Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.80 | 16.39 | 15.31 | 16.37 | 160,344 | +0.59(+3.74%) |
Jun 29, 2016 | 16.18 | 16.82 | 15.57 | 15.78 | 182,184 | -0.14(-0.88%) |
Jun 28, 2016 | 15.91 | 16.37 | 15.70 | 15.92 | 111,085 | +0.31(+1.99%) |
Jun 27, 2016 | 16.50 | 16.50 | 15.35 | 15.61 | 109,255 | -1.11(-6.64%) |
Jun 24, 2016 | 16.62 | 17.29 | 16.30 | 16.72 | 131,080 | -0.84(-4.78%) |
Jun 23, 2016 | 17.38 | 18.00 | 17.38 | 17.56 | 137,235 | +0.48(+2.81%) |
Jun 22, 2016 | 17.51 | 18.34 | 17.07 | 17.08 | 90,827 | -0.33(-1.90%) |
Jun 21, 2016 | 17.91 | 18.00 | 17.07 | 17.41 | 113,773 | -0.57(-3.17%) |
Jun 20, 2016 | 17.79 | 18.45 | 17.47 | 17.98 | 128,629 | +0.52(+2.98%) |
Jun 17, 2016 | 17.25 | 18.02 | 17.25 | 17.46 | 173,928 | +0.17(+0.98%) |
Jun 16, 2016 | 17.54 | 17.70 | 16.96 | 17.29 | 107,510 | -0.59(-3.30%) |
Jun 15, 2016 | 18.52 | 18.93 | 17.80 | 17.88 | 109,805 | -0.80(-4.28%) |
Jun 14, 2016 | 18.33 | 19.04 | 18.10 | 18.68 | 125,376 | +0.22(+1.19%) |
Jun 13, 2016 | 18.03 | 19.21 | 18.00 | 18.46 | 105,467 | +0.12(+0.65%) |
Jun 10, 2016 | 18.48 | 18.81 | 18.03 | 18.34 | 114,639 | -0.53(-2.81%) |
Jun 09, 2016 | 18.94 | 19.25 | 18.74 | 18.87 | 85,648 | -0.42(-2.18%) |
Jun 08, 2016 | 19.70 | 19.88 | 18.82 | 19.29 | 151,135 | -0.07(-0.36%) |
Jun 07, 2016 | 19.05 | 19.92 | 19.05 | 19.36 | 172,842 | +0.36(+1.89%) |
Jun 06, 2016 | 17.99 | 19.59 | 17.99 | 19.00 | 169,103 | +1.26(+7.10%) |
Jun 03, 2016 | 17.79 | 18.26 | 17.43 | 17.74 | 131,807 | +0.01(+0.06%) |
Jun 02, 2016 | 17.32 | 17.75 | 17.05 | 17.73 | 87,138 | +0.16(+0.91%) |
Jun 01, 2016 | 17.12 | 17.95 | 16.62 | 17.57 | 161,444 | +0.24(+1.38%) |
May 31, 2016 | 17.57 | 18.66 | 17.32 | 17.33 | 326,907 | -0.20(-1.14%) |
May 27, 2016 | 17.39 | 17.53 | 17.53 | 17.53 | 99,300 | +0.00(+0.00%) |
May 26, 2016 | 18.21 | 18.21 | 17.50 | 17.53 | 118,209 | -0.48(-2.67%) |
May 25, 2016 | 17.41 | 18.15 | 17.41 | 18.01 | 109,959 | +0.70(+4.04%) |
May 24, 2016 | 17.20 | 17.51 | 16.74 | 17.31 | 141,655 | +0.23(+1.35%) |
May 23, 2016 | 17.09 | 17.78 | 16.75 | 17.08 | 151,854 | -0.13(-0.76%) |
May 20, 2016 | 16.44 | 17.30 | 16.09 | 17.21 | 85,757 | +0.87(+5.32%) |
May 19, 2016 | 16.73 | 16.73 | 15.67 | 16.34 | 98,959 | -0.59(-3.48%) |
May 18, 2016 | 17.91 | 17.91 | 16.79 | 16.93 | 74,992 | -0.99(-5.52%) |
May 17, 2016 | 17.53 | 18.32 | 17.29 | 17.92 | 139,706 | +0.44(+2.52%) |
May 16, 2016 | 17.02 | 17.90 | 16.48 | 17.48 | 121,598 | +0.81(+4.86%) |
May 13, 2016 | 17.50 | 17.70 | 16.61 | 16.67 | 103,501 | -0.96(-5.45%) |
May 12, 2016 | 17.43 | 17.82 | 16.95 | 17.63 | 93,038 | +0.30(+1.73%) |
May 11, 2016 | 16.89 | 17.62 | 16.62 | 17.33 | 80,859 | +0.40(+2.36%) |
May 10, 2016 | 15.75 | 16.99 | 15.59 | 16.93 | 111,326 | +1.26(+8.04%) |
May 09, 2016 | 15.96 | 16.35 | 15.50 | 15.67 | 170,604 | -0.32(-2.00%) |
May 06, 2016 | 14.17 | 16.12 | 14.17 | 15.99 | 201,906 | +1.15(+7.75%) |
May 05, 2016 | 15.66 | 15.76 | 14.78 | 14.84 | 88,204 | -0.44(-2.88%) |
May 04, 2016 | 15.64 | 16.01 | 15.20 | 15.28 | 81,399 | -0.28(-1.80%) |
May 03, 2016 | 16.36 | 16.50 | 15.26 | 15.56 | 87,276 | -1.11(-6.66%) |
May 02, 2016 | 16.35 | 16.68 | 15.92 | 16.67 | 126,358 | +0.31(+1.89%) |
Apr 29, 2016 | 15.93 | 16.71 | 15.68 | 16.36 | 143,797 | +0.55(+3.48%) |
Apr 28, 2016 | 16.31 | 16.45 | 15.75 | 15.81 | 57,184 | -0.48(-2.95%) |
Apr 27, 2016 | 15.56 | 16.92 | 15.07 | 16.29 | 61,056 | +0.82(+5.30%) |
Apr 26, 2016 | 15.86 | 16.20 | 15.26 | 15.47 | 80,674 | -0.35(-2.21%) |
Apr 25, 2016 | 15.67 | 15.95 | 15.25 | 15.82 | 142,269 | +0.09(+0.57%) |
Apr 22, 2016 | 15.23 | 15.91 | 15.23 | 15.73 | 104,861 | +0.54(+3.55%) |
Apr 21, 2016 | 15.03 | 15.30 | 14.66 | 15.19 | 74,088 | +0.33(+2.22%) |
Apr 20, 2016 | 14.93 | 15.10 | 14.81 | 14.86 | 82,834 | -0.13(-0.87%) |
Apr 19, 2016 | 14.55 | 15.05 | 14.55 | 14.99 | 128,628 | +0.57(+3.95%) |
Apr 18, 2016 | 13.91 | 15.05 | 13.68 | 14.42 | 85,756 | +0.10(+0.70%) |
Apr 15, 2016 | 13.83 | 14.49 | 13.51 | 14.32 | 52,253 | +0.29(+2.07%) |
Apr 14, 2016 | 14.30 | 14.30 | 13.79 | 14.03 | 80,949 | -0.26(-1.82%) |
Apr 13, 2016 | 14.11 | 14.84 | 13.88 | 14.29 | 139,600 | +0.23(+1.64%) |
Apr 12, 2016 | 13.26 | 14.16 | 13.13 | 14.06 | 100,846 | +0.93(+7.08%) |
Apr 11, 2016 | 13.32 | 13.64 | 13.01 | 13.13 | 90,063 | -0.04(-0.30%) |
Apr 08, 2016 | 13.13 | 13.52 | 13.01 | 13.17 | 55,327 | +0.33(+2.57%) |
Apr 07, 2016 | 13.00 | 13.34 | 12.70 | 12.84 | 72,794 | -0.40(-3.02%) |
Apr 06, 2016 | 12.53 | 13.39 | 12.15 | 13.24 | 109,430 | +0.84(+6.77%) |
Apr 05, 2016 | 12.51 | 12.88 | 12.30 | 12.40 | 90,591 | -0.23(-1.82%) |
Apr 04, 2016 | 12.13 | 13.03 | 12.04 | 12.63 | 152,469 | +0.43(+3.52%) |
Apr 01, 2016 | 12.09 | 12.49 | 11.82 | 12.20 | 122,681 | -0.14(-1.13%) |
Mar 31, 2016 | 12.84 | 13.15 | 12.33 | 12.34 | 105,693 | -0.54(-4.19%) |
Mar 30, 2016 | 12.51 | 13.19 | 12.14 | 12.88 | 173,699 | +0.53(+4.29%) |
Mar 29, 2016 | 11.67 | 12.37 | 11.24 | 12.35 | 142,744 | +0.45(+3.78%) |
Mar 28, 2016 | 11.56 | 12.20 | 11.20 | 11.90 | 126,291 | +0.37(+3.21%) |
Mar 24, 2016 | 11.38 | 11.53 | 11.53 | 11.53 | 98,800 | +0.11(+0.96%) |
Mar 23, 2016 | 12.13 | 12.38 | 11.36 | 11.42 | 110,880 | -0.96(-7.75%) |
Mar 22, 2016 | 12.17 | 12.66 | 12.03 | 12.38 | 78,635 | -0.03(-0.24%) |
Mar 21, 2016 | 11.92 | 12.44 | 11.78 | 12.41 | 55,397 | +0.42(+3.50%) |
Mar 18, 2016 | 12.48 | 12.78 | 11.65 | 11.99 | 157,058 | -0.34(-2.76%) |
Mar 17, 2016 | 11.66 | 12.59 | 11.52 | 12.33 | 89,731 | +0.69(+5.93%) |
Mar 16, 2016 | 11.55 | 11.92 | 11.28 | 11.64 | 74,313 | +0.11(+0.91%) |
Mar 15, 2016 | 12.01 | 12.01 | 11.05 | 11.54 | 124,020 | -0.74(-6.07%) |
Mar 14, 2016 | 12.23 | 12.88 | 12.08 | 12.28 | 199,442 | -0.19(-1.52%) |
Mar 11, 2016 | 11.81 | 12.75 | 11.55 | 12.47 | 158,908 | +0.85(+7.31%) |
Mar 10, 2016 | 12.14 | 12.15 | 11.35 | 11.62 | 244,412 | -0.53(-4.36%) |
Mar 09, 2016 | 12.23 | 12.65 | 11.75 | 12.15 | 170,092 | +0.14(+1.17%) |
Mar 08, 2016 | 14.01 | 14.57 | 11.96 | 12.01 | 297,607 | -2.11(-14.94%) |
Mar 07, 2016 | 13.72 | 14.36 | 13.63 | 14.12 | 405,134 | +0.47(+3.44%) |
Mar 04, 2016 | 14.17 | 14.40 | 13.26 | 13.65 | 328,821 | -0.33(-2.36%) |
Mar 03, 2016 | 13.70 | 14.69 | 13.70 | 13.98 | 454,184 | +0.17(+1.23%) |
Mar 02, 2016 | 12.61 | 13.81 | 12.23 | 13.81 | 241,270 | +1.11(+8.74%) |
Mar 01, 2016 | 11.45 | 12.73 | 10.61 | 12.70 | 347,893 | +1.53(+13.70%) |
Feb 29, 2016 | 10.64 | 11.79 | 10.58 | 11.17 | 316,066 | +0.59(+5.58%) |
Feb 26, 2016 | 10.26 | 11.28 | 10.19 | 10.58 | 429,320 | +0.54(+5.38%) |
Feb 25, 2016 | 10.01 | 10.30 | 9.300 | 10.04 | 193,444 | -0.05(-0.50%) |
Feb 24, 2016 | 9.320 | 10.40 | 9.240 | 10.09 | 188,615 | +0.53(+5.54%) |
Feb 23, 2016 | 9.790 | 10.29 | 9.465 | 9.560 | 161,378 | -0.33(-3.34%) |
Feb 22, 2016 | 9.450 | 10.34 | 9.450 | 9.890 | 140,204 | +0.71(+7.73%) |
Feb 19, 2016 | 9.270 | 9.460 | 8.970 | 9.180 | 111,616 | -0.31(-3.27%) |
Feb 18, 2016 | 10.29 | 10.32 | 9.090 | 9.490 | 154,371 | -0.61(-6.04%) |
Feb 17, 2016 | 9.630 | 10.54 | 9.370 | 10.10 | 162,470 | +0.63(+6.65%) |
Feb 16, 2016 | 10.51 | 10.90 | 8.900 | 9.470 | 238,508 | -0.81(-7.88%) |
Feb 12, 2016 | 9.630 | 10.28 | 10.28 | 10.28 | 212,400 | +0.87(+9.25%) |
Feb 11, 2016 | 9.080 | 9.520 | 8.630 | 9.410 | 139,088 | +0.24(+2.62%) |
Feb 10, 2016 | 9.650 | 9.820 | 9.000 | 9.170 | 165,613 | -0.51(-5.27%) |
Feb 09, 2016 | 9.660 | 10.39 | 9.240 | 9.680 | 121,047 | -0.13(-1.33%) |
Feb 08, 2016 | 10.00 | 10.22 | 9.140 | 9.810 | 183,627 | -0.38(-3.73%) |
Feb 05, 2016 | 9.840 | 10.54 | 9.520 | 10.19 | 204,485 | +0.18(+1.80%) |
Feb 04, 2016 | 9.080 | 11.50 | 9.080 | 10.01 | 327,725 | +0.69(+7.40%) |
Feb 03, 2016 | 9.470 | 9.490 | 8.750 | 9.320 | 213,079 | +0.08(+0.87%) |
Feb 02, 2016 | 9.650 | 9.818 | 9.060 | 9.240 | 204,304 | -0.78(-7.78%) |
Feb 01, 2016 | 10.58 | 10.78 | 10.02 | 10.02 | 212,876 | -0.79(-7.31%) |
Jan 29, 2016 | 10.06 | 10.84 | 10.06 | 10.81 | 179,348 | +0.78(+7.78%) |
Jan 28, 2016 | 10.16 | 10.53 | 9.955 | 10.03 | 143,103 | +0.23(+2.35%) |
Jan 27, 2016 | 9.300 | 10.19 | 9.190 | 9.800 | 167,447 | +0.41(+4.37%) |
Jan 26, 2016 | 9.820 | 10.18 | 9.270 | 9.390 | 115,358 | -0.18(-1.88%) |
Jan 25, 2016 | 9.850 | 10.45 | 9.500 | 9.570 | 156,619 | -0.58(-5.71%) |
Jan 22, 2016 | 9.830 | 10.30 | 9.770 | 10.15 | 273,364 | +0.67(+7.07%) |
Jan 21, 2016 | 8.810 | 9.610 | 8.710 | 9.480 | 262,439 | +0.58(+6.52%) |
Jan 20, 2016 | 8.240 | 8.990 | 7.620 | 8.900 | 348,980 | +0.50(+5.95%) |
Jan 19, 2016 | 9.440 | 9.490 | 8.060 | 8.400 | 222,920 | -0.94(-10.06%) |
Jan 15, 2016 | 9.000 | 9.340 | 9.340 | 9.340 | 255,500 | -0.08(-0.85%) |
Jan 14, 2016 | 9.710 | 9.810 | 9.390 | 9.420 | 262,217 | -0.19(-1.98%) |
Jan 13, 2016 | 10.89 | 11.10 | 9.560 | 9.610 | 269,545 | -1.16(-10.77%) |
Jan 12, 2016 | 11.26 | 11.71 | 10.26 | 10.77 | 258,810 | -0.23(-2.09%) |
Jan 11, 2016 | 11.68 | 11.99 | 10.08 | 11.00 | 318,226 | -0.56(-4.84%) |
Jan 08, 2016 | 11.89 | 12.01 | 11.55 | 11.56 | 191,697 | -0.25(-2.12%) |
Jan 07, 2016 | 13.21 | 13.31 | 11.73 | 11.81 | 273,847 | -1.83(-13.42%) |
Jan 06, 2016 | 13.71 | 13.93 | 13.02 | 13.64 | 380,232 | -0.53(-3.74%) |
Jan 05, 2016 | 14.20 | 14.30 | 13.73 | 14.17 | 162,596 | -0.06(-0.42%) |
Jan 04, 2016 | 13.93 | 14.51 | 13.66 | 14.23 | 249,644 | +0.16(+1.14%) |
Dec 31, 2015 | 14.32 | 14.07 | 14.07 | 14.07 | 124,000 | -0.25(-1.75%) |
Dec 30, 2015 | 13.50 | 14.66 | 13.26 | 14.32 | 235,720 | +0.69(+5.06%) |
Dec 29, 2015 | 13.93 | 14.35 | 13.44 | 13.63 | 297,513 | -0.05(-0.37%) |
Dec 28, 2015 | 13.62 | 13.83 | 13.45 | 13.68 | 259,176 | -0.15(-1.08%) |
Dec 24, 2015 | 14.11 | 13.83 | 13.83 | 13.83 | 139,300 | -0.22(-1.57%) |
Dec 23, 2015 | 13.13 | 14.25 | 12.82 | 14.05 | 332,309 | +1.19(+9.25%) |
Dec 22, 2015 | 11.99 | 13.07 | 11.82 | 12.86 | 382,690 | +0.88(+7.35%) |
Dec 21, 2015 | 11.03 | 12.03 | 10.77 | 11.98 | 364,363 | +1.02(+9.31%) |
Dec 18, 2015 | 11.17 | 11.47 | 10.92 | 10.96 | 440,314 | -0.25(-2.23%) |
Dec 17, 2015 | 11.11 | 11.37 | 11.02 | 11.21 | 167,630 | +0.12(+1.08%) |
Dec 16, 2015 | 10.90 | 11.22 | 10.64 | 11.09 | 118,344 | +0.21(+1.93%) |
Dec 15, 2015 | 10.53 | 10.99 | 10.47 | 10.88 | 227,281 | +0.50(+4.82%) |
Dec 14, 2015 | 10.53 | 11.06 | 10.27 | 10.38 | 159,097 | -0.26(-2.44%) |
Dec 11, 2015 | 10.68 | 10.83 | 10.38 | 10.64 | 139,025 | -0.31(-2.83%) |
Dec 10, 2015 | 10.69 | 11.10 | 10.55 | 10.95 | 124,411 | +0.15(+1.39%) |
Dec 09, 2015 | 10.44 | 10.99 | 10.29 | 10.80 | 184,861 | +0.44(+4.25%) |
Dec 08, 2015 | 10.19 | 11.00 | 10.16 | 10.36 | 390,000 | -0.07(-0.67%) |
Dec 07, 2015 | 10.80 | 11.13 | 10.39 | 10.43 | 365,198 | -0.68(-6.12%) |
Dec 04, 2015 | 12.04 | 12.25 | 11.10 | 11.11 | 238,460 | -1.10(-9.01%) |
Dec 03, 2015 | 12.43 | 12.70 | 12.09 | 12.21 | 165,794 | -0.06(-0.49%) |
Dec 02, 2015 | 12.39 | 12.70 | 12.07 | 12.27 | 257,954 | -0.32(-2.54%) |
Dec 01, 2015 | 12.80 | 12.91 | 12.37 | 12.59 | 182,867 | -0.14(-1.10%) |
Nov 30, 2015 | 12.71 | 12.96 | 12.37 | 12.73 | 343,828 | +0.14(+1.11%) |
Nov 27, 2015 | 12.76 | 12.83 | 12.41 | 12.59 | 62,114 | -0.28(-2.18%) |
Nov 25, 2015 | 12.95 | 12.87 | 12.87 | 12.87 | 157,600 | -0.18(-1.38%) |
Nov 24, 2015 | 12.11 | 13.15 | 11.93 | 13.05 | 283,147 | +1.03(+8.57%) |
Nov 23, 2015 | 11.30 | 12.32 | 11.29 | 12.02 | 275,964 | +0.61(+5.35%) |
Nov 20, 2015 | 10.65 | 11.65 | 10.60 | 11.41 | 408,483 | +0.65(+6.04%) |
Nov 19, 2015 | 13.50 | 13.75 | 10.19 | 10.76 | 1,254,187 | -4.11(-27.64%) |
Nov 18, 2015 | 14.80 | 15.25 | 14.24 | 14.87 | 112,800 | +0.29(+1.99%) |
Nov 17, 2015 | 15.37 | 15.38 | 14.54 | 14.58 | 127,335 | -0.85(-5.51%) |
Nov 16, 2015 | 15.29 | 15.81 | 14.65 | 15.43 | 125,713 | -0.02(-0.13%) |
Nov 13, 2015 | 15.25 | 15.73 | 14.78 | 15.45 | 97,130 | +0.18(+1.18%) |
Nov 12, 2015 | 15.66 | 16.14 | 15.14 | 15.27 | 100,480 | -0.73(-4.56%) |
Nov 11, 2015 | 17.10 | 17.10 | 15.43 | 16.00 | 97,132 | -1.02(-5.99%) |
Nov 10, 2015 | 17.51 | 17.51 | 16.50 | 17.02 | 90,763 | -0.49(-2.80%) |
Nov 09, 2015 | 18.39 | 18.45 | 17.24 | 17.51 | 92,264 | -0.86(-4.68%) |
Nov 06, 2015 | 17.46 | 18.41 | 17.18 | 18.37 | 187,943 | +0.72(+4.08%) |
Nov 05, 2015 | 18.02 | 18.91 | 17.39 | 17.65 | 128,979 | -0.54(-2.97%) |
Nov 04, 2015 | 18.14 | 18.73 | 17.72 | 18.19 | 156,027 | +0.06(+0.33%) |
Nov 03, 2015 | 16.78 | 18.39 | 16.45 | 18.13 | 202,136 | +1.48(+8.89%) |
Nov 02, 2015 | 15.32 | 17.09 | 15.01 | 16.65 | 213,154 | +1.29(+8.40%) |
Oct 30, 2015 | 15.95 | 16.47 | 15.10 | 15.36 | 202,955 | -0.47(-2.97%) |
Oct 29, 2015 | 15.84 | 16.29 | 15.70 | 15.83 | 64,602 | -0.10(-0.63%) |
Oct 28, 2015 | 15.41 | 16.30 | 15.41 | 15.93 | 229,686 | +0.56(+3.64%) |
Oct 27, 2015 | 16.29 | 16.63 | 15.29 | 15.37 | 268,455 | -1.20(-7.24%) |
Oct 26, 2015 | 17.44 | 17.56 | 16.37 | 16.57 | 167,013 | -0.89(-5.10%) |
Oct 23, 2015 | 16.55 | 17.55 | 16.08 | 17.46 | 196,692 | +0.88(+5.31%) |
Oct 22, 2015 | 16.22 | 17.21 | 16.20 | 16.58 | 146,170 | +0.49(+3.05%) |
Oct 21, 2015 | 16.98 | 17.23 | 15.85 | 16.09 | 185,621 | -0.91(-5.35%) |
Oct 20, 2015 | 16.09 | 17.30 | 16.09 | 17.00 | 116,089 | +0.85(+5.26%) |
Oct 19, 2015 | 16.08 | 16.81 | 15.78 | 16.15 | 94,562 | -0.14(-0.86%) |
Oct 16, 2015 | 16.61 | 16.61 | 15.99 | 16.29 | 135,391 | -0.23(-1.39%) |
Oct 15, 2015 | 15.35 | 16.56 | 15.18 | 16.52 | 151,438 | +1.05(+6.79%) |
Oct 14, 2015 | 15.42 | 15.62 | 15.11 | 15.47 | 228,929 | -0.04(-0.26%) |
Oct 13, 2015 | 14.97 | 15.87 | 14.90 | 15.51 | 137,200 | +0.30(+1.97%) |
Oct 12, 2015 | 15.18 | 16.01 | 14.51 | 15.21 | 226,101 | +0.14(+0.93%) |
Oct 09, 2015 | 16.00 | 16.23 | 15.06 | 15.07 | 355,982 | -0.87(-5.46%) |
Oct 08, 2015 | 15.33 | 16.18 | 15.12 | 15.94 | 172,059 | +0.61(+3.98%) |
Oct 07, 2015 | 15.95 | 16.43 | 15.01 | 15.33 | 406,089 | -0.47(-2.97%) |
Oct 06, 2015 | 15.00 | 16.19 | 14.84 | 15.80 | 268,405 | +0.86(+5.76%) |
Oct 05, 2015 | 14.56 | 15.33 | 14.19 | 14.94 | 287,623 | +0.55(+3.82%) |
Oct 02, 2015 | 13.15 | 14.40 | 12.73 | 14.39 | 333,122 | +1.23(+9.35%) |
Oct 01, 2015 | 14.00 | 15.01 | 13.13 | 13.16 | 343,843 | -0.65(-4.71%) |
Sep 30, 2015 | 14.01 | 14.26 | 13.44 | 13.81 | 169,357 | -0.02(-0.14%) |
Sep 29, 2015 | 13.91 | 14.35 | 13.74 | 13.83 | 115,264 | +0.06(+0.44%) |
Sep 28, 2015 | 14.42 | 14.51 | 13.72 | 13.77 | 207,228 | -0.77(-5.30%) |
Sep 25, 2015 | 15.19 | 15.19 | 13.99 | 14.54 | 169,809 | -0.48(-3.20%) |
Sep 24, 2015 | 14.30 | 15.13 | 14.00 | 15.02 | 212,369 | +0.73(+5.11%) |
Sep 23, 2015 | 15.48 | 15.48 | 14.15 | 14.29 | 260,211 | -1.03(-6.72%) |
Sep 22, 2015 | 15.90 | 16.65 | 15.15 | 15.32 | 317,046 | -0.91(-5.61%) |
Sep 21, 2015 | 16.14 | 16.67 | 15.66 | 16.23 | 144,993 | +0.24(+1.50%) |
Sep 18, 2015 | 16.18 | 16.46 | 15.78 | 15.99 | 481,713 | -0.49(-2.97%) |
Sep 17, 2015 | 17.01 | 17.19 | 16.18 | 16.48 | 196,982 | -0.41(-2.43%) |
Sep 16, 2015 | 15.73 | 17.13 | 15.53 | 16.89 | 300,051 | +1.33(+8.55%) |
Sep 15, 2015 | 15.66 | 16.02 | 15.36 | 15.56 | 130,308 | +0.02(+0.13%) |
Sep 14, 2015 | 15.64 | 15.77 | 15.10 | 15.54 | 114,094 | -0.13(-0.83%) |
Sep 11, 2015 | 15.35 | 15.71 | 15.00 | 15.67 | 113,141 | +0.13(+0.84%) |
Sep 10, 2015 | 15.62 | 16.74 | 15.16 | 15.54 | 88,642 | +0.00(+0.00%) |
Sep 09, 2015 | 16.84 | 17.26 | 15.53 | 15.54 | 185,268 | -1.02(-6.16%) |
Sep 08, 2015 | 16.63 | 17.79 | 15.51 | 16.56 | 161,154 | +0.18(+1.10%) |
Sep 04, 2015 | 17.35 | 16.38 | 16.38 | 16.38 | 169,500 | -1.36(-7.67%) |
Sep 03, 2015 | 17.03 | 18.08 | 16.95 | 17.74 | 303,653 | +0.59(+3.44%) |
Sep 02, 2015 | 17.21 | 17.40 | 16.56 | 17.15 | 168,893 | +0.28(+1.66%) |
Sep 01, 2015 | 17.08 | 17.81 | 16.69 | 16.87 | 163,883 | -0.84(-4.74%) |
Aug 31, 2015 | 16.52 | 17.85 | 15.47 | 17.71 | 177,227 | +1.00(+5.98%) |
Aug 28, 2015 | 15.81 | 16.78 | 15.49 | 16.71 | 194,748 | +0.94(+5.96%) |
Aug 27, 2015 | 14.39 | 15.86 | 14.24 | 15.77 | 261,972 | +1.63(+11.53%) |
Aug 26, 2015 | 14.35 | 14.47 | 13.77 | 14.14 | 197,755 | -0.06(-0.42%) |
Aug 25, 2015 | 15.20 | 15.28 | 14.06 | 14.20 | 228,657 | -0.31(-2.14%) |
Aug 24, 2015 | 14.49 | 15.49 | 14.35 | 14.51 | 270,754 | -0.79(-5.16%) |
Aug 21, 2015 | 14.64 | 15.51 | 14.63 | 15.30 | 180,294 | +0.35(+2.34%) |
Aug 20, 2015 | 15.43 | 15.86 | 14.95 | 14.95 | 187,397 | -0.57(-3.67%) |
Aug 19, 2015 | 15.41 | 15.75 | 15.21 | 15.52 | 185,915 | -0.06(-0.39%) |
Aug 18, 2015 | 15.96 | 15.96 | 15.15 | 15.58 | 131,247 | -0.37(-2.32%) |
Aug 17, 2015 | 15.64 | 16.17 | 15.27 | 15.95 | 129,751 | +0.22(+1.40%) |
Aug 14, 2015 | 15.63 | 16.74 | 15.33 | 15.73 | 191,859 | -0.10(-0.63%) |
Aug 13, 2015 | 17.08 | 17.26 | 15.70 | 15.83 | 336,144 | -1.53(-8.81%) |
Aug 12, 2015 | 16.84 | 17.55 | 16.84 | 17.36 | 157,794 | +0.31(+1.82%) |
Aug 11, 2015 | 16.90 | 17.49 | 16.82 | 17.05 | 229,683 | -0.34(-1.96%) |
Aug 10, 2015 | 16.46 | 17.49 | 15.70 | 17.39 | 185,462 | +0.61(+3.64%) |
Aug 07, 2015 | 15.30 | 18.11 | 15.30 | 16.78 | 300,332 | -0.65(-3.73%) |
Aug 06, 2015 | 16.69 | 17.88 | 16.12 | 17.43 | 203,826 | +0.81(+4.87%) |
Aug 05, 2015 | 17.07 | 17.97 | 16.46 | 16.62 | 233,681 | -0.33(-1.95%) |
Aug 04, 2015 | 16.94 | 17.85 | 16.73 | 16.95 | 209,977 | +0.03(+0.18%) |
Aug 03, 2015 | 17.23 | 17.63 | 16.55 | 16.92 | 175,109 | -0.52(-2.98%) |
Jul 31, 2015 | 17.57 | 17.97 | 17.38 | 17.44 | 139,727 | -0.26(-1.47%) |
Jul 30, 2015 | 17.36 | 17.99 | 17.08 | 17.70 | 233,419 | +0.23(+1.32%) |
Jul 29, 2015 | 16.65 | 17.69 | 16.65 | 17.47 | 145,732 | +0.68(+4.05%) |
Jul 28, 2015 | 16.02 | 17.01 | 15.79 | 16.79 | 169,443 | +0.80(+5.00%) |
Jul 27, 2015 | 16.50 | 16.82 | 15.92 | 15.99 | 158,156 | -0.76(-4.54%) |
Jul 24, 2015 | 17.46 | 17.46 | 16.70 | 16.75 | 171,365 | -0.71(-4.07%) |
Jul 23, 2015 | 17.32 | 17.95 | 17.27 | 17.46 | 381,093 | +0.11(+0.63%) |
Jul 22, 2015 | 16.97 | 17.49 | 16.65 | 17.35 | 250,347 | +0.22(+1.28%) |
Jul 21, 2015 | 16.67 | 17.35 | 16.67 | 17.13 | 210,823 | +0.44(+2.64%) |
Jul 20, 2015 | 17.00 | 17.12 | 16.55 | 16.69 | 329,964 | -0.33(-1.94%) |
Jul 17, 2015 | 17.40 | 17.78 | 16.53 | 17.02 | 511,799 | -0.42(-2.41%) |
Jul 16, 2015 | 17.81 | 17.99 | 17.32 | 17.44 | 145,552 | -0.34(-1.91%) |
Jul 15, 2015 | 18.19 | 18.38 | 17.40 | 17.78 | 166,068 | -0.43(-2.36%) |
Jul 14, 2015 | 17.79 | 18.46 | 17.67 | 18.21 | 343,324 | +0.42(+2.36%) |
Jul 13, 2015 | 17.88 | 17.88 | 17.36 | 17.79 | 159,758 | -0.16(-0.89%) |
Jul 10, 2015 | 18.08 | 18.08 | 17.67 | 17.95 | 222,661 | +0.12(+0.67%) |
Jul 09, 2015 | 18.53 | 18.63 | 17.71 | 17.83 | 303,414 | -0.62(-3.36%) |
Jul 08, 2015 | 19.51 | 19.67 | 18.34 | 18.45 | 657,652 | -1.29(-6.53%) |
Jul 07, 2015 | 19.70 | 20.01 | 18.81 | 19.74 | 224,460 | -0.05(-0.25%) |
Jul 06, 2015 | 20.85 | 21.14 | 19.71 | 19.79 | 230,567 | -1.49(-7.00%) |
Jul 02, 2015 | 22.69 | 21.28 | 21.28 | 21.28 | 178,500 | -1.24(-5.51%) |