Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.46 | 11.98 | 11.46 | 11.90 | 44,438 | +0.43(+3.75%) |
May 27, 2016 | 11.20 | 11.47 | 11.47 | 11.47 | 23,900 | +0.21(+1.87%) |
May 26, 2016 | 11.55 | 11.56 | 10.97 | 11.26 | 73,170 | -0.27(-2.34%) |
May 25, 2016 | 11.21 | 11.60 | 11.21 | 11.53 | 36,883 | +0.31(+2.76%) |
May 24, 2016 | 10.68 | 11.24 | 10.63 | 11.22 | 42,599 | +0.79(+7.57%) |
May 23, 2016 | 10.32 | 10.54 | 10.30 | 10.43 | 101,461 | +0.11(+1.07%) |
May 20, 2016 | 10.00 | 10.38 | 9.950 | 10.32 | 46,252 | +0.36(+3.61%) |
May 19, 2016 | 9.960 | 10.03 | 9.700 | 9.960 | 16,838 | -0.13(-1.29%) |
May 18, 2016 | 10.00 | 10.28 | 9.920 | 10.09 | 28,283 | +0.04(+0.40%) |
May 17, 2016 | 9.980 | 10.14 | 9.855 | 10.05 | 46,414 | +0.03(+0.30%) |
May 16, 2016 | 9.990 | 10.11 | 9.910 | 10.02 | 52,602 | +0.03(+0.30%) |
May 13, 2016 | 9.890 | 10.04 | 9.850 | 9.990 | 130,368 | +0.00(+0.00%) |
May 12, 2016 | 10.05 | 10.08 | 9.730 | 9.990 | 43,580 | -0.07(-0.70%) |
May 11, 2016 | 10.34 | 10.39 | 10.00 | 10.06 | 33,466 | -0.26(-2.52%) |
May 10, 2016 | 10.23 | 10.45 | 10.23 | 10.32 | 157,681 | +0.02(+0.19%) |
May 09, 2016 | 9.850 | 10.31 | 9.780 | 10.30 | 117,337 | +0.40(+4.04%) |
May 06, 2016 | 9.830 | 9.900 | 9.637 | 9.900 | 84,158 | -0.04(-0.40%) |
May 05, 2016 | 10.38 | 10.90 | 9.610 | 9.940 | 129,455 | -0.64(-6.05%) |
May 04, 2016 | 10.75 | 10.75 | 10.32 | 10.58 | 139,931 | +0.01(+0.09%) |
May 03, 2016 | 10.49 | 10.68 | 10.41 | 10.57 | 69,554 | -0.02(-0.19%) |
May 02, 2016 | 10.56 | 10.60 | 10.30 | 10.59 | 138,568 | +0.19(+1.83%) |
Apr 29, 2016 | 10.73 | 10.81 | 10.34 | 10.40 | 22,636 | -0.30(-2.80%) |
Apr 28, 2016 | 10.55 | 10.89 | 10.52 | 10.70 | 39,602 | -0.08(-0.74%) |
Apr 27, 2016 | 10.85 | 10.88 | 10.60 | 10.78 | 12,305 | -0.08(-0.74%) |
Apr 26, 2016 | 10.55 | 11.00 | 10.46 | 10.86 | 72,809 | +0.17(+1.59%) |
Apr 25, 2016 | 10.55 | 10.85 | 10.26 | 10.69 | 37,792 | -0.04(-0.37%) |
Apr 22, 2016 | 10.78 | 10.89 | 10.65 | 10.73 | 63,539 | -0.06(-0.56%) |
Apr 21, 2016 | 10.62 | 10.92 | 10.55 | 10.79 | 47,703 | -0.10(-0.92%) |
Apr 20, 2016 | 10.25 | 11.01 | 10.20 | 10.89 | 93,444 | +0.48(+4.61%) |
Apr 19, 2016 | 10.51 | 10.76 | 10.34 | 10.41 | 29,994 | -0.37(-3.43%) |
Apr 18, 2016 | 10.55 | 10.85 | 10.40 | 10.78 | 31,485 | +0.11(+1.03%) |
Apr 15, 2016 | 10.68 | 10.90 | 10.64 | 10.67 | 49,942 | -0.10(-0.93%) |
Apr 14, 2016 | 10.72 | 10.89 | 10.45 | 10.77 | 22,756 | +0.02(+0.19%) |
Apr 13, 2016 | 10.54 | 10.75 | 10.20 | 10.75 | 25,697 | +0.26(+2.48%) |
Apr 12, 2016 | 10.19 | 10.53 | 9.920 | 10.49 | 26,463 | +0.34(+3.35%) |
Apr 11, 2016 | 10.21 | 10.29 | 9.975 | 10.15 | 34,290 | -0.03(-0.29%) |
Apr 08, 2016 | 10.23 | 10.30 | 10.08 | 10.18 | 57,855 | -0.05(-0.49%) |
Apr 07, 2016 | 10.03 | 10.25 | 9.800 | 10.23 | 24,093 | +0.13(+1.29%) |
Apr 06, 2016 | 10.09 | 10.13 | 9.750 | 10.10 | 26,376 | +0.05(+0.50%) |
Apr 05, 2016 | 9.830 | 10.10 | 9.830 | 10.05 | 50,028 | +0.10(+1.01%) |
Apr 04, 2016 | 9.820 | 10.05 | 9.570 | 9.950 | 41,193 | +0.13(+1.32%) |
Apr 01, 2016 | 9.840 | 9.950 | 9.490 | 9.820 | 17,307 | -0.12(-1.21%) |
Mar 31, 2016 | 9.750 | 10.11 | 9.500 | 9.940 | 61,930 | +0.21(+2.16%) |
Mar 30, 2016 | 9.930 | 10.18 | 9.710 | 9.730 | 42,515 | -0.09(-0.92%) |
Mar 29, 2016 | 9.360 | 9.880 | 8.900 | 9.820 | 38,656 | +0.74(+8.15%) |
Mar 28, 2016 | 9.290 | 9.410 | 9.000 | 9.080 | 22,170 | -0.12(-1.30%) |
Mar 24, 2016 | 9.260 | 9.200 | 9.200 | 9.200 | 16,500 | +0.24(+2.68%) |
Mar 23, 2016 | 9.160 | 9.350 | 8.920 | 8.960 | 28,371 | -0.24(-2.61%) |
Mar 22, 2016 | 9.280 | 9.367 | 8.960 | 9.200 | 23,734 | -0.03(-0.33%) |
Mar 21, 2016 | 8.940 | 9.340 | 8.730 | 9.230 | 58,316 | +0.25(+2.78%) |
Mar 18, 2016 | 9.150 | 9.430 | 8.900 | 8.980 | 212,961 | -0.17(-1.86%) |
Mar 17, 2016 | 8.300 | 9.260 | 7.580 | 9.150 | 47,875 | +0.82(+9.84%) |
Mar 16, 2016 | 8.350 | 8.570 | 7.910 | 8.330 | 20,370 | +0.09(+1.09%) |
Mar 15, 2016 | 8.950 | 8.980 | 8.220 | 8.240 | 20,896 | -0.73(-8.14%) |
Mar 14, 2016 | 8.780 | 9.010 | 8.430 | 8.970 | 21,766 | +0.17(+1.93%) |
Mar 11, 2016 | 8.660 | 8.950 | 8.560 | 8.800 | 29,234 | +0.32(+3.77%) |
Mar 10, 2016 | 8.790 | 9.050 | 8.480 | 8.480 | 42,005 | -0.48(-5.36%) |
Mar 09, 2016 | 8.950 | 9.200 | 8.700 | 8.960 | 35,104 | +0.05(+0.56%) |
Mar 08, 2016 | 7.810 | 9.260 | 7.810 | 8.910 | 77,931 | -0.53(-5.61%) |
Mar 07, 2016 | 8.810 | 10.06 | 8.810 | 9.440 | 71,578 | +0.63(+7.15%) |
Mar 04, 2016 | 8.390 | 8.886 | 8.270 | 8.810 | 44,121 | +0.42(+5.01%) |
Mar 03, 2016 | 8.420 | 9.030 | 8.155 | 8.390 | 56,039 | +0.11(+1.33%) |
Mar 02, 2016 | 7.970 | 8.290 | 7.900 | 8.280 | 23,788 | +0.27(+3.37%) |
Mar 01, 2016 | 7.760 | 8.070 | 7.530 | 8.010 | 31,509 | +0.33(+4.30%) |
Feb 29, 2016 | 7.780 | 7.940 | 7.540 | 7.680 | 14,721 | +0.04(+0.52%) |
Feb 26, 2016 | 7.470 | 7.800 | 7.450 | 7.640 | 20,909 | +0.19(+2.55%) |
Feb 25, 2016 | 7.600 | 7.800 | 7.190 | 7.450 | 15,661 | -0.11(-1.46%) |
Feb 24, 2016 | 7.490 | 7.865 | 7.310 | 7.560 | 22,580 | -0.04(-0.53%) |
Feb 23, 2016 | 7.410 | 7.970 | 7.410 | 7.600 | 11,877 | -0.11(-1.43%) |
Feb 22, 2016 | 8.330 | 8.330 | 7.630 | 7.710 | 23,401 | -0.05(-0.64%) |
Feb 19, 2016 | 7.980 | 8.000 | 7.580 | 7.760 | 34,176 | -0.25(-3.12%) |
Feb 18, 2016 | 8.000 | 8.130 | 8.000 | 8.010 | 45,160 | +0.00(+0.00%) |
Feb 17, 2016 | 7.720 | 8.140 | 7.390 | 8.010 | 26,318 | +0.32(+4.16%) |
Feb 16, 2016 | 7.710 | 7.830 | 7.580 | 7.690 | 17,600 | +0.10(+1.32%) |
Feb 12, 2016 | 7.740 | 7.590 | 7.590 | 7.590 | 30,100 | -0.11(-1.43%) |
Feb 11, 2016 | 7.300 | 7.810 | 7.300 | 7.700 | 22,897 | +0.27(+3.63%) |
Feb 10, 2016 | 8.190 | 8.190 | 7.220 | 7.430 | 45,046 | -0.66(-8.16%) |
Feb 09, 2016 | 8.270 | 8.490 | 7.920 | 8.090 | 19,574 | -0.30(-3.58%) |
Feb 08, 2016 | 8.295 | 8.565 | 7.950 | 8.390 | 35,878 | +0.21(+2.57%) |
Feb 05, 2016 | 8.510 | 8.915 | 8.110 | 8.180 | 33,310 | -0.35(-4.10%) |
Feb 04, 2016 | 8.690 | 8.940 | 8.480 | 8.530 | 32,326 | -0.14(-1.61%) |
Feb 03, 2016 | 8.990 | 9.175 | 8.640 | 8.670 | 66,713 | -0.19(-2.14%) |
Feb 02, 2016 | 9.310 | 9.550 | 8.820 | 8.860 | 16,201 | -0.60(-6.34%) |
Feb 01, 2016 | 9.430 | 9.690 | 9.230 | 9.460 | 25,234 | -0.08(-0.84%) |
Jan 29, 2016 | 9.100 | 9.620 | 9.100 | 9.540 | 29,507 | +0.44(+4.84%) |
Jan 28, 2016 | 9.580 | 9.620 | 9.080 | 9.100 | 63,076 | -0.42(-4.41%) |
Jan 27, 2016 | 9.490 | 9.700 | 9.450 | 9.520 | 123,156 | -0.16(-1.65%) |
Jan 26, 2016 | 9.540 | 9.740 | 9.470 | 9.680 | 13,858 | +0.24(+2.54%) |
Jan 25, 2016 | 9.490 | 9.630 | 9.425 | 9.440 | 45,528 | -0.10(-1.05%) |
Jan 22, 2016 | 9.250 | 9.570 | 9.150 | 9.540 | 49,844 | +0.43(+4.72%) |
Jan 21, 2016 | 9.090 | 9.300 | 8.820 | 9.110 | 32,139 | +0.07(+0.77%) |
Jan 20, 2016 | 8.430 | 9.160 | 8.237 | 9.040 | 59,881 | +0.51(+5.98%) |
Jan 19, 2016 | 8.500 | 8.590 | 8.410 | 8.530 | 43,421 | +0.09(+1.07%) |
Jan 15, 2016 | 8.490 | 8.440 | 8.440 | 8.440 | 30,800 | -0.31(-3.54%) |
Jan 14, 2016 | 8.490 | 8.910 | 8.270 | 8.750 | 39,467 | +0.36(+4.29%) |
Jan 13, 2016 | 8.830 | 9.150 | 8.280 | 8.390 | 76,910 | -0.41(-4.66%) |
Jan 12, 2016 | 9.600 | 9.600 | 8.680 | 8.800 | 46,073 | -0.74(-7.76%) |
Jan 11, 2016 | 9.828 | 10.01 | 9.520 | 9.540 | 38,300 | -0.34(-3.44%) |
Jan 08, 2016 | 9.830 | 10.04 | 9.830 | 9.880 | 66,181 | +0.06(+0.61%) |
Jan 07, 2016 | 9.950 | 9.950 | 9.540 | 9.820 | 32,403 | -0.33(-3.25%) |
Jan 06, 2016 | 10.25 | 10.31 | 9.820 | 10.15 | 45,430 | -0.25(-2.40%) |
Jan 05, 2016 | 10.34 | 10.45 | 9.850 | 10.40 | 21,082 | +0.13(+1.27%) |
Jan 04, 2016 | 10.42 | 10.45 | 9.930 | 10.27 | 44,167 | -0.33(-3.11%) |
Dec 31, 2015 | 10.66 | 10.60 | 10.60 | 10.60 | 53,000 | -0.03(-0.28%) |
Dec 30, 2015 | 10.38 | 10.78 | 10.17 | 10.63 | 34,112 | +0.26(+2.51%) |
Dec 29, 2015 | 10.24 | 10.40 | 10.21 | 10.37 | 32,674 | +0.22(+2.17%) |
Dec 28, 2015 | 9.720 | 10.20 | 9.620 | 10.15 | 25,361 | +0.35(+3.57%) |
Dec 24, 2015 | 9.790 | 9.800 | 9.800 | 9.800 | 40,800 | -0.05(-0.51%) |
Dec 23, 2015 | 9.170 | 9.950 | 8.950 | 9.850 | 208,372 | +0.67(+7.30%) |
Dec 22, 2015 | 9.050 | 9.240 | 8.900 | 9.180 | 91,844 | +0.02(+0.22%) |
Dec 21, 2015 | 9.210 | 9.230 | 8.970 | 9.160 | 18,895 | +0.04(+0.44%) |
Dec 18, 2015 | 9.460 | 9.580 | 9.090 | 9.120 | 107,985 | -0.40(-4.20%) |
Dec 17, 2015 | 9.870 | 10.27 | 9.500 | 9.520 | 19,234 | -0.35(-3.55%) |
Dec 16, 2015 | 9.970 | 10.10 | 9.830 | 9.870 | 70,349 | -0.07(-0.70%) |
Dec 15, 2015 | 9.900 | 9.985 | 9.750 | 9.940 | 23,556 | +0.07(+0.71%) |
Dec 14, 2015 | 9.790 | 9.960 | 9.770 | 9.870 | 27,216 | +0.06(+0.61%) |
Dec 11, 2015 | 9.790 | 10.11 | 9.760 | 9.810 | 36,578 | -0.18(-1.80%) |
Dec 10, 2015 | 10.13 | 10.22 | 9.890 | 9.990 | 30,925 | -0.14(-1.38%) |
Dec 09, 2015 | 9.900 | 10.18 | 9.900 | 10.13 | 63,697 | +0.11(+1.10%) |
Dec 08, 2015 | 10.43 | 10.50 | 9.580 | 10.02 | 58,452 | +0.24(+2.45%) |
Dec 07, 2015 | 9.810 | 10.50 | 9.570 | 9.780 | 66,988 | -0.07(-0.71%) |
Dec 04, 2015 | 9.990 | 10.07 | 9.480 | 9.850 | 82,951 | -0.15(-1.50%) |
Dec 03, 2015 | 10.99 | 11.06 | 9.940 | 10.00 | 37,019 | -1.00(-9.09%) |
Dec 02, 2015 | 11.00 | 11.17 | 11.00 | 11.00 | 42,598 | +0.02(+0.18%) |
Dec 01, 2015 | 10.91 | 11.05 | 10.78 | 10.98 | 35,500 | +0.08(+0.73%) |
Nov 30, 2015 | 10.91 | 11.04 | 10.78 | 10.90 | 37,309 | +0.00(+0.00%) |
Nov 27, 2015 | 10.73 | 10.94 | 10.73 | 10.90 | 21,955 | +0.21(+1.96%) |
Nov 25, 2015 | 10.68 | 10.69 | 10.69 | 10.69 | 52,300 | +0.04(+0.38%) |
Nov 24, 2015 | 10.57 | 10.70 | 10.55 | 10.65 | 21,621 | -0.02(-0.19%) |
Nov 23, 2015 | 10.52 | 10.81 | 10.52 | 10.67 | 27,612 | +0.18(+1.72%) |
Nov 20, 2015 | 10.53 | 11.02 | 10.42 | 10.49 | 38,497 | +0.04(+0.38%) |
Nov 19, 2015 | 10.46 | 10.51 | 10.35 | 10.45 | 22,281 | +0.04(+0.38%) |
Nov 18, 2015 | 10.43 | 10.67 | 10.25 | 10.41 | 99,066 | +0.07(+0.68%) |
Nov 17, 2015 | 10.71 | 10.85 | 10.28 | 10.34 | 45,638 | -0.56(-5.14%) |
Nov 16, 2015 | 10.91 | 10.98 | 10.81 | 10.90 | 38,665 | -0.12(-1.09%) |
Nov 13, 2015 | 10.75 | 11.11 | 10.75 | 11.02 | 24,324 | +0.20(+1.85%) |
Nov 12, 2015 | 11.37 | 11.37 | 10.77 | 10.82 | 41,508 | -0.53(-4.67%) |
Nov 11, 2015 | 12.35 | 12.35 | 11.31 | 11.35 | 39,882 | +0.11(+0.98%) |
Nov 10, 2015 | 11.41 | 11.45 | 11.08 | 11.24 | 15,833 | -0.09(-0.79%) |
Nov 09, 2015 | 11.45 | 11.49 | 11.25 | 11.33 | 24,901 | -0.10(-0.87%) |
Nov 06, 2015 | 11.51 | 11.58 | 11.25 | 11.43 | 57,196 | -0.12(-1.04%) |
Nov 05, 2015 | 11.94 | 11.94 | 11.51 | 11.55 | 42,430 | -0.39(-3.27%) |
Nov 04, 2015 | 12.01 | 12.12 | 11.82 | 11.94 | 42,332 | -0.03(-0.25%) |
Nov 03, 2015 | 11.96 | 12.10 | 11.95 | 11.97 | 42,089 | -0.03(-0.25%) |
Nov 02, 2015 | 11.93 | 12.19 | 11.93 | 12.00 | 134,988 | +0.08(+0.67%) |
Oct 30, 2015 | 11.97 | 11.98 | 11.71 | 11.92 | 45,022 | -0.04(-0.33%) |
Oct 29, 2015 | 11.98 | 12.02 | 11.86 | 11.96 | 33,523 | -0.03(-0.25%) |
Oct 28, 2015 | 11.80 | 12.04 | 11.68 | 11.99 | 63,191 | +0.14(+1.18%) |
Oct 27, 2015 | 12.24 | 12.24 | 11.68 | 11.85 | 42,604 | -0.48(-3.89%) |
Oct 26, 2015 | 12.49 | 12.57 | 12.28 | 12.33 | 71,536 | -0.16(-1.28%) |
Oct 23, 2015 | 12.76 | 12.76 | 11.97 | 12.49 | 150,559 | +0.10(+0.81%) |
Oct 22, 2015 | 11.51 | 12.66 | 11.51 | 12.39 | 215,254 | +1.41(+12.84%) |
Oct 21, 2015 | 10.12 | 11.34 | 10.12 | 10.98 | 131,969 | +1.14(+11.59%) |
Oct 20, 2015 | 9.810 | 9.980 | 9.720 | 9.840 | 50,731 | -0.02(-0.20%) |
Oct 19, 2015 | 9.900 | 10.05 | 9.805 | 9.860 | 46,762 | -0.05(-0.50%) |
Oct 16, 2015 | 9.850 | 10.30 | 9.830 | 9.910 | 114,085 | +0.10(+1.02%) |
Oct 15, 2015 | 9.860 | 9.860 | 9.520 | 9.810 | 44,820 | +0.03(+0.31%) |
Oct 14, 2015 | 10.32 | 10.32 | 9.745 | 9.780 | 47,749 | -0.57(-5.51%) |
Oct 13, 2015 | 10.70 | 10.81 | 10.27 | 10.35 | 19,442 | -0.44(-4.08%) |
Oct 12, 2015 | 10.88 | 10.88 | 10.66 | 10.79 | 22,434 | -0.10(-0.92%) |
Oct 09, 2015 | 10.79 | 10.90 | 10.72 | 10.89 | 29,649 | +0.16(+1.49%) |
Oct 08, 2015 | 10.51 | 10.82 | 10.30 | 10.73 | 81,726 | +0.27(+2.58%) |
Oct 07, 2015 | 10.21 | 10.47 | 10.02 | 10.46 | 84,880 | +0.42(+4.18%) |
Oct 06, 2015 | 10.18 | 10.30 | 9.980 | 10.04 | 63,206 | -0.17(-1.67%) |
Oct 05, 2015 | 10.05 | 10.33 | 10.04 | 10.21 | 58,408 | +0.23(+2.30%) |
Oct 02, 2015 | 9.940 | 10.00 | 9.640 | 9.980 | 69,356 | -0.05(-0.50%) |
Oct 01, 2015 | 10.15 | 10.33 | 9.950 | 10.03 | 51,350 | -0.24(-2.34%) |
Sep 30, 2015 | 10.30 | 10.34 | 10.05 | 10.27 | 89,973 | +0.10(+0.98%) |
Sep 29, 2015 | 10.57 | 10.57 | 10.08 | 10.17 | 31,450 | -0.43(-4.06%) |
Sep 28, 2015 | 10.74 | 10.97 | 10.56 | 10.60 | 92,676 | -0.18(-1.67%) |
Sep 25, 2015 | 11.22 | 11.25 | 10.77 | 10.78 | 149,824 | -0.35(-3.14%) |
Sep 24, 2015 | 11.14 | 11.20 | 11.01 | 11.13 | 30,419 | -0.10(-0.89%) |
Sep 23, 2015 | 11.28 | 11.28 | 11.14 | 11.23 | 21,076 | +0.02(+0.18%) |
Sep 22, 2015 | 11.34 | 11.42 | 11.10 | 11.21 | 116,002 | -0.27(-2.35%) |
Sep 21, 2015 | 12.04 | 12.10 | 11.44 | 11.48 | 19,838 | -0.31(-2.63%) |
Sep 18, 2015 | 11.71 | 12.20 | 11.69 | 11.79 | 107,716 | -0.14(-1.17%) |
Sep 17, 2015 | 11.82 | 12.20 | 11.60 | 11.93 | 106,030 | +0.06(+0.51%) |
Sep 16, 2015 | 11.67 | 11.94 | 11.43 | 11.87 | 29,965 | +0.16(+1.37%) |
Sep 15, 2015 | 11.45 | 11.74 | 11.39 | 11.71 | 11,394 | +0.35(+3.08%) |
Sep 14, 2015 | 11.48 | 11.66 | 11.35 | 11.36 | 21,572 | -0.43(-3.65%) |
Sep 11, 2015 | 11.43 | 11.81 | 11.32 | 11.79 | 28,019 | +0.24(+2.08%) |
Sep 10, 2015 | 11.65 | 11.77 | 11.38 | 11.55 | 13,421 | -0.12(-1.03%) |
Sep 09, 2015 | 12.25 | 12.25 | 11.66 | 11.67 | 33,383 | -0.42(-3.47%) |
Sep 08, 2015 | 11.82 | 12.11 | 11.68 | 12.09 | 98,969 | +0.52(+4.49%) |
Sep 04, 2015 | 11.61 | 11.57 | 11.57 | 11.57 | 11,500 | -0.15(-1.28%) |
Sep 03, 2015 | 12.17 | 12.17 | 11.71 | 11.72 | 28,116 | -0.10(-0.85%) |
Sep 02, 2015 | 11.58 | 11.95 | 11.50 | 11.82 | 29,011 | +0.36(+3.14%) |
Sep 01, 2015 | 11.63 | 12.19 | 11.35 | 11.46 | 48,302 | -0.46(-3.86%) |
Aug 31, 2015 | 11.27 | 11.96 | 11.06 | 11.92 | 105,694 | +0.67(+5.96%) |
Aug 28, 2015 | 10.95 | 11.28 | 10.95 | 11.25 | 57,881 | +0.19(+1.72%) |
Aug 27, 2015 | 11.10 | 11.20 | 10.86 | 11.06 | 50,185 | +0.06(+0.55%) |
Aug 26, 2015 | 10.75 | 11.08 | 10.75 | 11.00 | 65,736 | +0.51(+4.86%) |
Aug 25, 2015 | 11.34 | 11.34 | 10.43 | 10.49 | 23,038 | -0.54(-4.90%) |
Aug 24, 2015 | 11.09 | 11.44 | 10.50 | 11.03 | 61,529 | -0.62(-5.32%) |
Aug 21, 2015 | 11.50 | 11.83 | 11.76 | 11.65 | 37,173 | -0.11(-0.94%) |
Aug 20, 2015 | 11.92 | 12.12 | 11.71 | 11.76 | 20,928 | -0.35(-2.89%) |
Aug 19, 2015 | 12.51 | 12.64 | 12.08 | 12.11 | 11,288 | -0.44(-3.51%) |
Aug 18, 2015 | 12.75 | 12.98 | 12.47 | 12.55 | 24,522 | -0.30(-2.33%) |
Aug 17, 2015 | 12.70 | 13.21 | 12.68 | 12.85 | 25,038 | +0.15(+1.18%) |
Aug 14, 2015 | 12.63 | 12.92 | 12.58 | 12.70 | 23,183 | +0.01(+0.08%) |
Aug 13, 2015 | 12.73 | 12.75 | 12.59 | 12.69 | 35,191 | +0.01(+0.08%) |
Aug 12, 2015 | 12.45 | 12.75 | 12.43 | 12.68 | 11,494 | +0.06(+0.48%) |
Aug 11, 2015 | 12.21 | 12.66 | 12.13 | 12.62 | 13,233 | +0.23(+1.86%) |
Aug 10, 2015 | 11.98 | 12.40 | 11.85 | 12.39 | 37,203 | +0.45(+3.77%) |
Aug 07, 2015 | 12.73 | 12.83 | 11.86 | 11.94 | 23,680 | -0.87(-6.79%) |
Aug 06, 2015 | 12.63 | 12.86 | 12.34 | 12.81 | 50,749 | +0.27(+2.15%) |
Aug 05, 2015 | 12.58 | 12.82 | 12.35 | 12.54 | 22,903 | +0.02(+0.16%) |
Aug 04, 2015 | 12.50 | 12.56 | 12.20 | 12.52 | 20,673 | +0.02(+0.16%) |
Aug 03, 2015 | 12.83 | 12.83 | 12.48 | 12.50 | 62,437 | -0.35(-2.72%) |
Jul 31, 2015 | 12.71 | 12.86 | 12.63 | 12.85 | 17,461 | +0.22(+1.74%) |
Jul 30, 2015 | 12.55 | 14.30 | 11.60 | 12.63 | 67,258 | -0.46(-3.51%) |
Jul 29, 2015 | 12.55 | 13.36 | 12.55 | 13.09 | 37,627 | +0.33(+2.59%) |
Jul 28, 2015 | 12.71 | 12.86 | 12.52 | 12.76 | 16,977 | +0.07(+0.55%) |
Jul 27, 2015 | 12.67 | 12.74 | 12.50 | 12.69 | 13,257 | -0.10(-0.78%) |
Jul 24, 2015 | 13.10 | 13.21 | 12.75 | 12.79 | 22,240 | -0.33(-2.52%) |
Jul 23, 2015 | 13.65 | 13.75 | 13.07 | 13.12 | 12,322 | -0.55(-4.02%) |
Jul 22, 2015 | 13.62 | 13.84 | 13.56 | 13.67 | 10,056 | +0.07(+0.51%) |
Jul 21, 2015 | 13.54 | 13.61 | 13.15 | 13.60 | 30,284 | +0.02(+0.15%) |
Jul 20, 2015 | 14.10 | 14.18 | 13.54 | 13.58 | 22,419 | -0.59(-4.16%) |
Jul 17, 2015 | 13.84 | 14.21 | 13.84 | 14.17 | 65,655 | +0.30(+2.16%) |
Jul 16, 2015 | 13.89 | 14.07 | 13.74 | 13.87 | 35,400 | +0.03(+0.22%) |
Jul 15, 2015 | 13.85 | 14.10 | 13.70 | 13.84 | 28,783 | +0.06(+0.44%) |
Jul 14, 2015 | 14.08 | 14.16 | 13.71 | 13.78 | 18,827 | -0.33(-2.34%) |
Jul 13, 2015 | 13.50 | 14.16 | 13.43 | 14.11 | 35,991 | +0.62(+4.60%) |
Jul 10, 2015 | 13.56 | 13.63 | 13.23 | 13.49 | 204,334 | +0.08(+0.60%) |
Jul 09, 2015 | 13.87 | 13.87 | 13.40 | 13.41 | 30,388 | -0.24(-1.76%) |
Jul 08, 2015 | 13.99 | 14.17 | 13.47 | 13.65 | 29,832 | -0.52(-3.67%) |
Jul 07, 2015 | 14.15 | 14.32 | 14.02 | 14.17 | 34,266 | -0.02(-0.14%) |
Jul 06, 2015 | 14.39 | 14.68 | 14.13 | 14.19 | 108,047 | -0.28(-1.94%) |
Jul 02, 2015 | 14.67 | 14.47 | 14.47 | 14.47 | 32,300 | -0.24(-1.63%) |
Jul 01, 2015 | 14.95 | 15.01 | 14.53 | 14.71 | 25,174 | +0.01(+0.07%) |
Jun 30, 2015 | 14.59 | 14.73 | 14.40 | 14.70 | 23,878 | +0.09(+0.62%) |
Jun 29, 2015 | 15.03 | 15.42 | 14.60 | 14.61 | 29,700 | -0.63(-4.13%) |
Jun 26, 2015 | 15.23 | 15.60 | 15.12 | 15.24 | 381,635 | +0.03(+0.20%) |
Jun 25, 2015 | 15.28 | 15.38 | 15.04 | 15.21 | 25,609 | -0.03(-0.20%) |
Jun 24, 2015 | 15.59 | 15.64 | 14.97 | 15.24 | 97,756 | -0.45(-2.87%) |
Jun 23, 2015 | 15.86 | 15.96 | 15.60 | 15.69 | 27,704 | -0.14(-0.88%) |
Jun 22, 2015 | 15.60 | 16.11 | 15.52 | 15.83 | 100,172 | +0.28(+1.80%) |
Jun 19, 2015 | 15.50 | 15.57 | 15.13 | 15.55 | 244,031 | +0.08(+0.52%) |
Jun 18, 2015 | 15.47 | 15.56 | 15.35 | 15.47 | 44,326 | +0.00(+0.00%) |
Jun 17, 2015 | 15.45 | 15.54 | 15.30 | 15.47 | 34,011 | +0.00(+0.00%) |
Jun 16, 2015 | 15.09 | 15.51 | 15.05 | 15.47 | 62,207 | +0.27(+1.78%) |
Jun 15, 2015 | 15.24 | 15.48 | 14.72 | 15.20 | 77,947 | -0.24(-1.55%) |
Jun 12, 2015 | 15.26 | 15.50 | 15.03 | 15.44 | 41,355 | +0.08(+0.52%) |
Jun 11, 2015 | 15.50 | 15.52 | 15.23 | 15.36 | 24,901 | -0.18(-1.16%) |
Jun 10, 2015 | 15.39 | 15.59 | 15.39 | 15.54 | 40,820 | +0.22(+1.44%) |
Jun 09, 2015 | 15.42 | 15.54 | 15.15 | 15.32 | 19,199 | -0.18(-1.16%) |
Jun 08, 2015 | 15.36 | 15.63 | 15.20 | 15.50 | 24,520 | +0.19(+1.24%) |
Jun 05, 2015 | 15.36 | 15.47 | 15.14 | 15.31 | 20,371 | -0.01(-0.07%) |
Jun 04, 2015 | 15.48 | 15.69 | 15.22 | 15.32 | 61,149 | -0.32(-2.05%) |
Jun 03, 2015 | 14.91 | 15.64 | 14.87 | 15.64 | 33,317 | +0.73(+4.90%) |
Jun 02, 2015 | 14.51 | 14.96 | 14.50 | 14.91 | 23,576 | +0.24(+1.64%) |