Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.44 | 16.51 | 15.85 | 16.44 | 225,426 | -0.44(-2.61%) |
May 27, 2016 | 16.70 | 16.88 | 16.88 | 16.88 | 77,400 | +0.16(+0.96%) |
May 26, 2016 | 17.13 | 17.35 | 16.56 | 16.72 | 191,891 | -0.41(-2.39%) |
May 25, 2016 | 16.39 | 17.14 | 16.17 | 17.13 | 277,474 | +1.19(+7.47%) |
May 24, 2016 | 15.15 | 16.14 | 15.03 | 15.94 | 246,285 | +0.81(+5.35%) |
May 23, 2016 | 15.10 | 15.32 | 14.77 | 15.13 | 223,374 | +0.20(+1.34%) |
May 20, 2016 | 14.55 | 15.59 | 14.15 | 14.93 | 576,618 | +0.91(+6.49%) |
May 19, 2016 | 13.28 | 14.19 | 12.87 | 14.02 | 222,253 | +0.74(+5.57%) |
May 18, 2016 | 13.75 | 13.75 | 12.48 | 13.28 | 715,409 | +2.65(+24.93%) |
May 17, 2016 | 10.80 | 11.09 | 10.54 | 10.63 | 40,596 | +0.00(+0.00%) |
May 16, 2016 | 10.50 | 10.74 | 10.50 | 10.63 | 53,998 | +0.28(+2.71%) |
May 13, 2016 | 10.20 | 10.44 | 10.20 | 10.35 | 24,803 | +0.12(+1.17%) |
May 12, 2016 | 10.37 | 10.40 | 10.00 | 10.23 | 67,389 | -0.02(-0.20%) |
May 11, 2016 | 10.11 | 10.53 | 10.11 | 10.25 | 95,057 | +0.15(+1.49%) |
May 10, 2016 | 11.18 | 11.27 | 10.10 | 10.10 | 104,339 | -0.99(-8.93%) |
May 09, 2016 | 11.16 | 11.28 | 11.00 | 11.09 | 28,199 | -0.05(-0.45%) |
May 06, 2016 | 11.15 | 11.36 | 11.03 | 11.14 | 119,770 | -0.05(-0.45%) |
May 05, 2016 | 11.43 | 11.63 | 11.11 | 11.19 | 126,207 | -0.13(-1.15%) |
May 04, 2016 | 11.60 | 11.88 | 11.22 | 11.32 | 105,979 | -0.38(-3.25%) |
May 03, 2016 | 11.95 | 11.95 | 11.67 | 11.70 | 12,952 | -0.39(-3.23%) |
May 02, 2016 | 12.10 | 12.19 | 11.76 | 12.09 | 15,677 | +0.09(+0.75%) |
Apr 29, 2016 | 12.27 | 12.89 | 11.77 | 12.00 | 54,835 | -0.16(-1.32%) |
Apr 28, 2016 | 12.50 | 13.01 | 12.15 | 12.16 | 82,925 | -0.19(-1.54%) |
Apr 27, 2016 | 12.20 | 12.53 | 12.15 | 12.35 | 24,524 | +0.09(+0.73%) |
Apr 26, 2016 | 12.44 | 12.61 | 12.02 | 12.26 | 25,544 | -0.27(-2.15%) |
Apr 25, 2016 | 12.67 | 12.78 | 12.14 | 12.53 | 42,742 | -0.03(-0.24%) |
Apr 22, 2016 | 13.18 | 13.18 | 12.38 | 12.56 | 77,781 | -0.63(-4.78%) |
Apr 21, 2016 | 12.41 | 13.20 | 12.41 | 13.19 | 80,624 | +0.76(+6.11%) |
Apr 20, 2016 | 12.02 | 12.49 | 11.95 | 12.43 | 79,352 | +0.37(+3.07%) |
Apr 19, 2016 | 12.04 | 12.06 | 11.69 | 12.06 | 38,274 | +0.11(+0.92%) |
Apr 18, 2016 | 11.79 | 12.05 | 11.68 | 11.95 | 66,397 | +0.04(+0.34%) |
Apr 15, 2016 | 12.17 | 12.17 | 11.72 | 11.91 | 79,107 | -0.21(-1.73%) |
Apr 14, 2016 | 11.82 | 12.15 | 11.80 | 12.12 | 36,662 | +0.41(+3.50%) |
Apr 13, 2016 | 11.71 | 11.86 | 11.48 | 11.71 | 115,920 | +0.23(+2.00%) |
Apr 12, 2016 | 11.40 | 11.62 | 11.38 | 11.48 | 29,072 | +0.13(+1.15%) |
Apr 11, 2016 | 11.53 | 11.62 | 11.16 | 11.35 | 61,509 | -0.22(-1.90%) |
Apr 08, 2016 | 11.82 | 11.82 | 11.31 | 11.57 | 512,936 | -0.07(-0.60%) |
Apr 07, 2016 | 11.84 | 11.92 | 11.53 | 11.64 | 50,035 | -0.34(-2.84%) |
Apr 06, 2016 | 11.77 | 12.53 | 11.71 | 11.98 | 91,969 | +0.38(+3.28%) |
Apr 05, 2016 | 12.00 | 12.00 | 11.50 | 11.60 | 95,817 | -0.50(-4.13%) |
Apr 04, 2016 | 12.45 | 12.45 | 12.01 | 12.10 | 83,382 | -0.59(-4.65%) |
Apr 01, 2016 | 12.54 | 12.86 | 12.19 | 12.69 | 91,315 | +0.25(+2.01%) |
Mar 31, 2016 | 12.58 | 12.59 | 12.10 | 12.44 | 86,229 | -0.28(-2.20%) |
Mar 30, 2016 | 11.70 | 12.87 | 11.50 | 12.72 | 370,551 | +1.40(+12.37%) |
Mar 29, 2016 | 10.79 | 11.50 | 10.76 | 11.32 | 73,522 | +0.62(+5.79%) |
Mar 28, 2016 | 10.59 | 10.87 | 10.59 | 10.70 | 14,004 | +0.19(+1.81%) |
Mar 24, 2016 | 10.50 | 10.51 | 10.51 | 10.51 | 17,100 | -0.07(-0.66%) |
Mar 23, 2016 | 10.65 | 10.70 | 10.39 | 10.58 | 19,570 | +0.23(+2.22%) |
Mar 22, 2016 | 10.23 | 10.46 | 10.23 | 10.35 | 18,037 | +0.11(+1.07%) |
Mar 21, 2016 | 10.10 | 10.45 | 10.08 | 10.24 | 37,045 | +0.20(+1.99%) |
Mar 18, 2016 | 10.07 | 10.46 | 10.04 | 10.04 | 41,625 | -0.03(-0.30%) |
Mar 17, 2016 | 10.08 | 10.19 | 9.865 | 10.07 | 38,936 | +0.17(+1.72%) |
Mar 16, 2016 | 9.930 | 10.01 | 9.660 | 9.900 | 38,626 | -0.03(-0.30%) |
Mar 15, 2016 | 10.04 | 10.04 | 9.695 | 9.930 | 16,761 | -0.21(-2.07%) |
Mar 14, 2016 | 10.13 | 10.20 | 10.09 | 10.14 | 5,529 | -0.01(-0.10%) |
Mar 11, 2016 | 10.19 | 10.41 | 10.15 | 10.15 | 13,322 | +0.08(+0.79%) |
Mar 10, 2016 | 10.23 | 10.29 | 10.07 | 10.07 | 12,845 | -0.05(-0.49%) |
Mar 09, 2016 | 10.41 | 10.48 | 10.04 | 10.12 | 27,627 | -0.34(-3.25%) |
Mar 08, 2016 | 10.24 | 10.49 | 10.14 | 10.46 | 27,365 | +0.08(+0.77%) |
Mar 07, 2016 | 10.09 | 10.38 | 9.820 | 10.38 | 64,831 | +0.22(+2.17%) |
Mar 04, 2016 | 10.24 | 10.24 | 9.800 | 10.16 | 75,234 | +0.02(+0.20%) |
Mar 03, 2016 | 10.05 | 10.15 | 9.920 | 10.14 | 57,485 | +0.04(+0.40%) |
Mar 02, 2016 | 9.950 | 10.10 | 9.640 | 10.10 | 41,564 | +0.43(+4.45%) |
Mar 01, 2016 | 9.760 | 9.900 | 9.160 | 9.670 | 58,656 | +0.05(+0.52%) |
Feb 29, 2016 | 9.900 | 9.900 | 9.460 | 9.620 | 7,460 | -0.12(-1.23%) |
Feb 26, 2016 | 10.00 | 10.10 | 9.740 | 9.740 | 15,397 | -0.15(-1.52%) |
Feb 25, 2016 | 9.760 | 9.984 | 9.670 | 9.890 | 15,255 | +0.15(+1.54%) |
Feb 24, 2016 | 9.900 | 9.900 | 9.550 | 9.740 | 59,366 | -0.34(-3.37%) |
Feb 23, 2016 | 9.880 | 10.10 | 9.680 | 10.08 | 42,280 | +0.10(+1.00%) |
Feb 22, 2016 | 9.800 | 10.09 | 9.800 | 9.980 | 35,691 | +0.28(+2.89%) |
Feb 19, 2016 | 9.660 | 9.840 | 9.530 | 9.700 | 34,970 | -0.25(-2.51%) |
Feb 18, 2016 | 10.21 | 10.21 | 9.860 | 9.950 | 82,394 | +0.21(+2.16%) |
Feb 17, 2016 | 9.610 | 9.850 | 9.460 | 9.740 | 46,503 | +0.37(+3.95%) |
Feb 16, 2016 | 9.310 | 9.850 | 9.050 | 9.370 | 50,779 | +0.35(+3.88%) |
Feb 12, 2016 | 8.830 | 9.020 | 9.020 | 9.020 | 21,200 | +0.23(+2.62%) |
Feb 11, 2016 | 8.680 | 9.160 | 8.310 | 8.790 | 28,918 | -0.17(-1.90%) |
Feb 10, 2016 | 9.040 | 9.100 | 8.830 | 8.960 | 13,225 | +0.01(+0.11%) |
Feb 09, 2016 | 8.830 | 9.280 | 8.830 | 8.950 | 77,124 | +0.15(+1.70%) |
Feb 08, 2016 | 9.580 | 9.580 | 8.330 | 8.800 | 71,136 | -0.94(-9.65%) |
Feb 05, 2016 | 10.03 | 10.44 | 9.620 | 9.740 | 136,811 | -0.33(-3.28%) |
Feb 04, 2016 | 10.24 | 10.24 | 9.890 | 10.07 | 45,868 | -0.10(-0.98%) |
Feb 03, 2016 | 10.33 | 10.38 | 9.950 | 10.17 | 32,037 | -0.09(-0.88%) |
Feb 02, 2016 | 10.19 | 10.56 | 10.10 | 10.26 | 47,197 | -0.09(-0.87%) |
Feb 01, 2016 | 10.17 | 10.41 | 10.02 | 10.35 | 40,671 | +0.06(+0.58%) |
Jan 29, 2016 | 10.38 | 10.38 | 9.999 | 10.29 | 55,926 | +0.12(+1.18%) |
Jan 28, 2016 | 10.77 | 10.77 | 10.03 | 10.17 | 51,877 | -0.33(-3.14%) |
Jan 27, 2016 | 10.67 | 11.07 | 10.42 | 10.50 | 100,309 | -0.14(-1.32%) |
Jan 26, 2016 | 10.78 | 10.83 | 10.43 | 10.64 | 17,808 | -0.01(-0.09%) |
Jan 25, 2016 | 11.10 | 11.47 | 10.33 | 10.65 | 60,000 | -0.60(-5.33%) |
Jan 22, 2016 | 10.74 | 11.32 | 10.66 | 11.25 | 66,146 | +0.33(+3.02%) |
Jan 21, 2016 | 10.56 | 11.04 | 10.56 | 10.92 | 76,494 | +0.37(+3.51%) |
Jan 20, 2016 | 10.56 | 10.60 | 10.09 | 10.55 | 26,190 | -0.12(-1.12%) |
Jan 19, 2016 | 10.94 | 11.00 | 10.56 | 10.67 | 32,296 | +0.12(+1.14%) |
Jan 15, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 25,700 | -0.20(-1.86%) |
Jan 14, 2016 | 10.82 | 10.85 | 10.55 | 10.75 | 46,947 | -0.05(-0.46%) |
Jan 13, 2016 | 11.30 | 11.46 | 10.65 | 10.80 | 47,536 | -0.50(-4.42%) |
Jan 12, 2016 | 11.44 | 11.69 | 11.03 | 11.30 | 57,862 | -0.12(-1.05%) |
Jan 11, 2016 | 11.80 | 11.83 | 11.32 | 11.42 | 88,944 | +0.53(+4.87%) |
Jan 08, 2016 | 11.10 | 11.15 | 10.82 | 10.89 | 35,500 | -0.18(-1.63%) |
Jan 07, 2016 | 11.20 | 11.22 | 11.00 | 11.07 | 50,018 | -0.25(-2.21%) |
Jan 06, 2016 | 11.38 | 11.38 | 11.17 | 11.32 | 62,157 | -0.08(-0.70%) |
Jan 05, 2016 | 11.00 | 11.40 | 10.75 | 11.40 | 187,125 | +0.87(+8.26%) |
Jan 04, 2016 | 10.11 | 10.92 | 10.03 | 10.53 | 51,339 | +0.37(+3.64%) |
Dec 31, 2015 | 10.02 | 10.16 | 10.16 | 10.16 | 40,500 | +0.22(+2.21%) |
Dec 30, 2015 | 9.990 | 10.24 | 9.760 | 9.940 | 58,910 | -0.20(-1.97%) |
Dec 29, 2015 | 10.27 | 10.44 | 9.970 | 10.14 | 32,950 | -0.11(-1.07%) |
Dec 28, 2015 | 10.36 | 10.62 | 10.25 | 10.25 | 33,531 | -0.17(-1.63%) |
Dec 24, 2015 | 10.44 | 10.42 | 10.42 | 10.42 | 15,500 | +0.12(+1.17%) |
Dec 23, 2015 | 10.29 | 10.48 | 10.13 | 10.30 | 122,438 | +0.39(+3.94%) |
Dec 22, 2015 | 9.800 | 9.960 | 9.730 | 9.910 | 27,526 | +0.08(+0.81%) |
Dec 21, 2015 | 9.540 | 9.940 | 9.540 | 9.830 | 43,941 | +0.42(+4.46%) |
Dec 18, 2015 | 9.460 | 9.760 | 9.305 | 9.410 | 70,327 | -0.12(-1.26%) |
Dec 17, 2015 | 9.450 | 9.700 | 9.230 | 9.530 | 77,086 | +0.45(+4.96%) |
Dec 16, 2015 | 8.850 | 9.284 | 8.850 | 9.080 | 86,350 | +0.22(+2.48%) |
Dec 15, 2015 | 8.740 | 8.877 | 8.690 | 8.860 | 72,517 | -0.03(-0.34%) |
Dec 14, 2015 | 8.760 | 9.500 | 8.500 | 8.890 | 127,921 | -0.08(-0.89%) |
Dec 11, 2015 | 9.040 | 9.040 | 8.781 | 8.970 | 38,305 | -0.11(-1.21%) |
Dec 10, 2015 | 9.090 | 9.140 | 8.950 | 9.080 | 14,186 | +0.09(+0.94%) |
Dec 09, 2015 | 9.310 | 9.310 | 8.800 | 8.995 | 41,682 | -0.33(-3.49%) |
Dec 08, 2015 | 9.340 | 9.410 | 9.243 | 9.320 | 18,155 | -0.13(-1.38%) |
Dec 07, 2015 | 9.590 | 9.590 | 9.330 | 9.450 | 38,577 | -0.33(-3.37%) |
Dec 04, 2015 | 9.750 | 9.800 | 9.690 | 9.780 | 16,834 | +0.03(+0.31%) |
Dec 03, 2015 | 9.820 | 9.880 | 9.690 | 9.750 | 39,253 | -0.08(-0.81%) |
Dec 02, 2015 | 9.840 | 9.940 | 9.780 | 9.830 | 54,553 | +0.02(+0.20%) |
Dec 01, 2015 | 9.940 | 9.980 | 9.780 | 9.810 | 31,130 | -0.14(-1.41%) |
Nov 30, 2015 | 9.860 | 10.00 | 9.782 | 9.950 | 17,236 | +0.04(+0.40%) |
Nov 27, 2015 | 9.940 | 10.23 | 9.900 | 9.910 | 15,769 | +0.00(+0.00%) |
Nov 25, 2015 | 9.910 | 9.910 | 9.910 | 9.910 | 27,000 | -0.01(-0.10%) |
Nov 24, 2015 | 9.850 | 10.02 | 9.850 | 9.920 | 16,423 | +0.01(+0.10%) |
Nov 23, 2015 | 9.880 | 10.14 | 9.850 | 9.910 | 58,051 | -0.01(-0.10%) |
Nov 20, 2015 | 10.15 | 10.24 | 9.880 | 9.920 | 61,696 | +0.07(+0.71%) |
Nov 19, 2015 | 9.900 | 10.08 | 9.790 | 9.850 | 44,133 | -0.06(-0.61%) |
Nov 18, 2015 | 9.790 | 10.18 | 9.790 | 9.910 | 31,363 | +0.09(+0.92%) |
Nov 17, 2015 | 9.840 | 10.12 | 9.706 | 9.820 | 79,542 | +0.01(+0.10%) |
Nov 16, 2015 | 10.05 | 10.05 | 9.670 | 9.810 | 69,653 | -0.29(-2.87%) |
Nov 13, 2015 | 10.05 | 10.15 | 10.02 | 10.10 | 34,661 | +0.05(+0.50%) |
Nov 12, 2015 | 10.31 | 10.31 | 10.02 | 10.05 | 27,573 | -0.38(-3.64%) |
Nov 11, 2015 | 10.47 | 10.66 | 10.43 | 10.43 | 13,021 | -0.11(-1.04%) |
Nov 10, 2015 | 10.41 | 10.71 | 10.40 | 10.54 | 36,074 | +0.09(+0.86%) |
Nov 09, 2015 | 10.43 | 10.67 | 10.34 | 10.45 | 21,052 | -0.06(-0.57%) |
Nov 06, 2015 | 10.21 | 10.94 | 10.15 | 10.51 | 41,835 | +0.08(+0.77%) |
Nov 05, 2015 | 10.46 | 10.83 | 10.35 | 10.43 | 46,258 | -0.06(-0.57%) |
Nov 04, 2015 | 10.75 | 10.85 | 10.45 | 10.49 | 75,957 | -0.22(-2.05%) |
Nov 03, 2015 | 10.48 | 11.06 | 10.46 | 10.71 | 83,497 | +0.23(+2.19%) |
Nov 02, 2015 | 10.64 | 10.68 | 10.36 | 10.48 | 51,104 | -0.07(-0.66%) |
Oct 30, 2015 | 10.98 | 10.98 | 10.52 | 10.55 | 52,346 | -0.41(-3.74%) |
Oct 29, 2015 | 11.10 | 11.15 | 10.95 | 10.96 | 42,279 | -0.27(-2.40%) |
Oct 28, 2015 | 11.23 | 11.35 | 11.01 | 11.23 | 118,028 | +0.01(+0.09%) |
Oct 27, 2015 | 11.52 | 11.52 | 10.92 | 11.22 | 63,295 | -0.19(-1.67%) |
Oct 26, 2015 | 11.85 | 11.90 | 11.40 | 11.41 | 48,591 | -0.53(-4.44%) |
Oct 23, 2015 | 11.99 | 12.14 | 11.90 | 11.94 | 64,497 | -0.05(-0.42%) |
Oct 22, 2015 | 12.00 | 12.10 | 11.76 | 11.99 | 57,432 | +0.05(+0.42%) |
Oct 21, 2015 | 12.09 | 12.26 | 11.90 | 11.94 | 108,315 | -0.14(-1.16%) |
Oct 20, 2015 | 12.00 | 12.48 | 12.00 | 12.08 | 103,630 | +0.13(+1.09%) |
Oct 19, 2015 | 11.82 | 12.54 | 11.69 | 11.95 | 89,446 | -0.03(-0.25%) |
Oct 16, 2015 | 11.90 | 12.48 | 11.85 | 11.98 | 54,342 | +0.23(+1.96%) |
Oct 15, 2015 | 11.60 | 11.75 | 11.48 | 11.75 | 71,668 | +0.23(+2.00%) |
Oct 14, 2015 | 11.50 | 11.85 | 11.45 | 11.52 | 74,799 | +0.03(+0.26%) |
Oct 13, 2015 | 11.44 | 11.85 | 11.40 | 11.49 | 37,922 | -0.15(-1.29%) |
Oct 12, 2015 | 11.54 | 12.00 | 11.50 | 11.64 | 51,426 | +0.04(+0.34%) |
Oct 09, 2015 | 11.70 | 11.99 | 11.59 | 11.60 | 54,936 | +0.03(+0.26%) |
Oct 08, 2015 | 11.51 | 11.58 | 11.30 | 11.57 | 12,570 | +0.17(+1.45%) |
Oct 07, 2015 | 11.50 | 11.50 | 11.33 | 11.40 | 28,585 | -0.08(-0.65%) |
Oct 06, 2015 | 11.48 | 12.28 | 11.39 | 11.48 | 93,534 | -0.11(-0.95%) |
Oct 05, 2015 | 11.89 | 11.95 | 11.47 | 11.59 | 43,073 | +0.07(+0.61%) |
Oct 02, 2015 | 11.01 | 11.98 | 10.89 | 11.52 | 47,679 | +0.68(+6.27%) |
Oct 01, 2015 | 10.88 | 11.01 | 10.82 | 10.84 | 71,308 | -0.19(-1.72%) |
Sep 30, 2015 | 10.81 | 11.08 | 10.81 | 11.03 | 7,832 | +0.37(+3.47%) |
Sep 29, 2015 | 11.07 | 11.07 | 10.15 | 10.66 | 21,712 | -0.30(-2.74%) |
Sep 28, 2015 | 11.68 | 11.68 | 10.73 | 10.96 | 31,599 | -0.80(-6.80%) |
Sep 25, 2015 | 11.95 | 12.01 | 11.76 | 11.76 | 15,068 | -0.50(-4.08%) |
Sep 24, 2015 | 11.66 | 12.26 | 11.61 | 12.26 | 43,804 | +0.28(+2.34%) |
Sep 23, 2015 | 12.00 | 12.00 | 11.75 | 11.98 | 10,117 | -0.30(-2.44%) |
Sep 22, 2015 | 11.74 | 12.48 | 11.74 | 12.28 | 5,576 | +0.33(+2.76%) |
Sep 21, 2015 | 11.96 | 12.41 | 11.73 | 11.95 | 15,101 | -0.05(-0.42%) |
Sep 18, 2015 | 11.95 | 12.58 | 11.90 | 12.00 | 31,292 | +0.05(+0.45%) |
Sep 17, 2015 | 11.96 | 12.23 | 11.50 | 11.95 | 31,265 | -0.06(-0.53%) |
Sep 16, 2015 | 11.83 | 12.76 | 11.66 | 12.01 | 226,990 | +0.03(+0.25%) |
Sep 15, 2015 | 11.41 | 12.17 | 11.27 | 11.98 | 26,630 | +0.53(+4.63%) |
Sep 14, 2015 | 11.36 | 11.73 | 11.35 | 11.45 | 10,725 | +0.01(+0.09%) |
Sep 11, 2015 | 11.75 | 11.82 | 11.39 | 11.44 | 16,701 | -0.41(-3.46%) |
Sep 10, 2015 | 11.66 | 11.99 | 11.41 | 11.85 | 13,139 | +0.17(+1.46%) |
Sep 09, 2015 | 12.00 | 12.00 | 11.62 | 11.68 | 17,075 | -0.23(-1.93%) |
Sep 08, 2015 | 11.99 | 12.10 | 11.67 | 11.91 | 6,798 | +0.10(+0.85%) |
Sep 04, 2015 | 11.73 | 11.81 | 11.81 | 11.81 | 4,400 | +0.00(+0.00%) |
Sep 03, 2015 | 11.92 | 12.01 | 11.64 | 11.81 | 10,906 | -0.22(-1.83%) |
Sep 02, 2015 | 12.10 | 12.10 | 11.84 | 12.03 | 7,996 | +0.03(+0.25%) |
Sep 01, 2015 | 11.70 | 12.00 | 11.18 | 12.00 | 25,869 | +0.08(+0.67%) |
Aug 31, 2015 | 11.79 | 12.17 | 11.63 | 11.92 | 12,580 | -0.18(-1.49%) |
Aug 28, 2015 | 12.14 | 12.22 | 12.06 | 12.10 | 7,562 | +0.04(+0.33%) |
Aug 27, 2015 | 12.18 | 12.26 | 11.80 | 12.06 | 17,534 | +0.23(+1.94%) |
Aug 26, 2015 | 11.91 | 12.02 | 11.53 | 11.83 | 28,875 | +0.12(+1.03%) |
Aug 25, 2015 | 12.15 | 12.21 | 11.58 | 11.71 | 24,162 | +0.23(+2.00%) |
Aug 24, 2015 | 11.20 | 11.82 | 11.00 | 11.48 | 93,728 | -1.28(-10.03%) |
Aug 21, 2015 | 12.81 | 13.00 | 12.53 | 12.76 | 18,878 | -0.05(-0.39%) |
Aug 20, 2015 | 12.90 | 13.07 | 12.75 | 12.81 | 19,999 | -0.40(-3.03%) |
Aug 19, 2015 | 13.12 | 13.26 | 12.97 | 13.21 | 12,670 | -0.07(-0.53%) |
Aug 18, 2015 | 13.32 | 13.39 | 13.26 | 13.28 | 4,420 | +0.12(+0.91%) |
Aug 17, 2015 | 13.18 | 13.38 | 13.10 | 13.16 | 18,048 | +0.22(+1.70%) |
Aug 14, 2015 | 13.35 | 13.40 | 12.78 | 12.94 | 28,531 | -0.38(-2.85%) |
Aug 13, 2015 | 12.90 | 13.34 | 12.89 | 13.32 | 9,494 | +0.53(+4.14%) |
Aug 12, 2015 | 13.05 | 13.10 | 12.60 | 12.79 | 56,475 | -0.36(-2.74%) |
Aug 11, 2015 | 13.30 | 13.39 | 12.86 | 13.15 | 19,660 | -0.20(-1.50%) |
Aug 10, 2015 | 13.42 | 13.42 | 13.30 | 13.35 | 12,535 | -0.02(-0.15%) |
Aug 07, 2015 | 13.31 | 13.49 | 13.30 | 13.37 | 16,336 | +0.05(+0.38%) |
Aug 06, 2015 | 13.48 | 13.55 | 13.26 | 13.32 | 17,999 | -0.12(-0.89%) |
Aug 05, 2015 | 13.55 | 13.60 | 13.30 | 13.44 | 29,198 | -0.04(-0.30%) |
Aug 04, 2015 | 13.81 | 13.81 | 13.35 | 13.48 | 22,847 | -0.30(-2.18%) |
Aug 03, 2015 | 13.61 | 14.00 | 13.60 | 13.78 | 21,473 | +0.09(+0.66%) |
Jul 31, 2015 | 13.75 | 13.98 | 13.57 | 13.69 | 11,646 | +0.05(+0.37%) |
Jul 30, 2015 | 14.00 | 14.20 | 13.50 | 13.64 | 25,127 | -0.34(-2.43%) |
Jul 29, 2015 | 14.04 | 14.19 | 13.75 | 13.98 | 41,644 | -0.02(-0.14%) |
Jul 28, 2015 | 14.79 | 14.81 | 13.94 | 14.00 | 53,628 | +0.00(+0.00%) |
Jul 27, 2015 | 13.74 | 14.29 | 13.70 | 14.00 | 33,745 | +0.42(+3.09%) |
Jul 24, 2015 | 13.94 | 14.04 | 13.52 | 13.58 | 15,626 | -0.36(-2.58%) |
Jul 23, 2015 | 13.98 | 14.20 | 13.88 | 13.94 | 15,730 | -0.04(-0.29%) |
Jul 22, 2015 | 13.77 | 14.54 | 13.74 | 13.98 | 27,268 | -0.17(-1.20%) |
Jul 21, 2015 | 14.32 | 14.40 | 14.12 | 14.15 | 15,249 | -0.17(-1.19%) |
Jul 20, 2015 | 14.82 | 14.93 | 14.22 | 14.32 | 35,754 | -0.58(-3.89%) |
Jul 17, 2015 | 14.69 | 14.96 | 14.61 | 14.90 | 33,045 | +0.10(+0.68%) |
Jul 16, 2015 | 14.65 | 14.99 | 14.64 | 14.80 | 36,917 | +0.11(+0.75%) |
Jul 15, 2015 | 14.53 | 14.98 | 14.30 | 14.69 | 40,003 | +0.11(+0.75%) |
Jul 14, 2015 | 14.29 | 14.70 | 14.19 | 14.58 | 58,533 | +0.35(+2.46%) |
Jul 13, 2015 | 14.42 | 14.43 | 13.91 | 14.23 | 38,253 | -0.10(-0.70%) |
Jul 10, 2015 | 14.39 | 14.55 | 14.28 | 14.33 | 23,327 | +0.20(+1.42%) |
Jul 09, 2015 | 14.29 | 14.38 | 14.10 | 14.13 | 12,263 | +0.04(+0.28%) |
Jul 08, 2015 | 14.00 | 14.41 | 13.89 | 14.09 | 25,628 | -0.15(-1.05%) |
Jul 07, 2015 | 14.00 | 14.57 | 14.00 | 14.24 | 95,022 | +0.93(+6.99%) |
Jul 06, 2015 | 13.45 | 13.55 | 13.29 | 13.31 | 13,559 | -0.17(-1.26%) |
Jul 02, 2015 | 13.36 | 13.48 | 13.48 | 13.48 | 30,500 | +0.13(+0.97%) |
Jul 01, 2015 | 13.56 | 13.56 | 13.20 | 13.35 | 12,942 | +0.04(+0.30%) |
Jun 30, 2015 | 13.41 | 13.67 | 13.26 | 13.31 | 42,468 | -0.11(-0.82%) |
Jun 29, 2015 | 14.02 | 14.02 | 13.40 | 13.42 | 64,775 | -0.97(-6.74%) |
Jun 26, 2015 | 14.76 | 14.84 | 14.39 | 14.39 | 20,628 | -0.33(-2.24%) |
Jun 25, 2015 | 14.26 | 14.78 | 14.02 | 14.72 | 44,117 | +0.72(+5.14%) |
Jun 24, 2015 | 13.40 | 14.32 | 13.34 | 14.00 | 97,397 | +0.57(+4.24%) |
Jun 23, 2015 | 13.13 | 13.61 | 12.77 | 13.43 | 91,433 | +0.06(+0.45%) |
Jun 22, 2015 | 13.25 | 13.46 | 13.04 | 13.37 | 24,965 | +0.35(+2.69%) |
Jun 19, 2015 | 13.80 | 13.80 | 13.02 | 13.02 | 10,039 | -0.30(-2.25%) |
Jun 18, 2015 | 13.00 | 13.42 | 13.00 | 13.32 | 19,583 | +0.34(+2.62%) |
Jun 17, 2015 | 12.70 | 13.40 | 12.60 | 12.98 | 31,600 | +0.26(+2.04%) |
Jun 16, 2015 | 12.66 | 12.77 | 12.50 | 12.72 | 18,211 | -0.01(-0.08%) |
Jun 15, 2015 | 12.95 | 12.95 | 12.70 | 12.73 | 43,186 | -0.38(-2.90%) |
Jun 12, 2015 | 13.58 | 13.58 | 13.11 | 13.11 | 19,984 | -0.38(-2.82%) |
Jun 11, 2015 | 13.76 | 13.89 | 13.34 | 13.49 | 30,482 | -0.32(-2.32%) |
Jun 10, 2015 | 13.71 | 14.30 | 13.71 | 13.81 | 52,566 | -0.08(-0.58%) |
Jun 09, 2015 | 14.00 | 14.09 | 13.73 | 13.89 | 44,859 | -0.06(-0.43%) |
Jun 08, 2015 | 13.53 | 14.19 | 13.51 | 13.95 | 52,462 | +0.31(+2.27%) |
Jun 05, 2015 | 13.81 | 13.96 | 13.32 | 13.64 | 26,345 | -0.09(-0.69%) |
Jun 04, 2015 | 13.76 | 13.96 | 13.62 | 13.73 | 31,360 | -0.23(-1.61%) |
Jun 03, 2015 | 13.65 | 13.99 | 13.64 | 13.96 | 51,670 | +0.39(+2.87%) |
Jun 02, 2015 | 13.29 | 13.78 | 13.15 | 13.57 | 50,611 | +0.13(+0.97%) |