Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.60 | 12.77 | 12.50 | 12.77 | 19,387 | +0.34(+2.74%) |
Jun 29, 2016 | 12.30 | 12.52 | 12.25 | 12.43 | 55,971 | +0.77(+6.60%) |
Jun 28, 2016 | 11.57 | 11.74 | 11.57 | 11.66 | 125,204 | +0.43(+3.83%) |
Jun 27, 2016 | 11.40 | 11.40 | 11.09 | 11.23 | 40,432 | -0.20(-1.71%) |
Jun 24, 2016 | 11.78 | 11.99 | 11.30 | 11.43 | 61,903 | -1.88(-14.10%) |
Jun 23, 2016 | 13.16 | 13.30 | 13.05 | 13.30 | 22,084 | +0.42(+3.26%) |
Jun 22, 2016 | 12.96 | 12.98 | 12.80 | 12.88 | 14,192 | -0.04(-0.31%) |
Jun 21, 2016 | 12.68 | 12.92 | 12.60 | 12.92 | 15,882 | +0.21(+1.61%) |
Jun 20, 2016 | 12.71 | 12.82 | 12.66 | 12.71 | 37,817 | +0.24(+1.96%) |
Jun 17, 2016 | 12.29 | 12.50 | 11.88 | 12.47 | 36,598 | +0.26(+2.13%) |
Jun 16, 2016 | 11.94 | 12.21 | 11.72 | 12.21 | 45,067 | -0.09(-0.73%) |
Jun 15, 2016 | 12.21 | 12.36 | 12.10 | 12.30 | 29,135 | +0.06(+0.49%) |
Jun 14, 2016 | 12.33 | 12.41 | 11.95 | 12.24 | 49,791 | -0.18(-1.45%) |
Jun 13, 2016 | 12.37 | 12.75 | 12.36 | 12.42 | 30,817 | -0.18(-1.43%) |
Jun 10, 2016 | 12.71 | 12.85 | 12.60 | 12.60 | 13,437 | -0.56(-4.26%) |
Jun 09, 2016 | 13.12 | 13.20 | 13.09 | 13.16 | 8,001 | -0.32(-2.37%) |
Jun 08, 2016 | 13.60 | 13.60 | 13.48 | 13.48 | 6,975 | +0.09(+0.67%) |
Jun 07, 2016 | 13.36 | 13.46 | 13.36 | 13.39 | 38,223 | +0.16(+1.21%) |
Jun 06, 2016 | 13.17 | 13.25 | 13.12 | 13.23 | 9,851 | +0.41(+3.16%) |
Jun 03, 2016 | 12.85 | 12.86 | 12.72 | 12.82 | 24,823 | +0.02(+0.20%) |
Jun 02, 2016 | 12.70 | 12.81 | 12.67 | 12.80 | 20,323 | +0.02(+0.12%) |
Jun 01, 2016 | 12.61 | 12.79 | 12.57 | 12.79 | 37,069 | -0.05(-0.39%) |
May 31, 2016 | 13.17 | 13.17 | 12.83 | 12.84 | 5,765 | -0.30(-2.28%) |
May 27, 2016 | 13.13 | 13.13 | 13.13 | 0 | -0.07(-0.53%) | |
May 26, 2016 | 13.42 | 13.42 | 13.17 | 13.21 | 30,294 | -0.14(-1.09%) |
May 25, 2016 | 13.09 | 13.35 | 13.09 | 13.35 | 176,972 | +0.49(+3.81%) |
May 24, 2016 | 12.73 | 12.88 | 12.67 | 12.86 | 15,868 | +0.28(+2.23%) |
May 23, 2016 | 12.47 | 12.61 | 12.47 | 12.58 | 24,713 | -0.09(-0.71%) |
May 20, 2016 | 12.74 | 12.80 | 12.61 | 12.67 | 14,392 | +0.06(+0.48%) |
May 19, 2016 | 12.71 | 12.75 | 12.44 | 12.61 | 38,112 | -0.44(-3.37%) |
May 18, 2016 | 13.09 | 13.22 | 12.95 | 13.05 | 30,747 | +0.03(+0.23%) |
May 17, 2016 | 13.08 | 13.18 | 13.02 | 13.02 | 24,181 | -0.16(-1.21%) |
May 16, 2016 | 13.10 | 13.25 | 13.10 | 13.18 | 24,706 | +0.24(+1.85%) |
May 13, 2016 | 12.97 | 13.04 | 12.85 | 12.94 | 11,434 | -0.18(-1.37%) |
May 12, 2016 | 13.34 | 13.34 | 12.97 | 13.12 | 19,772 | +0.33(+2.58%) |
May 11, 2016 | 12.73 | 12.91 | 12.61 | 12.79 | 8,076 | -0.10(-0.78%) |
May 10, 2016 | 12.71 | 12.93 | 12.71 | 12.89 | 25,598 | +0.18(+1.42%) |
May 09, 2016 | 12.86 | 12.86 | 12.59 | 12.71 | 8,733 | -0.35(-2.68%) |
May 06, 2016 | 12.71 | 13.07 | 12.71 | 13.06 | 18,477 | +0.19(+1.48%) |
May 05, 2016 | 13.06 | 13.17 | 12.81 | 12.87 | 21,643 | +0.39(+3.12%) |
May 04, 2016 | 12.53 | 12.63 | 12.33 | 12.48 | 11,501 | -0.04(-0.32%) |
May 03, 2016 | 12.69 | 12.70 | 12.41 | 12.52 | 39,362 | -0.63(-4.79%) |
May 02, 2016 | 13.05 | 13.15 | 12.88 | 13.15 | 15,928 | -0.09(-0.68%) |
Apr 29, 2016 | 13.26 | 13.37 | 13.09 | 13.24 | 11,692 | +0.11(+0.84%) |
Apr 28, 2016 | 13.14 | 13.33 | 13.13 | 13.13 | 18,592 | -0.23(-1.72%) |
Apr 27, 2016 | 13.16 | 13.38 | 13.11 | 13.36 | 23,487 | +0.44(+3.41%) |
Apr 26, 2016 | 12.87 | 12.98 | 12.82 | 12.92 | 48,415 | +0.48(+3.86%) |
Apr 25, 2016 | 12.61 | 12.63 | 12.44 | 12.44 | 18,256 | -0.27(-2.12%) |
Apr 22, 2016 | 12.61 | 12.78 | 12.61 | 12.71 | 13,576 | +0.04(+0.32%) |
Apr 21, 2016 | 12.96 | 12.96 | 12.66 | 12.67 | 49,614 | -0.03(-0.24%) |
Apr 20, 2016 | 12.64 | 12.82 | 12.57 | 12.70 | 16,496 | +0.19(+1.52%) |
Apr 19, 2016 | 12.21 | 12.55 | 12.21 | 12.51 | 123,608 | +0.42(+3.47%) |
Apr 18, 2016 | 11.72 | 12.09 | 11.69 | 12.09 | 20,549 | +0.21(+1.77%) |
Apr 15, 2016 | 11.84 | 11.90 | 11.77 | 11.88 | 34,043 | -0.03(-0.25%) |
Apr 14, 2016 | 12.03 | 12.06 | 11.89 | 11.91 | 61,789 | -0.12(-0.96%) |
Apr 13, 2016 | 11.85 | 12.07 | 11.75 | 12.03 | 133,402 | +0.68(+5.95%) |
Apr 12, 2016 | 11.11 | 11.35 | 11.10 | 11.35 | 40,905 | +0.25(+2.25%) |
Apr 11, 2016 | 10.97 | 11.10 | 10.93 | 11.10 | 59,498 | +0.40(+3.74%) |
Apr 08, 2016 | 10.71 | 10.91 | 10.70 | 10.70 | 12,251 | +0.22(+2.10%) |
Apr 07, 2016 | 10.50 | 10.56 | 10.38 | 10.48 | 26,342 | -0.15(-1.41%) |
Apr 06, 2016 | 10.51 | 10.73 | 10.44 | 10.63 | 35,447 | -0.02(-0.19%) |
Apr 05, 2016 | 10.63 | 10.69 | 10.55 | 10.65 | 744,792 | -0.30(-2.74%) |
Apr 04, 2016 | 10.82 | 10.97 | 10.81 | 10.95 | 15,175 | +0.07(+0.64%) |
Apr 01, 2016 | 10.89 | 11.02 | 10.87 | 10.88 | 17,526 | -0.43(-3.80%) |
Mar 31, 2016 | 11.23 | 11.34 | 11.22 | 11.31 | 33,677 | -0.10(-0.88%) |
Mar 30, 2016 | 11.51 | 11.54 | 11.35 | 11.41 | 27,910 | +0.17(+1.47%) |
Mar 29, 2016 | 10.97 | 11.28 | 10.94 | 11.24 | 44,351 | +0.07(+0.67%) |
Mar 28, 2016 | 11.25 | 11.25 | 11.08 | 11.17 | 38,051 | +0.07(+0.63%) |
Mar 24, 2016 | 11.10 | 11.10 | 11.10 | 0 | -0.14(-1.29%) | |
Mar 23, 2016 | 11.51 | 11.53 | 11.21 | 11.24 | 65,241 | -0.44(-3.72%) |
Mar 22, 2016 | 11.54 | 11.72 | 11.54 | 11.68 | 32,653 | -0.08(-0.68%) |
Mar 21, 2016 | 11.85 | 11.85 | 11.66 | 11.76 | 21,844 | -0.08(-0.68%) |
Mar 18, 2016 | 12.12 | 12.13 | 11.79 | 11.84 | 165,366 | -0.26(-2.15%) |
Mar 17, 2016 | 12.04 | 12.24 | 12.02 | 12.10 | 113,342 | +0.33(+2.80%) |
Mar 16, 2016 | 11.56 | 11.82 | 11.53 | 11.77 | 18,430 | +0.05(+0.43%) |
Mar 15, 2016 | 11.67 | 11.73 | 11.54 | 11.72 | 46,917 | -0.12(-1.01%) |
Mar 14, 2016 | 11.78 | 11.86 | 11.67 | 11.84 | 43,576 | -0.07(-0.59%) |
Mar 11, 2016 | 11.73 | 11.91 | 11.69 | 11.91 | 41,341 | +0.06(+0.51%) |
Mar 10, 2016 | 11.68 | 12.19 | 11.40 | 11.85 | 30,988 | +0.27(+2.33%) |
Mar 09, 2016 | 11.58 | 11.76 | 11.41 | 11.58 | 26,258 | -0.08(-0.69%) |
Mar 08, 2016 | 12.03 | 12.03 | 11.61 | 11.66 | 64,307 | -0.43(-3.56%) |
Mar 07, 2016 | 11.86 | 12.14 | 11.78 | 12.09 | 40,143 | +0.55(+4.77%) |
Mar 04, 2016 | 11.60 | 11.72 | 11.54 | 11.54 | 17,415 | -0.14(-1.20%) |
Mar 03, 2016 | 11.47 | 11.68 | 11.41 | 11.68 | 51,773 | +0.48(+4.29%) |
Mar 02, 2016 | 10.78 | 11.20 | 10.78 | 11.20 | 20,097 | +0.38(+3.46%) |
Mar 01, 2016 | 10.75 | 10.89 | 10.68 | 10.82 | 61,554 | +0.47(+4.59%) |
Feb 29, 2016 | 10.27 | 10.37 | 10.23 | 10.35 | 29,751 | +0.03(+0.24%) |
Feb 26, 2016 | 10.27 | 10.41 | 10.27 | 10.32 | 32,840 | +0.52(+5.36%) |
Feb 25, 2016 | 9.920 | 9.930 | 9.690 | 9.800 | 46,430 | +0.10(+1.03%) |
Feb 24, 2016 | 9.380 | 9.700 | 9.370 | 9.700 | 35,548 | -0.18(-1.82%) |
Feb 23, 2016 | 10.07 | 10.10 | 9.780 | 9.880 | 62,785 | -0.34(-3.33%) |
Feb 22, 2016 | 10.17 | 10.29 | 10.14 | 10.22 | 60,376 | +0.29(+2.92%) |
Feb 19, 2016 | 9.920 | 9.930 | 9.780 | 9.930 | 34,669 | -0.09(-0.90%) |
Feb 18, 2016 | 10.64 | 10.64 | 10.02 | 10.02 | 63,870 | -0.32(-3.09%) |
Feb 17, 2016 | 9.940 | 10.40 | 9.940 | 10.34 | 82,486 | +0.43(+4.34%) |
Feb 16, 2016 | 10.03 | 10.03 | 9.740 | 9.910 | 55,915 | -0.02(-0.20%) |
Feb 12, 2016 | 9.930 | 9.930 | 9.930 | 0 | +0.38(+3.98%) | |
Feb 11, 2016 | 9.410 | 9.550 | 9.290 | 9.550 | 51,977 | -0.22(-2.25%) |
Feb 10, 2016 | 9.770 | 9.920 | 9.740 | 9.770 | 24,013 | +0.01(+0.10%) |
Feb 09, 2016 | 9.920 | 9.920 | 9.600 | 9.760 | 65,068 | -0.38(-3.75%) |
Feb 08, 2016 | 10.06 | 10.14 | 9.930 | 10.14 | 59,725 | -0.49(-4.61%) |
Feb 05, 2016 | 10.55 | 10.75 | 10.47 | 10.63 | 36,013 | +0.25(+2.41%) |
Feb 04, 2016 | 10.02 | 10.39 | 10.02 | 10.38 | 47,826 | +0.68(+7.01%) |
Feb 03, 2016 | 9.640 | 9.810 | 9.300 | 9.700 | 89,965 | +0.31(+3.30%) |
Feb 02, 2016 | 9.510 | 9.510 | 9.350 | 9.390 | 116,456 | -0.76(-7.49%) |
Feb 01, 2016 | 10.14 | 10.15 | 9.960 | 10.15 | 73,321 | -0.30(-2.87%) |
Jan 29, 2016 | 10.21 | 10.45 | 10.15 | 10.45 | 82,703 | +0.16(+1.60%) |
Jan 28, 2016 | 10.44 | 10.46 | 10.18 | 10.29 | 75,601 | +0.54(+5.60%) |
Jan 27, 2016 | 9.600 | 9.740 | 9.210 | 9.740 | 74,403 | -0.16(-1.62%) |
Jan 26, 2016 | 9.635 | 9.910 | 9.569 | 9.900 | 134,897 | +0.57(+6.11%) |
Jan 25, 2016 | 9.450 | 9.525 | 9.280 | 9.330 | 168,837 | -0.43(-4.41%) |
Jan 22, 2016 | 9.890 | 9.920 | 9.580 | 9.760 | 136,801 | +0.60(+6.55%) |
Jan 21, 2016 | 8.850 | 9.210 | 8.850 | 9.160 | 158,651 | +0.33(+3.74%) |
Jan 20, 2016 | 8.980 | 8.980 | 8.630 | 8.830 | 299,641 | -0.30(-3.29%) |
Jan 19, 2016 | 9.430 | 9.430 | 9.060 | 9.130 | 192,813 | -0.26(-2.77%) |
Jan 15, 2016 | 9.390 | 9.390 | 9.390 | 0 | -0.67(-6.71%) | |
Jan 14, 2016 | 9.730 | 10.15 | 9.660 | 10.06 | 141,971 | +0.64(+6.85%) |
Jan 13, 2016 | 9.480 | 9.750 | 9.320 | 9.420 | 71,238 | -0.06(-0.63%) |
Jan 12, 2016 | 9.790 | 9.830 | 9.290 | 9.480 | 220,625 | -0.10(-1.04%) |
Jan 11, 2016 | 9.800 | 9.800 | 9.460 | 9.580 | 160,761 | -0.22(-2.24%) |
Jan 08, 2016 | 10.00 | 10.00 | 9.740 | 9.800 | 85,977 | -0.20(-2.00%) |
Jan 07, 2016 | 9.900 | 10.13 | 9.900 | 10.00 | 88,913 | -0.37(-3.52%) |
Jan 06, 2016 | 10.30 | 10.44 | 10.29 | 10.37 | 302,789 | -0.35(-3.27%) |
Jan 05, 2016 | 10.88 | 10.87 | 10.59 | 10.71 | 120,147 | -0.25(-2.24%) |
Jan 04, 2016 | 10.89 | 11.02 | 10.79 | 10.96 | 172,724 | -0.17(-1.53%) |
Dec 31, 2015 | 11.13 | 11.13 | 11.13 | 0 | -0.03(-0.27%) | |
Dec 30, 2015 | 11.17 | 11.26 | 11.11 | 11.16 | 148,600 | -0.27(-2.36%) |
Dec 29, 2015 | 11.59 | 11.59 | 11.29 | 11.43 | 202,717 | -0.06(-0.52%) |
Dec 28, 2015 | 11.50 | 11.55 | 11.44 | 11.49 | 158,278 | -0.46(-3.85%) |
Dec 24, 2015 | 11.95 | 11.95 | 11.95 | 0 | +0.19(+1.66%) | |
Dec 23, 2015 | 11.63 | 11.83 | 11.57 | 11.76 | 146,417 | +0.76(+6.86%) |
Dec 22, 2015 | 10.88 | 11.06 | 10.86 | 11.00 | 233,938 | +0.09(+0.82%) |
Dec 21, 2015 | 10.85 | 11.03 | 10.82 | 10.91 | 165,055 | -0.05(-0.50%) |
Dec 18, 2015 | 11.04 | 11.13 | 10.89 | 10.96 | 179,957 | -0.09(-0.77%) |
Dec 17, 2015 | 11.50 | 11.74 | 11.01 | 11.05 | 157,247 | -0.23(-2.04%) |
Dec 16, 2015 | 11.66 | 11.66 | 11.01 | 11.28 | 207,561 | -0.20(-1.74%) |
Dec 15, 2015 | 11.51 | 11.60 | 11.45 | 11.48 | 314,489 | +0.15(+1.32%) |
Dec 14, 2015 | 11.35 | 11.40 | 11.24 | 11.33 | 133,781 | -0.22(-1.95%) |
Dec 11, 2015 | 11.85 | 11.85 | 11.55 | 11.55 | 77,458 | -0.38(-3.14%) |
Dec 10, 2015 | 11.83 | 12.10 | 11.83 | 11.93 | 205,213 | +0.05(+0.42%) |
Dec 09, 2015 | 11.73 | 12.12 | 11.71 | 11.88 | 149,381 | +0.35(+3.04%) |
Dec 08, 2015 | 11.52 | 11.70 | 11.49 | 11.53 | 154,862 | -0.21(-1.79%) |
Dec 07, 2015 | 11.92 | 11.95 | 11.57 | 11.74 | 170,830 | -0.77(-6.16%) |
Dec 04, 2015 | 12.51 | 12.66 | 12.44 | 12.51 | 98,223 | -0.12(-0.95%) |
Dec 03, 2015 | 13.02 | 13.02 | 12.52 | 12.63 | 63,385 | +0.11(+0.88%) |
Dec 02, 2015 | 12.79 | 12.93 | 12.51 | 12.52 | 69,607 | -0.50(-3.84%) |
Dec 01, 2015 | 13.06 | 13.14 | 12.94 | 13.02 | 72,041 | +0.02(+0.15%) |
Nov 30, 2015 | 13.08 | 13.10 | 12.90 | 13.00 | 72,378 | +0.04(+0.31%) |
Nov 27, 2015 | 13.07 | 13.12 | 12.96 | 12.96 | 58,342 | +0.06(+0.47%) |
Nov 25, 2015 | 12.90 | 12.90 | 12.90 | 0 | -0.23(-1.79%) | |
Nov 24, 2015 | 12.94 | 13.17 | 12.94 | 13.13 | 123,214 | +0.45(+3.51%) |
Nov 23, 2015 | 12.77 | 12.69 | 92,580 | -0.02(-0.16%) | ||
Nov 20, 2015 | 13.03 | 13.03 | 12.66 | 12.71 | 65,551 | -0.49(-3.71%) |
Nov 19, 2015 | 13.03 | 13.20 | 13.02 | 13.20 | 57,355 | +0.25(+1.93%) |
Nov 18, 2015 | 12.93 | 13.02 | 12.80 | 12.95 | 119,573 | +0.45(+3.60%) |
Nov 17, 2015 | 12.64 | 12.73 | 12.48 | 12.50 | 298,234 | +0.03(+0.24%) |
Nov 16, 2015 | 12.14 | 12.47 | 12.13 | 12.47 | 62,442 | +0.42(+3.49%) |
Nov 13, 2015 | 12.00 | 12.13 | 11.85 | 12.05 | 102,286 | -0.07(-0.62%) |
Nov 12, 2015 | 12.04 | 12.18 | 11.98 | 12.12 | 107,617 | -0.84(-6.48%) |
Nov 11, 2015 | 13.25 | 13.25 | 12.80 | 12.96 | 396,385 | -0.14(-1.11%) |
Nov 10, 2015 | 12.97 | 13.11 | 12.92 | 13.11 | 1,311,432 | -0.09(-0.68%) |
Nov 09, 2015 | 13.30 | 13.41 | 13.04 | 13.20 | 28,396 | -0.09(-0.68%) |
Nov 06, 2015 | 13.22 | 13.30 | 13.07 | 13.29 | 51,647 | +0.00(+0.00%) |
Nov 05, 2015 | 13.50 | 13.50 | 13.27 | 13.29 | 32,864 | -0.30(-2.21%) |
Nov 04, 2015 | 13.91 | 13.91 | 13.52 | 13.59 | 98,226 | -0.11(-0.80%) |
Nov 03, 2015 | 13.31 | 13.75 | 13.31 | 13.70 | 46,493 | +0.83(+6.45%) |
Nov 02, 2015 | 12.72 | 12.87 | 12.58 | 12.87 | 48,874 | +0.34(+2.71%) |
Oct 30, 2015 | 12.66 | 12.72 | 12.53 | 12.53 | 30,915 | -0.08(-0.63%) |
Oct 29, 2015 | 12.45 | 12.69 | 12.45 | 12.61 | 36,450 | -0.09(-0.67%) |
Oct 28, 2015 | 12.29 | 12.83 | 12.29 | 12.70 | 54,388 | +0.43(+3.46%) |
Oct 27, 2015 | 12.17 | 12.32 | 12.12 | 12.27 | 21,846 | -0.48(-3.76%) |
Oct 26, 2015 | 12.92 | 12.92 | 12.68 | 12.75 | 36,481 | -0.13(-1.01%) |
Oct 23, 2015 | 12.88 | 12.93 | 12.73 | 12.88 | 16,493 | -0.16(-1.23%) |
Oct 22, 2015 | 12.87 | 13.05 | 12.85 | 13.04 | 74,616 | +0.26(+2.03%) |
Oct 21, 2015 | 12.79 | 12.84 | 12.69 | 12.78 | 86,226 | +0.03(+0.24%) |
Oct 20, 2015 | 12.73 | 12.86 | 12.72 | 12.75 | 49,174 | -0.23(-1.81%) |
Oct 19, 2015 | 13.04 | 13.06 | 12.87 | 12.98 | 67,193 | -0.54(-3.96%) |
Oct 16, 2015 | 13.37 | 13.52 | 13.31 | 13.52 | 76,511 | +0.05(+0.37%) |
Oct 15, 2015 | 13.38 | 13.47 | 13.25 | 13.47 | 72,573 | -0.56(-3.99%) |
Oct 14, 2015 | 13.95 | 14.09 | 13.85 | 14.03 | 62,491 | +0.35(+2.56%) |
Oct 13, 2015 | 13.41 | 13.82 | 13.41 | 13.68 | 61,959 | -0.32(-2.29%) |
Oct 12, 2015 | 14.26 | 14.28 | 13.92 | 14.00 | 112,207 | -0.25(-1.75%) |
Oct 09, 2015 | 14.39 | 14.48 | 14.17 | 14.25 | 27,203 | +0.18(+1.28%) |
Oct 08, 2015 | 13.90 | 14.11 | 13.77 | 14.07 | 99,208 | +0.04(+0.29%) |
Oct 07, 2015 | 14.19 | 14.24 | 13.84 | 14.03 | 77,942 | +0.35(+2.56%) |
Oct 06, 2015 | 13.30 | 13.68 | 13.30 | 13.68 | 114,065 | +0.40(+3.01%) |
Oct 05, 2015 | 13.15 | 13.28 | 13.12 | 13.28 | 80,358 | +0.69(+5.48%) |
Oct 02, 2015 | 12.18 | 12.69 | 12.18 | 12.59 | 130,369 | +0.45(+3.71%) |
Oct 01, 2015 | 12.35 | 11.98 | 12.14 | 143,312 | +0.49(+4.21%) | |
Sep 30, 2015 | 11.59 | 11.65 | 11.47 | 11.65 | 96,344 | +0.14(+1.22%) |
Sep 29, 2015 | 11.48 | 11.58 | 11.38 | 11.51 | 245,030 | +0.31(+2.77%) |
Sep 28, 2015 | 11.30 | 11.34 | 11.11 | 11.20 | 53,100 | +0.02(+0.18%) |
Sep 25, 2015 | 11.38 | 11.40 | 11.13 | 11.18 | 73,180 | -0.18(-1.58%) |
Sep 24, 2015 | 11.48 | 11.53 | 11.26 | 11.36 | 194,918 | +0.15(+1.34%) |
Sep 23, 2015 | 11.47 | 11.48 | 11.09 | 11.21 | 31,957 | -0.23(-2.01%) |
Sep 22, 2015 | 11.56 | 11.57 | 11.28 | 11.44 | 286,591 | -0.54(-4.51%) |
Sep 21, 2015 | 12.05 | 12.10 | 11.89 | 11.98 | 51,509 | -0.22(-1.80%) |
Sep 18, 2015 | 12.38 | 12.50 | 12.13 | 12.20 | 60,521 | -0.66(-5.13%) |
Sep 17, 2015 | 12.87 | 13.01 | 12.75 | 12.86 | 30,115 | -0.18(-1.38%) |
Sep 16, 2015 | 12.83 | 13.04 | 12.82 | 13.04 | 273,309 | +0.31(+2.48%) |
Sep 15, 2015 | 12.54 | 12.75 | 12.51 | 12.72 | 1,056,549 | +0.16(+1.27%) |
Sep 14, 2015 | 12.55 | 12.62 | 12.49 | 12.56 | 186,769 | -0.12(-0.91%) |
Sep 11, 2015 | 12.66 | 12.78 | 12.60 | 12.68 | 295,465 | -0.41(-3.13%) |
Sep 10, 2015 | 12.98 | 13.10 | 12.83 | 13.09 | 126,911 | -0.04(-0.30%) |
Sep 09, 2015 | 13.51 | 13.51 | 13.03 | 13.13 | 1,968,664 | -0.13(-0.98%) |
Sep 08, 2015 | 13.24 | 13.27 | 13.13 | 13.26 | 61,333 | +0.11(+0.83%) |
Sep 04, 2015 | 13.15 | 13.15 | 13.15 | 0 | -0.29(-2.19%) | |
Sep 03, 2015 | 13.42 | 13.70 | 13.35 | 13.45 | 109,026 | -0.29(-2.08%) |
Sep 02, 2015 | 13.93 | 13.93 | 13.42 | 13.73 | 62,994 | +0.04(+0.29%) |
Sep 01, 2015 | 14.01 | 14.01 | 13.64 | 13.69 | 120,484 | -0.83(-5.72%) |
Aug 31, 2015 | 14.39 | 14.58 | 14.18 | 14.52 | 120,695 | -0.26(-1.76%) |
Aug 28, 2015 | 14.70 | 14.93 | 14.69 | 14.78 | 275,959 | -0.14(-0.94%) |
Aug 27, 2015 | 14.50 | 14.92 | 14.50 | 14.92 | 107,374 | +0.50(+3.47%) |
Aug 26, 2015 | 14.47 | 14.49 | 14.03 | 14.42 | 168,936 | +0.24(+1.69%) |
Aug 25, 2015 | 14.69 | 14.69 | 14.04 | 14.18 | 108,585 | -0.13(-0.91%) |
Aug 24, 2015 | 14.57 | 14.61 | 14.05 | 14.31 | 94,660 | -0.90(-5.92%) |
Aug 21, 2015 | 15.51 | 15.53 | 15.06 | 15.21 | 50,490 | -0.24(-1.55%) |
Aug 20, 2015 | 15.73 | 15.78 | 15.38 | 15.45 | 139,387 | -0.33(-2.09%) |
Aug 19, 2015 | 15.77 | 15.86 | 15.64 | 15.78 | 44,660 | -0.10(-0.60%) |
Aug 18, 2015 | 15.92 | 15.98 | 15.77 | 15.88 | 76,412 | -0.36(-2.19%) |
Aug 17, 2015 | 16.08 | 16.23 | 16.04 | 16.23 | 28,604 | -0.01(-0.06%) |
Aug 14, 2015 | 16.25 | 16.34 | 16.19 | 16.24 | 21,421 | -0.14(-0.85%) |
Aug 13, 2015 | 16.58 | 16.58 | 16.37 | 16.38 | 40,924 | -0.55(-3.25%) |
Aug 12, 2015 | 16.67 | 16.96 | 16.59 | 16.93 | 43,378 | +0.11(+0.65%) |
Aug 11, 2015 | 16.74 | 16.87 | 16.51 | 16.82 | 59,581 | -0.18(-1.03%) |
Aug 10, 2015 | 16.62 | 17.00 | 16.61 | 17.00 | 66,116 | +0.45(+2.69%) |
Aug 07, 2015 | 16.54 | 16.71 | 16.53 | 16.55 | 228,663 | -0.15(-0.90%) |
Aug 06, 2015 | 16.43 | 16.70 | 16.43 | 16.70 | 35,482 | +0.27(+1.61%) |
Aug 05, 2015 | 16.61 | 16.61 | 16.36 | 16.43 | 24,740 | -0.01(-0.03%) |
Aug 04, 2015 | 16.47 | 16.60 | 16.33 | 16.44 | 344,856 | -0.21(-1.26%) |
Aug 03, 2015 | 16.79 | 16.79 | 16.63 | 16.65 | 57,431 | -0.12(-0.72%) |
Jul 31, 2015 | 16.84 | 16.93 | 16.66 | 16.77 | 212,129 | -0.02(-0.09%) |
Jul 30, 2015 | 16.96 | 16.96 | 16.66 | 16.79 | 294,370 | -0.98(-5.49%) |
Jul 29, 2015 | 17.27 | 17.82 | 17.27 | 17.76 | 1,249,341 | +0.21(+1.20%) |
Jul 28, 2015 | 17.29 | 17.55 | 17.28 | 17.55 | 108,472 | +0.32(+1.86%) |
Jul 27, 2015 | 17.31 | 17.32 | 17.15 | 17.23 | 129,746 | -0.06(-0.35%) |
Jul 24, 2015 | 17.49 | 17.51 | 17.29 | 17.29 | 178,951 | -0.28(-1.59%) |
Jul 23, 2015 | 17.77 | 17.81 | 17.56 | 17.57 | 88,162 | -0.29(-1.65%) |
Jul 22, 2015 | 17.85 | 17.91 | 17.79 | 17.86 | 28,820 | -0.24(-1.30%) |
Jul 21, 2015 | 18.09 | 18.20 | 18.07 | 18.10 | 45,247 | -0.03(-0.17%) |
Jul 20, 2015 | 18.16 | 18.24 | 18.05 | 18.13 | 22,653 | -0.05(-0.28%) |
Jul 17, 2015 | 18.18 | 18.23 | 18.06 | 18.18 | 12,907 | -0.22(-1.20%) |
Jul 16, 2015 | 18.38 | 18.47 | 18.27 | 18.40 | 27,665 | +0.30(+1.69%) |
Jul 15, 2015 | 18.23 | 18.28 | 17.95 | 18.09 | 30,222 | -0.08(-0.41%) |
Jul 14, 2015 | 18.17 | 18.26 | 18.15 | 18.17 | 26,788 | -0.02(-0.11%) |
Jul 13, 2015 | 18.10 | 18.20 | 18.02 | 18.19 | 42,620 | -0.05(-0.30%) |
Jul 10, 2015 | 18.18 | 18.31 | 18.04 | 18.25 | 137,019 | +0.87(+4.98%) |
Jul 09, 2015 | 17.39 | 17.46 | 17.15 | 17.38 | 64,018 | +0.52(+3.08%) |
Jul 08, 2015 | 17.00 | 17.10 | 16.75 | 16.86 | 34,136 | -0.44(-2.54%) |
Jul 07, 2015 | 16.85 | 17.32 | 16.61 | 17.30 | 105,412 | +0.27(+1.59%) |
Jul 06, 2015 | 17.14 | 17.28 | 17.01 | 17.03 | 41,158 | -0.79(-4.43%) |
Jul 02, 2015 | 17.82 | 17.82 | 17.82 | 0 | +0.23(+1.31%) |