Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.73 | 11.90 | 11.64 | 11.64 | 30,776 | -0.07(-0.63%) |
May 27, 2016 | 11.43 | 11.71 | 11.71 | 11.71 | 86,613 | +0.26(+2.31%) |
May 26, 2016 | 11.73 | 11.83 | 11.45 | 11.45 | 40,490 | -0.21(-1.84%) |
May 25, 2016 | 11.55 | 11.78 | 11.46 | 11.66 | 28,805 | +0.17(+1.44%) |
May 24, 2016 | 11.72 | 11.72 | 11.32 | 11.50 | 32,560 | -0.14(-1.21%) |
May 23, 2016 | 11.57 | 11.72 | 11.28 | 11.64 | 28,459 | +0.02(+0.21%) |
May 20, 2016 | 11.37 | 11.74 | 11.28 | 11.61 | 37,426 | +0.12(+1.08%) |
May 19, 2016 | 11.62 | 11.62 | 11.26 | 11.49 | 26,481 | -0.07(-0.57%) |
May 18, 2016 | 11.19 | 11.69 | 11.05 | 11.56 | 35,728 | +0.25(+2.19%) |
May 17, 2016 | 11.29 | 11.47 | 11.10 | 11.31 | 25,547 | +0.17(+1.48%) |
May 16, 2016 | 11.33 | 11.40 | 11.01 | 11.14 | 28,959 | -0.03(-0.30%) |
May 13, 2016 | 11.52 | 11.64 | 11.10 | 11.18 | 23,316 | -0.30(-2.59%) |
May 12, 2016 | 11.56 | 11.71 | 11.47 | 11.47 | 17,469 | -0.07(-0.64%) |
May 11, 2016 | 11.60 | 11.71 | 11.50 | 11.55 | 20,401 | -0.12(-1.06%) |
May 10, 2016 | 11.61 | 11.72 | 11.58 | 11.67 | 23,026 | -0.05(-0.42%) |
May 09, 2016 | 11.76 | 11.80 | 11.60 | 11.72 | 33,179 | +0.04(+0.35%) |
May 06, 2016 | 11.69 | 11.72 | 11.57 | 11.68 | 15,166 | +0.02(+0.21%) |
May 05, 2016 | 11.75 | 12.13 | 11.48 | 11.66 | 57,087 | -0.07(-0.63%) |
May 04, 2016 | 12.03 | 12.25 | 11.60 | 11.73 | 40,859 | -0.44(-3.60%) |
May 03, 2016 | 12.19 | 12.24 | 11.89 | 12.17 | 34,216 | -0.15(-1.21%) |
May 02, 2016 | 12.08 | 12.32 | 11.94 | 12.32 | 29,183 | +0.34(+2.83%) |
Apr 29, 2016 | 12.38 | 12.44 | 11.90 | 11.98 | 35,109 | -0.45(-3.65%) |
Apr 28, 2016 | 12.70 | 12.99 | 12.34 | 12.43 | 42,276 | -0.30(-2.33%) |
Apr 27, 2016 | 12.81 | 12.81 | 12.57 | 12.73 | 22,180 | -0.10(-0.77%) |
Apr 26, 2016 | 12.74 | 12.88 | 12.72 | 12.83 | 35,465 | +0.17(+1.37%) |
Apr 25, 2016 | 12.45 | 12.73 | 12.42 | 12.66 | 24,149 | +0.25(+2.00%) |
Apr 22, 2016 | 12.56 | 13.18 | 12.38 | 12.41 | 133,926 | -0.10(-0.79%) |
Apr 21, 2016 | 12.74 | 12.80 | 12.24 | 12.51 | 38,657 | -0.29(-2.26%) |
Apr 20, 2016 | 12.67 | 12.85 | 12.60 | 12.80 | 21,778 | +0.16(+1.24%) |
Apr 19, 2016 | 12.75 | 12.94 | 12.59 | 12.64 | 34,285 | -0.11(-0.84%) |
Apr 18, 2016 | 12.38 | 12.79 | 12.32 | 12.75 | 37,132 | +0.46(+3.76%) |
Apr 15, 2016 | 12.30 | 12.38 | 12.19 | 12.28 | 26,307 | +0.07(+0.61%) |
Apr 14, 2016 | 12.14 | 12.26 | 12.10 | 12.21 | 34,333 | +0.07(+0.61%) |
Apr 13, 2016 | 12.21 | 12.21 | 12.04 | 12.13 | 32,640 | -0.10(-0.81%) |
Apr 12, 2016 | 12.13 | 12.26 | 12.01 | 12.23 | 28,847 | +0.19(+1.58%) |
Apr 11, 2016 | 12.06 | 12.28 | 11.84 | 12.04 | 25,281 | -0.06(-0.48%) |
Apr 08, 2016 | 12.02 | 12.11 | 11.99 | 12.10 | 20,779 | -0.01(-0.07%) |
Apr 07, 2016 | 12.09 | 12.38 | 12.00 | 12.11 | 56,107 | +0.12(+1.03%) |
Apr 06, 2016 | 12.39 | 12.51 | 11.99 | 11.99 | 17,573 | -0.29(-2.35%) |
Apr 05, 2016 | 12.28 | 12.53 | 11.99 | 12.28 | 37,809 | -0.18(-1.46%) |
Apr 04, 2016 | 12.63 | 12.80 | 12.37 | 12.46 | 41,146 | -0.17(-1.37%) |
Apr 01, 2016 | 12.55 | 12.72 | 12.44 | 12.63 | 53,039 | -0.08(-0.65%) |
Mar 31, 2016 | 12.51 | 12.71 | 12.39 | 12.71 | 76,083 | +0.13(+1.05%) |
Mar 30, 2016 | 12.46 | 12.80 | 12.31 | 12.58 | 60,498 | +0.13(+1.06%) |
Mar 29, 2016 | 11.80 | 12.51 | 11.62 | 12.45 | 49,496 | +0.69(+5.90%) |
Mar 28, 2016 | 11.70 | 11.79 | 11.53 | 11.76 | 27,960 | +0.08(+0.71%) |
Mar 24, 2016 | 11.27 | 11.67 | 11.67 | 11.67 | 69,653 | +0.36(+3.21%) |
Mar 23, 2016 | 11.56 | 11.56 | 11.28 | 11.31 | 23,287 | -0.31(-2.63%) |
Mar 22, 2016 | 11.54 | 11.80 | 11.42 | 11.61 | 30,870 | +0.08(+0.72%) |
Mar 21, 2016 | 11.51 | 11.55 | 11.29 | 11.53 | 22,335 | +0.09(+0.79%) |
Mar 18, 2016 | 11.53 | 11.56 | 11.33 | 11.44 | 27,175 | -0.01(-0.07%) |
Mar 17, 2016 | 11.43 | 11.57 | 11.30 | 11.45 | 45,344 | +0.09(+0.80%) |
Mar 16, 2016 | 11.44 | 11.75 | 11.36 | 11.36 | 80,576 | -0.20(-1.71%) |
Mar 15, 2016 | 11.62 | 11.62 | 11.14 | 11.56 | 289,193 | -0.16(-1.34%) |
Mar 14, 2016 | 11.33 | 11.91 | 11.23 | 11.71 | 73,877 | +0.39(+3.43%) |
Mar 11, 2016 | 11.14 | 11.52 | 11.13 | 11.33 | 53,804 | +0.34(+3.08%) |
Mar 10, 2016 | 10.59 | 11.23 | 10.48 | 10.99 | 96,262 | +0.26(+2.38%) |
Mar 09, 2016 | 10.65 | 11.31 | 10.02 | 10.73 | 290,221 | +0.60(+5.95%) |
Mar 08, 2016 | 10.49 | 10.62 | 9.881 | 10.13 | 122,097 | -0.26(-2.46%) |
Mar 07, 2016 | 10.47 | 10.59 | 10.33 | 10.38 | 31,269 | -0.11(-1.02%) |
Mar 04, 2016 | 10.28 | 10.64 | 10.13 | 10.49 | 49,524 | +0.21(+2.09%) |
Mar 03, 2016 | 10.36 | 10.53 | 10.24 | 10.28 | 57,819 | -0.02(-0.24%) |
Mar 02, 2016 | 10.11 | 10.41 | 10.00 | 10.30 | 87,007 | +0.31(+3.06%) |
Mar 01, 2016 | 9.931 | 10.31 | 9.848 | 9.997 | 51,243 | +0.17(+1.76%) |
Feb 29, 2016 | 10.07 | 10.10 | 9.692 | 9.824 | 45,535 | -0.15(-1.49%) |
Feb 26, 2016 | 9.700 | 10.40 | 9.700 | 9.972 | 133,981 | +0.38(+3.96%) |
Feb 25, 2016 | 9.493 | 9.634 | 9.403 | 9.592 | 32,808 | +0.10(+1.04%) |
Feb 24, 2016 | 9.533 | 9.568 | 9.328 | 9.493 | 21,332 | +0.02(+0.26%) |
Feb 23, 2016 | 9.642 | 9.712 | 9.361 | 9.469 | 83,543 | -0.13(-1.38%) |
Feb 22, 2016 | 9.667 | 9.774 | 9.345 | 9.601 | 24,002 | +0.03(+0.35%) |
Feb 19, 2016 | 9.824 | 9.824 | 9.568 | 9.568 | 72,292 | -0.21(-2.19%) |
Feb 18, 2016 | 9.906 | 9.931 | 9.741 | 9.782 | 102,949 | -0.09(-0.92%) |
Feb 17, 2016 | 9.906 | 9.947 | 9.749 | 9.873 | 85,023 | -0.07(-0.75%) |
Feb 16, 2016 | 9.708 | 9.947 | 9.610 | 9.947 | 53,858 | +0.31(+3.17%) |
Feb 12, 2016 | 9.064 | 9.642 | 9.642 | 9.642 | 23,016 | +0.59(+6.47%) |
Feb 11, 2016 | 9.089 | 9.167 | 8.957 | 9.056 | 50,468 | +0.03(+0.37%) |
Feb 10, 2016 | 9.105 | 9.510 | 8.882 | 9.023 | 19,919 | -0.02(-0.18%) |
Feb 09, 2016 | 8.965 | 9.320 | 8.882 | 9.039 | 53,747 | -0.10(-1.08%) |
Feb 08, 2016 | 9.114 | 9.138 | 8.973 | 9.138 | 104,306 | +0.02(+0.18%) |
Feb 05, 2016 | 9.180 | 9.180 | 9.089 | 9.122 | 24,354 | -0.07(-0.81%) |
Feb 04, 2016 | 9.163 | 9.252 | 9.155 | 9.196 | 43,117 | +0.03(+0.36%) |
Feb 03, 2016 | 9.163 | 9.229 | 9.114 | 9.163 | 64,825 | +0.01(+0.09%) |
Feb 02, 2016 | 9.295 | 9.295 | 8.982 | 9.155 | 73,165 | -0.12(-1.33%) |
Feb 01, 2016 | 9.625 | 9.658 | 9.279 | 9.279 | 36,633 | -0.43(-4.42%) |
Jan 29, 2016 | 9.716 | 9.975 | 9.642 | 9.708 | 60,831 | +0.08(+0.86%) |
Jan 28, 2016 | 9.857 | 10.06 | 9.592 | 9.625 | 45,992 | -0.22(-2.26%) |
Jan 27, 2016 | 9.683 | 9.972 | 9.683 | 9.848 | 41,919 | +0.18(+1.88%) |
Jan 26, 2016 | 9.320 | 9.840 | 9.320 | 9.667 | 38,354 | +0.30(+3.17%) |
Jan 25, 2016 | 9.559 | 9.576 | 9.270 | 9.370 | 53,721 | -0.14(-1.48%) |
Jan 22, 2016 | 9.287 | 9.617 | 9.287 | 9.510 | 50,190 | +0.34(+3.69%) |
Jan 21, 2016 | 9.418 | 9.621 | 9.130 | 9.171 | 137,837 | -0.12(-1.24%) |
Jan 20, 2016 | 9.147 | 9.411 | 9.081 | 9.287 | 99,420 | +0.03(+0.36%) |
Jan 19, 2016 | 9.081 | 9.279 | 9.081 | 9.254 | 90,164 | +0.25(+2.75%) |
Jan 15, 2016 | 9.287 | 9.006 | 9.006 | 9.006 | 631,609 | -0.28(-3.02%) |
Jan 14, 2016 | 9.444 | 9.493 | 9.155 | 9.287 | 716,533 | -0.18(-1.92%) |
Jan 13, 2016 | 9.592 | 9.658 | 9.353 | 9.469 | 430,338 | +0.00(+0.00%) |
Jan 12, 2016 | 9.807 | 9.840 | 9.304 | 9.469 | 123,946 | -0.17(-1.80%) |
Jan 11, 2016 | 9.609 | 9.725 | 9.493 | 9.642 | 84,340 | -0.03(-0.34%) |
Jan 08, 2016 | 9.807 | 9.890 | 9.551 | 9.675 | 53,800 | -0.07(-0.76%) |
Jan 07, 2016 | 9.766 | 9.865 | 9.518 | 9.749 | 152,712 | -0.14(-1.42%) |
Jan 06, 2016 | 10.36 | 10.46 | 9.832 | 9.890 | 128,737 | -0.59(-5.59%) |
Jan 05, 2016 | 10.62 | 10.74 | 10.32 | 10.48 | 164,060 | -0.10(-0.94%) |
Jan 04, 2016 | 10.51 | 10.64 | 10.34 | 10.57 | 58,884 | -0.10(-0.93%) |
Dec 31, 2015 | 10.49 | 10.67 | 10.67 | 10.67 | 72,076 | +0.02(+0.16%) |
Dec 30, 2015 | 10.46 | 10.73 | 10.46 | 10.66 | 71,875 | +0.08(+0.78%) |
Dec 29, 2015 | 10.82 | 10.83 | 10.45 | 10.57 | 112,987 | -0.16(-1.46%) |
Dec 28, 2015 | 10.69 | 10.87 | 10.62 | 10.73 | 142,195 | +0.04(+0.39%) |
Dec 24, 2015 | 10.99 | 10.69 | 10.69 | 10.69 | 60,447 | -0.32(-2.92%) |
Dec 23, 2015 | 10.79 | 11.15 | 10.79 | 11.01 | 123,093 | +0.10(+0.91%) |
Dec 22, 2015 | 10.57 | 10.95 | 10.57 | 10.91 | 112,124 | +0.29(+2.72%) |
Dec 21, 2015 | 10.46 | 10.66 | 10.46 | 10.62 | 49,156 | +0.01(+0.08%) |
Dec 18, 2015 | 10.71 | 10.76 | 10.57 | 10.62 | 67,856 | -0.08(-0.77%) |
Dec 17, 2015 | 10.51 | 10.76 | 10.51 | 10.70 | 119,168 | +0.10(+0.93%) |
Dec 16, 2015 | 10.46 | 10.88 | 10.46 | 10.60 | 144,149 | +0.15(+1.42%) |
Dec 15, 2015 | 10.29 | 10.58 | 10.18 | 10.45 | 157,192 | +0.17(+1.61%) |
Dec 14, 2015 | 11.05 | 11.17 | 10.27 | 10.29 | 145,948 | -0.90(-8.04%) |
Dec 11, 2015 | 11.43 | 11.43 | 11.18 | 11.19 | 90,829 | -0.34(-2.94%) |
Dec 10, 2015 | 11.17 | 11.57 | 11.17 | 11.52 | 84,319 | +0.38(+3.41%) |
Dec 09, 2015 | 11.43 | 11.74 | 11.14 | 11.14 | 87,859 | -0.14(-1.24%) |
Dec 08, 2015 | 11.58 | 11.58 | 11.14 | 11.28 | 82,977 | +0.04(+0.37%) |
Dec 07, 2015 | 11.43 | 11.49 | 11.15 | 11.24 | 92,448 | -0.23(-2.01%) |
Dec 04, 2015 | 11.56 | 11.61 | 11.43 | 11.47 | 30,739 | -0.07(-0.57%) |
Dec 03, 2015 | 11.68 | 11.85 | 11.54 | 11.54 | 142,569 | -0.18(-1.55%) |
Dec 02, 2015 | 11.66 | 12.10 | 11.65 | 11.72 | 103,676 | +0.08(+0.71%) |
Dec 01, 2015 | 11.61 | 11.76 | 11.60 | 11.64 | 115,974 | +0.02(+0.21%) |
Nov 30, 2015 | 11.65 | 11.76 | 11.60 | 11.61 | 145,217 | -0.03(-0.28%) |
Nov 27, 2015 | 11.71 | 11.72 | 11.60 | 11.65 | 145,015 | +0.02(+0.14%) |
Nov 25, 2015 | 11.56 | 11.63 | 11.63 | 11.63 | 215,502 | +0.10(+0.86%) |
Nov 24, 2015 | 11.55 | 11.69 | 11.40 | 11.53 | 262,704 | +0.02(+0.14%) |
Nov 23, 2015 | 11.72 | 11.72 | 11.52 | 11.52 | 34,347 | -0.04(-0.36%) |
Nov 20, 2015 | 11.51 | 11.72 | 11.41 | 11.56 | 178,201 | +0.16(+1.38%) |
Nov 19, 2015 | 11.35 | 11.56 | 11.32 | 11.40 | 437,674 | +0.07(+0.58%) |
Nov 18, 2015 | 11.65 | 11.69 | 11.19 | 11.33 | 120,370 | -0.36(-3.10%) |
Nov 17, 2015 | 12.01 | 12.14 | 11.68 | 11.70 | 58,492 | -0.24(-2.01%) |
Nov 16, 2015 | 12.10 | 12.18 | 11.79 | 11.94 | 295,243 | -0.17(-1.43%) |
Nov 13, 2015 | 12.80 | 12.87 | 11.73 | 12.11 | 145,092 | -0.78(-6.02%) |
Nov 12, 2015 | 13.32 | 13.32 | 12.75 | 12.89 | 52,950 | -0.45(-3.34%) |
Nov 11, 2015 | 13.74 | 13.74 | 13.33 | 13.33 | 24,067 | -0.02(-0.12%) |
Nov 10, 2015 | 13.53 | 13.74 | 12.80 | 13.35 | 184,371 | -0.41(-3.00%) |
Nov 09, 2015 | 13.47 | 13.84 | 13.45 | 13.76 | 76,036 | +0.29(+2.15%) |
Nov 06, 2015 | 13.22 | 13.59 | 13.22 | 13.47 | 106,422 | +0.26(+2.00%) |
Nov 05, 2015 | 13.13 | 13.37 | 13.13 | 13.21 | 21,912 | +0.07(+0.57%) |
Nov 04, 2015 | 13.49 | 13.60 | 13.13 | 13.13 | 19,998 | -0.22(-1.67%) |
Nov 03, 2015 | 13.44 | 13.60 | 13.34 | 13.36 | 51,176 | +0.01(+0.06%) |
Nov 02, 2015 | 13.30 | 13.59 | 13.30 | 13.35 | 51,998 | -0.02(-0.12%) |
Oct 30, 2015 | 13.35 | 13.54 | 13.19 | 13.37 | 29,771 | +0.11(+0.81%) |
Oct 29, 2015 | 13.27 | 13.39 | 13.16 | 13.26 | 20,728 | -0.16(-1.17%) |
Oct 28, 2015 | 13.45 | 13.54 | 13.08 | 13.41 | 46,333 | +0.09(+0.68%) |
Oct 27, 2015 | 13.07 | 13.53 | 13.07 | 13.32 | 346,058 | +0.04(+0.31%) |
Oct 26, 2015 | 13.35 | 13.42 | 13.22 | 13.28 | 56,279 | -0.17(-1.23%) |
Oct 23, 2015 | 13.27 | 13.54 | 13.25 | 13.45 | 94,023 | +0.21(+1.56%) |
Oct 22, 2015 | 13.65 | 13.65 | 13.21 | 13.24 | 51,239 | -0.40(-2.96%) |
Oct 21, 2015 | 13.85 | 13.85 | 13.52 | 13.65 | 34,508 | -0.20(-1.43%) |
Oct 20, 2015 | 13.62 | 14.07 | 13.52 | 13.84 | 49,587 | +0.01(+0.06%) |
Oct 19, 2015 | 13.95 | 13.99 | 13.68 | 13.84 | 29,972 | -0.18(-1.30%) |
Oct 16, 2015 | 13.91 | 14.23 | 13.84 | 14.02 | 39,123 | +0.23(+1.68%) |
Oct 15, 2015 | 13.74 | 13.90 | 13.57 | 13.79 | 77,734 | +0.02(+0.18%) |
Oct 14, 2015 | 13.74 | 14.03 | 13.74 | 13.76 | 110,530 | -0.21(-1.54%) |
Oct 13, 2015 | 14.19 | 14.19 | 13.84 | 13.98 | 26,095 | -0.07(-0.47%) |
Oct 12, 2015 | 14.14 | 14.33 | 14.04 | 14.04 | 15,854 | -0.14(-0.99%) |
Oct 09, 2015 | 14.23 | 14.42 | 14.15 | 14.18 | 24,737 | -0.12(-0.87%) |
Oct 08, 2015 | 14.23 | 14.38 | 14.01 | 14.31 | 184,699 | -0.00(-0.03%) |
Oct 07, 2015 | 14.21 | 14.31 | 14.21 | 14.31 | 23,134 | +0.07(+0.49%) |
Oct 06, 2015 | 14.50 | 14.80 | 14.16 | 14.24 | 75,780 | -0.26(-1.77%) |
Oct 05, 2015 | 14.07 | 14.99 | 14.07 | 14.50 | 176,024 | +0.14(+0.95%) |
Oct 02, 2015 | 14.50 | 14.50 | 13.84 | 14.36 | 284,461 | -0.27(-1.83%) |
Oct 01, 2015 | 14.65 | 14.98 | 14.36 | 14.63 | 23,664 | +0.20(+1.37%) |
Sep 30, 2015 | 14.75 | 14.76 | 14.43 | 14.43 | 180,832 | -0.40(-2.73%) |
Sep 29, 2015 | 15.13 | 15.16 | 14.24 | 14.83 | 55,685 | -0.15(-0.99%) |
Sep 28, 2015 | 14.74 | 15.12 | 14.60 | 14.98 | 60,431 | +0.21(+1.40%) |
Sep 25, 2015 | 15.38 | 15.74 | 14.65 | 14.78 | 49,943 | -0.80(-5.14%) |
Sep 24, 2015 | 15.94 | 16.01 | 15.30 | 15.58 | 50,393 | -0.49(-3.03%) |
Sep 23, 2015 | 15.26 | 16.06 | 15.11 | 16.06 | 34,782 | +0.98(+6.51%) |
Sep 22, 2015 | 15.48 | 15.56 | 14.72 | 15.08 | 40,927 | -0.50(-3.23%) |
Sep 21, 2015 | 15.48 | 15.68 | 15.27 | 15.59 | 86,789 | +0.10(+0.64%) |
Sep 18, 2015 | 15.27 | 15.61 | 15.04 | 15.49 | 64,275 | +0.42(+2.79%) |
Sep 17, 2015 | 14.85 | 15.24 | 14.71 | 15.07 | 59,706 | +0.35(+2.36%) |
Sep 16, 2015 | 14.53 | 14.92 | 14.36 | 14.72 | 41,978 | +0.11(+0.74%) |
Sep 15, 2015 | 14.32 | 14.65 | 14.03 | 14.61 | 42,608 | +0.26(+1.78%) |
Sep 14, 2015 | 14.11 | 14.42 | 13.93 | 14.36 | 112,444 | +0.06(+0.40%) |
Sep 11, 2015 | 13.91 | 14.34 | 13.77 | 14.30 | 76,504 | +0.21(+1.52%) |
Sep 10, 2015 | 13.89 | 14.52 | 13.89 | 14.08 | 104,889 | +0.02(+0.18%) |
Sep 09, 2015 | 14.12 | 14.28 | 13.79 | 14.06 | 38,664 | +0.02(+0.18%) |
Sep 08, 2015 | 14.12 | 14.22 | 13.79 | 14.03 | 89,038 | -0.07(-0.53%) |
Sep 04, 2015 | 14.01 | 14.11 | 14.11 | 14.11 | 39,369 | +0.07(+0.53%) |
Sep 03, 2015 | 13.80 | 14.21 | 13.80 | 14.03 | 58,289 | +0.03(+0.24%) |
Sep 02, 2015 | 13.98 | 14.14 | 13.79 | 14.00 | 69,963 | +0.04(+0.30%) |
Sep 01, 2015 | 14.24 | 14.25 | 13.42 | 13.96 | 88,179 | -0.28(-1.97%) |
Aug 31, 2015 | 14.36 | 14.40 | 14.13 | 14.24 | 51,754 | -0.07(-0.52%) |
Aug 28, 2015 | 14.12 | 14.44 | 14.00 | 14.31 | 88,837 | +0.50(+3.58%) |
Aug 27, 2015 | 13.79 | 14.17 | 13.39 | 13.82 | 107,074 | +0.36(+2.70%) |
Aug 26, 2015 | 13.45 | 13.64 | 13.21 | 13.46 | 181,929 | +0.02(+0.12%) |
Aug 25, 2015 | 14.54 | 14.54 | 13.35 | 13.44 | 161,055 | -0.45(-3.21%) |
Aug 24, 2015 | 13.98 | 14.42 | 12.48 | 13.89 | 135,663 | -0.44(-3.05%) |
Aug 21, 2015 | 14.03 | 14.32 | 13.61 | 14.32 | 78,103 | +0.08(+0.58%) |
Aug 20, 2015 | 15.28 | 15.46 | 14.24 | 14.24 | 103,245 | -0.98(-6.45%) |
Aug 19, 2015 | 15.38 | 15.48 | 15.16 | 15.22 | 93,510 | -0.10(-0.65%) |
Aug 18, 2015 | 15.27 | 15.48 | 15.15 | 15.32 | 102,181 | +0.05(+0.32%) |
Aug 17, 2015 | 15.45 | 15.52 | 15.21 | 15.27 | 55,942 | -0.16(-1.02%) |
Aug 14, 2015 | 15.50 | 15.67 | 15.27 | 15.43 | 350,066 | -0.08(-0.53%) |
Aug 13, 2015 | 15.59 | 15.79 | 15.21 | 15.51 | 32,935 | -0.18(-1.16%) |
Aug 12, 2015 | 15.59 | 15.83 | 15.26 | 15.69 | 66,620 | -0.05(-0.31%) |
Aug 11, 2015 | 15.31 | 15.65 | 15.15 | 15.74 | 78,310 | +0.02(+0.10%) |
Aug 10, 2015 | 15.86 | 16.10 | 15.69 | 15.73 | 22,825 | +0.01(+0.05%) |
Aug 07, 2015 | 15.70 | 15.85 | 15.40 | 15.72 | 99,228 | +0.03(+0.21%) |
Aug 06, 2015 | 15.44 | 16.06 | 15.28 | 15.68 | 158,671 | +0.33(+2.15%) |
Aug 05, 2015 | 15.77 | 15.77 | 15.30 | 15.35 | 34,177 | -0.51(-3.23%) |
Aug 04, 2015 | 15.58 | 15.99 | 15.52 | 15.87 | 35,775 | +0.42(+2.73%) |
Aug 03, 2015 | 15.74 | 15.74 | 15.16 | 15.45 | 30,163 | -0.22(-1.42%) |
Jul 31, 2015 | 15.59 | 15.73 | 15.59 | 15.67 | 17,046 | -0.04(-0.26%) |
Jul 30, 2015 | 15.95 | 16.08 | 15.59 | 15.71 | 56,327 | -0.31(-1.91%) |
Jul 29, 2015 | 16.05 | 16.13 | 15.92 | 16.01 | 9,942 | -0.07(-0.41%) |
Jul 28, 2015 | 16.10 | 16.16 | 15.95 | 16.08 | 28,796 | +0.02(+0.15%) |
Jul 27, 2015 | 16.44 | 16.44 | 15.90 | 16.06 | 43,147 | -0.40(-2.46%) |
Jul 24, 2015 | 16.51 | 16.51 | 16.18 | 16.46 | 29,509 | +0.21(+1.27%) |
Jul 23, 2015 | 16.22 | 16.51 | 16.03 | 16.25 | 41,902 | +0.12(+0.77%) |
Jul 22, 2015 | 16.48 | 16.58 | 16.07 | 16.13 | 23,274 | -0.39(-2.35%) |
Jul 21, 2015 | 16.38 | 16.61 | 16.38 | 16.52 | 104,236 | +0.05(+0.30%) |
Jul 20, 2015 | 15.77 | 16.47 | 15.77 | 16.47 | 28,184 | +0.76(+4.83%) |
Jul 17, 2015 | 15.58 | 15.88 | 15.33 | 15.71 | 54,260 | +0.07(+0.48%) |
Jul 16, 2015 | 15.37 | 15.77 | 15.30 | 15.64 | 45,456 | +0.36(+2.38%) |
Jul 15, 2015 | 15.37 | 15.46 | 15.15 | 15.27 | 69,367 | -0.03(-0.22%) |
Jul 14, 2015 | 15.37 | 15.54 | 15.15 | 15.30 | 79,347 | -0.07(-0.43%) |
Jul 13, 2015 | 15.48 | 15.75 | 15.24 | 15.37 | 60,775 | +0.05(+0.32%) |
Jul 10, 2015 | 15.27 | 15.53 | 15.16 | 15.32 | 54,969 | +0.05(+0.32%) |
Jul 09, 2015 | 15.16 | 15.43 | 15.16 | 15.27 | 48,257 | +0.12(+0.76%) |
Jul 08, 2015 | 15.27 | 15.51 | 15.15 | 15.16 | 93,215 | -0.26(-1.66%) |
Jul 07, 2015 | 15.53 | 15.53 | 15.31 | 15.41 | 78,758 | -0.27(-1.74%) |
Jul 06, 2015 | 15.82 | 15.82 | 15.50 | 15.68 | 34,788 | -0.07(-0.47%) |
Jul 02, 2015 | 15.48 | 15.76 | 15.76 | 15.76 | 52,210 | +0.31(+1.98%) |
Jul 01, 2015 | 15.43 | 15.73 | 15.24 | 15.45 | 14,246 | +0.18(+1.19%) |
Jun 30, 2015 | 15.43 | 15.96 | 14.93 | 15.27 | 128,654 | -0.03(-0.22%) |
Jun 29, 2015 | 15.29 | 15.53 | 15.08 | 15.30 | 135,972 | -0.26(-1.64%) |
Jun 26, 2015 | 15.48 | 15.67 | 15.38 | 15.56 | 46,556 | +0.06(+0.37%) |
Jun 25, 2015 | 15.82 | 16.02 | 15.26 | 15.50 | 78,366 | -0.35(-2.19%) |
Jun 24, 2015 | 15.95 | 16.43 | 15.23 | 15.85 | 207,109 | -0.26(-1.59%) |
Jun 23, 2015 | 16.35 | 16.35 | 15.98 | 16.11 | 37,872 | -0.04(-0.26%) |
Jun 22, 2015 | 16.30 | 16.76 | 16.04 | 16.15 | 74,917 | -0.32(-1.95%) |
Jun 19, 2015 | 16.54 | 16.68 | 16.17 | 16.47 | 43,967 | -0.11(-0.65%) |
Jun 18, 2015 | 16.72 | 17.17 | 16.51 | 16.58 | 74,510 | +0.02(+0.15%) |
Jun 17, 2015 | 17.00 | 17.00 | 16.45 | 16.55 | 67,451 | -0.30(-1.76%) |
Jun 16, 2015 | 17.14 | 17.54 | 16.72 | 16.85 | 71,491 | -0.20(-1.16%) |
Jun 15, 2015 | 16.83 | 18.03 | 16.78 | 17.05 | 100,777 | +0.19(+1.13%) |
Jun 12, 2015 | 16.58 | 17.87 | 16.36 | 16.86 | 324,542 | +0.17(+1.04%) |
Jun 11, 2015 | 15.84 | 17.24 | 15.84 | 16.68 | 250,689 | +0.77(+4.82%) |
Jun 10, 2015 | 15.71 | 16.09 | 15.40 | 15.92 | 95,148 | +0.24(+1.53%) |
Jun 09, 2015 | 15.65 | 15.83 | 15.54 | 15.68 | 22,404 | -0.02(-0.16%) |
Jun 08, 2015 | 15.85 | 15.87 | 15.46 | 15.70 | 22,303 | -0.08(-0.52%) |
Jun 05, 2015 | 15.79 | 16.20 | 15.64 | 15.78 | 131,324 | -0.04(-0.26%) |
Jun 04, 2015 | 16.05 | 16.31 | 15.65 | 15.82 | 64,678 | -0.19(-1.19%) |
Jun 03, 2015 | 15.89 | 16.01 | 15.79 | 16.01 | 25,689 | -0.01(-0.05%) |
Jun 02, 2015 | 16.29 | 16.30 | 15.99 | 16.02 | 9,716 | -0.28(-1.72%) |