45 | 23.60 | 112,310 | -0.25(-1.05%) |
Jun 22, 2015 | 23.55 | 24.46 | 23.00 | 23.85 | 178,663 | +0.55(+2.36%) |
Jun 19, 2015 | 24.15 | 24.70 | 23.30 | 23.30 | 166,692 | -0.90(-3.72%) |
Jun 18, 2015 | 25.10 | 26.50 | 24.10 | 24.20 | 220,248 | -1.20(-4.72%) |
Jun 17, 2015 | 28.45 | 28.75 | 24.65 | 25.40 | 672,989 | +1.60(+6.72%) |
Jun 16, 2015 | 25.55 | 25.55 | 23.30 | 23.80 | 244,573 | -1.30(-5.18%) |
Jun 15, 2015 | 24.55 | 25.25 | 21.65 | 25.10 | 229,042 | +0.50(+2.03%) |
Jun 12, 2015 | 26.55 | 26.65 | 23.80 | 24.60 | 395,731 | -1.80(-6.82%) |
Jun 11, 2015 | 28.05 | 28.85 | 26.40 | 26.40 | 88,282 | -1.50(-5.38%) |
Jun 10, 2015 | 28.65 | 29.00 | 27.90 | 27.90 | 67,759 | -0.65(-2.28%) |
Jun 09, 2015 | 30.50 | 30.65 | 27.80 | 28.55 | 183,044 | -2.10(-6.85%) |
Jun 08, 2015 | 30.95 | 31.15 | 29.52 | 30.65 | 98,664 | -0.35(-1.13%) |
Jun 05, 2015 | 31.70 | 32.10 | 29.55 | 31.00 | 203,728 | -1.10(-3.43%) |
Jun 04, 2015 | 34.90 | 34.90 | 31.65 | 32.10 | 116,615 | -2.80(-8.02%) |
Jun 03, 2015 | 34.85 | 35.05 | 33.90 | 34.90 | 115,259 | +0.20(+0.58%) |
Jun 02, 2015 | 34.80 | 36.90 | 34.20 | 34.70 | 212,064 | -0.80(-2.25%) |