Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.97 | 16.23 | 15.93 | 16.23 | 124,230 | +0.33(+2.06%) |
Jun 29, 2016 | 16.02 | 16.02 | 15.65 | 15.90 | 179,473 | +0.09(+0.58%) |
Jun 28, 2016 | 16.02 | 16.02 | 15.64 | 15.81 | 146,703 | -0.13(-0.80%) |
Jun 27, 2016 | 16.29 | 16.29 | 15.87 | 15.93 | 170,111 | -0.53(-3.23%) |
Jun 24, 2016 | 16.47 | 16.60 | 16.24 | 16.47 | 513,902 | -0.65(-3.78%) |
Jun 23, 2016 | 16.83 | 17.12 | 16.83 | 17.11 | 136,537 | +0.43(+2.58%) |
Jun 22, 2016 | 16.59 | 16.81 | 16.57 | 16.68 | 79,527 | +0.07(+0.40%) |
Jun 21, 2016 | 16.65 | 16.65 | 16.49 | 16.62 | 231,437 | -0.03(-0.17%) |
Jun 20, 2016 | 16.61 | 16.71 | 16.51 | 16.64 | 144,310 | +0.12(+0.73%) |
Jun 17, 2016 | 16.29 | 16.53 | 16.29 | 16.52 | 168,340 | +0.21(+1.29%) |
Jun 16, 2016 | 16.23 | 16.35 | 16.09 | 16.31 | 102,200 | -0.05(-0.29%) |
Jun 15, 2016 | 16.56 | 16.59 | 16.31 | 16.36 | 59,343 | -0.09(-0.56%) |
Jun 14, 2016 | 16.33 | 16.59 | 16.33 | 16.45 | 146,276 | +0.09(+0.55%) |
Jun 13, 2016 | 16.53 | 16.53 | 16.26 | 16.36 | 104,939 | -0.17(-1.02%) |
Jun 10, 2016 | 16.49 | 16.60 | 16.36 | 16.53 | 67,172 | -0.04(-0.27%) |
Jun 09, 2016 | 16.70 | 16.73 | 16.47 | 16.58 | 79,580 | -0.17(-0.99%) |
Jun 08, 2016 | 16.56 | 16.77 | 16.53 | 16.74 | 126,764 | +0.16(+0.98%) |
Jun 07, 2016 | 16.92 | 16.92 | 16.54 | 16.58 | 90,644 | -0.21(-1.25%) |
Jun 06, 2016 | 16.31 | 16.88 | 16.29 | 16.79 | 176,335 | +0.58(+3.60%) |
Jun 03, 2016 | 16.35 | 16.35 | 16.03 | 16.21 | 106,054 | -0.11(-0.70%) |
Jun 02, 2016 | 16.01 | 16.32 | 15.96 | 16.32 | 173,493 | +0.35(+2.17%) |
Jun 01, 2016 | 15.72 | 16.01 | 15.72 | 15.98 | 163,849 | +0.14(+0.90%) |
May 31, 2016 | 16.00 | 16.00 | 15.67 | 15.83 | 280,329 | -0.08(-0.50%) |
May 27, 2016 | 15.86 | 15.91 | 15.91 | 15.91 | 57,300 | +0.12(+0.76%) |
May 26, 2016 | 15.87 | 15.88 | 15.75 | 15.79 | 108,325 | -0.08(-0.50%) |
May 25, 2016 | 15.88 | 16.04 | 15.75 | 15.87 | 191,744 | +0.00(+0.00%) |
May 24, 2016 | 15.87 | 16.13 | 15.75 | 15.87 | 228,806 | +0.15(+0.93%) |
May 23, 2016 | 15.52 | 15.83 | 15.52 | 15.73 | 210,835 | +0.21(+1.37%) |
May 20, 2016 | 15.54 | 15.68 | 15.33 | 15.51 | 121,573 | +0.04(+0.25%) |
May 19, 2016 | 15.59 | 15.59 | 15.27 | 15.47 | 196,262 | -0.21(-1.32%) |
May 18, 2016 | 15.05 | 15.70 | 15.05 | 15.68 | 243,880 | +0.59(+3.89%) |
May 17, 2016 | 15.40 | 15.43 | 15.04 | 15.09 | 118,765 | -0.33(-2.16%) |
May 16, 2016 | 15.12 | 15.52 | 15.12 | 15.43 | 106,439 | +0.27(+1.78%) |
May 13, 2016 | 15.47 | 15.47 | 15.07 | 15.16 | 73,520 | -0.26(-1.71%) |
May 12, 2016 | 15.24 | 15.46 | 15.07 | 15.42 | 148,400 | +0.16(+1.04%) |
May 11, 2016 | 15.30 | 15.55 | 15.24 | 15.26 | 156,394 | -0.18(-1.15%) |
May 10, 2016 | 15.50 | 15.60 | 15.32 | 15.44 | 83,314 | -0.03(-0.21%) |
May 09, 2016 | 15.40 | 15.56 | 15.27 | 15.47 | 134,503 | +0.14(+0.91%) |
May 06, 2016 | 15.31 | 15.43 | 15.20 | 15.33 | 156,791 | -0.06(-0.41%) |
May 05, 2016 | 15.62 | 15.67 | 15.40 | 15.40 | 149,946 | -0.17(-1.10%) |
May 04, 2016 | 15.46 | 15.64 | 15.33 | 15.57 | 226,725 | +0.02(+0.14%) |
May 03, 2016 | 15.76 | 15.76 | 15.37 | 15.54 | 140,492 | -0.28(-1.79%) |
May 02, 2016 | 15.84 | 15.95 | 15.74 | 15.83 | 113,410 | +0.07(+0.42%) |
Apr 29, 2016 | 15.67 | 16.26 | 15.47 | 15.76 | 216,380 | -0.04(-0.22%) |
Apr 28, 2016 | 14.86 | 15.86 | 14.86 | 15.80 | 338,514 | +1.09(+7.41%) |
Apr 27, 2016 | 14.62 | 15.05 | 14.61 | 14.71 | 246,793 | +0.04(+0.30%) |
Apr 26, 2016 | 14.64 | 14.86 | 14.50 | 14.66 | 947,128 | +0.11(+0.74%) |
Apr 25, 2016 | 14.58 | 14.59 | 14.44 | 14.55 | 84,350 | -0.05(-0.37%) |
Apr 22, 2016 | 14.55 | 14.84 | 14.55 | 14.61 | 85,638 | -0.09(-0.63%) |
Apr 21, 2016 | 14.73 | 14.85 | 14.65 | 14.70 | 57,882 | -0.09(-0.58%) |
Apr 20, 2016 | 15.10 | 15.10 | 14.77 | 14.79 | 53,651 | -0.04(-0.28%) |
Apr 19, 2016 | 14.85 | 14.93 | 14.70 | 14.83 | 92,621 | +0.02(+0.15%) |
Apr 18, 2016 | 14.77 | 14.91 | 14.74 | 14.80 | 87,555 | -0.05(-0.36%) |
Apr 15, 2016 | 14.92 | 14.99 | 14.38 | 14.86 | 96,638 | -0.09(-0.59%) |
Apr 14, 2016 | 15.02 | 15.04 | 14.86 | 14.95 | 123,374 | -0.09(-0.61%) |
Apr 13, 2016 | 14.98 | 15.27 | 14.86 | 15.04 | 317,861 | +0.27(+1.85%) |
Apr 12, 2016 | 14.75 | 15.11 | 14.38 | 14.77 | 101,701 | -0.17(-1.15%) |
Apr 11, 2016 | 14.39 | 14.94 | 14.33 | 14.94 | 72,292 | +0.60(+4.16%) |
Apr 08, 2016 | 14.37 | 14.37 | 14.18 | 14.34 | 94,759 | +0.04(+0.31%) |
Apr 07, 2016 | 14.29 | 14.37 | 14.23 | 14.30 | 192,565 | +0.12(+0.85%) |
Apr 06, 2016 | 14.11 | 14.42 | 13.83 | 14.18 | 138,662 | +0.04(+0.25%) |
Apr 05, 2016 | 14.08 | 14.27 | 14.08 | 14.14 | 41,986 | -0.07(-0.51%) |
Apr 04, 2016 | 14.21 | 14.33 | 14.02 | 14.21 | 272,099 | -0.03(-0.24%) |
Apr 01, 2016 | 14.39 | 15.05 | 14.07 | 14.25 | 57,964 | -0.24(-1.62%) |
Mar 31, 2016 | 14.42 | 14.69 | 14.28 | 14.48 | 69,131 | -0.02(-0.13%) |
Mar 30, 2016 | 14.39 | 14.61 | 14.26 | 14.50 | 70,441 | +0.12(+0.86%) |
Mar 29, 2016 | 14.18 | 14.39 | 13.96 | 14.38 | 62,088 | +0.18(+1.25%) |
Mar 28, 2016 | 14.04 | 14.25 | 13.80 | 14.20 | 120,739 | +0.28(+2.01%) |
Mar 24, 2016 | 14.06 | 13.92 | 13.92 | 13.92 | 56,670 | -0.23(-1.64%) |
Mar 23, 2016 | 14.02 | 14.32 | 13.91 | 14.15 | 116,281 | +0.21(+1.50%) |
Mar 22, 2016 | 13.93 | 14.00 | 13.75 | 13.94 | 53,307 | -0.02(-0.16%) |
Mar 21, 2016 | 14.10 | 14.10 | 13.92 | 13.97 | 88,481 | -0.08(-0.57%) |
Mar 18, 2016 | 14.31 | 14.78 | 14.04 | 14.05 | 312,984 | -0.16(-1.10%) |
Mar 17, 2016 | 13.95 | 14.38 | 13.86 | 14.20 | 85,654 | +0.29(+2.05%) |
Mar 16, 2016 | 13.88 | 14.08 | 13.85 | 13.92 | 163,802 | -0.03(-0.21%) |
Mar 15, 2016 | 13.88 | 14.01 | 13.88 | 13.94 | 130,297 | +0.09(+0.62%) |
Mar 14, 2016 | 13.83 | 13.92 | 13.70 | 13.86 | 49,551 | -0.06(-0.43%) |
Mar 11, 2016 | 13.53 | 13.92 | 13.43 | 13.92 | 71,426 | +0.42(+3.11%) |
Mar 10, 2016 | 13.54 | 13.74 | 13.44 | 13.50 | 61,742 | -0.02(-0.16%) |
Mar 09, 2016 | 13.47 | 13.58 | 13.39 | 13.52 | 52,772 | +0.09(+0.69%) |
Mar 08, 2016 | 13.34 | 13.66 | 13.30 | 13.43 | 180,057 | +0.04(+0.31%) |
Mar 07, 2016 | 13.39 | 13.39 | 13.18 | 13.39 | 86,220 | +0.03(+0.26%) |
Mar 04, 2016 | 13.33 | 13.35 | 13.15 | 13.35 | 204,734 | +0.08(+0.62%) |
Mar 03, 2016 | 13.16 | 13.46 | 13.12 | 13.27 | 85,131 | -0.01(-0.05%) |
Mar 02, 2016 | 13.30 | 13.33 | 13.12 | 13.28 | 133,416 | -0.02(-0.17%) |
Mar 01, 2016 | 13.17 | 13.39 | 13.11 | 13.30 | 132,326 | +0.19(+1.47%) |
Feb 29, 2016 | 12.93 | 13.31 | 12.47 | 13.11 | 109,388 | +0.10(+0.75%) |
Feb 26, 2016 | 13.08 | 13.42 | 12.92 | 13.01 | 157,904 | -0.10(-0.73%) |
Feb 25, 2016 | 12.96 | 13.20 | 12.73 | 13.10 | 69,390 | +0.21(+1.62%) |
Feb 24, 2016 | 12.94 | 12.97 | 12.44 | 12.89 | 81,767 | -0.02(-0.15%) |
Feb 23, 2016 | 12.75 | 12.97 | 12.74 | 12.91 | 49,447 | +0.21(+1.65%) |
Feb 22, 2016 | 12.60 | 12.72 | 12.60 | 12.70 | 146,705 | +0.09(+0.68%) |
Feb 19, 2016 | 12.51 | 12.70 | 12.51 | 12.62 | 137,208 | +0.12(+0.96%) |
Feb 18, 2016 | 12.40 | 12.67 | 12.39 | 12.50 | 124,787 | -0.01(-0.10%) |
Feb 17, 2016 | 12.60 | 12.80 | 12.36 | 12.51 | 141,949 | -0.13(-1.03%) |
Feb 16, 2016 | 12.62 | 12.71 | 12.38 | 12.64 | 110,292 | +0.16(+1.27%) |
Feb 12, 2016 | 12.52 | 12.48 | 12.48 | 12.48 | 87,480 | +0.04(+0.33%) |
Feb 11, 2016 | 11.73 | 12.59 | 11.73 | 12.44 | 138,702 | +0.10(+0.82%) |
Feb 10, 2016 | 12.36 | 12.66 | 12.22 | 12.34 | 110,522 | +0.07(+0.59%) |
Feb 09, 2016 | 11.89 | 12.65 | 11.84 | 12.27 | 118,357 | -0.29(-2.27%) |
Feb 08, 2016 | 12.81 | 12.81 | 12.40 | 12.55 | 202,203 | -0.33(-2.53%) |
Feb 05, 2016 | 12.70 | 13.14 | 12.40 | 12.88 | 150,476 | +0.14(+1.09%) |
Feb 04, 2016 | 12.72 | 12.90 | 12.61 | 12.74 | 131,132 | -0.07(-0.52%) |
Feb 03, 2016 | 13.34 | 13.34 | 12.68 | 12.80 | 163,481 | -0.37(-2.83%) |
Feb 02, 2016 | 13.37 | 13.43 | 13.09 | 13.18 | 181,975 | -0.32(-2.39%) |
Feb 01, 2016 | 13.59 | 13.59 | 12.83 | 13.50 | 105,693 | -0.23(-1.66%) |
Jan 29, 2016 | 13.41 | 13.83 | 13.14 | 13.73 | 135,907 | +0.32(+2.41%) |
Jan 28, 2016 | 12.53 | 13.49 | 12.07 | 13.41 | 217,804 | +1.54(+12.97%) |
Jan 27, 2016 | 11.72 | 11.97 | 11.65 | 11.87 | 104,247 | +0.10(+0.83%) |
Jan 26, 2016 | 12.06 | 12.08 | 11.47 | 11.77 | 223,849 | -0.18(-1.54%) |
Jan 25, 2016 | 12.15 | 12.16 | 11.87 | 11.95 | 95,344 | -0.15(-1.26%) |
Jan 22, 2016 | 11.80 | 12.16 | 11.79 | 12.11 | 110,623 | +0.38(+3.27%) |
Jan 21, 2016 | 11.73 | 12.04 | 11.57 | 11.72 | 118,929 | -0.08(-0.70%) |
Jan 20, 2016 | 12.00 | 12.03 | 11.60 | 11.80 | 206,416 | -0.22(-1.87%) |
Jan 19, 2016 | 12.04 | 12.25 | 11.67 | 12.03 | 154,834 | +0.00(+0.03%) |
Jan 15, 2016 | 12.23 | 12.03 | 12.03 | 12.03 | 165,802 | -0.31(-2.52%) |
Jan 14, 2016 | 12.47 | 12.55 | 12.24 | 12.34 | 129,853 | +0.01(+0.08%) |
Jan 13, 2016 | 12.69 | 12.79 | 12.23 | 12.33 | 84,341 | -0.26(-2.09%) |
Jan 12, 2016 | 12.59 | 12.92 | 12.26 | 12.59 | 233,662 | -0.21(-1.63%) |
Jan 11, 2016 | 12.82 | 12.93 | 12.46 | 12.80 | 112,534 | +0.04(+0.35%) |
Jan 08, 2016 | 13.17 | 13.22 | 12.74 | 12.75 | 107,067 | -0.44(-3.31%) |
Jan 07, 2016 | 13.39 | 13.93 | 13.16 | 13.19 | 75,877 | -0.83(-5.92%) |
Jan 06, 2016 | 13.75 | 14.17 | 13.75 | 14.02 | 112,101 | +0.20(+1.42%) |
Jan 05, 2016 | 14.06 | 14.07 | 13.78 | 13.82 | 144,539 | -0.31(-2.20%) |
Jan 04, 2016 | 14.45 | 14.45 | 13.85 | 14.13 | 156,546 | -0.41(-2.81%) |
Dec 31, 2015 | 14.58 | 14.54 | 14.54 | 14.54 | 159,802 | -0.10(-0.69%) |
Dec 30, 2015 | 14.45 | 14.70 | 14.29 | 14.64 | 106,120 | +0.24(+1.69%) |
Dec 29, 2015 | 14.33 | 14.45 | 14.22 | 14.40 | 103,549 | +0.16(+1.11%) |
Dec 28, 2015 | 14.33 | 14.46 | 14.04 | 14.24 | 95,846 | -0.10(-0.73%) |
Dec 24, 2015 | 14.17 | 14.35 | 14.35 | 14.35 | 43,582 | +0.12(+0.85%) |
Dec 23, 2015 | 14.20 | 14.53 | 14.11 | 14.23 | 98,900 | +0.07(+0.49%) |
Dec 22, 2015 | 14.10 | 14.16 | 13.87 | 14.16 | 101,303 | +0.10(+0.72%) |
Dec 21, 2015 | 14.23 | 14.37 | 13.96 | 14.06 | 231,040 | -0.05(-0.36%) |
Dec 18, 2015 | 14.06 | 14.38 | 13.84 | 14.11 | 244,156 | -0.07(-0.47%) |
Dec 17, 2015 | 14.21 | 14.43 | 13.97 | 14.17 | 131,192 | -0.06(-0.40%) |
Dec 16, 2015 | 14.14 | 14.32 | 13.91 | 14.23 | 106,398 | +0.19(+1.33%) |
Dec 15, 2015 | 14.05 | 14.26 | 13.80 | 14.04 | 140,635 | +0.10(+0.73%) |
Dec 14, 2015 | 14.01 | 14.12 | 13.77 | 13.94 | 111,163 | -0.01(-0.05%) |
Dec 11, 2015 | 13.94 | 14.12 | 13.79 | 13.95 | 108,624 | -0.22(-1.54%) |
Dec 10, 2015 | 14.09 | 14.44 | 14.08 | 14.17 | 177,592 | +0.02(+0.16%) |
Dec 09, 2015 | 14.24 | 14.31 | 13.68 | 14.14 | 202,216 | -0.04(-0.31%) |
Dec 08, 2015 | 14.60 | 14.67 | 14.10 | 14.19 | 121,582 | -0.41(-2.82%) |
Dec 07, 2015 | 14.49 | 14.63 | 14.46 | 14.60 | 87,878 | +0.08(+0.52%) |
Dec 04, 2015 | 14.36 | 14.59 | 14.35 | 14.52 | 62,566 | +0.16(+1.10%) |
Dec 03, 2015 | 14.35 | 14.44 | 14.30 | 14.37 | 97,160 | +0.01(+0.07%) |
Dec 02, 2015 | 14.48 | 14.52 | 14.32 | 14.36 | 93,745 | +0.05(+0.35%) |
Dec 01, 2015 | 13.78 | 14.38 | 13.78 | 14.31 | 66,514 | +0.10(+0.69%) |
Nov 30, 2015 | 14.27 | 15.68 | 14.14 | 14.21 | 52,030 | +0.01(+0.09%) |
Nov 27, 2015 | 14.01 | 14.42 | 13.93 | 14.20 | 29,315 | +0.17(+1.24%) |
Nov 25, 2015 | 13.83 | 14.02 | 14.02 | 14.02 | 53,208 | +0.13(+0.93%) |
Nov 24, 2015 | 13.79 | 13.97 | 13.71 | 13.89 | 58,928 | -0.09(-0.66%) |
Nov 23, 2015 | 14.12 | 14.12 | 13.90 | 13.98 | 123,869 | -0.12(-0.85%) |
Nov 20, 2015 | 14.21 | 14.34 | 14.02 | 14.10 | 50,288 | -0.07(-0.51%) |
Nov 19, 2015 | 14.28 | 14.28 | 14.13 | 14.18 | 50,602 | -0.15(-1.08%) |
Nov 18, 2015 | 14.46 | 14.46 | 14.30 | 14.33 | 207,315 | -0.07(-0.50%) |
Nov 17, 2015 | 14.51 | 14.66 | 14.37 | 14.40 | 83,452 | -0.02(-0.11%) |
Nov 16, 2015 | 14.33 | 15.11 | 14.21 | 14.42 | 165,514 | +0.03(+0.22%) |
Nov 13, 2015 | 14.14 | 14.43 | 14.14 | 14.39 | 142,191 | +0.26(+1.81%) |
Nov 12, 2015 | 14.15 | 14.22 | 14.09 | 14.13 | 151,224 | -0.07(-0.47%) |
Nov 11, 2015 | 14.53 | 14.63 | 14.02 | 14.20 | 141,212 | -0.33(-2.28%) |
Nov 10, 2015 | 13.85 | 15.62 | 13.85 | 14.53 | 219,243 | +0.62(+4.47%) |
Nov 09, 2015 | 13.81 | 14.07 | 13.76 | 13.91 | 126,146 | +0.05(+0.39%) |
Nov 06, 2015 | 13.78 | 13.86 | 13.61 | 13.85 | 106,278 | +0.12(+0.87%) |
Nov 05, 2015 | 13.77 | 13.91 | 13.66 | 13.73 | 90,214 | -0.00(-0.02%) |
Nov 04, 2015 | 13.80 | 13.92 | 13.66 | 13.74 | 85,248 | -0.03(-0.18%) |
Nov 03, 2015 | 13.70 | 13.91 | 13.54 | 13.76 | 70,397 | +0.05(+0.39%) |
Nov 02, 2015 | 13.81 | 13.88 | 13.64 | 13.71 | 146,226 | +0.11(+0.79%) |
Oct 30, 2015 | 13.19 | 13.90 | 13.12 | 13.60 | 350,868 | +0.38(+2.87%) |
Oct 29, 2015 | 13.43 | 13.64 | 13.02 | 13.22 | 85,229 | -0.19(-1.44%) |
Oct 28, 2015 | 12.95 | 13.47 | 12.95 | 13.42 | 75,262 | +0.45(+3.48%) |
Oct 27, 2015 | 13.52 | 13.52 | 12.80 | 12.96 | 72,098 | -0.42(-3.11%) |
Oct 26, 2015 | 13.49 | 13.84 | 13.20 | 13.38 | 68,408 | -0.04(-0.28%) |
Oct 23, 2015 | 13.25 | 13.43 | 13.22 | 13.42 | 100,678 | +0.19(+1.46%) |
Oct 22, 2015 | 13.20 | 13.42 | 13.13 | 13.23 | 87,873 | +0.14(+1.04%) |
Oct 21, 2015 | 13.29 | 13.29 | 13.01 | 13.09 | 142,197 | -0.12(-0.93%) |
Oct 20, 2015 | 13.22 | 13.24 | 12.95 | 13.21 | 64,161 | +0.15(+1.14%) |
Oct 19, 2015 | 12.86 | 13.39 | 12.86 | 13.07 | 165,983 | +0.12(+0.93%) |
Oct 16, 2015 | 12.50 | 13.13 | 12.50 | 12.95 | 243,823 | +0.50(+4.03%) |
Oct 15, 2015 | 12.69 | 12.87 | 12.35 | 12.44 | 119,438 | -0.22(-1.72%) |
Oct 14, 2015 | 13.35 | 13.36 | 12.46 | 12.66 | 200,740 | -0.74(-5.49%) |
Oct 13, 2015 | 13.01 | 13.53 | 13.01 | 13.40 | 157,219 | +0.38(+2.94%) |
Oct 12, 2015 | 13.12 | 13.17 | 12.85 | 13.01 | 104,318 | -0.07(-0.55%) |
Oct 09, 2015 | 13.47 | 13.47 | 12.94 | 13.09 | 78,058 | -0.30(-2.22%) |
Oct 08, 2015 | 12.94 | 13.46 | 12.94 | 13.38 | 72,449 | +0.38(+2.91%) |
Oct 07, 2015 | 13.02 | 13.07 | 12.78 | 13.01 | 81,653 | +0.10(+0.76%) |
Oct 06, 2015 | 12.88 | 13.10 | 12.73 | 12.91 | 55,264 | +0.01(+0.10%) |
Oct 05, 2015 | 12.72 | 12.95 | 12.47 | 12.89 | 69,329 | +0.30(+2.38%) |
Oct 02, 2015 | 12.39 | 12.96 | 12.36 | 12.59 | 71,977 | -0.04(-0.30%) |
Oct 01, 2015 | 13.26 | 13.26 | 12.57 | 12.63 | 132,164 | -0.56(-4.21%) |
Sep 30, 2015 | 13.42 | 13.64 | 13.13 | 13.19 | 294,223 | -0.10(-0.78%) |
Sep 29, 2015 | 13.45 | 13.61 | 13.19 | 13.29 | 110,155 | -0.02(-0.12%) |
Sep 28, 2015 | 13.37 | 13.81 | 13.11 | 13.31 | 64,937 | -0.05(-0.35%) |
Sep 25, 2015 | 13.58 | 13.71 | 13.33 | 13.36 | 147,081 | -0.05(-0.40%) |
Sep 24, 2015 | 13.47 | 13.86 | 13.33 | 13.41 | 160,792 | -0.01(-0.07%) |
Sep 23, 2015 | 13.50 | 13.74 | 13.41 | 13.42 | 136,813 | +0.02(+0.16%) |
Sep 22, 2015 | 13.32 | 13.54 | 13.19 | 13.40 | 134,821 | +0.03(+0.21%) |
Sep 21, 2015 | 13.39 | 13.56 | 13.35 | 13.37 | 167,091 | +0.02(+0.14%) |
Sep 18, 2015 | 13.26 | 13.45 | 13.10 | 13.35 | 162,043 | -0.10(-0.75%) |
Sep 17, 2015 | 13.72 | 13.93 | 13.31 | 13.45 | 193,971 | -0.27(-1.93%) |
Sep 16, 2015 | 13.95 | 14.18 | 13.67 | 13.72 | 51,834 | -0.11(-0.80%) |
Sep 15, 2015 | 13.98 | 14.01 | 13.75 | 13.83 | 101,058 | +0.07(+0.48%) |
Sep 14, 2015 | 13.69 | 14.10 | 13.69 | 13.76 | 78,834 | +0.08(+0.58%) |
Sep 11, 2015 | 13.32 | 13.74 | 13.29 | 13.68 | 76,377 | +0.27(+2.05%) |
Sep 10, 2015 | 13.18 | 13.46 | 13.18 | 13.41 | 57,677 | +0.13(+0.95%) |
Sep 09, 2015 | 13.26 | 13.37 | 13.23 | 13.28 | 79,699 | +0.08(+0.60%) |
Sep 08, 2015 | 13.32 | 13.37 | 13.08 | 13.20 | 83,614 | +0.04(+0.29%) |
Sep 04, 2015 | 13.23 | 13.16 | 13.16 | 13.16 | 34,522 | -0.20(-1.49%) |
Sep 03, 2015 | 13.48 | 13.60 | 13.33 | 13.36 | 48,676 | -0.05(-0.40%) |
Sep 02, 2015 | 13.40 | 13.52 | 13.34 | 13.42 | 55,571 | +0.15(+1.12%) |
Sep 01, 2015 | 13.46 | 13.58 | 13.24 | 13.27 | 60,559 | -0.40(-2.93%) |
Aug 31, 2015 | 13.68 | 13.99 | 13.54 | 13.67 | 70,106 | -0.11(-0.78%) |
Aug 28, 2015 | 13.91 | 13.91 | 13.35 | 13.77 | 125,805 | -0.12(-0.84%) |
Aug 27, 2015 | 13.73 | 14.01 | 13.45 | 13.89 | 146,434 | +0.35(+2.56%) |
Aug 26, 2015 | 13.49 | 13.75 | 13.36 | 13.54 | 142,516 | +0.30(+2.23%) |
Aug 25, 2015 | 13.86 | 13.86 | 13.24 | 13.25 | 190,788 | -0.23(-1.68%) |
Aug 24, 2015 | 14.16 | 14.20 | 13.22 | 13.47 | 176,777 | -1.29(-8.74%) |
Aug 21, 2015 | 14.28 | 14.80 | 13.84 | 14.77 | 175,379 | +0.27(+1.87%) |
Aug 20, 2015 | 14.70 | 14.78 | 14.48 | 14.49 | 107,617 | -0.39(-2.64%) |
Aug 19, 2015 | 14.98 | 15.01 | 14.64 | 14.89 | 66,894 | -0.10(-0.69%) |
Aug 18, 2015 | 15.10 | 15.11 | 14.87 | 14.99 | 69,436 | -0.12(-0.77%) |
Aug 17, 2015 | 15.13 | 15.37 | 15.02 | 15.11 | 171,386 | -0.14(-0.93%) |
Aug 14, 2015 | 15.02 | 15.41 | 15.00 | 15.25 | 161,391 | +0.16(+1.04%) |
Aug 13, 2015 | 15.01 | 15.16 | 14.83 | 15.09 | 95,694 | +0.01(+0.04%) |
Aug 12, 2015 | 15.41 | 15.74 | 14.95 | 15.09 | 74,027 | -0.20(-1.30%) |
Aug 11, 2015 | 15.25 | 15.48 | 15.19 | 15.28 | 112,224 | -0.07(-0.45%) |
Aug 10, 2015 | 15.37 | 15.85 | 15.26 | 15.35 | 117,374 | +0.04(+0.25%) |
Aug 07, 2015 | 15.52 | 15.58 | 15.20 | 15.32 | 72,298 | -0.21(-1.38%) |
Aug 06, 2015 | 15.58 | 15.73 | 15.26 | 15.53 | 118,463 | -0.03(-0.22%) |
Aug 05, 2015 | 15.70 | 15.93 | 14.97 | 15.56 | 138,173 | +0.00(+0.02%) |
Aug 04, 2015 | 15.73 | 15.84 | 15.43 | 15.56 | 204,605 | -0.15(-0.94%) |
Aug 03, 2015 | 15.88 | 16.05 | 15.55 | 15.71 | 145,160 | -0.20(-1.29%) |
Jul 31, 2015 | 16.04 | 16.19 | 15.43 | 15.91 | 136,286 | -0.18(-1.10%) |
Jul 30, 2015 | 15.86 | 16.48 | 15.67 | 16.09 | 167,589 | +0.06(+0.37%) |
Jul 29, 2015 | 16.14 | 16.14 | 15.62 | 16.03 | 147,307 | -0.07(-0.43%) |
Jul 28, 2015 | 16.04 | 16.20 | 15.91 | 16.10 | 107,919 | +0.04(+0.25%) |
Jul 27, 2015 | 15.90 | 16.16 | 15.72 | 16.06 | 111,566 | +0.08(+0.51%) |
Jul 24, 2015 | 15.98 | 16.21 | 15.77 | 15.98 | 157,410 | -0.06(-0.35%) |
Jul 23, 2015 | 16.62 | 16.84 | 15.95 | 16.03 | 153,445 | -0.47(-2.84%) |
Jul 22, 2015 | 16.21 | 16.54 | 16.19 | 16.50 | 97,940 | +0.31(+1.94%) |
Jul 21, 2015 | 16.22 | 16.29 | 15.74 | 16.19 | 140,267 | +0.03(+0.21%) |
Jul 20, 2015 | 15.85 | 16.23 | 15.68 | 16.15 | 149,001 | +0.39(+2.50%) |
Jul 17, 2015 | 15.55 | 15.85 | 15.49 | 15.76 | 96,504 | +0.25(+1.62%) |
Jul 16, 2015 | 15.35 | 15.58 | 15.30 | 15.51 | 213,472 | +0.29(+1.92%) |
Jul 15, 2015 | 15.34 | 15.43 | 15.11 | 15.22 | 113,253 | -0.11(-0.74%) |
Jul 14, 2015 | 14.74 | 15.66 | 14.47 | 15.33 | 181,111 | +0.76(+5.21%) |
Jul 13, 2015 | 13.90 | 14.60 | 13.80 | 14.57 | 184,958 | +0.77(+5.61%) |
Jul 10, 2015 | 13.77 | 13.90 | 13.53 | 13.80 | 176,269 | +0.10(+0.74%) |
Jul 09, 2015 | 13.90 | 13.90 | 13.60 | 13.70 | 107,347 | -0.09(-0.62%) |
Jul 08, 2015 | 13.86 | 13.92 | 13.67 | 13.78 | 63,041 | -0.19(-1.37%) |
Jul 07, 2015 | 13.73 | 14.04 | 13.69 | 13.97 | 106,623 | +0.21(+1.53%) |
Jul 06, 2015 | 13.63 | 13.76 | 13.63 | 13.76 | 78,802 | +0.04(+0.32%) |
Jul 02, 2015 | 13.59 | 13.72 | 13.72 | 13.72 | 82,284 | +0.15(+1.11%) |