Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.000 | 7.350 | 7.000 | 7.130 | 1,342,227 | +0.30(+4.39%) |
May 27, 2016 | 6.260 | 6.830 | 6.830 | 6.830 | 939,200 | +0.62(+9.98%) |
May 26, 2016 | 6.340 | 6.350 | 6.120 | 6.210 | 381,119 | -0.10(-1.58%) |
May 25, 2016 | 6.450 | 6.530 | 6.230 | 6.310 | 765,057 | -0.07(-1.10%) |
May 24, 2016 | 6.300 | 6.500 | 6.130 | 6.380 | 370,756 | +0.12(+1.92%) |
May 23, 2016 | 6.230 | 6.400 | 6.200 | 6.260 | 413,705 | +0.10(+1.62%) |
May 20, 2016 | 5.940 | 6.255 | 5.880 | 6.160 | 573,731 | +0.25(+4.23%) |
May 19, 2016 | 6.120 | 6.150 | 5.700 | 5.910 | 618,484 | -0.26(-4.21%) |
May 18, 2016 | 6.290 | 6.560 | 6.050 | 6.170 | 1,296,202 | +0.12(+1.98%) |
May 17, 2016 | 6.070 | 6.330 | 5.994 | 6.050 | 645,306 | -0.04(-0.66%) |
May 16, 2016 | 5.740 | 6.120 | 5.650 | 6.090 | 482,009 | +0.43(+7.60%) |
May 13, 2016 | 5.500 | 5.790 | 5.460 | 5.660 | 359,653 | +0.17(+3.10%) |
May 12, 2016 | 6.120 | 6.178 | 5.470 | 5.490 | 658,247 | -0.60(-9.85%) |
May 11, 2016 | 5.610 | 6.450 | 5.610 | 6.090 | 1,181,066 | +0.28(+4.82%) |
May 10, 2016 | 5.560 | 5.820 | 5.500 | 5.810 | 788,573 | +0.29(+5.25%) |
May 09, 2016 | 5.320 | 5.630 | 5.320 | 5.520 | 449,264 | +0.11(+2.03%) |
May 06, 2016 | 5.470 | 5.850 | 5.160 | 5.410 | 920,045 | -0.27(-4.75%) |
May 05, 2016 | 5.690 | 5.920 | 5.610 | 5.680 | 513,378 | +0.01(+0.18%) |
May 04, 2016 | 5.850 | 6.110 | 5.540 | 5.670 | 665,190 | -0.30(-5.03%) |
May 03, 2016 | 6.090 | 6.190 | 5.950 | 5.970 | 492,313 | -0.18(-2.93%) |
May 02, 2016 | 6.050 | 6.180 | 5.680 | 6.150 | 953,002 | +0.14(+2.33%) |
Apr 29, 2016 | 6.320 | 6.480 | 5.860 | 6.010 | 1,057,724 | -0.35(-5.50%) |
Apr 28, 2016 | 6.570 | 6.848 | 6.330 | 6.360 | 693,753 | -0.25(-3.78%) |
Apr 27, 2016 | 6.990 | 7.070 | 6.380 | 6.610 | 1,130,929 | -0.39(-5.57%) |
Apr 26, 2016 | 7.680 | 7.750 | 6.840 | 7.000 | 4,346,713 | +0.09(+1.30%) |
Apr 25, 2016 | 7.200 | 7.320 | 6.800 | 6.910 | 990,321 | -0.31(-4.29%) |
Apr 22, 2016 | 6.790 | 7.285 | 6.750 | 7.220 | 580,598 | +0.43(+6.33%) |
Apr 21, 2016 | 6.710 | 6.880 | 6.610 | 6.790 | 386,582 | +0.09(+1.34%) |
Apr 20, 2016 | 6.810 | 7.010 | 6.610 | 6.700 | 441,743 | -0.06(-0.89%) |
Apr 19, 2016 | 6.780 | 6.920 | 6.580 | 6.760 | 491,996 | +0.02(+0.30%) |
Apr 18, 2016 | 6.500 | 6.840 | 6.443 | 6.740 | 366,484 | +0.17(+2.59%) |
Apr 15, 2016 | 6.420 | 6.720 | 6.365 | 6.570 | 305,451 | +0.15(+2.34%) |
Apr 14, 2016 | 6.600 | 6.630 | 6.325 | 6.420 | 299,863 | -0.13(-1.98%) |
Apr 13, 2016 | 6.480 | 6.620 | 6.270 | 6.550 | 457,194 | +0.13(+2.02%) |
Apr 12, 2016 | 6.460 | 6.820 | 6.360 | 6.420 | 624,001 | -0.03(-0.47%) |
Apr 11, 2016 | 6.400 | 6.630 | 6.270 | 6.450 | 578,613 | +0.11(+1.74%) |
Apr 08, 2016 | 6.930 | 6.990 | 6.200 | 6.340 | 1,192,677 | -0.48(-7.04%) |
Apr 07, 2016 | 7.210 | 7.750 | 6.600 | 6.820 | 1,078,278 | -0.41(-5.67%) |
Apr 06, 2016 | 6.700 | 7.520 | 6.700 | 7.230 | 1,445,893 | +0.57(+8.56%) |
Apr 05, 2016 | 6.400 | 7.060 | 6.250 | 6.660 | 1,107,104 | +0.14(+2.15%) |
Apr 04, 2016 | 6.200 | 6.930 | 6.100 | 6.520 | 1,520,112 | +0.38(+6.19%) |
Apr 01, 2016 | 5.400 | 6.179 | 5.330 | 6.140 | 1,105,755 | +0.62(+11.23%) |
Mar 31, 2016 | 5.210 | 6.020 | 5.210 | 5.520 | 1,614,292 | +0.31(+5.95%) |
Mar 30, 2016 | 5.400 | 5.480 | 5.130 | 5.210 | 455,506 | -0.10(-1.88%) |
Mar 29, 2016 | 4.990 | 5.380 | 4.850 | 5.310 | 584,784 | +0.28(+5.57%) |
Mar 28, 2016 | 5.250 | 5.340 | 4.960 | 5.030 | 724,447 | -0.12(-2.33%) |
Mar 24, 2016 | 5.040 | 5.150 | 5.150 | 5.150 | 844,100 | +0.05(+0.98%) |
Mar 23, 2016 | 5.010 | 5.280 | 4.881 | 5.100 | 1,602,931 | +0.24(+4.94%) |
Mar 22, 2016 | 5.480 | 5.580 | 4.740 | 4.860 | 2,769,160 | -0.33(-6.36%) |
Mar 21, 2016 | 4.450 | 6.170 | 4.430 | 5.190 | 2,950,964 | +0.68(+15.08%) |
Mar 18, 2016 | 4.360 | 4.585 | 4.160 | 4.510 | 693,268 | +0.25(+5.87%) |
Mar 17, 2016 | 4.190 | 4.300 | 4.010 | 4.260 | 570,955 | +0.08(+1.91%) |
Mar 16, 2016 | 4.160 | 4.400 | 4.000 | 4.180 | 476,346 | +0.01(+0.24%) |
Mar 15, 2016 | 4.300 | 4.550 | 3.901 | 4.170 | 1,040,462 | -0.43(-9.35%) |
Mar 14, 2016 | 4.270 | 4.690 | 4.170 | 4.600 | 655,119 | +0.30(+6.98%) |
Mar 11, 2016 | 3.910 | 4.450 | 3.880 | 4.300 | 656,416 | +0.46(+11.98%) |
Mar 10, 2016 | 3.930 | 4.037 | 3.720 | 3.840 | 319,387 | -0.09(-2.29%) |
Mar 09, 2016 | 4.300 | 4.410 | 3.810 | 3.930 | 724,167 | -0.34(-7.96%) |
Mar 08, 2016 | 4.520 | 4.860 | 4.220 | 4.270 | 1,146,478 | -0.33(-7.17%) |
Mar 07, 2016 | 4.040 | 4.830 | 4.000 | 4.600 | 1,221,740 | +0.56(+13.86%) |
Mar 04, 2016 | 3.980 | 4.500 | 3.970 | 4.040 | 689,335 | +0.08(+2.02%) |
Mar 03, 2016 | 3.630 | 3.980 | 3.610 | 3.960 | 716,393 | +0.36(+10.00%) |
Mar 02, 2016 | 3.330 | 3.640 | 3.250 | 3.600 | 455,354 | +0.26(+7.78%) |
Mar 01, 2016 | 3.330 | 3.400 | 3.150 | 3.340 | 313,175 | +0.07(+2.14%) |
Feb 29, 2016 | 3.400 | 3.430 | 3.250 | 3.270 | 318,129 | -0.08(-2.39%) |
Feb 26, 2016 | 3.380 | 3.499 | 3.320 | 3.350 | 241,800 | +0.01(+0.30%) |
Feb 25, 2016 | 3.400 | 3.420 | 3.180 | 3.340 | 357,005 | -0.04(-1.18%) |
Feb 24, 2016 | 3.500 | 3.500 | 3.200 | 3.380 | 458,587 | -0.16(-4.52%) |
Feb 23, 2016 | 3.330 | 3.680 | 3.310 | 3.540 | 608,854 | +0.18(+5.36%) |
Feb 22, 2016 | 3.180 | 3.410 | 3.132 | 3.360 | 475,923 | +0.23(+7.35%) |
Feb 19, 2016 | 3.260 | 3.260 | 3.035 | 3.130 | 515,394 | -0.16(-4.86%) |
Feb 18, 2016 | 3.500 | 3.500 | 3.140 | 3.290 | 693,613 | -0.07(-2.08%) |
Feb 17, 2016 | 3.140 | 3.430 | 3.100 | 3.360 | 505,696 | +0.27(+8.74%) |
Feb 16, 2016 | 2.790 | 3.160 | 2.730 | 3.090 | 508,025 | +0.39(+14.44%) |
Feb 12, 2016 | 2.720 | 2.700 | 2.700 | 2.700 | 422,200 | +0.05(+1.89%) |
Feb 11, 2016 | 2.680 | 2.772 | 2.640 | 2.650 | 452,069 | -0.10(-3.64%) |
Feb 10, 2016 | 2.700 | 2.980 | 2.600 | 2.750 | 452,357 | +0.07(+2.61%) |
Feb 09, 2016 | 2.900 | 3.020 | 2.670 | 2.680 | 978,766 | -0.28(-9.46%) |
Feb 08, 2016 | 3.200 | 3.249 | 2.885 | 2.960 | 640,730 | -0.33(-10.03%) |
Feb 05, 2016 | 3.560 | 3.560 | 3.250 | 3.290 | 750,432 | -0.30(-8.36%) |
Feb 04, 2016 | 3.540 | 4.190 | 3.420 | 3.590 | 1,789,905 | +0.29(+8.79%) |
Feb 03, 2016 | 3.240 | 3.350 | 3.150 | 3.300 | 321,915 | +0.10(+3.12%) |
Feb 02, 2016 | 3.310 | 3.370 | 3.130 | 3.200 | 374,435 | -0.15(-4.48%) |
Feb 01, 2016 | 3.330 | 3.460 | 3.210 | 3.350 | 438,625 | -0.02(-0.59%) |
Jan 29, 2016 | 3.140 | 3.380 | 3.140 | 3.370 | 484,325 | +0.22(+6.98%) |
Jan 28, 2016 | 3.240 | 3.250 | 3.040 | 3.150 | 554,644 | +0.03(+0.96%) |
Jan 27, 2016 | 3.240 | 3.320 | 2.990 | 3.120 | 794,078 | -0.12(-3.70%) |
Jan 26, 2016 | 3.530 | 3.600 | 3.130 | 3.240 | 2,182,228 | +0.05(+1.57%) |
Jan 25, 2016 | 3.160 | 3.290 | 3.090 | 3.190 | 624,468 | +0.05(+1.59%) |
Jan 22, 2016 | 3.200 | 3.300 | 3.080 | 3.140 | 488,874 | +0.01(+0.32%) |
Jan 21, 2016 | 3.120 | 3.430 | 3.070 | 3.130 | 794,925 | +0.02(+0.64%) |
Jan 20, 2016 | 2.880 | 3.200 | 2.650 | 3.110 | 629,480 | +0.16(+5.42%) |
Jan 19, 2016 | 3.130 | 3.175 | 2.880 | 2.950 | 396,177 | -0.12(-3.91%) |
Jan 15, 2016 | 3.030 | 3.070 | 3.070 | 3.070 | 565,100 | -0.12(-3.76%) |
Jan 14, 2016 | 3.010 | 3.310 | 2.910 | 3.190 | 1,002,778 | +0.21(+7.05%) |
Jan 13, 2016 | 3.330 | 3.500 | 2.960 | 2.980 | 846,783 | -0.34(-10.24%) |
Jan 12, 2016 | 3.610 | 3.770 | 3.220 | 3.320 | 530,008 | -0.22(-6.21%) |
Jan 11, 2016 | 3.820 | 3.930 | 3.440 | 3.540 | 515,911 | -0.28(-7.33%) |
Jan 08, 2016 | 4.200 | 4.500 | 3.570 | 3.820 | 807,044 | -0.29(-7.06%) |
Jan 07, 2016 | 4.440 | 4.472 | 4.100 | 4.110 | 594,751 | -0.45(-9.87%) |
Jan 06, 2016 | 4.730 | 4.730 | 4.370 | 4.560 | 687,998 | -0.22(-4.60%) |
Jan 05, 2016 | 4.880 | 5.145 | 4.740 | 4.780 | 432,130 | -0.25(-4.97%) |
Jan 04, 2016 | 5.430 | 5.500 | 4.990 | 5.030 | 424,198 | -0.55(-9.86%) |
Dec 31, 2015 | 5.780 | 5.580 | 5.580 | 5.580 | 279,700 | -0.20(-3.46%) |
Dec 30, 2015 | 5.850 | 6.020 | 5.760 | 5.780 | 331,005 | -0.14(-2.36%) |
Dec 29, 2015 | 6.170 | 6.190 | 5.830 | 5.920 | 415,747 | -0.17(-2.79%) |
Dec 28, 2015 | 6.420 | 6.520 | 6.050 | 6.090 | 476,533 | -0.38(-5.87%) |
Dec 24, 2015 | 6.500 | 6.470 | 6.470 | 6.470 | 89,900 | +0.01(+0.15%) |
Dec 23, 2015 | 6.300 | 6.590 | 6.225 | 6.460 | 372,347 | +0.20(+3.19%) |
Dec 22, 2015 | 6.280 | 6.450 | 6.128 | 6.260 | 445,082 | +0.02(+0.32%) |
Dec 21, 2015 | 5.820 | 6.310 | 5.620 | 6.240 | 435,631 | +0.45(+7.77%) |
Dec 18, 2015 | 5.530 | 5.920 | 5.520 | 5.790 | 1,691,027 | +0.26(+4.70%) |
Dec 17, 2015 | 5.690 | 5.770 | 5.435 | 5.530 | 476,524 | -0.12(-2.12%) |
Dec 16, 2015 | 5.550 | 5.930 | 5.490 | 5.650 | 732,105 | +0.10(+1.80%) |
Dec 15, 2015 | 5.600 | 6.000 | 5.470 | 5.550 | 660,451 | -0.11(-1.94%) |
Dec 14, 2015 | 5.710 | 5.720 | 5.510 | 5.660 | 531,490 | -0.08(-1.39%) |
Dec 11, 2015 | 5.820 | 6.000 | 5.660 | 5.740 | 388,483 | -0.21(-3.53%) |
Dec 10, 2015 | 5.850 | 6.030 | 5.800 | 5.950 | 595,902 | +0.05(+0.85%) |
Dec 09, 2015 | 5.520 | 5.930 | 5.480 | 5.900 | 874,530 | +0.38(+6.88%) |
Dec 08, 2015 | 5.310 | 5.720 | 5.200 | 5.520 | 974,605 | +0.14(+2.60%) |
Dec 07, 2015 | 5.780 | 6.010 | 5.300 | 5.380 | 386,222 | -0.39(-6.76%) |
Dec 04, 2015 | 5.820 | 5.900 | 5.670 | 5.770 | 358,133 | -0.07(-1.20%) |
Dec 03, 2015 | 5.990 | 6.080 | 5.670 | 5.840 | 286,567 | -0.12(-2.01%) |
Dec 02, 2015 | 5.940 | 6.100 | 5.850 | 5.960 | 517,708 | +0.07(+1.19%) |
Dec 01, 2015 | 5.870 | 5.910 | 5.500 | 5.890 | 410,707 | +0.03(+0.51%) |
Nov 30, 2015 | 6.100 | 6.150 | 5.570 | 5.860 | 849,471 | -0.27(-4.40%) |
Nov 27, 2015 | 6.010 | 6.240 | 5.950 | 6.130 | 208,213 | +0.17(+2.85%) |
Nov 25, 2015 | 5.990 | 5.960 | 5.960 | 5.960 | 333,300 | -0.04(-0.67%) |
Nov 24, 2015 | 5.780 | 6.040 | 5.780 | 6.000 | 418,581 | +0.21(+3.63%) |
Nov 23, 2015 | 5.700 | 6.000 | 5.680 | 5.790 | 470,301 | +0.06(+1.05%) |
Nov 20, 2015 | 5.630 | 6.000 | 5.630 | 5.730 | 680,885 | +0.14(+2.50%) |
Nov 19, 2015 | 6.120 | 6.220 | 5.560 | 5.590 | 373,065 | -0.56(-9.11%) |
Nov 18, 2015 | 5.720 | 6.180 | 5.525 | 6.150 | 742,894 | +0.47(+8.27%) |
Nov 17, 2015 | 6.060 | 6.085 | 5.530 | 5.680 | 594,900 | -0.33(-5.49%) |
Nov 16, 2015 | 6.100 | 6.400 | 5.900 | 6.010 | 421,848 | -0.12(-1.96%) |
Nov 13, 2015 | 6.480 | 6.630 | 5.930 | 6.130 | 677,829 | -0.34(-5.26%) |
Nov 12, 2015 | 6.940 | 7.460 | 6.390 | 6.470 | 631,894 | -0.53(-7.57%) |
Nov 11, 2015 | 6.740 | 7.390 | 6.660 | 7.000 | 210,263 | +0.26(+3.86%) |
Nov 10, 2015 | 7.590 | 7.670 | 6.580 | 6.740 | 381,962 | -0.85(-11.20%) |
Nov 09, 2015 | 7.540 | 7.900 | 7.330 | 7.590 | 335,695 | +0.00(+0.00%) |
Nov 06, 2015 | 7.200 | 7.610 | 6.510 | 7.590 | 437,356 | +0.35(+4.83%) |
Nov 05, 2015 | 7.690 | 7.890 | 7.200 | 7.240 | 412,165 | -0.46(-5.97%) |
Nov 04, 2015 | 8.020 | 8.240 | 7.610 | 7.700 | 389,309 | -0.27(-3.39%) |
Nov 03, 2015 | 7.860 | 8.130 | 7.600 | 7.970 | 382,919 | +0.11(+1.40%) |
Nov 02, 2015 | 7.000 | 7.980 | 6.900 | 7.860 | 500,584 | +0.87(+12.45%) |
Oct 30, 2015 | 7.010 | 7.150 | 6.860 | 6.990 | 503,212 | +0.01(+0.14%) |
Oct 29, 2015 | 6.950 | 7.290 | 6.642 | 6.980 | 554,027 | -0.02(-0.29%) |
Oct 28, 2015 | 6.470 | 7.180 | 6.320 | 7.000 | 549,130 | +0.53(+8.19%) |
Oct 27, 2015 | 6.450 | 6.620 | 6.310 | 6.470 | 369,131 | +0.03(+0.47%) |
Oct 26, 2015 | 6.390 | 6.720 | 6.190 | 6.440 | 780,421 | +0.01(+0.16%) |
Oct 23, 2015 | 6.140 | 6.480 | 5.810 | 6.430 | 563,803 | +0.45(+7.53%) |
Oct 22, 2015 | 6.310 | 6.350 | 5.760 | 5.980 | 617,398 | -0.36(-5.68%) |
Oct 21, 2015 | 6.200 | 6.520 | 5.905 | 6.340 | 658,720 | +0.14(+2.34%) |
Oct 20, 2015 | 7.240 | 7.390 | 6.190 | 6.195 | 696,915 | -1.02(-14.20%) |
Oct 19, 2015 | 7.320 | 7.540 | 6.750 | 7.220 | 464,019 | -0.10(-1.37%) |
Oct 16, 2015 | 7.510 | 7.570 | 7.140 | 7.320 | 375,269 | -0.19(-2.53%) |
Oct 15, 2015 | 7.250 | 7.580 | 7.060 | 7.510 | 367,629 | +0.33(+4.60%) |
Oct 14, 2015 | 7.650 | 7.940 | 7.110 | 7.180 | 409,627 | -0.48(-6.27%) |
Oct 13, 2015 | 8.050 | 8.210 | 7.640 | 7.660 | 328,246 | -0.38(-4.73%) |
Oct 12, 2015 | 8.290 | 8.300 | 7.780 | 8.040 | 474,923 | -0.29(-3.48%) |
Oct 09, 2015 | 8.260 | 8.480 | 8.090 | 8.330 | 439,134 | +0.09(+1.09%) |
Oct 08, 2015 | 8.300 | 8.350 | 7.860 | 8.240 | 451,496 | -0.03(-0.36%) |
Oct 07, 2015 | 8.230 | 8.490 | 8.030 | 8.270 | 843,294 | -0.02(-0.24%) |
Oct 06, 2015 | 8.520 | 8.580 | 7.820 | 8.290 | 734,548 | -0.30(-3.49%) |
Oct 05, 2015 | 9.190 | 9.480 | 8.430 | 8.590 | 631,412 | -0.41(-4.56%) |
Oct 02, 2015 | 8.260 | 9.010 | 8.030 | 9.000 | 826,975 | +0.63(+7.53%) |
Oct 01, 2015 | 8.430 | 8.430 | 7.550 | 8.370 | 585,677 | -0.09(-1.06%) |
Sep 30, 2015 | 7.970 | 8.480 | 7.880 | 8.460 | 761,182 | +0.63(+8.05%) |
Sep 29, 2015 | 8.290 | 8.830 | 7.760 | 7.830 | 1,088,715 | -0.54(-6.45%) |
Sep 28, 2015 | 10.28 | 10.45 | 7.710 | 8.370 | 2,113,604 | -2.30(-21.56%) |
Sep 25, 2015 | 15.97 | 16.35 | 10.52 | 10.67 | 2,950,400 | -6.82(-38.99%) |
Sep 24, 2015 | 16.74 | 17.63 | 16.72 | 17.49 | 368,400 | +0.52(+3.06%) |
Sep 23, 2015 | 17.32 | 17.51 | 16.66 | 16.97 | 377,621 | -0.34(-1.96%) |
Sep 22, 2015 | 18.18 | 18.39 | 17.20 | 17.31 | 285,496 | -1.17(-6.33%) |
Sep 21, 2015 | 19.20 | 19.30 | 18.07 | 18.48 | 357,550 | -1.25(-6.34%) |
Sep 18, 2015 | 19.57 | 19.99 | 19.26 | 19.73 | 539,975 | -0.06(-0.30%) |
Sep 17, 2015 | 18.37 | 19.89 | 18.37 | 19.79 | 324,746 | +1.35(+7.32%) |
Sep 16, 2015 | 17.95 | 18.47 | 17.61 | 18.44 | 170,380 | +0.57(+3.19%) |
Sep 15, 2015 | 18.08 | 18.59 | 17.47 | 17.87 | 260,859 | -0.24(-1.33%) |
Sep 14, 2015 | 18.50 | 18.91 | 17.87 | 18.11 | 348,125 | -0.33(-1.79%) |
Sep 11, 2015 | 18.24 | 18.49 | 17.94 | 18.44 | 332,998 | +0.04(+0.22%) |
Sep 10, 2015 | 17.87 | 18.65 | 17.87 | 18.40 | 381,068 | +0.38(+2.11%) |
Sep 09, 2015 | 17.89 | 18.18 | 17.44 | 18.02 | 204,075 | +0.35(+1.98%) |
Sep 08, 2015 | 17.49 | 18.16 | 17.35 | 17.67 | 238,905 | +0.37(+2.14%) |
Sep 04, 2015 | 17.32 | 17.30 | 17.30 | 17.30 | 185,000 | -0.29(-1.65%) |
Sep 03, 2015 | 18.69 | 18.70 | 17.52 | 17.59 | 251,319 | -0.94(-5.07%) |
Sep 02, 2015 | 17.80 | 18.56 | 17.40 | 18.53 | 449,510 | +1.01(+5.76%) |
Sep 01, 2015 | 17.33 | 18.23 | 17.30 | 17.52 | 340,934 | -0.14(-0.79%) |
Aug 31, 2015 | 17.64 | 18.15 | 17.31 | 17.66 | 305,762 | +0.02(+0.11%) |
Aug 28, 2015 | 17.54 | 17.67 | 17.26 | 17.64 | 260,580 | +0.09(+0.51%) |
Aug 27, 2015 | 17.39 | 17.64 | 16.91 | 17.55 | 320,042 | +0.25(+1.45%) |
Aug 26, 2015 | 17.53 | 17.94 | 15.79 | 17.30 | 478,550 | -0.13(-0.75%) |
Aug 25, 2015 | 17.37 | 17.87 | 16.78 | 17.43 | 609,074 | +0.50(+2.95%) |
Aug 24, 2015 | 16.65 | 17.69 | 13.49 | 16.93 | 469,549 | -0.47(-2.70%) |
Aug 21, 2015 | 16.52 | 17.60 | 16.25 | 17.40 | 450,665 | +0.53(+3.14%) |
Aug 20, 2015 | 17.47 | 17.98 | 16.84 | 16.87 | 394,925 | -0.78(-4.42%) |
Aug 19, 2015 | 17.00 | 17.75 | 16.81 | 17.65 | 427,408 | +0.60(+3.52%) |
Aug 18, 2015 | 17.15 | 17.25 | 16.82 | 17.05 | 257,078 | -0.01(-0.06%) |
Aug 17, 2015 | 16.85 | 17.23 | 16.74 | 17.06 | 361,604 | +0.08(+0.47%) |
Aug 14, 2015 | 17.31 | 17.59 | 16.66 | 16.98 | 285,978 | -0.42(-2.41%) |
Aug 13, 2015 | 17.92 | 17.92 | 17.08 | 17.40 | 588,986 | -0.82(-4.50%) |
Aug 12, 2015 | 17.09 | 18.45 | 16.90 | 18.22 | 404,798 | +0.95(+5.50%) |
Aug 11, 2015 | 17.47 | 17.66 | 16.84 | 17.27 | 346,634 | -0.30(-1.71%) |
Aug 10, 2015 | 17.02 | 17.77 | 17.02 | 17.57 | 287,375 | +0.53(+3.11%) |
Aug 07, 2015 | 16.79 | 17.20 | 14.61 | 17.04 | 508,978 | +0.15(+0.89%) |
Aug 06, 2015 | 17.43 | 17.96 | 16.70 | 16.89 | 319,097 | -0.75(-4.25%) |
Aug 05, 2015 | 17.60 | 18.02 | 17.35 | 17.64 | 199,378 | +0.07(+0.40%) |
Aug 04, 2015 | 17.32 | 17.65 | 17.10 | 17.57 | 159,787 | +0.19(+1.09%) |
Aug 03, 2015 | 17.71 | 18.02 | 17.22 | 17.38 | 163,071 | -0.24(-1.36%) |
Jul 31, 2015 | 17.84 | 18.18 | 17.45 | 17.62 | 208,592 | -0.19(-1.07%) |
Jul 30, 2015 | 17.85 | 18.30 | 16.79 | 17.81 | 430,585 | -0.18(-1.00%) |
Jul 29, 2015 | 19.06 | 19.06 | 17.81 | 17.99 | 379,650 | -0.40(-2.18%) |
Jul 28, 2015 | 19.71 | 19.75 | 18.09 | 18.39 | 661,044 | -1.29(-6.55%) |
Jul 27, 2015 | 19.00 | 19.85 | 17.70 | 19.68 | 468,578 | +0.66(+3.47%) |
Jul 24, 2015 | 18.72 | 19.64 | 18.66 | 19.02 | 441,033 | +0.08(+0.42%) |
Jul 23, 2015 | 18.68 | 18.98 | 18.44 | 18.94 | 391,244 | +0.23(+1.23%) |
Jul 22, 2015 | 18.10 | 18.83 | 18.02 | 18.71 | 311,502 | +0.39(+2.13%) |
Jul 21, 2015 | 18.30 | 18.35 | 17.93 | 18.32 | 228,838 | +0.00(+0.00%) |
Jul 20, 2015 | 18.39 | 18.39 | 17.55 | 18.32 | 422,137 | -0.03(-0.16%) |
Jul 17, 2015 | 17.99 | 18.38 | 17.61 | 18.35 | 448,886 | +0.32(+1.77%) |
Jul 16, 2015 | 17.65 | 18.20 | 16.97 | 18.03 | 447,291 | +0.46(+2.62%) |
Jul 15, 2015 | 16.99 | 17.64 | 16.77 | 17.57 | 1,936,492 | +0.80(+4.77%) |
Jul 14, 2015 | 16.50 | 16.86 | 16.17 | 16.77 | 371,359 | +0.22(+1.33%) |
Jul 13, 2015 | 15.77 | 16.64 | 15.77 | 16.55 | 329,279 | +0.92(+5.89%) |
Jul 10, 2015 | 15.56 | 15.74 | 15.11 | 15.63 | 229,607 | +0.34(+2.22%) |
Jul 09, 2015 | 14.81 | 15.48 | 14.76 | 15.29 | 313,227 | +0.76(+5.23%) |
Jul 08, 2015 | 14.65 | 15.12 | 14.27 | 14.53 | 287,440 | -0.30(-2.02%) |
Jul 07, 2015 | 14.67 | 14.95 | 14.26 | 14.83 | 191,828 | +0.14(+0.95%) |
Jul 06, 2015 | 14.09 | 14.70 | 13.75 | 14.69 | 618,338 | +0.52(+3.67%) |
Jul 02, 2015 | 14.36 | 14.17 | 14.17 | 14.17 | 418,400 | -0.21(-1.46%) |
Jul 01, 2015 | 15.31 | 15.47 | 14.26 | 14.38 | 283,180 | -0.74(-4.89%) |
Jun 30, 2015 | 14.68 | 15.25 | 14.38 | 15.12 | 344,531 | +0.27(+1.82%) |
Jun 29, 2015 | 15.15 | 16.00 | 14.22 | 14.85 | 2,073,260 | +1.41(+10.49%) |
Jun 26, 2015 | 13.27 | 13.80 | 13.02 | 13.44 | 374,750 | +0.24(+1.82%) |
Jun 25, 2015 | 11.69 | 13.49 | 11.69 | 13.20 | 196,216 | -0.34(-2.51%) |
Jun 24, 2015 | 14.15 | 14.46 | 13.50 | 13.54 | 198,465 | -0.54(-3.84%) |
Jun 23, 2015 | 14.80 | 14.80 | 14.02 | 14.08 | 213,063 | -0.63(-4.28%) |
Jun 22, 2015 | 14.59 | 14.82 | 14.44 | 14.71 | 401,431 | +0.27(+1.87%) |
Jun 19, 2015 | 14.34 | 14.54 | 13.65 | 14.44 | 289,479 | +0.17(+1.19%) |
Jun 18, 2015 | 14.19 | 14.41 | 13.94 | 14.27 | 251,548 | +0.24(+1.71%) |
Jun 17, 2015 | 14.27 | 14.40 | 13.87 | 14.03 | 228,177 | -0.18(-1.27%) |
Jun 16, 2015 | 14.29 | 14.52 | 14.19 | 14.21 | 316,749 | -0.13(-0.91%) |
Jun 15, 2015 | 14.79 | 14.79 | 14.23 | 14.34 | 247,608 | -0.58(-3.89%) |
Jun 12, 2015 | 14.87 | 15.10 | 14.79 | 14.92 | 151,221 | -0.08(-0.53%) |
Jun 11, 2015 | 14.43 | 15.04 | 14.35 | 15.00 | 259,047 | +0.60(+4.17%) |
Jun 10, 2015 | 14.60 | 14.60 | 14.11 | 14.40 | 257,010 | -0.22(-1.50%) |
Jun 09, 2015 | 13.96 | 14.67 | 13.91 | 14.62 | 227,290 | +0.60(+4.28%) |
Jun 08, 2015 | 14.81 | 14.85 | 13.66 | 14.02 | 270,124 | -0.70(-4.76%) |
Jun 05, 2015 | 13.73 | 14.89 | 13.58 | 14.72 | 330,362 | +0.93(+6.74%) |
Jun 04, 2015 | 13.85 | 14.25 | 13.71 | 13.79 | 229,824 | -0.04(-0.29%) |
Jun 03, 2015 | 13.43 | 13.99 | 13.31 | 13.83 | 380,706 | +0.52(+3.91%) |
Jun 02, 2015 | 13.47 | 13.62 | 13.24 | 13.31 | 180,772 | -0.18(-1.33%) |