Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.91 | 13.17 | 12.84 | 12.91 | 36,737 | -0.07(-0.51%) |
May 27, 2016 | 13.05 | 12.98 | 12.98 | 12.98 | 18,664 | -0.04(-0.29%) |
May 26, 2016 | 12.66 | 13.20 | 12.52 | 13.01 | 40,616 | +0.33(+2.59%) |
May 25, 2016 | 12.94 | 13.02 | 12.61 | 12.69 | 52,798 | -0.28(-2.17%) |
May 24, 2016 | 12.79 | 13.30 | 12.79 | 12.97 | 60,316 | +0.35(+2.75%) |
May 23, 2016 | 12.73 | 12.96 | 12.56 | 12.62 | 45,635 | -0.16(-1.25%) |
May 20, 2016 | 12.61 | 12.88 | 12.39 | 12.78 | 39,377 | +0.26(+2.10%) |
May 19, 2016 | 12.73 | 12.86 | 12.43 | 12.52 | 145,741 | -0.28(-2.20%) |
May 18, 2016 | 12.63 | 12.92 | 12.55 | 12.80 | 43,151 | +0.14(+1.11%) |
May 17, 2016 | 12.83 | 13.07 | 12.38 | 12.66 | 142,410 | -0.18(-1.39%) |
May 16, 2016 | 12.61 | 12.98 | 12.52 | 12.84 | 93,057 | +0.19(+1.48%) |
May 13, 2016 | 12.40 | 12.76 | 12.26 | 12.65 | 144,174 | +0.22(+1.81%) |
May 12, 2016 | 12.70 | 12.79 | 12.09 | 12.42 | 151,613 | -0.21(-1.63%) |
May 11, 2016 | 12.60 | 12.85 | 12.39 | 12.63 | 126,617 | -0.03(-0.22%) |
May 10, 2016 | 12.70 | 12.96 | 12.45 | 12.66 | 70,651 | +0.05(+0.37%) |
May 09, 2016 | 11.92 | 12.66 | 11.76 | 12.61 | 128,919 | +0.59(+4.91%) |
May 06, 2016 | 11.95 | 12.16 | 11.47 | 12.02 | 207,851 | -0.52(-4.11%) |
May 05, 2016 | 12.67 | 13.05 | 12.50 | 12.54 | 96,496 | -0.13(-1.04%) |
May 04, 2016 | 12.70 | 12.75 | 12.53 | 12.67 | 83,038 | -0.12(-0.95%) |
May 03, 2016 | 12.56 | 12.90 | 12.38 | 12.79 | 85,510 | +0.09(+0.74%) |
May 02, 2016 | 12.05 | 12.80 | 12.02 | 12.70 | 100,737 | +0.75(+6.28%) |
Apr 29, 2016 | 11.91 | 11.97 | 11.78 | 11.95 | 27,078 | +0.03(+0.24%) |
Apr 28, 2016 | 11.82 | 12.10 | 11.82 | 11.92 | 44,253 | +0.02(+0.16%) |
Apr 27, 2016 | 11.76 | 11.99 | 11.65 | 11.90 | 45,973 | +0.07(+0.55%) |
Apr 26, 2016 | 11.27 | 11.87 | 11.11 | 11.83 | 72,276 | +0.59(+5.25%) |
Apr 25, 2016 | 11.23 | 11.27 | 11.16 | 11.24 | 36,655 | -0.01(-0.08%) |
Apr 22, 2016 | 11.24 | 11.25 | 11.21 | 11.25 | 23,932 | +0.02(+0.17%) |
Apr 21, 2016 | 11.11 | 11.34 | 11.11 | 11.23 | 40,516 | +0.02(+0.17%) |
Apr 20, 2016 | 10.97 | 11.25 | 10.97 | 11.21 | 56,733 | +0.21(+1.87%) |
Apr 19, 2016 | 10.83 | 11.20 | 10.41 | 11.01 | 131,538 | -0.03(-0.25%) |
Apr 18, 2016 | 10.72 | 11.10 | 10.72 | 11.04 | 37,382 | +0.23(+2.17%) |
Apr 15, 2016 | 10.77 | 10.87 | 10.74 | 10.80 | 52,915 | +0.03(+0.26%) |
Apr 14, 2016 | 10.76 | 10.84 | 10.76 | 10.77 | 71,279 | +0.01(+0.09%) |
Apr 13, 2016 | 10.46 | 10.83 | 10.31 | 10.76 | 55,582 | +0.34(+3.24%) |
Apr 12, 2016 | 10.68 | 10.75 | 10.28 | 10.43 | 158,855 | -0.27(-2.54%) |
Apr 11, 2016 | 10.90 | 10.99 | 10.68 | 10.70 | 51,627 | -0.11(-1.04%) |
Apr 08, 2016 | 10.89 | 11.13 | 10.76 | 10.81 | 52,088 | +0.01(+0.09%) |
Apr 07, 2016 | 10.81 | 11.05 | 10.66 | 10.80 | 108,827 | -0.10(-0.95%) |
Apr 06, 2016 | 11.05 | 11.06 | 10.87 | 10.90 | 45,311 | -0.14(-1.27%) |
Apr 05, 2016 | 11.05 | 11.32 | 11.01 | 11.05 | 62,741 | -0.01(-0.08%) |
Apr 04, 2016 | 10.80 | 11.12 | 10.78 | 11.05 | 102,162 | +0.26(+2.43%) |
Apr 01, 2016 | 10.94 | 11.31 | 10.66 | 10.79 | 272,258 | -0.23(-2.13%) |
Mar 31, 2016 | 11.12 | 11.13 | 10.91 | 11.03 | 35,490 | -0.05(-0.42%) |
Mar 30, 2016 | 10.97 | 11.11 | 10.92 | 11.07 | 90,536 | +0.18(+1.64%) |
Mar 29, 2016 | 10.37 | 10.92 | 10.37 | 10.90 | 55,764 | +0.49(+4.68%) |
Mar 28, 2016 | 10.39 | 10.50 | 10.30 | 10.41 | 31,170 | +0.02(+0.18%) |
Mar 24, 2016 | 10.43 | 10.39 | 10.39 | 10.39 | 31,035 | -0.10(-0.98%) |
Mar 23, 2016 | 10.65 | 10.72 | 10.40 | 10.49 | 38,518 | -0.14(-1.32%) |
Mar 22, 2016 | 10.66 | 10.76 | 10.56 | 10.63 | 60,690 | -0.15(-1.39%) |
Mar 21, 2016 | 11.22 | 11.47 | 10.75 | 10.78 | 40,596 | -0.43(-3.85%) |
Mar 18, 2016 | 11.06 | 11.35 | 10.86 | 11.21 | 73,198 | +0.23(+2.13%) |
Mar 17, 2016 | 10.41 | 11.08 | 10.38 | 10.98 | 38,867 | +0.53(+5.12%) |
Mar 16, 2016 | 10.19 | 10.50 | 10.19 | 10.45 | 29,715 | +0.25(+2.48%) |
Mar 15, 2016 | 10.53 | 10.54 | 10.10 | 10.19 | 244,412 | -0.42(-3.97%) |
Mar 14, 2016 | 10.62 | 10.65 | 10.46 | 10.61 | 35,918 | +0.03(+0.27%) |
Mar 11, 2016 | 10.16 | 10.60 | 10.16 | 10.59 | 46,969 | +0.45(+4.44%) |
Mar 10, 2016 | 10.47 | 10.47 | 10.11 | 10.14 | 24,383 | -0.33(-3.14%) |
Mar 09, 2016 | 10.37 | 10.57 | 10.09 | 10.46 | 66,302 | +0.18(+1.73%) |
Mar 08, 2016 | 10.56 | 10.62 | 10.20 | 10.29 | 93,916 | -0.29(-2.75%) |
Mar 07, 2016 | 11.03 | 11.10 | 10.51 | 10.58 | 88,598 | -0.45(-4.08%) |
Mar 04, 2016 | 11.37 | 11.37 | 10.90 | 11.03 | 59,495 | -0.36(-3.13%) |
Mar 03, 2016 | 11.25 | 11.56 | 11.25 | 11.38 | 78,916 | +0.13(+1.17%) |
Mar 02, 2016 | 11.26 | 11.41 | 11.11 | 11.25 | 52,207 | -0.02(-0.17%) |
Mar 01, 2016 | 11.63 | 11.69 | 11.19 | 11.27 | 45,668 | -0.37(-3.14%) |
Feb 29, 2016 | 11.68 | 11.74 | 11.58 | 11.64 | 68,475 | -0.06(-0.48%) |
Feb 26, 2016 | 12.02 | 12.14 | 11.68 | 11.69 | 45,888 | -0.29(-2.43%) |
Feb 25, 2016 | 11.71 | 12.06 | 11.65 | 11.98 | 41,712 | +0.34(+2.90%) |
Feb 24, 2016 | 11.12 | 11.65 | 10.85 | 11.65 | 35,253 | +0.40(+3.59%) |
Feb 23, 2016 | 11.34 | 11.43 | 11.13 | 11.24 | 123,649 | -0.17(-1.48%) |
Feb 22, 2016 | 11.59 | 11.80 | 11.39 | 11.41 | 112,898 | -0.13(-1.14%) |
Feb 19, 2016 | 11.58 | 11.58 | 11.24 | 11.54 | 62,615 | -0.15(-1.28%) |
Feb 18, 2016 | 11.72 | 11.95 | 11.49 | 11.69 | 133,000 | -0.06(-0.48%) |
Feb 17, 2016 | 11.26 | 11.81 | 11.25 | 11.75 | 95,220 | +0.53(+4.77%) |
Feb 16, 2016 | 10.85 | 11.45 | 10.74 | 11.21 | 77,766 | +0.47(+4.36%) |
Feb 12, 2016 | 10.28 | 10.75 | 10.75 | 10.75 | 67,937 | +0.58(+5.72%) |
Feb 11, 2016 | 10.06 | 10.33 | 9.845 | 10.16 | 35,761 | -0.14(-1.36%) |
Feb 10, 2016 | 10.34 | 10.48 | 10.22 | 10.30 | 60,158 | -0.01(-0.09%) |
Feb 09, 2016 | 10.33 | 10.47 | 10.15 | 10.31 | 72,730 | -0.15(-1.43%) |
Feb 08, 2016 | 10.32 | 10.50 | 10.12 | 10.46 | 60,598 | +0.04(+0.36%) |
Feb 05, 2016 | 10.44 | 10.73 | 10.31 | 10.43 | 75,926 | -0.12(-1.16%) |
Feb 04, 2016 | 10.21 | 10.97 | 9.826 | 10.55 | 149,340 | -0.13(-1.23%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.51 | 10.68 | 55,253 | -0.29(-2.65%) |
Feb 02, 2016 | 11.05 | 11.11 | 10.80 | 10.97 | 47,251 | -0.20(-1.76%) |
Feb 01, 2016 | 11.10 | 11.20 | 11.01 | 11.17 | 55,662 | +0.00(+0.00%) |
Jan 29, 2016 | 10.94 | 11.24 | 10.94 | 11.17 | 66,879 | +0.24(+2.23%) |
Jan 28, 2016 | 10.87 | 11.09 | 10.82 | 10.92 | 37,242 | +0.16(+1.48%) |
Jan 27, 2016 | 10.96 | 11.01 | 10.71 | 10.76 | 40,736 | -0.26(-2.38%) |
Jan 26, 2016 | 10.75 | 11.21 | 10.57 | 11.03 | 133,862 | +0.29(+2.71%) |
Jan 25, 2016 | 11.37 | 11.37 | 10.58 | 10.74 | 120,946 | -0.68(-5.92%) |
Jan 22, 2016 | 11.46 | 12.19 | 11.39 | 11.41 | 92,321 | +0.07(+0.58%) |
Jan 21, 2016 | 11.12 | 11.59 | 10.93 | 11.35 | 155,894 | +0.33(+2.98%) |
Jan 20, 2016 | 11.24 | 11.24 | 10.79 | 11.02 | 158,590 | -0.38(-3.29%) |
Jan 19, 2016 | 11.77 | 11.77 | 11.16 | 11.39 | 100,187 | -0.28(-2.41%) |
Jan 15, 2016 | 11.71 | 11.67 | 11.67 | 11.67 | 138,541 | -0.34(-2.81%) |
Jan 14, 2016 | 12.10 | 12.21 | 11.86 | 12.01 | 113,488 | -0.07(-0.54%) |
Jan 13, 2016 | 12.75 | 12.52 | 11.95 | 12.08 | 225,729 | -0.68(-5.29%) |
Jan 12, 2016 | 12.85 | 12.96 | 12.56 | 12.75 | 57,310 | +0.02(+0.15%) |
Jan 11, 2016 | 13.47 | 13.47 | 12.69 | 12.73 | 90,919 | -0.74(-5.50%) |
Jan 08, 2016 | 13.59 | 13.64 | 13.45 | 13.47 | 53,965 | -0.06(-0.42%) |
Jan 07, 2016 | 13.87 | 13.87 | 13.53 | 13.53 | 91,945 | -0.53(-3.74%) |
Jan 06, 2016 | 14.04 | 14.36 | 14.04 | 14.05 | 60,621 | -0.16(-1.12%) |
Jan 05, 2016 | 14.18 | 14.42 | 13.98 | 14.21 | 76,486 | +0.03(+0.20%) |
Jan 04, 2016 | 14.19 | 14.34 | 14.07 | 14.19 | 70,171 | -0.22(-1.50%) |
Dec 31, 2015 | 14.63 | 14.40 | 14.40 | 14.40 | 29,329 | -0.23(-1.60%) |
Dec 30, 2015 | 14.96 | 14.96 | 14.57 | 14.64 | 37,104 | -0.37(-2.44%) |
Dec 29, 2015 | 15.10 | 15.10 | 14.84 | 15.00 | 38,004 | -0.15(-0.99%) |
Dec 28, 2015 | 15.56 | 15.62 | 15.11 | 15.15 | 23,196 | -0.41(-2.65%) |
Dec 24, 2015 | 15.26 | 15.56 | 15.56 | 15.56 | 24,743 | +0.33(+2.15%) |
Dec 23, 2015 | 14.98 | 15.28 | 14.88 | 15.24 | 33,250 | +0.33(+2.20%) |
Dec 22, 2015 | 14.84 | 14.95 | 14.43 | 14.91 | 42,202 | +0.08(+0.51%) |
Dec 21, 2015 | 14.99 | 15.11 | 14.57 | 14.83 | 83,505 | -0.05(-0.32%) |
Dec 18, 2015 | 15.21 | 15.29 | 14.81 | 14.88 | 117,079 | -0.38(-2.52%) |
Dec 17, 2015 | 15.12 | 15.36 | 14.93 | 15.26 | 41,418 | +0.22(+1.43%) |
Dec 16, 2015 | 14.83 | 15.11 | 14.51 | 15.05 | 64,910 | +0.22(+1.45%) |
Dec 15, 2015 | 14.87 | 14.92 | 14.52 | 14.83 | 41,163 | +0.14(+0.96%) |
Dec 14, 2015 | 14.68 | 14.81 | 14.53 | 14.69 | 38,065 | +0.03(+0.19%) |
Dec 11, 2015 | 14.72 | 14.92 | 14.63 | 14.66 | 58,077 | -0.32(-2.13%) |
Dec 10, 2015 | 15.24 | 15.24 | 14.85 | 14.98 | 86,297 | -0.07(-0.50%) |
Dec 09, 2015 | 15.00 | 15.10 | 14.78 | 15.06 | 56,968 | +0.09(+0.63%) |
Dec 08, 2015 | 15.15 | 15.19 | 14.82 | 14.96 | 53,868 | -0.21(-1.36%) |
Dec 07, 2015 | 15.01 | 15.26 | 15.01 | 15.17 | 54,471 | +0.07(+0.50%) |
Dec 04, 2015 | 15.18 | 15.24 | 14.84 | 15.10 | 79,233 | -0.08(-0.56%) |
Dec 03, 2015 | 15.19 | 15.74 | 15.01 | 15.18 | 120,748 | +0.01(+0.06%) |
Dec 02, 2015 | 15.14 | 15.25 | 14.98 | 15.17 | 66,587 | -0.07(-0.43%) |
Dec 01, 2015 | 15.31 | 15.47 | 15.15 | 15.24 | 45,849 | +0.02(+0.12%) |
Nov 30, 2015 | 15.28 | 15.42 | 15.17 | 15.22 | 48,471 | -0.08(-0.55%) |
Nov 27, 2015 | 15.09 | 15.36 | 15.09 | 15.30 | 28,031 | +0.13(+0.87%) |
Nov 25, 2015 | 15.11 | 15.17 | 15.17 | 15.17 | 37,861 | +0.07(+0.50%) |
Nov 24, 2015 | 15.13 | 15.18 | 14.97 | 15.10 | 54,548 | -0.04(-0.25%) |
Nov 23, 2015 | 15.06 | 15.24 | 15.03 | 15.13 | 35,360 | +0.00(+0.00%) |
Nov 20, 2015 | 15.42 | 15.43 | 15.06 | 15.13 | 47,087 | -0.19(-1.22%) |
Nov 19, 2015 | 15.17 | 15.42 | 14.98 | 15.32 | 75,336 | +0.14(+0.93%) |
Nov 18, 2015 | 15.14 | 15.27 | 15.02 | 15.18 | 60,750 | +0.08(+0.56%) |
Nov 17, 2015 | 15.32 | 15.37 | 15.04 | 15.10 | 44,618 | -0.07(-0.49%) |
Nov 16, 2015 | 15.00 | 15.23 | 14.90 | 15.17 | 56,555 | +0.03(+0.19%) |
Nov 13, 2015 | 15.23 | 15.45 | 15.12 | 15.14 | 47,918 | -0.13(-0.86%) |
Nov 12, 2015 | 15.49 | 15.65 | 15.25 | 15.27 | 40,391 | -0.37(-2.34%) |
Nov 11, 2015 | 15.46 | 15.88 | 15.42 | 15.64 | 35,566 | +0.26(+1.71%) |
Nov 10, 2015 | 15.22 | 15.62 | 15.22 | 15.38 | 41,689 | +0.01(+0.06%) |
Nov 09, 2015 | 15.64 | 15.64 | 15.01 | 15.37 | 63,676 | -0.46(-2.90%) |
Nov 06, 2015 | 15.07 | 15.89 | 15.07 | 15.83 | 54,322 | +0.33(+2.12%) |
Nov 05, 2015 | 15.75 | 15.75 | 14.83 | 15.50 | 131,720 | -0.52(-3.22%) |
Nov 04, 2015 | 15.55 | 16.07 | 15.24 | 16.01 | 174,520 | +0.37(+2.34%) |
Nov 03, 2015 | 15.77 | 15.88 | 15.50 | 15.65 | 108,666 | +0.01(+0.06%) |
Nov 02, 2015 | 15.61 | 16.01 | 15.51 | 15.64 | 160,946 | +0.13(+0.85%) |
Oct 30, 2015 | 15.95 | 16.17 | 15.29 | 15.51 | 60,023 | -0.52(-3.22%) |
Oct 29, 2015 | 15.87 | 16.12 | 15.37 | 16.02 | 105,914 | +0.05(+0.29%) |
Oct 28, 2015 | 15.54 | 16.03 | 15.44 | 15.98 | 54,366 | +0.48(+3.09%) |
Oct 27, 2015 | 15.10 | 15.55 | 15.06 | 15.50 | 75,442 | +0.50(+3.31%) |
Oct 26, 2015 | 15.55 | 15.63 | 15.00 | 15.00 | 1,057,435 | -0.56(-3.61%) |
Oct 23, 2015 | 15.08 | 15.62 | 15.04 | 15.56 | 27,744 | +0.56(+3.75%) |
Oct 22, 2015 | 14.99 | 15.11 | 14.85 | 15.00 | 44,656 | +0.01(+0.06%) |
Oct 21, 2015 | 15.03 | 15.21 | 14.93 | 14.99 | 64,655 | -0.01(-0.06%) |
Oct 20, 2015 | 14.98 | 15.04 | 14.87 | 15.00 | 109,405 | +0.00(+0.00%) |
Oct 19, 2015 | 14.88 | 15.06 | 14.87 | 15.00 | 552,085 | +0.08(+0.57%) |
Oct 16, 2015 | 14.81 | 14.96 | 14.81 | 14.92 | 26,525 | +0.13(+0.89%) |
Oct 15, 2015 | 14.60 | 14.82 | 14.56 | 14.79 | 52,747 | +0.25(+1.74%) |
Oct 14, 2015 | 14.55 | 14.69 | 14.24 | 14.53 | 24,388 | +0.00(+0.00%) |
Oct 13, 2015 | 14.96 | 15.04 | 14.51 | 14.53 | 32,566 | -0.46(-3.06%) |
Oct 12, 2015 | 15.06 | 15.06 | 14.88 | 14.99 | 53,358 | +0.03(+0.19%) |
Oct 09, 2015 | 15.43 | 15.49 | 14.95 | 14.96 | 113,663 | -0.51(-3.27%) |
Oct 08, 2015 | 14.93 | 15.58 | 14.93 | 15.47 | 21,929 | +0.53(+3.51%) |
Oct 07, 2015 | 14.79 | 15.02 | 14.79 | 14.95 | 117,997 | +0.22(+1.46%) |
Oct 06, 2015 | 14.91 | 15.06 | 14.71 | 14.73 | 71,189 | -0.18(-1.20%) |
Oct 05, 2015 | 15.00 | 15.23 | 14.89 | 14.91 | 243,756 | -0.09(-0.62%) |
Oct 02, 2015 | 14.79 | 15.07 | 14.43 | 15.00 | 98,026 | +0.07(+0.44%) |
Oct 01, 2015 | 15.00 | 15.14 | 14.75 | 14.94 | 80,796 | -0.07(-0.44%) |
Sep 30, 2015 | 15.15 | 15.40 | 14.91 | 15.00 | 100,264 | -0.09(-0.62%) |
Sep 29, 2015 | 15.22 | 15.29 | 15.05 | 15.10 | 34,327 | -0.07(-0.43%) |
Sep 28, 2015 | 15.39 | 15.39 | 15.14 | 15.16 | 59,847 | -0.29(-1.88%) |
Sep 25, 2015 | 15.67 | 15.76 | 15.28 | 15.45 | 36,884 | -0.16(-1.02%) |
Sep 24, 2015 | 15.77 | 15.79 | 15.45 | 15.61 | 37,934 | -0.27(-1.71%) |
Sep 23, 2015 | 16.03 | 16.03 | 15.80 | 15.88 | 21,646 | -0.08(-0.53%) |
Sep 22, 2015 | 15.92 | 16.10 | 15.86 | 15.97 | 41,926 | +0.00(+0.00%) |
Sep 21, 2015 | 15.74 | 16.06 | 15.73 | 15.97 | 42,076 | +0.22(+1.37%) |
Sep 18, 2015 | 15.14 | 15.76 | 15.00 | 15.75 | 153,415 | +0.44(+2.88%) |
Sep 17, 2015 | 15.56 | 15.57 | 15.20 | 15.31 | 51,966 | -0.17(-1.09%) |
Sep 16, 2015 | 15.54 | 15.54 | 15.34 | 15.48 | 26,921 | -0.03(-0.18%) |
Sep 15, 2015 | 15.18 | 15.55 | 15.18 | 15.51 | 26,321 | +0.39(+2.61%) |
Sep 14, 2015 | 15.28 | 15.36 | 15.10 | 15.11 | 26,727 | -0.19(-1.23%) |
Sep 11, 2015 | 15.21 | 15.32 | 15.13 | 15.30 | 52,189 | +0.11(+0.74%) |
Sep 10, 2015 | 15.27 | 15.41 | 15.09 | 15.19 | 39,129 | -0.09(-0.61%) |
Sep 09, 2015 | 15.38 | 15.55 | 15.23 | 15.28 | 48,747 | -0.10(-0.67%) |
Sep 08, 2015 | 15.81 | 15.81 | 15.39 | 15.39 | 48,568 | -0.18(-1.14%) |
Sep 04, 2015 | 15.47 | 15.56 | 15.56 | 15.56 | 39,567 | -0.06(-0.36%) |
Sep 03, 2015 | 15.58 | 15.71 | 15.41 | 15.62 | 39,759 | +0.00(+0.00%) |
Sep 02, 2015 | 15.66 | 15.90 | 15.53 | 15.62 | 33,911 | +0.06(+0.36%) |
Sep 01, 2015 | 15.88 | 15.97 | 15.56 | 15.56 | 43,568 | -0.53(-3.32%) |
Aug 31, 2015 | 15.89 | 16.18 | 15.65 | 16.10 | 74,832 | +0.13(+0.82%) |
Aug 28, 2015 | 16.22 | 16.22 | 15.85 | 15.97 | 34,594 | -0.27(-1.67%) |
Aug 27, 2015 | 16.36 | 16.50 | 16.12 | 16.24 | 65,777 | -0.23(-1.42%) |
Aug 26, 2015 | 16.61 | 16.66 | 16.21 | 16.47 | 35,456 | +0.18(+1.09%) |
Aug 25, 2015 | 17.05 | 17.05 | 15.98 | 16.30 | 79,888 | -0.26(-1.59%) |
Aug 24, 2015 | 16.01 | 16.93 | 15.80 | 16.56 | 85,121 | -0.30(-1.78%) |
Aug 21, 2015 | 16.21 | 16.94 | 16.21 | 16.86 | 66,787 | +0.33(+1.99%) |
Aug 20, 2015 | 16.45 | 16.54 | 16.36 | 16.53 | 48,031 | +0.04(+0.23%) |
Aug 19, 2015 | 16.64 | 16.74 | 16.38 | 16.49 | 49,618 | -0.23(-1.35%) |
Aug 18, 2015 | 16.63 | 16.78 | 16.41 | 16.72 | 25,755 | -0.01(-0.06%) |
Aug 17, 2015 | 17.01 | 17.01 | 16.46 | 16.73 | 20,863 | -0.34(-1.98%) |
Aug 14, 2015 | 16.77 | 17.12 | 16.59 | 17.06 | 20,787 | +0.28(+1.68%) |
Aug 13, 2015 | 16.72 | 16.90 | 16.72 | 16.78 | 17,035 | +0.07(+0.45%) |
Aug 12, 2015 | 16.56 | 16.81 | 16.46 | 16.71 | 48,204 | +0.24(+1.48%) |
Aug 11, 2015 | 16.41 | 16.54 | 16.37 | 16.46 | 59,222 | +0.03(+0.17%) |
Aug 10, 2015 | 16.80 | 16.80 | 16.40 | 16.44 | 28,930 | -0.21(-1.24%) |
Aug 07, 2015 | 16.33 | 16.69 | 16.32 | 16.64 | 35,595 | +0.29(+1.78%) |
Aug 06, 2015 | 16.88 | 16.96 | 16.29 | 16.35 | 50,040 | -0.51(-3.00%) |
Aug 05, 2015 | 17.21 | 17.21 | 16.67 | 16.86 | 47,787 | -0.01(-0.06%) |
Aug 04, 2015 | 17.04 | 17.04 | 16.71 | 16.87 | 34,687 | -0.22(-1.26%) |
Aug 03, 2015 | 17.06 | 17.11 | 16.83 | 17.08 | 31,740 | -0.01(-0.05%) |
Jul 31, 2015 | 16.63 | 17.36 | 16.61 | 17.09 | 41,703 | +0.52(+3.11%) |
Jul 30, 2015 | 16.59 | 16.69 | 16.40 | 16.58 | 26,423 | +0.02(+0.11%) |
Jul 29, 2015 | 16.54 | 16.68 | 16.28 | 16.56 | 36,268 | +0.15(+0.91%) |
Jul 28, 2015 | 16.51 | 16.69 | 16.20 | 16.41 | 84,683 | -0.05(-0.29%) |
Jul 27, 2015 | 16.76 | 16.96 | 16.41 | 16.46 | 42,976 | -0.47(-2.77%) |
Jul 24, 2015 | 17.09 | 17.09 | 16.85 | 16.92 | 36,527 | -0.24(-1.42%) |
Jul 23, 2015 | 16.96 | 17.18 | 16.59 | 17.17 | 65,356 | +0.23(+1.38%) |
Jul 22, 2015 | 16.82 | 17.20 | 16.64 | 16.93 | 60,708 | +0.13(+0.78%) |
Jul 21, 2015 | 16.81 | 16.95 | 16.61 | 16.80 | 59,755 | -0.02(-0.11%) |
Jul 20, 2015 | 17.01 | 17.01 | 16.71 | 16.82 | 48,600 | -0.23(-1.32%) |
Jul 17, 2015 | 17.13 | 17.19 | 16.96 | 17.05 | 41,623 | -0.10(-0.60%) |
Jul 16, 2015 | 17.07 | 17.40 | 17.02 | 17.15 | 67,881 | +0.12(+0.72%) |
Jul 15, 2015 | 16.60 | 17.04 | 16.46 | 17.03 | 44,130 | +0.52(+3.12%) |
Jul 14, 2015 | 16.36 | 16.61 | 16.36 | 16.51 | 36,890 | +0.14(+0.86%) |
Jul 13, 2015 | 16.40 | 16.49 | 16.36 | 16.37 | 80,794 | -0.03(-0.17%) |
Jul 10, 2015 | 16.54 | 16.81 | 16.29 | 16.40 | 29,976 | +0.02(+0.11%) |
Jul 09, 2015 | 16.64 | 16.68 | 16.28 | 16.38 | 45,909 | -0.07(-0.46%) |
Jul 08, 2015 | 16.46 | 16.55 | 16.39 | 16.46 | 27,304 | -0.09(-0.57%) |
Jul 07, 2015 | 16.55 | 16.59 | 16.12 | 16.55 | 121,960 | -0.05(-0.28%) |
Jul 06, 2015 | 16.59 | 16.64 | 16.42 | 16.60 | 47,976 | -0.06(-0.34%) |
Jul 02, 2015 | 16.84 | 16.65 | 16.65 | 16.65 | 28,902 | -0.19(-1.11%) |
Jul 01, 2015 | 17.06 | 17.06 | 16.72 | 16.84 | 48,783 | -0.15(-0.88%) |
Jun 30, 2015 | 16.90 | 17.06 | 16.76 | 16.99 | 60,745 | +0.15(+0.89%) |
Jun 29, 2015 | 16.93 | 17.29 | 16.70 | 16.84 | 52,811 | -0.27(-1.59%) |
Jun 26, 2015 | 17.10 | 17.19 | 16.91 | 17.11 | 176,971 | +0.01(+0.05%) |
Jun 25, 2015 | 17.21 | 17.21 | 16.79 | 17.10 | 63,374 | -0.15(-0.87%) |
Jun 24, 2015 | 17.15 | 17.29 | 17.07 | 17.25 | 30,514 | +0.12(+0.71%) |
Jun 23, 2015 | 17.05 | 17.16 | 16.96 | 17.13 | 36,734 | +0.03(+0.16%) |
Jun 22, 2015 | 17.05 | 17.15 | 16.71 | 17.10 | 57,867 | +0.22(+1.33%) |
Jun 19, 2015 | 16.94 | 17.01 | 16.77 | 16.88 | 118,549 | -0.14(-0.83%) |
Jun 18, 2015 | 16.64 | 17.24 | 16.62 | 17.02 | 95,647 | +0.56(+3.42%) |
Jun 17, 2015 | 16.91 | 17.03 | 16.43 | 16.46 | 113,759 | -0.46(-2.72%) |
Jun 16, 2015 | 17.15 | 17.34 | 16.80 | 16.91 | 118,263 | -0.27(-1.58%) |
Jun 15, 2015 | 18.31 | 18.31 | 17.16 | 17.19 | 147,539 | -1.09(-5.95%) |
Jun 12, 2015 | 18.39 | 18.39 | 18.05 | 18.27 | 39,150 | -0.01(-0.05%) |
Jun 11, 2015 | 18.35 | 18.46 | 18.20 | 18.28 | 30,513 | +0.10(+0.57%) |
Jun 10, 2015 | 17.81 | 18.29 | 17.81 | 18.18 | 78,205 | +0.37(+2.05%) |
Jun 09, 2015 | 18.09 | 18.11 | 17.66 | 17.81 | 88,797 | -0.25(-1.40%) |
Jun 08, 2015 | 18.15 | 18.17 | 17.99 | 18.07 | 41,768 | -0.03(-0.16%) |
Jun 05, 2015 | 17.98 | 18.11 | 17.86 | 18.10 | 23,835 | +0.16(+0.89%) |
Jun 04, 2015 | 18.05 | 18.10 | 17.83 | 17.94 | 63,869 | -0.12(-0.68%) |
Jun 03, 2015 | 18.00 | 18.17 | 17.95 | 18.06 | 96,678 | +0.10(+0.57%) |
Jun 02, 2015 | 17.81 | 18.03 | 17.66 | 17.96 | 77,860 | +0.14(+0.79%) |