Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.00 | 13.00 | 12.54 | 12.91 | 80,750 | +0.01(+0.07%) |
Jun 29, 2016 | 11.91 | 12.95 | 11.55 | 12.90 | 150,409 | +1.10(+9.33%) |
Jun 28, 2016 | 11.94 | 12.14 | 11.78 | 11.80 | 156,219 | -0.01(-0.08%) |
Jun 27, 2016 | 12.41 | 12.41 | 11.72 | 11.81 | 98,093 | -0.78(-6.16%) |
Jun 24, 2016 | 12.68 | 12.80 | 12.33 | 12.59 | 201,613 | -0.42(-3.25%) |
Jun 23, 2016 | 13.14 | 13.22 | 12.99 | 13.01 | 96,208 | +0.12(+0.96%) |
Jun 22, 2016 | 13.05 | 13.30 | 12.88 | 12.89 | 68,705 | -0.21(-1.61%) |
Jun 21, 2016 | 13.59 | 13.63 | 13.08 | 13.10 | 66,409 | -0.41(-3.06%) |
Jun 20, 2016 | 13.07 | 13.58 | 12.86 | 13.51 | 175,547 | +0.76(+5.94%) |
Jun 17, 2016 | 12.67 | 12.93 | 12.55 | 12.75 | 209,407 | +0.04(+0.35%) |
Jun 16, 2016 | 12.45 | 12.81 | 12.18 | 12.71 | 203,516 | +0.25(+1.98%) |
Jun 15, 2016 | 12.94 | 13.28 | 12.39 | 12.46 | 435,928 | -0.60(-4.59%) |
Jun 14, 2016 | 13.79 | 13.89 | 12.98 | 13.06 | 122,584 | -0.82(-5.90%) |
Jun 13, 2016 | 14.21 | 14.63 | 13.57 | 13.88 | 159,247 | -0.35(-2.48%) |
Jun 10, 2016 | 14.74 | 14.89 | 14.21 | 14.23 | 136,891 | -0.72(-4.83%) |
Jun 09, 2016 | 15.34 | 15.34 | 14.92 | 14.96 | 52,846 | -0.41(-2.69%) |
Jun 08, 2016 | 15.59 | 15.59 | 15.22 | 15.37 | 29,963 | -0.16(-1.02%) |
Jun 07, 2016 | 15.40 | 15.82 | 15.35 | 15.53 | 64,265 | +0.15(+0.97%) |
Jun 06, 2016 | 15.18 | 15.56 | 15.14 | 15.38 | 94,464 | +0.20(+1.33%) |
Jun 03, 2016 | 15.27 | 15.29 | 14.90 | 15.18 | 64,003 | -0.21(-1.37%) |
Jun 02, 2016 | 15.27 | 15.41 | 15.01 | 15.39 | 59,403 | +0.03(+0.17%) |
Jun 01, 2016 | 15.03 | 15.50 | 14.83 | 15.36 | 108,521 | +0.33(+2.17%) |
May 31, 2016 | 15.03 | 15.11 | 14.69 | 15.04 | 328,782 | +0.13(+0.89%) |
May 27, 2016 | 14.60 | 14.90 | 14.90 | 14.90 | 134,643 | +0.37(+2.55%) |
May 26, 2016 | 14.98 | 14.98 | 14.52 | 14.53 | 122,765 | -0.30(-2.02%) |
May 25, 2016 | 14.77 | 15.09 | 14.60 | 14.83 | 223,427 | +0.15(+1.02%) |
May 24, 2016 | 14.08 | 14.82 | 14.08 | 14.68 | 99,351 | +0.50(+3.54%) |
May 23, 2016 | 14.16 | 14.64 | 13.99 | 14.18 | 162,475 | -0.04(-0.25%) |
May 20, 2016 | 14.38 | 14.44 | 13.96 | 14.22 | 103,703 | -0.08(-0.55%) |
May 19, 2016 | 14.09 | 14.62 | 14.07 | 14.30 | 213,342 | +0.06(+0.43%) |
May 18, 2016 | 13.94 | 14.32 | 13.92 | 14.23 | 113,708 | +0.26(+1.89%) |
May 17, 2016 | 13.95 | 14.47 | 13.92 | 13.97 | 85,292 | -0.02(-0.13%) |
May 16, 2016 | 14.05 | 14.22 | 13.79 | 13.99 | 91,968 | +0.01(+0.06%) |
May 13, 2016 | 13.98 | 14.30 | 13.83 | 13.98 | 92,727 | +0.04(+0.25%) |
May 12, 2016 | 14.38 | 14.66 | 13.86 | 13.94 | 70,796 | -0.35(-2.46%) |
May 11, 2016 | 14.57 | 14.63 | 14.01 | 14.30 | 111,770 | -0.37(-2.52%) |
May 10, 2016 | 14.02 | 14.75 | 13.99 | 14.67 | 48,346 | +0.66(+4.72%) |
May 09, 2016 | 13.88 | 14.13 | 13.75 | 14.01 | 83,331 | +0.13(+0.95%) |
May 06, 2016 | 13.88 | 14.40 | 13.75 | 13.87 | 109,580 | -0.08(-0.57%) |
May 05, 2016 | 14.06 | 14.17 | 13.86 | 13.95 | 101,136 | -0.04(-0.32%) |
May 04, 2016 | 14.47 | 14.51 | 13.84 | 14.00 | 140,976 | -0.55(-3.76%) |
May 03, 2016 | 14.43 | 14.75 | 14.32 | 14.54 | 157,613 | -0.05(-0.36%) |
May 02, 2016 | 14.50 | 14.67 | 14.44 | 14.60 | 98,794 | +0.04(+0.30%) |
Apr 29, 2016 | 14.53 | 14.79 | 13.52 | 14.55 | 176,980 | -1.20(-7.61%) |
Apr 28, 2016 | 16.36 | 16.47 | 15.68 | 15.75 | 106,431 | -0.73(-4.44%) |
Apr 27, 2016 | 15.78 | 16.57 | 15.78 | 16.48 | 84,151 | +0.63(+4.00%) |
Apr 26, 2016 | 15.62 | 16.05 | 15.18 | 15.85 | 67,633 | +0.20(+1.30%) |
Apr 25, 2016 | 15.65 | 15.70 | 15.55 | 15.64 | 31,714 | -0.16(-1.00%) |
Apr 22, 2016 | 15.86 | 15.96 | 15.76 | 15.80 | 64,252 | -0.06(-0.39%) |
Apr 21, 2016 | 15.99 | 16.10 | 15.79 | 15.86 | 25,371 | -0.17(-1.04%) |
Apr 20, 2016 | 15.69 | 16.15 | 15.50 | 16.03 | 78,348 | +0.33(+2.08%) |
Apr 19, 2016 | 15.99 | 16.06 | 15.51 | 15.71 | 107,174 | -0.18(-1.16%) |
Apr 18, 2016 | 15.56 | 16.03 | 15.24 | 15.89 | 98,043 | +0.24(+1.52%) |
Apr 15, 2016 | 15.80 | 15.85 | 15.42 | 15.65 | 48,481 | -0.21(-1.33%) |
Apr 14, 2016 | 16.00 | 16.15 | 15.80 | 15.86 | 39,746 | -0.20(-1.26%) |
Apr 13, 2016 | 15.76 | 16.22 | 15.76 | 16.07 | 122,490 | +0.36(+2.30%) |
Apr 12, 2016 | 14.95 | 16.00 | 14.95 | 15.71 | 122,524 | +0.81(+5.44%) |
Apr 11, 2016 | 14.77 | 15.17 | 14.46 | 14.90 | 438,898 | +0.15(+1.02%) |
Apr 08, 2016 | 14.59 | 14.87 | 14.40 | 14.75 | 51,234 | +0.25(+1.70%) |
Apr 07, 2016 | 14.46 | 14.77 | 14.26 | 14.50 | 68,280 | -0.05(-0.36%) |
Apr 06, 2016 | 14.59 | 14.71 | 14.34 | 14.55 | 62,512 | +0.01(+0.06%) |
Apr 05, 2016 | 14.39 | 14.81 | 14.28 | 14.54 | 93,767 | +0.10(+0.67%) |
Apr 04, 2016 | 14.74 | 14.76 | 14.32 | 14.45 | 73,156 | -0.33(-2.26%) |
Apr 01, 2016 | 14.99 | 14.99 | 14.49 | 14.78 | 144,932 | -0.29(-1.93%) |
Mar 31, 2016 | 15.34 | 15.38 | 15.00 | 15.07 | 71,197 | -0.05(-0.35%) |
Mar 30, 2016 | 15.09 | 15.18 | 14.89 | 15.12 | 60,834 | +0.08(+0.53%) |
Mar 29, 2016 | 14.67 | 15.22 | 14.53 | 15.04 | 73,596 | +0.31(+2.09%) |
Mar 28, 2016 | 14.72 | 14.94 | 14.59 | 14.74 | 68,283 | +0.02(+0.12%) |
Mar 24, 2016 | 14.59 | 14.72 | 14.72 | 14.72 | 47,000 | +0.10(+0.66%) |
Mar 23, 2016 | 14.90 | 15.06 | 14.61 | 14.62 | 59,611 | -0.31(-2.06%) |
Mar 22, 2016 | 14.82 | 15.09 | 14.82 | 14.93 | 62,588 | +0.01(+0.06%) |
Mar 21, 2016 | 14.99 | 15.13 | 14.88 | 14.92 | 47,738 | -0.14(-0.94%) |
Mar 18, 2016 | 15.02 | 15.24 | 14.89 | 15.06 | 137,918 | +0.11(+0.71%) |
Mar 17, 2016 | 14.31 | 15.06 | 14.31 | 14.96 | 72,565 | +0.55(+3.85%) |
Mar 16, 2016 | 14.11 | 14.56 | 14.11 | 14.40 | 61,453 | +0.21(+1.49%) |
Mar 15, 2016 | 14.37 | 14.53 | 14.14 | 14.19 | 96,030 | -0.33(-2.30%) |
Mar 14, 2016 | 14.18 | 14.60 | 14.08 | 14.53 | 72,988 | +0.34(+2.42%) |
Mar 11, 2016 | 13.96 | 14.18 | 13.70 | 14.18 | 101,016 | +0.26(+1.90%) |
Mar 10, 2016 | 13.93 | 14.08 | 13.79 | 13.92 | 100,447 | +0.00(+0.00%) |
Mar 09, 2016 | 14.09 | 14.26 | 13.61 | 13.92 | 110,928 | -0.06(-0.44%) |
Mar 08, 2016 | 14.52 | 14.63 | 13.93 | 13.98 | 100,699 | -0.66(-4.51%) |
Mar 07, 2016 | 14.50 | 14.85 | 14.23 | 14.64 | 86,311 | +0.03(+0.18%) |
Mar 04, 2016 | 14.30 | 14.66 | 14.17 | 14.61 | 88,259 | +0.33(+2.34%) |
Mar 03, 2016 | 14.25 | 14.41 | 14.01 | 14.28 | 68,893 | +0.07(+0.50%) |
Mar 02, 2016 | 13.91 | 14.24 | 13.71 | 14.21 | 84,870 | +0.22(+1.57%) |
Mar 01, 2016 | 13.63 | 14.06 | 13.47 | 13.99 | 121,676 | +0.51(+3.79%) |
Feb 29, 2016 | 13.39 | 13.63 | 13.16 | 13.48 | 161,045 | +0.09(+0.66%) |
Feb 26, 2016 | 12.74 | 13.43 | 12.74 | 13.39 | 92,557 | +0.74(+5.85%) |
Feb 25, 2016 | 12.52 | 12.74 | 12.32 | 12.65 | 60,290 | +0.11(+0.84%) |
Feb 24, 2016 | 12.15 | 12.83 | 12.00 | 12.54 | 85,532 | +0.24(+1.93%) |
Feb 23, 2016 | 12.23 | 12.41 | 12.16 | 12.31 | 64,869 | +0.02(+0.14%) |
Feb 22, 2016 | 12.44 | 12.53 | 12.25 | 12.29 | 62,276 | -0.03(-0.21%) |
Feb 19, 2016 | 12.10 | 12.34 | 11.95 | 12.31 | 89,722 | +0.19(+1.60%) |
Feb 18, 2016 | 12.04 | 12.19 | 11.93 | 12.12 | 52,384 | +0.07(+0.59%) |
Feb 17, 2016 | 11.94 | 12.20 | 11.89 | 12.05 | 96,041 | +0.19(+1.56%) |
Feb 16, 2016 | 11.54 | 11.99 | 11.49 | 11.87 | 62,319 | +0.48(+4.26%) |
Feb 12, 2016 | 11.30 | 11.38 | 11.38 | 11.38 | 94,114 | +0.24(+2.13%) |
Feb 11, 2016 | 10.84 | 11.26 | 10.70 | 11.14 | 69,530 | +0.09(+0.80%) |
Feb 10, 2016 | 11.17 | 11.58 | 11.00 | 11.05 | 90,692 | -0.04(-0.32%) |
Feb 09, 2016 | 10.70 | 11.32 | 10.70 | 11.09 | 204,884 | +0.46(+4.31%) |
Feb 08, 2016 | 10.51 | 10.67 | 10.37 | 10.63 | 214,158 | +0.04(+0.42%) |
Feb 05, 2016 | 10.60 | 10.74 | 10.56 | 10.59 | 119,028 | -0.04(-0.41%) |
Feb 04, 2016 | 10.46 | 10.90 | 10.46 | 10.63 | 32,507 | +0.11(+1.09%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.41 | 10.52 | 118,517 | -0.44(-4.02%) |
Feb 02, 2016 | 11.35 | 11.35 | 10.91 | 10.96 | 102,571 | -0.51(-4.45%) |
Feb 01, 2016 | 11.44 | 11.54 | 10.98 | 11.47 | 99,718 | -0.21(-1.81%) |
Jan 29, 2016 | 11.23 | 11.87 | 11.00 | 11.68 | 189,583 | +0.16(+1.38%) |
Jan 28, 2016 | 12.24 | 12.24 | 11.29 | 11.52 | 155,108 | -0.62(-5.08%) |
Jan 27, 2016 | 12.23 | 12.28 | 11.88 | 12.14 | 76,968 | -0.04(-0.29%) |
Jan 26, 2016 | 12.08 | 12.19 | 11.99 | 12.17 | 65,685 | +0.18(+1.54%) |
Jan 25, 2016 | 12.09 | 12.09 | 11.91 | 11.99 | 71,318 | -0.12(-1.02%) |
Jan 22, 2016 | 12.09 | 12.28 | 11.96 | 12.11 | 57,954 | +0.21(+1.78%) |
Jan 21, 2016 | 11.66 | 12.10 | 11.56 | 11.90 | 98,207 | +0.26(+2.19%) |
Jan 20, 2016 | 11.20 | 11.84 | 10.89 | 11.64 | 92,725 | +0.22(+1.93%) |
Jan 19, 2016 | 11.76 | 11.76 | 11.15 | 11.42 | 134,111 | -0.15(-1.29%) |
Jan 15, 2016 | 11.71 | 11.57 | 11.57 | 11.57 | 71,749 | -0.41(-3.38%) |
Jan 14, 2016 | 12.17 | 12.24 | 11.51 | 11.98 | 90,786 | -0.11(-0.95%) |
Jan 13, 2016 | 12.52 | 12.54 | 11.96 | 12.09 | 184,050 | -0.42(-3.38%) |
Jan 12, 2016 | 12.48 | 12.61 | 12.17 | 12.52 | 121,270 | +0.18(+1.43%) |
Jan 11, 2016 | 12.34 | 12.41 | 12.19 | 12.34 | 84,458 | +0.04(+0.29%) |
Jan 08, 2016 | 12.57 | 12.58 | 12.24 | 12.31 | 91,375 | -0.20(-1.62%) |
Jan 07, 2016 | 12.60 | 12.71 | 12.37 | 12.51 | 64,171 | -0.34(-2.67%) |
Jan 06, 2016 | 12.71 | 12.97 | 12.71 | 12.85 | 56,773 | -0.06(-0.48%) |
Jan 05, 2016 | 13.03 | 13.03 | 12.72 | 12.91 | 73,152 | -0.08(-0.61%) |
Jan 04, 2016 | 13.37 | 13.37 | 12.80 | 12.99 | 93,691 | -0.63(-4.65%) |
Dec 31, 2015 | 13.43 | 13.63 | 13.63 | 13.63 | 81,285 | +0.22(+1.64%) |
Dec 30, 2015 | 13.65 | 13.74 | 13.20 | 13.41 | 107,295 | -0.30(-2.19%) |
Dec 29, 2015 | 13.52 | 13.75 | 13.14 | 13.71 | 63,717 | +0.30(+2.23%) |
Dec 28, 2015 | 13.65 | 13.79 | 12.96 | 13.41 | 93,748 | -0.26(-1.87%) |
Dec 24, 2015 | 12.95 | 13.66 | 13.66 | 13.66 | 39,280 | +0.72(+5.58%) |
Dec 23, 2015 | 12.67 | 12.97 | 12.59 | 12.94 | 49,537 | +0.36(+2.87%) |
Dec 22, 2015 | 12.42 | 12.65 | 12.33 | 12.58 | 56,218 | +0.14(+1.13%) |
Dec 21, 2015 | 12.30 | 12.45 | 12.24 | 12.44 | 56,226 | +0.19(+1.58%) |
Dec 18, 2015 | 12.37 | 12.47 | 12.24 | 12.24 | 130,804 | -0.20(-1.63%) |
Dec 17, 2015 | 12.87 | 13.15 | 12.35 | 12.45 | 77,873 | -0.31(-2.42%) |
Dec 16, 2015 | 12.96 | 13.25 | 12.72 | 12.75 | 68,056 | -0.07(-0.55%) |
Dec 15, 2015 | 12.91 | 12.91 | 12.58 | 12.83 | 85,063 | +0.29(+2.32%) |
Dec 14, 2015 | 12.74 | 12.88 | 12.39 | 12.53 | 77,665 | -0.19(-1.45%) |
Dec 11, 2015 | 12.95 | 13.05 | 12.70 | 12.72 | 64,918 | -0.44(-3.35%) |
Dec 10, 2015 | 13.17 | 13.32 | 13.10 | 13.16 | 34,425 | -0.03(-0.20%) |
Dec 09, 2015 | 13.25 | 13.34 | 13.09 | 13.19 | 44,553 | -0.02(-0.13%) |
Dec 08, 2015 | 13.25 | 13.50 | 13.12 | 13.20 | 47,075 | -0.18(-1.32%) |
Dec 07, 2015 | 13.72 | 13.77 | 13.32 | 13.38 | 67,452 | -0.30(-2.19%) |
Dec 04, 2015 | 13.42 | 13.74 | 13.42 | 13.68 | 28,875 | +0.25(+1.84%) |
Dec 03, 2015 | 13.81 | 13.92 | 13.33 | 13.43 | 60,397 | -0.41(-2.93%) |
Dec 02, 2015 | 13.91 | 14.01 | 13.79 | 13.84 | 33,951 | -0.04(-0.32%) |
Dec 01, 2015 | 13.90 | 13.94 | 13.64 | 13.88 | 41,378 | +0.05(+0.38%) |
Nov 30, 2015 | 13.86 | 14.00 | 13.75 | 13.83 | 47,292 | -0.04(-0.32%) |
Nov 27, 2015 | 13.79 | 13.93 | 13.61 | 13.87 | 17,937 | +0.11(+0.77%) |
Nov 25, 2015 | 13.29 | 13.77 | 13.77 | 13.77 | 33,717 | +0.44(+3.30%) |
Nov 24, 2015 | 13.20 | 13.35 | 13.17 | 13.33 | 98,188 | +0.10(+0.73%) |
Nov 23, 2015 | 13.56 | 13.56 | 13.11 | 13.23 | 90,652 | -0.22(-1.64%) |
Nov 20, 2015 | 13.45 | 13.70 | 13.36 | 13.45 | 56,108 | +0.06(+0.46%) |
Nov 19, 2015 | 13.59 | 13.59 | 13.33 | 13.39 | 40,449 | -0.24(-1.75%) |
Nov 18, 2015 | 13.80 | 13.80 | 13.51 | 13.63 | 44,049 | -0.04(-0.26%) |
Nov 17, 2015 | 13.63 | 13.93 | 13.27 | 13.66 | 117,548 | +0.18(+1.37%) |
Nov 16, 2015 | 13.59 | 13.75 | 13.11 | 13.48 | 201,297 | -0.15(-1.10%) |
Nov 13, 2015 | 14.26 | 14.32 | 13.39 | 13.63 | 132,025 | -0.70(-4.86%) |
Nov 12, 2015 | 14.60 | 14.76 | 14.21 | 14.32 | 85,471 | -0.41(-2.75%) |
Nov 11, 2015 | 15.03 | 15.16 | 14.61 | 14.73 | 64,239 | -0.30(-1.99%) |
Nov 10, 2015 | 15.10 | 15.21 | 14.87 | 15.03 | 81,070 | -0.08(-0.52%) |
Nov 09, 2015 | 15.46 | 15.52 | 14.95 | 15.11 | 55,548 | -0.35(-2.28%) |
Nov 06, 2015 | 15.00 | 15.52 | 14.89 | 15.46 | 59,565 | +0.43(+2.87%) |
Nov 05, 2015 | 14.88 | 15.07 | 14.74 | 15.03 | 61,070 | +0.19(+1.31%) |
Nov 04, 2015 | 14.75 | 14.97 | 14.59 | 14.83 | 83,637 | +0.19(+1.26%) |
Nov 03, 2015 | 14.63 | 14.83 | 14.59 | 14.65 | 115,636 | +0.02(+0.12%) |
Nov 02, 2015 | 14.30 | 14.77 | 14.30 | 14.63 | 94,174 | +0.26(+1.84%) |
Oct 30, 2015 | 14.90 | 14.90 | 14.29 | 14.37 | 151,610 | -0.55(-3.72%) |
Oct 29, 2015 | 14.90 | 15.14 | 14.56 | 14.92 | 92,161 | -0.01(-0.06%) |
Oct 28, 2015 | 14.45 | 15.00 | 14.37 | 14.93 | 128,907 | +0.55(+3.80%) |
Oct 27, 2015 | 14.38 | 14.60 | 14.22 | 14.38 | 71,402 | -0.10(-0.67%) |
Oct 26, 2015 | 14.23 | 14.61 | 14.08 | 14.48 | 119,035 | +0.13(+0.92%) |
Oct 23, 2015 | 14.11 | 14.46 | 13.56 | 14.35 | 156,124 | -0.04(-0.31%) |
Oct 22, 2015 | 14.47 | 14.63 | 14.13 | 14.39 | 89,604 | +0.05(+0.37%) |
Oct 21, 2015 | 14.49 | 14.58 | 14.23 | 14.34 | 75,342 | -0.14(-0.97%) |
Oct 20, 2015 | 14.36 | 14.58 | 14.32 | 14.48 | 95,738 | +0.08(+0.55%) |
Oct 19, 2015 | 14.29 | 14.42 | 14.11 | 14.40 | 45,060 | +0.07(+0.49%) |
Oct 16, 2015 | 14.57 | 14.57 | 14.12 | 14.33 | 66,056 | -0.19(-1.27%) |
Oct 15, 2015 | 14.10 | 14.54 | 14.02 | 14.52 | 57,892 | +0.43(+3.07%) |
Oct 14, 2015 | 14.05 | 14.18 | 13.89 | 14.08 | 72,873 | +0.06(+0.44%) |
Oct 13, 2015 | 14.10 | 14.22 | 14.02 | 14.02 | 52,833 | -0.22(-1.55%) |
Oct 12, 2015 | 14.31 | 14.36 | 14.17 | 14.24 | 33,664 | -0.10(-0.68%) |
Oct 09, 2015 | 14.19 | 14.45 | 14.08 | 14.34 | 40,835 | +0.19(+1.37%) |
Oct 08, 2015 | 14.19 | 14.37 | 13.98 | 14.15 | 127,864 | -0.03(-0.19%) |
Oct 07, 2015 | 13.84 | 14.19 | 13.82 | 14.17 | 88,996 | +0.46(+3.34%) |
Oct 06, 2015 | 13.75 | 13.97 | 13.31 | 13.71 | 75,107 | -0.21(-1.52%) |
Oct 05, 2015 | 13.67 | 14.12 | 13.56 | 13.93 | 92,702 | +0.33(+2.46%) |
Oct 02, 2015 | 13.67 | 13.67 | 13.05 | 13.59 | 131,927 | -0.12(-0.90%) |
Oct 01, 2015 | 13.65 | 13.92 | 13.56 | 13.71 | 82,303 | +0.06(+0.45%) |
Sep 30, 2015 | 13.56 | 13.76 | 13.33 | 13.65 | 159,173 | +0.32(+2.38%) |
Sep 29, 2015 | 12.97 | 13.55 | 12.66 | 13.34 | 154,538 | +0.41(+3.13%) |
Sep 28, 2015 | 13.50 | 13.61 | 12.71 | 12.93 | 92,715 | -0.62(-4.55%) |
Sep 25, 2015 | 14.16 | 14.30 | 13.47 | 13.55 | 144,916 | -0.52(-3.69%) |
Sep 24, 2015 | 14.03 | 14.30 | 13.94 | 14.07 | 120,108 | -0.02(-0.12%) |
Sep 23, 2015 | 14.62 | 15.15 | 14.08 | 14.08 | 276,369 | -0.15(-1.05%) |
Sep 22, 2015 | 14.14 | 14.51 | 14.12 | 14.23 | 68,644 | -0.08(-0.55%) |
Sep 21, 2015 | 14.31 | 15.38 | 14.18 | 14.31 | 204,203 | +0.31(+2.20%) |
Sep 18, 2015 | 13.56 | 14.12 | 13.53 | 14.01 | 135,251 | +0.23(+1.66%) |
Sep 17, 2015 | 13.71 | 14.02 | 13.67 | 13.78 | 82,420 | +0.08(+0.58%) |
Sep 16, 2015 | 13.70 | 13.83 | 13.54 | 13.70 | 57,223 | -0.01(-0.06%) |
Sep 15, 2015 | 13.87 | 13.91 | 13.60 | 13.71 | 54,414 | -0.11(-0.83%) |
Sep 14, 2015 | 13.71 | 13.89 | 13.56 | 13.82 | 136,021 | +0.14(+1.03%) |
Sep 11, 2015 | 13.67 | 13.83 | 13.61 | 13.68 | 42,539 | -0.05(-0.39%) |
Sep 10, 2015 | 13.71 | 13.94 | 13.53 | 13.73 | 68,324 | +0.03(+0.19%) |
Sep 09, 2015 | 13.64 | 13.88 | 13.49 | 13.71 | 96,638 | +0.23(+1.70%) |
Sep 08, 2015 | 13.73 | 13.89 | 13.31 | 13.48 | 52,229 | -0.11(-0.78%) |
Sep 04, 2015 | 13.82 | 13.58 | 13.58 | 13.58 | 89,799 | -0.30(-2.16%) |
Sep 03, 2015 | 14.34 | 14.57 | 13.80 | 13.88 | 70,146 | -0.36(-2.54%) |
Sep 02, 2015 | 14.43 | 14.90 | 14.03 | 14.24 | 168,305 | +0.09(+0.62%) |
Sep 01, 2015 | 14.42 | 14.53 | 14.11 | 14.16 | 66,337 | -0.38(-2.61%) |
Aug 31, 2015 | 14.71 | 14.83 | 14.38 | 14.53 | 257,807 | -0.24(-1.61%) |
Aug 28, 2015 | 14.17 | 14.97 | 14.08 | 14.77 | 236,953 | +0.65(+4.62%) |
Aug 27, 2015 | 13.50 | 14.23 | 13.44 | 14.12 | 257,415 | +0.75(+5.60%) |
Aug 26, 2015 | 13.18 | 13.54 | 12.79 | 13.37 | 182,939 | +0.48(+3.76%) |
Aug 25, 2015 | 13.49 | 13.49 | 12.55 | 12.89 | 159,484 | -0.29(-2.21%) |
Aug 24, 2015 | 13.36 | 13.70 | 13.16 | 13.18 | 101,563 | -0.73(-5.26%) |
Aug 21, 2015 | 13.80 | 13.94 | 13.58 | 13.91 | 77,227 | -0.11(-0.82%) |
Aug 20, 2015 | 13.98 | 15.11 | 13.86 | 14.02 | 104,297 | +0.04(+0.32%) |
Aug 19, 2015 | 14.53 | 14.53 | 13.68 | 13.98 | 116,501 | -0.70(-4.74%) |
Aug 18, 2015 | 15.01 | 15.01 | 14.59 | 14.67 | 53,364 | -0.27(-1.83%) |
Aug 17, 2015 | 15.38 | 15.49 | 14.78 | 14.95 | 58,282 | -0.56(-3.63%) |
Aug 14, 2015 | 15.47 | 15.82 | 15.43 | 15.51 | 64,067 | -0.04(-0.23%) |
Aug 13, 2015 | 15.56 | 15.59 | 15.35 | 15.55 | 52,395 | +0.02(+0.11%) |
Aug 12, 2015 | 15.48 | 15.67 | 15.04 | 15.53 | 90,852 | +0.05(+0.34%) |
Aug 11, 2015 | 17.13 | 17.19 | 15.19 | 15.48 | 346,748 | -1.96(-11.26%) |
Aug 10, 2015 | 17.09 | 17.61 | 16.86 | 17.44 | 58,120 | +0.53(+3.12%) |
Aug 07, 2015 | 16.93 | 17.16 | 16.62 | 16.91 | 60,791 | -0.13(-0.78%) |
Aug 06, 2015 | 16.66 | 17.32 | 16.66 | 17.04 | 48,427 | -0.04(-0.21%) |
Aug 05, 2015 | 17.29 | 17.48 | 17.05 | 17.08 | 67,181 | -0.17(-0.97%) |
Aug 04, 2015 | 17.21 | 17.68 | 17.07 | 17.25 | 62,812 | +0.04(+0.21%) |
Aug 03, 2015 | 17.00 | 17.60 | 16.94 | 17.21 | 131,658 | +0.19(+1.14%) |
Jul 31, 2015 | 16.94 | 17.17 | 16.93 | 17.02 | 77,873 | +0.13(+0.78%) |
Jul 30, 2015 | 16.82 | 17.01 | 16.54 | 16.89 | 43,180 | -0.04(-0.21%) |
Jul 29, 2015 | 17.11 | 17.16 | 16.86 | 16.92 | 85,556 | -0.18(-1.08%) |
Jul 28, 2015 | 17.63 | 17.85 | 16.45 | 17.11 | 328,449 | -0.39(-2.22%) |
Jul 27, 2015 | 17.00 | 17.62 | 16.57 | 17.49 | 102,192 | +0.66(+3.92%) |
Jul 24, 2015 | 16.00 | 17.55 | 15.52 | 16.83 | 147,948 | +1.56(+10.21%) |
Jul 23, 2015 | 15.63 | 15.63 | 14.85 | 15.27 | 121,789 | -0.30(-1.92%) |
Jul 22, 2015 | 15.30 | 15.65 | 15.14 | 15.57 | 67,730 | +0.25(+1.61%) |
Jul 21, 2015 | 15.08 | 15.62 | 15.04 | 15.33 | 79,912 | +0.26(+1.75%) |
Jul 20, 2015 | 14.96 | 15.09 | 14.64 | 15.06 | 58,887 | +0.17(+1.12%) |
Jul 17, 2015 | 15.26 | 15.26 | 14.57 | 14.90 | 79,584 | -0.33(-2.14%) |
Jul 16, 2015 | 15.16 | 15.40 | 15.04 | 15.22 | 33,023 | +0.11(+0.76%) |
Jul 15, 2015 | 15.35 | 15.40 | 15.06 | 15.11 | 22,326 | -0.20(-1.32%) |
Jul 14, 2015 | 15.73 | 15.73 | 14.99 | 15.31 | 81,393 | -0.31(-1.97%) |
Jul 13, 2015 | 15.28 | 15.68 | 15.27 | 15.62 | 57,171 | +0.47(+3.08%) |
Jul 10, 2015 | 15.32 | 15.39 | 15.12 | 15.15 | 39,870 | -0.03(-0.17%) |
Jul 09, 2015 | 15.75 | 15.75 | 15.14 | 15.18 | 28,595 | -0.35(-2.27%) |
Jul 08, 2015 | 15.32 | 15.71 | 15.08 | 15.53 | 68,510 | +0.07(+0.46%) |
Jul 07, 2015 | 15.46 | 15.52 | 14.76 | 15.46 | 90,468 | -0.01(-0.06%) |
Jul 06, 2015 | 15.30 | 15.51 | 15.13 | 15.47 | 68,333 | +0.01(+0.06%) |
Jul 02, 2015 | 15.94 | 15.46 | 15.46 | 15.46 | 47,794 | -0.43(-2.72%) |