Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.58 | 23.33 | 22.31 | 22.50 | 310,124 | +0.09(+0.42%) |
May 27, 2016 | 22.58 | 22.41 | 22.41 | 22.41 | 118,737 | -0.11(-0.51%) |
May 26, 2016 | 23.18 | 23.34 | 22.39 | 22.52 | 143,445 | -0.46(-2.02%) |
May 25, 2016 | 22.90 | 23.75 | 22.90 | 22.99 | 176,913 | -0.05(-0.21%) |
May 24, 2016 | 22.66 | 23.30 | 22.21 | 23.04 | 170,447 | +0.46(+2.02%) |
May 23, 2016 | 21.06 | 22.66 | 20.86 | 22.58 | 146,421 | +1.49(+7.06%) |
May 20, 2016 | 21.50 | 21.76 | 20.96 | 21.09 | 127,121 | -0.24(-1.11%) |
May 19, 2016 | 21.32 | 21.63 | 20.82 | 21.33 | 120,107 | -0.18(-0.84%) |
May 18, 2016 | 21.22 | 21.89 | 21.19 | 21.51 | 101,054 | +0.07(+0.31%) |
May 17, 2016 | 21.07 | 21.90 | 21.01 | 21.44 | 166,433 | +0.47(+2.26%) |
May 16, 2016 | 20.48 | 21.43 | 20.48 | 20.97 | 216,295 | +0.34(+1.66%) |
May 13, 2016 | 20.73 | 21.69 | 20.42 | 20.63 | 137,782 | -0.17(-0.82%) |
May 12, 2016 | 21.76 | 22.29 | 20.34 | 20.80 | 142,465 | -0.76(-3.52%) |
May 11, 2016 | 21.02 | 21.97 | 20.81 | 21.56 | 215,030 | +0.53(+2.53%) |
May 10, 2016 | 20.18 | 21.09 | 20.00 | 21.02 | 138,835 | +0.98(+4.87%) |
May 09, 2016 | 21.14 | 21.55 | 20.04 | 20.05 | 160,601 | -1.18(-5.54%) |
May 06, 2016 | 20.43 | 21.77 | 20.40 | 21.22 | 157,355 | +0.64(+3.13%) |
May 05, 2016 | 20.83 | 21.47 | 20.55 | 20.58 | 144,333 | -0.05(-0.23%) |
May 04, 2016 | 19.73 | 20.91 | 19.73 | 20.63 | 165,487 | +0.90(+4.57%) |
May 03, 2016 | 22.66 | 23.28 | 19.69 | 19.73 | 200,513 | -3.08(-13.51%) |
May 02, 2016 | 21.67 | 23.64 | 21.27 | 22.81 | 300,747 | +1.36(+6.32%) |
Apr 29, 2016 | 18.86 | 21.59 | 18.29 | 21.45 | 162,898 | +0.99(+4.82%) |
Apr 28, 2016 | 20.45 | 21.32 | 20.34 | 20.47 | 170,682 | +0.05(+0.23%) |
Apr 27, 2016 | 20.36 | 20.92 | 20.03 | 20.42 | 154,065 | +0.10(+0.51%) |
Apr 26, 2016 | 19.68 | 20.48 | 18.53 | 20.31 | 143,735 | +0.83(+4.23%) |
Apr 25, 2016 | 19.43 | 19.89 | 19.09 | 19.49 | 241,993 | -0.01(-0.05%) |
Apr 22, 2016 | 18.25 | 19.53 | 18.25 | 19.50 | 173,243 | +1.33(+7.31%) |
Apr 21, 2016 | 18.26 | 18.66 | 17.79 | 18.17 | 75,003 | -0.09(-0.52%) |
Apr 20, 2016 | 18.33 | 18.81 | 18.20 | 18.27 | 124,654 | -0.09(-0.47%) |
Apr 19, 2016 | 18.41 | 18.73 | 18.09 | 18.35 | 82,318 | +0.11(+0.62%) |
Apr 18, 2016 | 17.56 | 18.40 | 17.43 | 18.24 | 65,929 | +0.49(+2.78%) |
Apr 15, 2016 | 17.19 | 17.88 | 16.98 | 17.74 | 86,415 | +0.43(+2.46%) |
Apr 14, 2016 | 16.65 | 17.40 | 16.46 | 17.32 | 69,235 | +0.66(+3.99%) |
Apr 13, 2016 | 16.44 | 16.96 | 16.34 | 16.65 | 91,520 | +0.38(+2.33%) |
Apr 12, 2016 | 16.29 | 16.99 | 16.09 | 16.27 | 78,586 | +0.02(+0.12%) |
Apr 11, 2016 | 16.16 | 16.84 | 16.07 | 16.25 | 86,329 | +0.20(+1.24%) |
Apr 08, 2016 | 15.15 | 16.08 | 15.15 | 16.06 | 102,835 | +1.17(+7.83%) |
Apr 07, 2016 | 14.98 | 15.46 | 14.73 | 14.89 | 103,683 | -0.30(-2.00%) |
Apr 06, 2016 | 15.35 | 15.54 | 14.61 | 15.19 | 98,846 | -0.21(-1.36%) |
Apr 05, 2016 | 15.70 | 15.72 | 15.21 | 15.40 | 100,798 | -0.46(-2.93%) |
Apr 04, 2016 | 16.77 | 16.77 | 15.72 | 15.87 | 79,843 | -0.75(-4.51%) |
Apr 01, 2016 | 16.28 | 16.69 | 16.22 | 16.62 | 82,113 | +0.20(+1.21%) |
Mar 31, 2016 | 16.07 | 16.60 | 15.93 | 16.42 | 145,127 | +0.33(+2.06%) |
Mar 30, 2016 | 16.12 | 16.60 | 15.85 | 16.08 | 88,946 | -0.02(-0.12%) |
Mar 29, 2016 | 15.40 | 16.16 | 15.09 | 16.10 | 110,896 | +0.58(+3.73%) |
Mar 28, 2016 | 15.82 | 15.89 | 15.04 | 15.52 | 38,655 | -0.29(-1.86%) |
Mar 24, 2016 | 14.74 | 15.82 | 15.82 | 15.82 | 65,165 | +0.85(+5.70%) |
Mar 23, 2016 | 15.34 | 15.70 | 14.96 | 14.96 | 58,062 | -0.50(-3.25%) |
Mar 22, 2016 | 15.21 | 15.68 | 15.15 | 15.47 | 47,490 | +0.06(+0.37%) |
Mar 21, 2016 | 15.69 | 16.04 | 15.10 | 15.41 | 101,221 | -0.60(-3.73%) |
Mar 18, 2016 | 15.35 | 16.03 | 15.35 | 16.01 | 135,452 | +0.79(+5.17%) |
Mar 17, 2016 | 14.47 | 15.43 | 14.02 | 15.22 | 105,294 | +0.82(+5.66%) |
Mar 16, 2016 | 14.05 | 14.63 | 13.94 | 14.41 | 59,233 | +0.33(+2.36%) |
Mar 15, 2016 | 14.41 | 14.41 | 13.91 | 14.07 | 53,150 | -0.56(-3.82%) |
Mar 14, 2016 | 14.09 | 15.17 | 13.67 | 14.63 | 61,909 | +0.59(+4.19%) |
Mar 11, 2016 | 14.12 | 14.21 | 13.78 | 14.05 | 45,781 | +0.12(+0.88%) |
Mar 10, 2016 | 13.52 | 14.13 | 12.91 | 13.92 | 76,382 | +0.42(+3.09%) |
Mar 09, 2016 | 14.14 | 14.20 | 12.80 | 13.50 | 61,520 | -0.61(-4.30%) |
Mar 08, 2016 | 14.48 | 14.60 | 13.76 | 14.11 | 140,978 | -0.46(-3.12%) |
Mar 07, 2016 | 12.94 | 14.71 | 12.94 | 14.57 | 204,284 | +1.70(+13.19%) |
Mar 04, 2016 | 12.70 | 13.63 | 12.66 | 12.87 | 121,401 | +0.30(+2.42%) |
Mar 03, 2016 | 11.83 | 13.04 | 11.83 | 12.57 | 70,711 | +0.70(+5.92%) |
Mar 02, 2016 | 10.80 | 12.28 | 10.80 | 11.86 | 62,846 | +1.08(+10.03%) |
Mar 01, 2016 | 10.28 | 10.80 | 10.10 | 10.78 | 68,016 | +0.62(+6.06%) |
Feb 29, 2016 | 10.35 | 10.40 | 10.07 | 10.17 | 85,694 | -0.10(-1.02%) |
Feb 26, 2016 | 9.939 | 10.40 | 9.882 | 10.27 | 52,910 | +0.50(+5.15%) |
Feb 25, 2016 | 9.266 | 9.919 | 9.001 | 9.768 | 91,438 | -0.36(-3.55%) |
Feb 24, 2016 | 10.17 | 10.46 | 9.598 | 10.13 | 88,687 | -0.04(-0.37%) |
Feb 23, 2016 | 10.29 | 10.87 | 9.919 | 10.17 | 187,623 | -0.13(-1.29%) |
Feb 22, 2016 | 10.65 | 11.21 | 10.29 | 10.30 | 80,606 | -0.18(-1.72%) |
Feb 19, 2016 | 10.25 | 10.70 | 10.18 | 10.48 | 47,269 | +0.14(+1.37%) |
Feb 18, 2016 | 10.57 | 10.85 | 10.07 | 10.34 | 41,398 | -0.21(-1.97%) |
Feb 17, 2016 | 10.55 | 11.02 | 10.53 | 10.54 | 39,092 | +0.12(+1.18%) |
Feb 16, 2016 | 10.25 | 10.54 | 10.06 | 10.42 | 28,333 | +0.21(+2.04%) |
Feb 12, 2016 | 9.683 | 10.21 | 10.21 | 10.21 | 55,043 | +0.71(+7.47%) |
Feb 11, 2016 | 8.916 | 9.815 | 8.916 | 9.503 | 41,161 | +0.43(+4.69%) |
Feb 10, 2016 | 9.361 | 9.659 | 9.058 | 9.077 | 29,993 | -0.25(-2.64%) |
Feb 09, 2016 | 9.465 | 9.636 | 9.001 | 9.323 | 28,367 | -0.27(-2.86%) |
Feb 08, 2016 | 9.806 | 9.834 | 9.276 | 9.598 | 31,308 | -0.27(-2.78%) |
Feb 05, 2016 | 10.15 | 10.34 | 10.13 | 9.872 | 51,684 | -0.26(-2.52%) |
Feb 04, 2016 | 9.172 | 10.51 | 9.172 | 10.13 | 46,325 | +1.01(+11.11%) |
Feb 03, 2016 | 8.727 | 9.314 | 8.642 | 9.115 | 94,644 | +0.53(+6.17%) |
Feb 02, 2016 | 8.575 | 8.793 | 7.976 | 8.585 | 47,820 | -0.16(-1.84%) |
Feb 01, 2016 | 8.698 | 8.869 | 8.254 | 8.746 | 42,011 | -0.09(-1.07%) |
Jan 29, 2016 | 7.951 | 8.954 | 7.951 | 8.840 | 79,800 | +0.85(+10.66%) |
Jan 28, 2016 | 7.970 | 8.026 | 7.790 | 7.989 | 46,552 | +0.15(+1.93%) |
Jan 27, 2016 | 8.064 | 8.235 | 7.752 | 7.837 | 54,181 | -0.27(-3.27%) |
Jan 26, 2016 | 7.960 | 8.131 | 7.638 | 8.102 | 124,903 | +0.26(+3.26%) |
Jan 25, 2016 | 8.121 | 8.206 | 7.818 | 7.847 | 55,573 | -0.23(-2.81%) |
Jan 22, 2016 | 8.168 | 8.263 | 7.970 | 8.074 | 49,336 | +0.13(+1.67%) |
Jan 21, 2016 | 8.301 | 8.471 | 7.903 | 7.941 | 84,748 | -0.32(-3.89%) |
Jan 20, 2016 | 8.036 | 8.348 | 7.553 | 8.263 | 92,668 | +0.06(+0.69%) |
Jan 19, 2016 | 8.784 | 8.784 | 7.951 | 8.206 | 95,384 | -0.57(-6.47%) |
Jan 15, 2016 | 8.528 | 8.774 | 8.774 | 8.774 | 130,055 | +0.06(+0.65%) |
Jan 14, 2016 | 8.907 | 9.077 | 8.582 | 8.717 | 64,835 | -0.22(-2.44%) |
Jan 13, 2016 | 9.238 | 9.503 | 8.840 | 8.935 | 79,344 | -0.16(-1.77%) |
Jan 12, 2016 | 9.314 | 9.371 | 8.604 | 9.096 | 123,169 | -0.07(-0.72%) |
Jan 11, 2016 | 10.08 | 10.08 | 9.077 | 9.162 | 98,643 | -0.90(-8.94%) |
Jan 08, 2016 | 10.41 | 10.64 | 9.995 | 10.06 | 58,847 | -0.34(-3.28%) |
Jan 07, 2016 | 10.77 | 10.98 | 10.29 | 10.40 | 63,869 | -0.63(-5.75%) |
Jan 06, 2016 | 10.74 | 11.33 | 10.74 | 11.04 | 59,759 | +0.00(+0.00%) |
Jan 05, 2016 | 11.01 | 11.10 | 10.80 | 11.04 | 46,906 | -0.07(-0.60%) |
Jan 04, 2016 | 10.61 | 11.20 | 10.15 | 11.10 | 78,774 | +0.14(+1.29%) |
Dec 31, 2015 | 10.84 | 10.96 | 10.96 | 10.96 | 76,385 | +0.16(+1.49%) |
Dec 30, 2015 | 10.64 | 10.94 | 10.54 | 10.80 | 38,781 | +0.13(+1.24%) |
Dec 29, 2015 | 10.24 | 10.71 | 10.15 | 10.67 | 44,466 | +0.52(+5.13%) |
Dec 28, 2015 | 10.51 | 10.62 | 10.05 | 10.15 | 52,836 | -0.50(-4.71%) |
Dec 24, 2015 | 10.83 | 10.65 | 10.65 | 10.65 | 36,449 | -0.18(-1.66%) |
Dec 23, 2015 | 10.72 | 11.14 | 10.56 | 10.83 | 112,445 | +0.18(+1.69%) |
Dec 22, 2015 | 9.919 | 10.66 | 9.825 | 10.65 | 56,641 | +0.78(+7.86%) |
Dec 21, 2015 | 9.001 | 9.882 | 8.878 | 9.872 | 118,950 | +0.83(+9.21%) |
Dec 18, 2015 | 9.124 | 9.361 | 8.888 | 9.039 | 286,420 | -0.09(-1.04%) |
Dec 17, 2015 | 8.973 | 9.172 | 8.765 | 9.134 | 80,041 | +0.09(+1.05%) |
Dec 16, 2015 | 8.557 | 9.068 | 8.500 | 9.039 | 174,763 | +0.29(+3.35%) |
Dec 15, 2015 | 9.626 | 9.768 | 8.594 | 8.746 | 86,441 | -0.79(-8.24%) |
Dec 14, 2015 | 9.550 | 9.938 | 9.456 | 9.531 | 82,672 | -0.07(-0.69%) |
Dec 11, 2015 | 9.711 | 9.844 | 9.475 | 9.598 | 68,411 | -0.34(-3.43%) |
Dec 10, 2015 | 9.721 | 10.10 | 9.626 | 9.938 | 117,511 | +0.21(+2.14%) |
Dec 09, 2015 | 9.579 | 10.17 | 9.503 | 9.730 | 71,412 | +0.15(+1.58%) |
Dec 08, 2015 | 10.01 | 10.01 | 9.456 | 9.579 | 66,882 | -0.55(-5.42%) |
Dec 07, 2015 | 10.73 | 10.79 | 10.04 | 10.13 | 52,524 | -0.73(-6.71%) |
Dec 04, 2015 | 10.60 | 10.88 | 10.45 | 10.86 | 47,091 | +0.24(+2.23%) |
Dec 03, 2015 | 10.79 | 10.88 | 10.34 | 10.62 | 63,326 | -0.09(-0.88%) |
Dec 02, 2015 | 10.69 | 10.88 | 10.42 | 10.71 | 48,787 | -0.01(-0.09%) |
Dec 01, 2015 | 10.63 | 10.96 | 10.52 | 10.72 | 86,455 | +0.07(+0.62%) |
Nov 30, 2015 | 10.49 | 10.86 | 10.41 | 10.66 | 53,221 | +0.21(+1.99%) |
Nov 27, 2015 | 10.58 | 10.60 | 10.35 | 10.45 | 25,867 | -0.16(-1.52%) |
Nov 25, 2015 | 10.57 | 10.61 | 10.61 | 10.61 | 23,813 | +0.05(+0.45%) |
Nov 24, 2015 | 10.13 | 10.57 | 9.892 | 10.56 | 32,922 | +0.44(+4.39%) |
Nov 23, 2015 | 10.19 | 10.51 | 10.04 | 10.12 | 63,041 | -0.03(-0.28%) |
Nov 20, 2015 | 10.46 | 10.47 | 10.10 | 10.15 | 67,889 | -0.26(-2.45%) |
Nov 19, 2015 | 10.70 | 11.04 | 10.38 | 10.40 | 81,863 | -0.39(-3.59%) |
Nov 18, 2015 | 10.45 | 10.88 | 10.36 | 10.79 | 69,850 | +0.45(+4.39%) |
Nov 17, 2015 | 10.32 | 10.68 | 9.940 | 10.34 | 106,640 | +0.03(+0.28%) |
Nov 16, 2015 | 10.16 | 10.35 | 9.845 | 10.31 | 54,898 | +0.10(+1.02%) |
Nov 13, 2015 | 9.996 | 10.44 | 9.925 | 10.20 | 52,430 | +0.17(+1.70%) |
Nov 12, 2015 | 10.24 | 10.26 | 9.930 | 10.03 | 69,179 | -0.36(-3.45%) |
Nov 11, 2015 | 10.81 | 11.34 | 10.26 | 10.39 | 49,190 | -0.38(-3.51%) |
Nov 10, 2015 | 10.36 | 10.95 | 10.19 | 10.77 | 109,226 | +0.41(+3.92%) |
Nov 09, 2015 | 9.921 | 10.49 | 9.836 | 10.36 | 93,170 | +0.44(+4.48%) |
Nov 06, 2015 | 9.061 | 9.968 | 9.042 | 9.921 | 127,323 | +0.78(+8.58%) |
Nov 05, 2015 | 9.892 | 9.892 | 8.976 | 9.137 | 129,489 | -0.76(-7.64%) |
Nov 04, 2015 | 10.15 | 10.15 | 9.647 | 9.892 | 85,917 | -0.14(-1.41%) |
Nov 03, 2015 | 9.269 | 10.09 | 9.269 | 10.03 | 135,973 | +0.77(+8.26%) |
Nov 02, 2015 | 9.042 | 9.392 | 9.042 | 9.269 | 43,578 | +0.23(+2.51%) |
Oct 30, 2015 | 9.278 | 9.278 | 8.851 | 9.042 | 44,578 | -0.17(-1.85%) |
Oct 29, 2015 | 9.363 | 9.637 | 8.872 | 9.212 | 31,268 | -0.23(-2.40%) |
Oct 28, 2015 | 8.929 | 9.467 | 8.777 | 9.439 | 146,921 | +0.50(+5.60%) |
Oct 27, 2015 | 9.363 | 9.363 | 8.768 | 8.938 | 117,874 | -0.46(-4.92%) |
Oct 26, 2015 | 9.902 | 9.959 | 9.392 | 9.401 | 67,020 | -0.53(-5.33%) |
Oct 23, 2015 | 9.552 | 10.06 | 9.552 | 9.930 | 74,033 | +0.45(+4.79%) |
Oct 22, 2015 | 9.514 | 10.03 | 9.307 | 9.477 | 127,142 | +0.02(+0.20%) |
Oct 21, 2015 | 9.042 | 9.524 | 8.929 | 9.458 | 125,468 | +0.48(+5.37%) |
Oct 20, 2015 | 9.288 | 9.354 | 8.919 | 8.976 | 52,073 | -0.31(-3.36%) |
Oct 19, 2015 | 10.06 | 10.06 | 9.212 | 9.288 | 130,354 | -0.77(-7.70%) |
Oct 16, 2015 | 10.99 | 10.99 | 9.996 | 10.06 | 79,741 | -0.94(-8.58%) |
Oct 15, 2015 | 10.49 | 11.09 | 10.31 | 11.01 | 49,114 | +0.52(+4.96%) |
Oct 14, 2015 | 10.73 | 10.85 | 10.36 | 10.49 | 87,970 | -0.27(-2.55%) |
Oct 13, 2015 | 10.53 | 10.85 | 10.27 | 10.76 | 80,374 | +0.15(+1.42%) |
Oct 12, 2015 | 11.40 | 11.40 | 10.53 | 10.61 | 62,134 | -0.77(-6.73%) |
Oct 09, 2015 | 11.42 | 11.72 | 11.33 | 11.38 | 124,266 | -0.14(-1.23%) |
Oct 08, 2015 | 11.71 | 11.73 | 11.22 | 11.52 | 69,915 | -0.23(-1.93%) |
Oct 07, 2015 | 11.63 | 11.90 | 11.25 | 11.74 | 198,296 | +0.19(+1.64%) |
Oct 06, 2015 | 10.97 | 11.71 | 10.72 | 11.56 | 120,275 | +0.64(+5.89%) |
Oct 05, 2015 | 9.930 | 11.45 | 9.930 | 10.91 | 152,522 | +1.16(+11.92%) |
Oct 02, 2015 | 9.354 | 9.807 | 9.250 | 9.751 | 77,930 | +0.35(+3.72%) |
Oct 01, 2015 | 9.505 | 9.892 | 9.165 | 9.401 | 131,148 | +0.00(+0.00%) |
Sep 30, 2015 | 9.354 | 9.533 | 9.165 | 9.401 | 98,340 | +0.14(+1.53%) |
Sep 29, 2015 | 9.373 | 9.514 | 9.089 | 9.259 | 112,477 | -0.03(-0.31%) |
Sep 28, 2015 | 9.439 | 9.439 | 9.184 | 9.288 | 115,121 | -0.14(-1.50%) |
Sep 25, 2015 | 9.439 | 9.618 | 8.872 | 9.429 | 198,452 | +0.10(+1.11%) |
Sep 24, 2015 | 8.938 | 9.467 | 8.754 | 9.325 | 166,623 | +0.34(+3.79%) |
Sep 23, 2015 | 9.581 | 9.581 | 8.759 | 8.985 | 207,701 | -0.60(-6.31%) |
Sep 22, 2015 | 9.694 | 9.722 | 9.222 | 9.590 | 193,657 | -0.12(-1.26%) |
Sep 21, 2015 | 10.45 | 10.49 | 9.486 | 9.713 | 148,293 | -0.97(-9.11%) |
Sep 18, 2015 | 11.56 | 11.68 | 10.40 | 10.69 | 119,297 | -1.03(-8.79%) |
Sep 17, 2015 | 11.51 | 12.22 | 11.34 | 11.72 | 95,843 | +0.24(+2.06%) |
Sep 16, 2015 | 11.17 | 11.52 | 11.10 | 11.48 | 37,408 | +0.39(+3.49%) |
Sep 15, 2015 | 10.98 | 11.15 | 10.48 | 11.09 | 51,211 | +0.19(+1.73%) |
Sep 14, 2015 | 10.93 | 11.11 | 10.77 | 10.90 | 157,708 | +0.00(+0.00%) |
Sep 11, 2015 | 11.05 | 11.35 | 10.76 | 10.90 | 84,161 | -0.15(-1.37%) |
Sep 10, 2015 | 11.45 | 11.46 | 10.94 | 11.05 | 94,754 | -0.43(-3.78%) |
Sep 09, 2015 | 11.97 | 11.97 | 11.26 | 11.49 | 93,107 | -0.26(-2.25%) |
Sep 08, 2015 | 12.10 | 12.14 | 11.59 | 11.75 | 80,395 | -0.04(-0.32%) |
Sep 04, 2015 | 12.06 | 11.79 | 11.79 | 11.79 | 57,999 | -0.35(-2.88%) |
Sep 03, 2015 | 12.16 | 12.57 | 11.93 | 12.14 | 53,242 | +0.04(+0.31%) |
Sep 02, 2015 | 11.81 | 12.25 | 11.67 | 12.10 | 97,466 | +0.29(+2.48%) |
Sep 01, 2015 | 12.05 | 12.24 | 11.66 | 11.81 | 107,937 | -0.43(-3.48%) |
Aug 31, 2015 | 12.08 | 12.42 | 11.82 | 12.24 | 61,905 | +0.14(+1.17%) |
Aug 28, 2015 | 11.77 | 12.45 | 11.77 | 12.09 | 73,886 | +0.26(+2.24%) |
Aug 27, 2015 | 11.90 | 12.14 | 11.69 | 11.83 | 89,996 | +0.04(+0.32%) |
Aug 26, 2015 | 11.79 | 12.44 | 11.51 | 11.79 | 100,319 | +0.25(+2.21%) |
Aug 25, 2015 | 12.38 | 12.38 | 11.43 | 11.54 | 112,477 | -0.31(-2.63%) |
Aug 24, 2015 | 10.93 | 12.31 | 10.54 | 11.85 | 186,097 | +0.71(+6.35%) |
Aug 21, 2015 | 11.07 | 11.28 | 10.79 | 11.14 | 67,566 | -0.12(-1.09%) |
Aug 20, 2015 | 11.60 | 11.60 | 11.11 | 11.26 | 97,339 | -0.36(-3.08%) |
Aug 19, 2015 | 11.99 | 11.99 | 11.38 | 11.62 | 58,142 | -0.41(-3.45%) |
Aug 18, 2015 | 12.18 | 12.25 | 12.01 | 12.04 | 54,632 | -0.21(-1.70%) |
Aug 17, 2015 | 12.20 | 12.32 | 11.85 | 12.24 | 53,070 | +0.07(+0.54%) |
Aug 14, 2015 | 11.37 | 12.29 | 11.37 | 12.18 | 70,574 | +0.74(+6.43%) |
Aug 13, 2015 | 12.16 | 12.23 | 11.22 | 11.44 | 71,016 | -0.80(-6.55%) |
Aug 12, 2015 | 12.10 | 12.45 | 11.73 | 12.24 | 92,733 | +0.04(+0.31%) |
Aug 11, 2015 | 12.01 | 12.30 | 11.46 | 12.21 | 77,591 | -0.04(-0.31%) |
Aug 10, 2015 | 11.93 | 12.38 | 11.59 | 12.24 | 149,224 | +0.30(+2.53%) |
Aug 07, 2015 | 11.37 | 12.36 | 11.37 | 11.94 | 220,982 | +0.39(+3.35%) |
Aug 06, 2015 | 6.066 | 11.79 | 6.037 | 11.56 | 388,617 | +0.19(+1.66%) |
Aug 05, 2015 | 11.41 | 11.86 | 11.21 | 11.37 | 116,492 | -0.04(-0.33%) |
Aug 04, 2015 | 11.28 | 11.53 | 11.18 | 11.40 | 159,326 | +0.05(+0.42%) |
Aug 03, 2015 | 11.40 | 11.51 | 11.19 | 11.36 | 78,692 | -0.08(-0.66%) |
Jul 31, 2015 | 11.48 | 11.64 | 11.16 | 11.43 | 88,766 | +0.03(+0.25%) |
Jul 30, 2015 | 12.03 | 12.18 | 11.24 | 11.40 | 96,952 | -0.73(-5.99%) |
Jul 29, 2015 | 11.74 | 12.25 | 11.73 | 12.13 | 68,801 | +0.29(+2.47%) |
Jul 28, 2015 | 11.31 | 12.08 | 11.14 | 11.84 | 127,634 | +0.61(+5.46%) |
Jul 27, 2015 | 11.32 | 11.59 | 11.12 | 11.23 | 93,948 | -0.20(-1.73%) |
Jul 24, 2015 | 11.57 | 11.74 | 11.32 | 11.42 | 108,862 | -0.22(-1.86%) |
Jul 23, 2015 | 11.92 | 12.17 | 11.33 | 11.64 | 123,132 | -0.32(-2.68%) |
Jul 22, 2015 | 13.19 | 13.19 | 11.90 | 11.96 | 179,559 | -1.25(-9.49%) |
Jul 21, 2015 | 12.87 | 13.50 | 12.76 | 13.22 | 76,104 | +0.34(+2.64%) |
Jul 20, 2015 | 13.55 | 13.55 | 12.80 | 12.88 | 140,020 | -0.74(-5.41%) |
Jul 17, 2015 | 13.61 | 13.69 | 13.30 | 13.61 | 63,228 | -0.04(-0.28%) |
Jul 16, 2015 | 13.85 | 14.09 | 13.61 | 13.65 | 54,226 | -0.06(-0.41%) |
Jul 15, 2015 | 14.38 | 14.96 | 13.58 | 13.71 | 63,589 | -0.72(-4.97%) |
Jul 14, 2015 | 14.23 | 14.55 | 13.81 | 14.42 | 96,204 | +0.12(+0.86%) |
Jul 13, 2015 | 13.78 | 14.39 | 13.72 | 14.30 | 77,314 | +0.55(+3.98%) |
Jul 10, 2015 | 14.07 | 14.24 | 13.64 | 13.75 | 52,887 | -0.23(-1.62%) |
Jul 09, 2015 | 13.97 | 14.18 | 13.74 | 13.98 | 77,731 | +0.19(+1.37%) |
Jul 08, 2015 | 14.23 | 14.34 | 13.45 | 13.79 | 119,342 | -0.67(-4.63%) |
Jul 07, 2015 | 15.67 | 15.67 | 14.21 | 14.46 | 193,178 | -1.26(-8.04%) |
Jul 06, 2015 | 15.56 | 15.88 | 15.13 | 15.73 | 79,263 | -0.08(-0.48%) |
Jul 02, 2015 | 16.31 | 15.80 | 15.80 | 15.80 | 113,852 | -0.50(-3.07%) |
Jul 01, 2015 | 16.56 | 16.90 | 16.29 | 16.30 | 78,316 | -0.15(-0.92%) |
Jun 30, 2015 | 17.53 | 17.53 | 16.36 | 16.45 | 101,976 | -0.96(-5.53%) |
Jun 29, 2015 | 17.48 | 17.66 | 17.24 | 17.41 | 73,134 | -0.27(-1.55%) |
Jun 26, 2015 | 17.89 | 18.01 | 17.47 | 17.69 | 147,178 | -0.10(-0.58%) |
Jun 25, 2015 | 17.94 | 18.28 | 17.60 | 17.79 | 67,791 | -0.15(-0.84%) |
Jun 24, 2015 | 17.86 | 18.21 | 17.53 | 17.94 | 84,932 | -0.02(-0.11%) |
Jun 23, 2015 | 17.32 | 18.01 | 16.99 | 17.96 | 61,678 | +0.60(+3.48%) |
Jun 22, 2015 | 17.19 | 17.43 | 17.01 | 17.36 | 81,883 | +0.23(+1.32%) |
Jun 19, 2015 | 17.41 | 17.71 | 17.04 | 17.13 | 140,424 | -0.23(-1.30%) |
Jun 18, 2015 | 17.23 | 17.63 | 16.99 | 17.36 | 89,056 | +0.22(+1.27%) |
Jun 17, 2015 | 17.79 | 17.79 | 17.05 | 17.14 | 54,295 | -0.65(-3.66%) |
Jun 16, 2015 | 17.70 | 18.13 | 17.41 | 17.79 | 123,507 | -0.01(-0.05%) |
Jun 15, 2015 | 17.87 | 18.35 | 17.75 | 17.80 | 158,596 | -0.19(-1.05%) |
Jun 12, 2015 | 17.97 | 18.16 | 17.72 | 17.99 | 65,483 | -0.10(-0.57%) |
Jun 11, 2015 | 17.72 | 18.19 | 17.57 | 18.09 | 69,169 | +0.38(+2.13%) |
Jun 10, 2015 | 17.91 | 18.48 | 17.63 | 17.72 | 98,687 | -0.17(-0.95%) |
Jun 09, 2015 | 17.96 | 18.26 | 17.96 | 17.89 | 72,228 | -0.03(-0.16%) |
Jun 08, 2015 | 18.49 | 18.85 | 17.17 | 17.91 | 196,336 | -0.89(-4.72%) |
Jun 05, 2015 | 18.59 | 18.86 | 18.07 | 18.80 | 126,903 | +0.16(+0.86%) |
Jun 04, 2015 | 18.39 | 18.73 | 18.19 | 18.64 | 101,335 | +0.08(+0.46%) |
Jun 03, 2015 | 17.83 | 18.68 | 17.82 | 18.56 | 188,538 | +0.72(+4.02%) |
Jun 02, 2015 | 16.49 | 17.89 | 16.49 | 17.84 | 219,661 | +1.23(+7.38%) |