Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.02 | 12.96 | 10.90 | 11.92 | 67,619 | +1.16(+10.83%) |
May 27, 2016 | 10.85 | 10.76 | 10.76 | 10.76 | 18,600 | +0.02(+0.14%) |
May 26, 2016 | 10.60 | 11.10 | 9.630 | 10.74 | 35,768 | +0.15(+1.42%) |
May 25, 2016 | 10.84 | 11.18 | 10.05 | 10.59 | 20,098 | +0.02(+0.19%) |
May 24, 2016 | 10.00 | 11.00 | 9.770 | 10.57 | 56,732 | +0.57(+5.70%) |
May 23, 2016 | 8.790 | 10.00 | 8.790 | 10.00 | 33,518 | +1.30(+14.94%) |
May 20, 2016 | 9.400 | 9.420 | 8.310 | 8.700 | 16,696 | -0.49(-5.33%) |
May 19, 2016 | 8.700 | 9.220 | 8.650 | 9.190 | 8,075 | +0.75(+8.89%) |
May 18, 2016 | 8.750 | 8.930 | 8.070 | 8.440 | 30,054 | -0.45(-5.06%) |
May 17, 2016 | 9.060 | 9.130 | 8.750 | 8.890 | 14,869 | -0.10(-1.11%) |
May 16, 2016 | 8.620 | 8.620 | 8.620 | 8.990 | 12,023 | -0.03(-0.28%) |
May 13, 2016 | 9.380 | 9.665 | 8.880 | 9.015 | 22,693 | -0.46(-4.91%) |
May 12, 2016 | 9.660 | 9.975 | 9.270 | 9.480 | 15,521 | -0.07(-0.73%) |
May 11, 2016 | 9.770 | 9.900 | 9.380 | 9.550 | 6,451 | -0.15(-1.55%) |
May 10, 2016 | 9.610 | 10.10 | 9.610 | 9.700 | 4,263 | -0.03(-0.31%) |
May 09, 2016 | 9.600 | 9.890 | 9.260 | 9.730 | 21,369 | +0.27(+2.85%) |
May 06, 2016 | 10.03 | 10.03 | 9.350 | 9.460 | 24,375 | -0.44(-4.49%) |
May 05, 2016 | 10.44 | 10.81 | 9.890 | 9.905 | 91,777 | -0.54(-5.12%) |
May 04, 2016 | 10.68 | 10.68 | 10.35 | 10.44 | 21,337 | -0.15(-1.42%) |
May 03, 2016 | 10.49 | 10.93 | 10.49 | 10.59 | 59,171 | +0.10(+0.95%) |
May 02, 2016 | 10.50 | 10.50 | 10.30 | 10.49 | 14,745 | -0.04(-0.33%) |
Apr 29, 2016 | 10.70 | 10.95 | 10.30 | 10.53 | 20,427 | -0.03(-0.24%) |
Apr 28, 2016 | 10.41 | 11.00 | 10.37 | 10.55 | 67,643 | +0.10(+0.96%) |
Apr 27, 2016 | 10.47 | 10.50 | 10.22 | 10.45 | 15,783 | +0.05(+0.48%) |
Apr 26, 2016 | 10.50 | 10.50 | 10.39 | 10.40 | 16,154 | -0.35(-3.26%) |
Apr 25, 2016 | 10.78 | 11.00 | 10.60 | 10.75 | 8,892 | +0.33(+3.17%) |
Apr 22, 2016 | 10.50 | 10.92 | 10.37 | 10.42 | 12,140 | +0.09(+0.87%) |
Apr 21, 2016 | 10.50 | 10.50 | 10.33 | 10.33 | 2,684 | -0.12(-1.15%) |
Apr 20, 2016 | 10.40 | 10.49 | 10.40 | 10.45 | 5,329 | +0.02(+0.19%) |
Apr 19, 2016 | 10.46 | 10.46 | 10.42 | 10.43 | 8,623 | -0.04(-0.38%) |
Apr 18, 2016 | 10.50 | 10.50 | 10.05 | 10.47 | 9,022 | +0.06(+0.58%) |
Apr 15, 2016 | 9.950 | 11.03 | 9.900 | 10.41 | 60,166 | +0.51(+5.15%) |
Apr 14, 2016 | 8.610 | 9.900 | 8.610 | 9.900 | 154,139 | +1.34(+15.65%) |
Apr 13, 2016 | 8.638 | 8.650 | 8.560 | 8.560 | 2,545 | -0.01(-0.12%) |
Apr 12, 2016 | 8.370 | 8.760 | 8.310 | 8.570 | 4,335 | -0.03(-0.35%) |
Apr 11, 2016 | 8.500 | 8.700 | 8.460 | 8.600 | 9,084 | +0.26(+3.12%) |
Apr 08, 2016 | 8.640 | 8.710 | 8.300 | 8.340 | 7,500 | -0.16(-1.88%) |
Apr 07, 2016 | 8.800 | 8.840 | 8.500 | 8.500 | 23,154 | -0.29(-3.30%) |
Apr 06, 2016 | 8.330 | 8.810 | 8.330 | 8.790 | 3,766 | +0.40(+4.77%) |
Apr 05, 2016 | 8.350 | 8.390 | 8.010 | 8.390 | 7,048 | +0.05(+0.60%) |
Apr 04, 2016 | 8.800 | 8.850 | 8.270 | 8.340 | 23,070 | -0.40(-4.58%) |
Apr 01, 2016 | 8.650 | 8.750 | 8.650 | 8.740 | 5,754 | -0.06(-0.68%) |
Mar 31, 2016 | 8.850 | 8.890 | 8.510 | 8.800 | 27,558 | -0.01(-0.11%) |
Mar 30, 2016 | 8.640 | 8.990 | 8.460 | 8.810 | 20,150 | +0.21(+2.44%) |
Mar 29, 2016 | 8.320 | 8.600 | 8.158 | 8.600 | 4,960 | +0.36(+4.37%) |
Mar 28, 2016 | 8.300 | 8.300 | 8.100 | 8.240 | 8,712 | -0.07(-0.84%) |
Mar 24, 2016 | 8.340 | 8.310 | 8.310 | 8.310 | 2,600 | -0.18(-2.12%) |
Mar 23, 2016 | 8.640 | 8.640 | 8.460 | 8.490 | 9,072 | +0.01(+0.12%) |
Mar 22, 2016 | 8.480 | 8.600 | 8.370 | 8.480 | 7,102 | -0.12(-1.39%) |
Mar 21, 2016 | 8.590 | 8.660 | 8.300 | 8.600 | 10,070 | -0.06(-0.69%) |
Mar 18, 2016 | 8.660 | 8.660 | 8.506 | 8.660 | 11,515 | +0.01(+0.12%) |
Mar 17, 2016 | 8.370 | 8.650 | 8.370 | 8.650 | 10,993 | +0.12(+1.41%) |
Mar 16, 2016 | 8.720 | 8.970 | 8.360 | 8.530 | 49,208 | -0.14(-1.61%) |
Mar 15, 2016 | 8.715 | 8.750 | 8.650 | 8.670 | 9,516 | -0.16(-1.81%) |
Mar 14, 2016 | 8.360 | 8.830 | 8.124 | 8.830 | 23,495 | +0.41(+4.87%) |
Mar 11, 2016 | 8.178 | 8.480 | 7.676 | 8.420 | 12,463 | +0.27(+3.31%) |
Mar 10, 2016 | 8.740 | 8.740 | 7.820 | 8.150 | 33,206 | -0.50(-5.78%) |
Mar 09, 2016 | 8.770 | 8.770 | 8.540 | 8.650 | 46,287 | +0.06(+0.70%) |
Mar 08, 2016 | 8.550 | 8.700 | 8.490 | 8.590 | 20,553 | +0.04(+0.47%) |
Mar 07, 2016 | 8.270 | 8.610 | 8.270 | 8.550 | 63,470 | +0.25(+3.01%) |
Mar 04, 2016 | 7.830 | 8.390 | 7.830 | 8.300 | 52,741 | +0.46(+5.87%) |
Mar 03, 2016 | 7.640 | 7.850 | 7.600 | 7.840 | 52,169 | +0.14(+1.82%) |
Mar 02, 2016 | 7.890 | 8.000 | 7.640 | 7.700 | 26,812 | +0.05(+0.65%) |
Mar 01, 2016 | 7.650 | 7.990 | 7.512 | 7.650 | 11,086 | +0.13(+1.73%) |
Feb 29, 2016 | 8.060 | 8.060 | 7.510 | 7.520 | 35,818 | -0.38(-4.81%) |
Feb 26, 2016 | 8.260 | 8.300 | 7.860 | 7.900 | 29,434 | -0.11(-1.37%) |
Feb 25, 2016 | 8.150 | 8.150 | 7.720 | 8.010 | 37,490 | -0.12(-1.48%) |
Feb 24, 2016 | 8.030 | 8.270 | 8.004 | 8.130 | 27,819 | +0.11(+1.37%) |
Feb 23, 2016 | 8.590 | 8.590 | 8.020 | 8.020 | 36,310 | -0.58(-6.74%) |
Feb 22, 2016 | 8.480 | 8.600 | 8.200 | 8.600 | 81,511 | +0.25(+2.99%) |
Feb 19, 2016 | 8.340 | 8.500 | 8.200 | 8.350 | 67,598 | -0.09(-1.07%) |
Feb 18, 2016 | 7.970 | 8.440 | 7.970 | 8.440 | 57,793 | +0.29(+3.56%) |
Feb 17, 2016 | 7.770 | 8.150 | 7.750 | 8.150 | 64,933 | +0.25(+3.16%) |
Feb 16, 2016 | 8.100 | 8.130 | 7.500 | 7.900 | 66,927 | -0.09(-1.13%) |
Feb 12, 2016 | 8.000 | 7.990 | 7.990 | 7.990 | 100,200 | +0.60(+8.12%) |
Feb 11, 2016 | 7.000 | 7.440 | 6.780 | 7.390 | 79,560 | +0.49(+7.10%) |
Feb 10, 2016 | 7.300 | 7.300 | 6.500 | 6.900 | 150,078 | -0.14(-1.99%) |
Feb 09, 2016 | 7.100 | 7.250 | 6.520 | 7.040 | 164,853 | -0.30(-4.09%) |
Feb 08, 2016 | 7.270 | 7.600 | 7.010 | 7.340 | 254,263 | -0.14(-1.87%) |
Feb 05, 2016 | 8.360 | 8.500 | 7.200 | 7.480 | 2,882,738 | -2.82(-27.38%) |
Feb 04, 2016 | 10.05 | 11.07 | 9.790 | 10.30 | 114,200 | -1.11(-9.73%) |
Feb 03, 2016 | 12.05 | 12.05 | 11.10 | 11.41 | 16,287 | -0.59(-4.92%) |
Feb 02, 2016 | 12.40 | 12.40 | 12.00 | 12.00 | 2,687 | -0.17(-1.40%) |
Feb 01, 2016 | 13.49 | 14.00 | 12.01 | 12.17 | 10,041 | +0.18(+1.50%) |
Jan 29, 2016 | 11.86 | 12.24 | 11.83 | 11.99 | 9,613 | +0.23(+1.96%) |
Jan 28, 2016 | 13.30 | 13.30 | 11.64 | 11.76 | 19,175 | -1.29(-9.89%) |
Jan 27, 2016 | 13.58 | 13.58 | 13.05 | 13.05 | 11,828 | -0.45(-3.33%) |
Jan 26, 2016 | 13.02 | 13.76 | 12.88 | 13.50 | 38,295 | +0.14(+1.05%) |
Jan 25, 2016 | 14.00 | 14.00 | 12.80 | 13.36 | 19,808 | -0.53(-3.82%) |
Jan 22, 2016 | 13.98 | 14.00 | 13.55 | 13.89 | 4,743 | +0.14(+1.02%) |
Jan 21, 2016 | 13.29 | 14.53 | 13.29 | 13.75 | 9,791 | -0.15(-1.08%) |
Jan 20, 2016 | 13.95 | 14.00 | 13.54 | 13.90 | 12,781 | +0.01(+0.07%) |
Jan 19, 2016 | 13.55 | 13.98 | 13.16 | 13.89 | 8,341 | -0.09(-0.64%) |
Jan 15, 2016 | 14.00 | 13.98 | 13.98 | 13.98 | 11,700 | -0.02(-0.14%) |
Jan 14, 2016 | 13.46 | 14.25 | 13.00 | 14.00 | 12,411 | +0.00(+0.00%) |
Jan 13, 2016 | 13.06 | 14.25 | 13.06 | 14.00 | 6,033 | -0.25(-1.75%) |
Jan 12, 2016 | 14.75 | 14.75 | 13.96 | 14.25 | 17,220 | -0.39(-2.66%) |
Jan 11, 2016 | 14.69 | 14.88 | 13.70 | 14.64 | 2,732 | +0.07(+0.48%) |
Jan 08, 2016 | 15.30 | 15.65 | 13.32 | 14.57 | 10,179 | -0.23(-1.55%) |
Jan 07, 2016 | 15.47 | 15.47 | 14.80 | 14.80 | 1,365 | -0.52(-3.39%) |
Jan 06, 2016 | 15.60 | 16.00 | 15.30 | 15.32 | 9,842 | -0.45(-2.85%) |
Jan 05, 2016 | 15.61 | 15.99 | 15.61 | 15.77 | 729 | +0.11(+0.70%) |
Jan 04, 2016 | 15.87 | 15.99 | 15.40 | 15.66 | 1,837 | -0.34(-2.12%) |
Dec 31, 2015 | 16.00 | 16.00 | 16.00 | 16.00 | 84,900 | +0.01(+0.06%) |
Dec 30, 2015 | 15.99 | 16.00 | 15.81 | 15.99 | 4,075 | +0.00(+0.00%) |
Dec 29, 2015 | 15.92 | 16.00 | 15.16 | 15.99 | 7,128 | -0.01(-0.06%) |
Dec 28, 2015 | 15.98 | 16.01 | 15.95 | 16.00 | 2,116 | +0.02(+0.13%) |
Dec 24, 2015 | 15.85 | 15.98 | 15.98 | 15.98 | 3,400 | -0.02(-0.12%) |
Dec 23, 2015 | 15.89 | 16.00 | 15.75 | 16.00 | 5,086 | -0.86(-5.10%) |
Dec 22, 2015 | 15.98 | 16.86 | 15.75 | 16.86 | 3,662 | +1.11(+7.05%) |
Dec 21, 2015 | 16.38 | 16.38 | 15.50 | 15.75 | 10,417 | -0.24(-1.50%) |
Dec 18, 2015 | 15.92 | 16.00 | 15.80 | 15.99 | 11,836 | +0.12(+0.76%) |
Dec 17, 2015 | 15.97 | 16.00 | 15.82 | 15.87 | 3,345 | +0.06(+0.38%) |
Dec 16, 2015 | 15.49 | 16.95 | 15.49 | 15.81 | 142,068 | +0.26(+1.64%) |
Dec 15, 2015 | 16.00 | 16.00 | 15.25 | 15.55 | 18,862 | -0.44(-2.72%) |
Dec 14, 2015 | 16.36 | 16.95 | 15.50 | 15.99 | 21,668 | +0.54(+3.50%) |
Dec 11, 2015 | 16.00 | 16.50 | 14.49 | 15.45 | 8,994 | -0.55(-3.44%) |
Dec 10, 2015 | 14.85 | 16.59 | 14.85 | 16.00 | 16,568 | +0.50(+3.23%) |
Dec 09, 2015 | 15.57 | 16.04 | 15.14 | 15.50 | 17,898 | -0.37(-2.33%) |
Dec 08, 2015 | 15.49 | 16.94 | 15.25 | 15.87 | 13,001 | +0.56(+3.66%) |
Dec 07, 2015 | 15.17 | 15.50 | 14.81 | 15.31 | 13,482 | +0.18(+1.19%) |
Dec 04, 2015 | 15.50 | 15.50 | 14.51 | 15.13 | 21,382 | -0.46(-2.95%) |
Dec 03, 2015 | 16.23 | 16.56 | 15.51 | 15.59 | 7,646 | -0.55(-3.41%) |
Dec 02, 2015 | 15.77 | 17.44 | 14.33 | 16.14 | 10,902 | +1.42(+9.65%) |
Dec 01, 2015 | 14.10 | 15.36 | 13.76 | 14.72 | 10,870 | +1.12(+8.24%) |
Nov 30, 2015 | 12.88 | 15.50 | 12.52 | 13.60 | 9,880 | +0.63(+4.86%) |
Nov 27, 2015 | 12.83 | 13.15 | 12.83 | 12.97 | 4,593 | +0.18(+1.41%) |
Nov 25, 2015 | 12.70 | 12.79 | 12.79 | 12.79 | 11,200 | +0.17(+1.35%) |
Nov 24, 2015 | 12.77 | 13.02 | 12.38 | 12.62 | 15,170 | +0.02(+0.16%) |
Nov 23, 2015 | 12.44 | 13.00 | 12.30 | 12.60 | 11,230 | +0.06(+0.48%) |
Nov 20, 2015 | 12.68 | 12.98 | 12.01 | 12.54 | 55,753 | -0.06(-0.48%) |
Nov 19, 2015 | 12.62 | 12.79 | 12.31 | 12.60 | 3,057 | -0.04(-0.32%) |
Nov 18, 2015 | 12.77 | 13.29 | 12.00 | 12.64 | 40,086 | -0.32(-2.47%) |
Nov 17, 2015 | 12.90 | 13.21 | 12.77 | 12.96 | 25,480 | -0.04(-0.31%) |
Nov 16, 2015 | 13.00 | 13.02 | 12.70 | 13.00 | 5,009 | +0.24(+1.88%) |
Nov 13, 2015 | 12.65 | 13.23 | 12.43 | 12.76 | 7,017 | +0.15(+1.19%) |
Nov 12, 2015 | 12.40 | 12.80 | 12.32 | 12.61 | 9,057 | +0.06(+0.48%) |
Nov 11, 2015 | 12.37 | 13.56 | 12.25 | 12.55 | 5,626 | +0.19(+1.54%) |
Nov 10, 2015 | 12.85 | 13.30 | 12.20 | 12.36 | 12,740 | -0.34(-2.68%) |
Nov 09, 2015 | 12.70 | 13.24 | 12.70 | 12.70 | 6,132 | -0.26(-2.01%) |
Nov 06, 2015 | 12.76 | 13.49 | 12.75 | 12.96 | 3,032 | +0.25(+1.97%) |
Nov 05, 2015 | 13.00 | 13.40 | 12.71 | 12.71 | 151,432 | -0.29(-2.23%) |
Nov 04, 2015 | 13.13 | 13.92 | 12.57 | 13.00 | 52,565 | +0.00(+0.00%) |
Nov 03, 2015 | 13.07 | 13.99 | 12.48 | 13.00 | 86,214 | +0.23(+1.80%) |
Nov 02, 2015 | 13.88 | 14.40 | 12.28 | 12.77 | 65,333 | -0.22(-1.73%) |
Oct 30, 2015 | 11.61 | 13.90 | 11.61 | 12.99 | 36,656 | +1.38(+11.83%) |
Oct 29, 2015 | 11.79 | 12.60 | 11.05 | 11.62 | 22,294 | -0.36(-2.96%) |
Oct 28, 2015 | 11.42 | 12.59 | 11.32 | 11.97 | 25,803 | +0.59(+5.23%) |
Oct 27, 2015 | 11.46 | 12.52 | 11.13 | 11.38 | 49,360 | +0.13(+1.16%) |
Oct 26, 2015 | 11.47 | 12.59 | 11.14 | 11.25 | 13,727 | -0.78(-6.48%) |
Oct 23, 2015 | 12.20 | 13.58 | 11.10 | 12.03 | 25,013 | +0.01(+0.08%) |
Oct 22, 2015 | 12.02 | 13.30 | 11.45 | 12.02 | 21,728 | -0.48(-3.84%) |
Oct 21, 2015 | 12.30 | 12.74 | 11.96 | 12.50 | 14,644 | +0.25(+2.04%) |
Oct 20, 2015 | 12.30 | 12.80 | 12.20 | 12.25 | 3,934 | -0.10(-0.81%) |
Oct 19, 2015 | 12.83 | 14.11 | 12.23 | 12.35 | 23,259 | -0.52(-4.04%) |
Oct 16, 2015 | 13.50 | 14.71 | 12.85 | 12.87 | 13,346 | -0.07(-0.54%) |
Oct 15, 2015 | 13.00 | 13.06 | 12.00 | 12.94 | 102,711 | +0.17(+1.33%) |
Oct 14, 2015 | 13.50 | 13.92 | 12.77 | 12.77 | 15,803 | -0.56(-4.20%) |
Oct 13, 2015 | 13.50 | 13.50 | 13.33 | 13.33 | 15,263 | -0.54(-3.89%) |
Oct 12, 2015 | 13.70 | 13.87 | 13.30 | 13.87 | 4,146 | +0.37(+2.74%) |
Oct 09, 2015 | 13.22 | 13.50 | 13.22 | 13.50 | 15,650 | +0.20(+1.50%) |
Oct 08, 2015 | 13.25 | 13.40 | 13.25 | 13.30 | 1,745 | -0.15(-1.12%) |
Oct 07, 2015 | 13.03 | 14.00 | 12.71 | 13.45 | 11,640 | +0.20(+1.51%) |
Oct 06, 2015 | 13.30 | 13.30 | 12.88 | 13.25 | 2,812 | -0.20(-1.49%) |
Oct 05, 2015 | 13.72 | 13.72 | 13.16 | 13.45 | 13,729 | -0.04(-0.30%) |
Oct 02, 2015 | 13.00 | 14.00 | 13.00 | 13.49 | 70,482 | +0.22(+1.66%) |
Oct 01, 2015 | 13.43 | 13.50 | 13.01 | 13.27 | 35,594 | +0.27(+2.08%) |
Sep 30, 2015 | 13.48 | 13.50 | 12.78 | 13.00 | 52,652 | -0.32(-2.40%) |
Sep 29, 2015 | 13.27 | 13.50 | 12.99 | 13.32 | 8,267 | -0.12(-0.89%) |
Sep 28, 2015 | 13.48 | 13.58 | 13.00 | 13.44 | 16,190 | -0.06(-0.44%) |
Sep 25, 2015 | 13.50 | 13.50 | 13.25 | 13.50 | 22,564 | +0.22(+1.66%) |
Sep 24, 2015 | 13.61 | 13.78 | 13.26 | 13.28 | 8,207 | +0.12(+0.91%) |
Sep 23, 2015 | 14.19 | 14.29 | 13.16 | 13.16 | 11,018 | -0.85(-6.07%) |
Sep 22, 2015 | 13.99 | 14.20 | 13.91 | 14.01 | 1,150 | -0.19(-1.34%) |
Sep 21, 2015 | 14.28 | 14.28 | 13.91 | 14.20 | 2,046 | +0.19(+1.36%) |
Sep 18, 2015 | 14.41 | 14.50 | 14.01 | 14.01 | 8,570 | -0.12(-0.85%) |
Sep 17, 2015 | 14.75 | 14.75 | 13.57 | 14.13 | 11,110 | -0.37(-2.55%) |
Sep 16, 2015 | 14.78 | 14.79 | 14.49 | 14.50 | 10,134 | -0.24(-1.63%) |
Sep 15, 2015 | 15.16 | 15.21 | 14.51 | 14.74 | 3,080 | +0.25(+1.73%) |
Sep 14, 2015 | 14.22 | 15.15 | 14.22 | 14.49 | 965 | -0.81(-5.29%) |
Sep 11, 2015 | 15.23 | 15.30 | 14.49 | 15.30 | 14,159 | +0.10(+0.66%) |
Sep 10, 2015 | 15.75 | 15.75 | 15.03 | 15.20 | 10,233 | -0.26(-1.68%) |
Sep 09, 2015 | 16.40 | 16.40 | 15.23 | 15.46 | 1,125 | +0.08(+0.52%) |
Sep 08, 2015 | 16.19 | 16.23 | 15.30 | 15.38 | 9,752 | -0.42(-2.66%) |
Sep 04, 2015 | 15.81 | 15.80 | 15.80 | 15.80 | 7,800 | -0.01(-0.06%) |
Sep 03, 2015 | 15.90 | 15.90 | 15.24 | 15.81 | 7,936 | -0.01(-0.06%) |
Sep 02, 2015 | 16.82 | 16.82 | 15.55 | 15.82 | 7,538 | -0.52(-3.18%) |
Sep 01, 2015 | 16.35 | 16.60 | 16.19 | 16.34 | 11,160 | -0.06(-0.37%) |
Aug 31, 2015 | 16.77 | 16.95 | 16.40 | 16.40 | 5,307 | -0.10(-0.61%) |
Aug 28, 2015 | 16.35 | 16.62 | 16.35 | 16.50 | 5,586 | +0.07(+0.43%) |
Aug 27, 2015 | 16.27 | 17.14 | 16.27 | 16.43 | 4,145 | +0.11(+0.67%) |
Aug 26, 2015 | 16.25 | 16.53 | 16.02 | 16.32 | 6,258 | -0.23(-1.36%) |
Aug 25, 2015 | 16.50 | 17.13 | 15.99 | 16.55 | 6,295 | +0.10(+0.58%) |
Aug 24, 2015 | 17.02 | 17.02 | 16.00 | 16.45 | 8,908 | -0.45(-2.66%) |
Aug 21, 2015 | 16.69 | 17.00 | 16.69 | 16.90 | 540 | +0.21(+1.26%) |
Aug 20, 2015 | 16.71 | 17.00 | 16.64 | 16.69 | 2,515 | -0.01(-0.06%) |
Aug 19, 2015 | 16.90 | 17.15 | 16.52 | 16.70 | 4,231 | -0.30(-1.76%) |
Aug 18, 2015 | 16.46 | 17.24 | 16.46 | 17.00 | 7,919 | +0.50(+3.03%) |
Aug 17, 2015 | 16.04 | 16.50 | 15.02 | 16.50 | 14,957 | +0.02(+0.12%) |
Aug 14, 2015 | 15.46 | 16.50 | 15.30 | 16.48 | 3,731 | +0.73(+4.61%) |
Aug 13, 2015 | 16.35 | 16.39 | 15.64 | 15.75 | 3,100 | -0.56(-3.42%) |
Aug 12, 2015 | 16.50 | 16.50 | 15.05 | 16.31 | 5,413 | +0.01(+0.06%) |
Aug 11, 2015 | 17.90 | 17.90 | 15.76 | 16.30 | 18,195 | -0.01(-0.06%) |
Aug 10, 2015 | 17.00 | 17.00 | 15.50 | 16.31 | 9,880 | -0.64(-3.78%) |
Aug 07, 2015 | 17.00 | 18.71 | 16.38 | 16.95 | 12,021 | -0.05(-0.29%) |
Aug 06, 2015 | 17.78 | 17.78 | 16.66 | 17.00 | 26,081 | -0.82(-4.60%) |
Aug 05, 2015 | 17.00 | 18.44 | 17.00 | 17.82 | 17,670 | +1.12(+6.71%) |
Aug 04, 2015 | 17.80 | 18.94 | 16.60 | 16.70 | 5,885 | -0.07(-0.42%) |
Aug 03, 2015 | 17.15 | 19.95 | 16.29 | 16.77 | 43,321 | -0.38(-2.22%) |
Jul 31, 2015 | 16.84 | 17.15 | 16.42 | 17.15 | 5,269 | +0.75(+4.57%) |
Jul 30, 2015 | 15.87 | 17.05 | 15.86 | 16.40 | 6,915 | +0.23(+1.42%) |
Jul 29, 2015 | 15.85 | 16.60 | 15.83 | 16.17 | 2,797 | -0.18(-1.10%) |
Jul 28, 2015 | 16.25 | 16.34 | 16.20 | 16.35 | 22,998 | +0.10(+0.62%) |
Jul 27, 2015 | 15.80 | 16.25 | 15.80 | 16.25 | 1,505 | +0.34(+2.14%) |
Jul 24, 2015 | 15.75 | 16.35 | 15.50 | 15.91 | 13,381 | +0.16(+1.02%) |
Jul 23, 2015 | 15.62 | 15.75 | 15.62 | 15.75 | 1,060 | +0.24(+1.55%) |
Jul 22, 2015 | 15.52 | 15.52 | 15.51 | 15.51 | 355 | -0.19(-1.21%) |
Jul 21, 2015 | 15.63 | 15.75 | 15.26 | 15.70 | 9,864 | -0.04(-0.25%) |
Jul 20, 2015 | 15.50 | 15.75 | 15.50 | 15.74 | 959 | -0.01(-0.06%) |
Jul 17, 2015 | 15.27 | 15.75 | 15.27 | 15.75 | 665 | +0.01(+0.06%) |
Jul 16, 2015 | 15.11 | 15.74 | 15.11 | 15.74 | 12,460 | +0.25(+1.61%) |
Jul 15, 2015 | 15.19 | 15.74 | 15.02 | 15.49 | 2,706 | +0.03(+0.19%) |
Jul 14, 2015 | 15.49 | 15.49 | 15.03 | 15.46 | 5,700 | -0.24(-1.53%) |
Jul 13, 2015 | 16.00 | 16.00 | 15.42 | 15.70 | 17,904 | -0.30(-1.88%) |
Jul 10, 2015 | 15.50 | 16.00 | 15.01 | 16.00 | 13,296 | +0.79(+5.19%) |
Jul 09, 2015 | 15.39 | 15.39 | 15.21 | 15.21 | 650 | +0.17(+1.13%) |
Jul 08, 2015 | 15.20 | 15.28 | 15.00 | 15.04 | 2,124 | +0.04(+0.27%) |
Jul 07, 2015 | 15.20 | 15.25 | 15.00 | 15.00 | 3,088 | -0.01(-0.07%) |
Jul 06, 2015 | 15.13 | 15.45 | 15.01 | 15.01 | 3,307 | -0.35(-2.28%) |
Jul 02, 2015 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | +0.36(+2.40%) |
Jul 01, 2015 | 15.05 | 15.71 | 15.00 | 15.00 | 3,371 | +0.21(+1.42%) |
Jun 30, 2015 | 15.25 | 15.25 | 14.79 | 14.79 | 1,506 | +0.29(+2.00%) |
Jun 26, 2015 | 15.06 | 14.50 | 14.50 | 14.50 | 7,800 | -0.66(-4.35%) |
Jun 25, 2015 | 15.02 | 15.16 | 15.01 | 15.16 | 2,200 | +0.16(+1.07%) |
Jun 24, 2015 | 14.90 | 15.00 | 14.90 | 15.00 | 290 | +0.12(+0.81%) |
Jun 23, 2015 | 14.37 | 14.88 | 14.37 | 14.88 | 243 | +0.13(+0.88%) |
Jun 22, 2015 | 14.75 | 15.76 | 14.75 | 14.75 | 4,287 | +0.57(+4.02%) |
Jun 19, 2015 | 14.42 | 14.56 | 14.18 | 14.18 | 2,448 | -0.37(-2.54%) |
Jun 18, 2015 | 14.53 | 15.00 | 14.32 | 14.55 | 1,900 | -0.45(-3.00%) |
Jun 17, 2015 | 14.80 | 15.00 | 14.36 | 15.00 | 3,427 | +0.10(+0.67%) |
Jun 16, 2015 | 15.14 | 15.59 | 14.49 | 14.90 | 16,424 | -0.10(-0.67%) |
Jun 15, 2015 | 15.11 | 15.35 | 15.01 | 15.00 | 6,034 | -0.60(-3.85%) |
Jun 12, 2015 | 15.01 | 15.65 | 15.01 | 15.60 | 5,792 | -0.05(-0.32%) |
Jun 11, 2015 | 15.53 | 15.70 | 15.50 | 15.65 | 6,554 | -0.20(-1.26%) |
Jun 10, 2015 | 15.85 | 15.85 | 15.20 | 15.85 | 5,344 | +0.00(+0.00%) |
Jun 09, 2015 | 15.81 | 15.85 | 15.66 | 15.85 | 1,653 | +0.00(+0.00%) |
Jun 08, 2015 | 15.70 | 15.85 | 15.39 | 15.85 | 5,942 | +0.30(+1.93%) |
Jun 05, 2015 | 15.86 | 15.86 | 15.50 | 15.55 | 1,036 | -0.18(-1.14%) |
Jun 04, 2015 | 15.73 | 15.75 | 14.24 | 15.73 | 6,496 | +0.00(+0.00%) |
Jun 03, 2015 | 15.94 | 16.00 | 15.01 | 15.73 | 6,600 | +0.23(+1.48%) |
Jun 02, 2015 | 15.29 | 16.00 | 15.15 | 15.50 | 15,946 | +0.50(+3.33%) |