Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.61 | 17.94 | 17.33 | 17.40 | 182,585 | -0.29(-1.64%) |
Jul 28, 2016 | 17.30 | 17.90 | 17.25 | 17.69 | 137,151 | +0.30(+1.70%) |
Jul 27, 2016 | 17.50 | 17.53 | 17.25 | 17.39 | 265,414 | -0.08(-0.44%) |
Jul 26, 2016 | 17.54 | 17.83 | 17.45 | 17.47 | 165,328 | +0.02(+0.13%) |
Jul 25, 2016 | 16.89 | 17.50 | 16.89 | 17.45 | 277,852 | +0.66(+3.90%) |
Jul 22, 2016 | 16.68 | 16.87 | 16.68 | 16.79 | 105,734 | +0.12(+0.71%) |
Jul 21, 2016 | 16.86 | 17.02 | 16.66 | 16.67 | 143,661 | -0.26(-1.52%) |
Jul 20, 2016 | 17.02 | 17.10 | 16.88 | 16.93 | 168,088 | -0.06(-0.37%) |
Jul 19, 2016 | 16.23 | 17.38 | 16.23 | 16.99 | 96,244 | +0.05(+0.32%) |
Jul 18, 2016 | 16.93 | 17.14 | 16.78 | 16.94 | 84,356 | +0.11(+0.64%) |
Jul 15, 2016 | 16.80 | 16.89 | 16.65 | 16.83 | 77,557 | +0.15(+0.92%) |
Jul 14, 2016 | 16.75 | 16.90 | 16.68 | 16.68 | 112,486 | +0.10(+0.59%) |
Jul 13, 2016 | 16.33 | 16.69 | 16.32 | 16.58 | 139,446 | +0.25(+1.52%) |
Jul 12, 2016 | 16.20 | 16.44 | 16.20 | 16.33 | 159,526 | +0.19(+1.20%) |
Jul 11, 2016 | 16.02 | 16.14 | 16.02 | 16.14 | 93,038 | +0.12(+0.73%) |
Jul 08, 2016 | 15.82 | 16.13 | 15.74 | 16.02 | 186,542 | +0.28(+1.80%) |
Jul 07, 2016 | 15.76 | 15.87 | 15.58 | 15.74 | 62,089 | +0.02(+0.14%) |
Jul 05, 2016 | 15.68 | 15.81 | 15.58 | 15.72 | 89,716 | -0.21(-1.32%) |
Jul 01, 2016 | 16.20 | 15.93 | 15.93 | 15.93 | 101,214 | -0.29(-1.77%) |
Jun 30, 2016 | 15.95 | 16.21 | 15.91 | 16.21 | 124,346 | +0.33(+2.06%) |
Jun 29, 2016 | 16.01 | 16.01 | 15.63 | 15.88 | 179,640 | +0.09(+0.58%) |
Jun 28, 2016 | 16.00 | 16.00 | 15.63 | 15.79 | 146,839 | -0.13(-0.80%) |
Jun 27, 2016 | 16.28 | 16.28 | 15.85 | 15.92 | 170,269 | -0.53(-3.23%) |
Jun 24, 2016 | 16.45 | 16.58 | 16.22 | 16.45 | 514,380 | -0.65(-3.78%) |
Jun 23, 2016 | 16.81 | 17.10 | 16.81 | 17.10 | 136,664 | +0.43(+2.58%) |
Jun 22, 2016 | 16.58 | 16.79 | 16.56 | 16.67 | 79,601 | +0.07(+0.40%) |
Jun 21, 2016 | 16.64 | 16.64 | 16.48 | 16.60 | 231,652 | -0.03(-0.17%) |
Jun 20, 2016 | 16.59 | 16.70 | 16.49 | 16.63 | 144,444 | +0.12(+0.73%) |
Jun 17, 2016 | 16.27 | 16.51 | 16.27 | 16.51 | 168,497 | +0.21(+1.29%) |
Jun 16, 2016 | 16.22 | 16.33 | 16.08 | 16.30 | 102,295 | -0.05(-0.29%) |
Jun 15, 2016 | 16.54 | 16.58 | 16.29 | 16.35 | 59,399 | -0.09(-0.56%) |
Jun 14, 2016 | 16.32 | 16.57 | 16.32 | 16.44 | 146,412 | +0.09(+0.54%) |
Jun 13, 2016 | 16.52 | 16.52 | 16.24 | 16.35 | 105,036 | -0.17(-1.02%) |
Jun 10, 2016 | 16.47 | 16.58 | 16.35 | 16.52 | 67,235 | -0.04(-0.27%) |
Jun 09, 2016 | 16.68 | 16.72 | 16.45 | 16.56 | 79,654 | -0.17(-0.99%) |
Jun 08, 2016 | 16.55 | 16.76 | 16.51 | 16.73 | 126,882 | +0.16(+0.98%) |
Jun 07, 2016 | 16.90 | 16.90 | 16.52 | 16.57 | 90,728 | -0.21(-1.25%) |
Jun 06, 2016 | 16.29 | 16.86 | 16.27 | 16.78 | 176,499 | +0.58(+3.60%) |
Jun 03, 2016 | 16.33 | 16.33 | 16.02 | 16.19 | 106,152 | -0.11(-0.70%) |
Jun 02, 2016 | 15.99 | 16.31 | 15.95 | 16.31 | 173,654 | +0.35(+2.17%) |
Jun 01, 2016 | 15.70 | 16.00 | 15.70 | 15.96 | 164,002 | +0.14(+0.90%) |
May 31, 2016 | 15.98 | 15.98 | 15.66 | 15.82 | 280,590 | -0.08(-0.50%) |
May 27, 2016 | 15.84 | 15.90 | 15.90 | 15.90 | 57,353 | +0.12(+0.76%) |
May 26, 2016 | 15.86 | 15.86 | 15.73 | 15.78 | 108,426 | -0.08(-0.50%) |
May 25, 2016 | 15.87 | 16.03 | 15.74 | 15.86 | 191,922 | +0.00(+0.00%) |
May 24, 2016 | 15.85 | 16.11 | 15.74 | 15.86 | 229,019 | +0.15(+0.93%) |
May 23, 2016 | 15.51 | 15.82 | 15.51 | 15.71 | 211,031 | +0.21(+1.37%) |
May 20, 2016 | 15.53 | 15.66 | 15.31 | 15.50 | 121,686 | +0.04(+0.25%) |
May 19, 2016 | 15.57 | 15.57 | 15.26 | 15.46 | 196,444 | -0.21(-1.32%) |
May 18, 2016 | 15.04 | 15.69 | 15.04 | 15.67 | 244,107 | +0.59(+3.89%) |
May 17, 2016 | 15.39 | 15.42 | 15.03 | 15.08 | 118,875 | -0.33(-2.16%) |
May 16, 2016 | 15.11 | 15.50 | 15.11 | 15.41 | 106,538 | +0.27(+1.78%) |
May 13, 2016 | 15.46 | 15.46 | 15.06 | 15.14 | 73,588 | -0.26(-1.71%) |
May 12, 2016 | 15.22 | 15.44 | 15.06 | 15.41 | 148,538 | +0.16(+1.04%) |
May 11, 2016 | 15.29 | 15.53 | 15.23 | 15.25 | 156,539 | -0.18(-1.15%) |
May 10, 2016 | 15.49 | 15.58 | 15.30 | 15.43 | 83,392 | -0.03(-0.21%) |
May 09, 2016 | 15.38 | 15.55 | 15.26 | 15.46 | 134,629 | +0.14(+0.91%) |
May 06, 2016 | 15.30 | 15.42 | 15.18 | 15.32 | 156,936 | -0.06(-0.41%) |
May 05, 2016 | 15.61 | 15.65 | 15.38 | 15.38 | 150,086 | -0.17(-1.10%) |
May 04, 2016 | 15.44 | 15.63 | 15.31 | 15.55 | 226,936 | +0.02(+0.14%) |
May 03, 2016 | 15.75 | 15.75 | 15.36 | 15.53 | 140,622 | -0.28(-1.79%) |
May 02, 2016 | 15.82 | 15.94 | 15.73 | 15.81 | 113,515 | +0.07(+0.42%) |
Apr 29, 2016 | 15.66 | 16.25 | 15.45 | 15.75 | 216,581 | -0.03(-0.22%) |
Apr 28, 2016 | 14.85 | 15.84 | 14.85 | 15.78 | 338,828 | +1.09(+7.41%) |
Apr 27, 2016 | 14.61 | 15.04 | 14.60 | 14.69 | 247,022 | +0.04(+0.30%) |
Apr 26, 2016 | 14.62 | 14.85 | 14.49 | 14.65 | 948,009 | +0.11(+0.74%) |
Apr 25, 2016 | 14.57 | 14.57 | 14.42 | 14.54 | 84,429 | -0.05(-0.37%) |
Apr 22, 2016 | 14.53 | 14.82 | 14.53 | 14.59 | 85,717 | -0.09(-0.63%) |
Apr 21, 2016 | 14.72 | 14.84 | 14.63 | 14.69 | 57,936 | -0.09(-0.58%) |
Apr 20, 2016 | 15.09 | 15.09 | 14.75 | 14.77 | 53,700 | -0.04(-0.28%) |
Apr 19, 2016 | 14.83 | 14.91 | 14.69 | 14.81 | 92,707 | +0.02(+0.15%) |
Apr 18, 2016 | 14.76 | 14.90 | 14.73 | 14.79 | 87,637 | -0.05(-0.36%) |
Apr 15, 2016 | 14.90 | 14.97 | 14.36 | 14.84 | 96,728 | -0.09(-0.59%) |
Apr 14, 2016 | 15.01 | 15.03 | 14.85 | 14.93 | 123,489 | -0.09(-0.61%) |
Apr 13, 2016 | 14.96 | 15.26 | 14.85 | 15.03 | 318,156 | +0.27(+1.85%) |
Apr 12, 2016 | 14.74 | 15.10 | 14.36 | 14.75 | 101,795 | -0.17(-1.15%) |
Apr 11, 2016 | 14.38 | 14.93 | 14.31 | 14.92 | 72,359 | +0.60(+4.16%) |
Apr 08, 2016 | 14.35 | 14.35 | 14.17 | 14.33 | 94,847 | +0.04(+0.31%) |
Apr 07, 2016 | 14.28 | 14.35 | 14.22 | 14.28 | 192,744 | +0.12(+0.85%) |
Apr 06, 2016 | 14.09 | 14.40 | 13.82 | 14.16 | 138,791 | +0.03(+0.25%) |
Apr 05, 2016 | 14.06 | 14.25 | 14.06 | 14.13 | 42,025 | -0.07(-0.51%) |
Apr 04, 2016 | 14.20 | 14.32 | 14.01 | 14.20 | 272,352 | -0.03(-0.25%) |
Apr 01, 2016 | 14.38 | 15.04 | 14.06 | 14.24 | 58,018 | -0.23(-1.62%) |
Mar 31, 2016 | 14.41 | 14.67 | 14.27 | 14.47 | 69,195 | -0.02(-0.13%) |
Mar 30, 2016 | 14.37 | 14.60 | 14.24 | 14.49 | 70,506 | +0.12(+0.86%) |
Mar 29, 2016 | 14.16 | 14.37 | 13.95 | 14.37 | 62,146 | +0.18(+1.25%) |
Mar 28, 2016 | 14.03 | 14.24 | 13.79 | 14.19 | 120,851 | +0.28(+2.01%) |
Mar 24, 2016 | 14.05 | 13.91 | 13.91 | 13.91 | 56,723 | -0.23(-1.64%) |
Mar 23, 2016 | 14.01 | 14.31 | 13.90 | 14.14 | 116,389 | +0.21(+1.50%) |
Mar 22, 2016 | 13.92 | 13.99 | 13.74 | 13.93 | 53,357 | -0.02(-0.16%) |
Mar 21, 2016 | 14.09 | 14.09 | 13.91 | 13.95 | 88,563 | -0.08(-0.57%) |
Mar 18, 2016 | 14.30 | 14.77 | 14.03 | 14.03 | 313,275 | -0.16(-1.10%) |
Mar 17, 2016 | 13.93 | 14.37 | 13.85 | 14.19 | 85,733 | +0.29(+2.05%) |
Mar 16, 2016 | 13.87 | 14.07 | 13.84 | 13.90 | 163,954 | -0.03(-0.20%) |
Mar 15, 2016 | 13.86 | 14.00 | 13.86 | 13.93 | 130,418 | +0.09(+0.62%) |
Mar 14, 2016 | 13.81 | 13.91 | 13.69 | 13.85 | 49,598 | -0.06(-0.43%) |
Mar 11, 2016 | 13.52 | 13.91 | 13.41 | 13.91 | 71,493 | +0.42(+3.11%) |
Mar 10, 2016 | 13.52 | 13.73 | 13.42 | 13.49 | 61,799 | -0.02(-0.16%) |
Mar 09, 2016 | 13.45 | 13.57 | 13.38 | 13.51 | 52,821 | +0.09(+0.69%) |
Mar 08, 2016 | 13.33 | 13.65 | 13.29 | 13.42 | 180,224 | +0.04(+0.31%) |
Mar 07, 2016 | 13.38 | 13.38 | 13.17 | 13.38 | 86,300 | +0.03(+0.26%) |
Mar 04, 2016 | 13.32 | 13.34 | 13.14 | 13.34 | 204,924 | +0.08(+0.62%) |
Mar 03, 2016 | 13.14 | 13.45 | 13.11 | 13.26 | 85,210 | -0.01(-0.05%) |
Mar 02, 2016 | 13.29 | 13.32 | 13.10 | 13.26 | 133,540 | -0.02(-0.17%) |
Mar 01, 2016 | 13.16 | 13.38 | 13.09 | 13.29 | 132,449 | +0.19(+1.47%) |
Feb 29, 2016 | 12.92 | 13.30 | 12.46 | 13.09 | 109,490 | +0.10(+0.75%) |
Feb 26, 2016 | 13.07 | 13.41 | 12.91 | 13.00 | 158,051 | -0.09(-0.72%) |
Feb 25, 2016 | 12.94 | 13.19 | 12.72 | 13.09 | 69,455 | +0.21(+1.62%) |
Feb 24, 2016 | 12.93 | 12.96 | 12.43 | 12.88 | 81,843 | -0.02(-0.15%) |
Feb 23, 2016 | 12.74 | 12.96 | 12.72 | 12.90 | 49,493 | +0.21(+1.65%) |
Feb 22, 2016 | 12.59 | 12.71 | 12.59 | 12.69 | 146,841 | +0.09(+0.68%) |
Feb 19, 2016 | 12.50 | 12.69 | 12.50 | 12.61 | 137,336 | +0.12(+0.96%) |
Feb 18, 2016 | 12.39 | 12.65 | 12.38 | 12.49 | 124,903 | -0.01(-0.10%) |
Feb 17, 2016 | 12.59 | 12.78 | 12.35 | 12.50 | 142,081 | -0.13(-1.03%) |
Feb 16, 2016 | 12.61 | 12.70 | 12.37 | 12.63 | 110,394 | +0.16(+1.27%) |
Feb 12, 2016 | 12.51 | 12.47 | 12.47 | 12.47 | 87,562 | +0.04(+0.33%) |
Feb 11, 2016 | 11.72 | 12.57 | 11.72 | 12.43 | 138,831 | +0.10(+0.82%) |
Feb 10, 2016 | 12.35 | 12.64 | 12.21 | 12.33 | 110,625 | +0.07(+0.59%) |
Feb 09, 2016 | 11.88 | 12.64 | 11.83 | 12.26 | 118,468 | -0.28(-2.27%) |
Feb 08, 2016 | 12.80 | 12.80 | 12.38 | 12.54 | 202,391 | -0.33(-2.53%) |
Feb 05, 2016 | 12.69 | 13.13 | 12.39 | 12.87 | 150,616 | +0.14(+1.09%) |
Feb 04, 2016 | 12.70 | 12.89 | 12.60 | 12.73 | 131,254 | -0.07(-0.52%) |
Feb 03, 2016 | 13.33 | 13.33 | 12.67 | 12.79 | 163,633 | -0.37(-2.84%) |
Feb 02, 2016 | 13.36 | 13.42 | 13.08 | 13.17 | 182,144 | -0.32(-2.39%) |
Feb 01, 2016 | 13.58 | 13.58 | 12.82 | 13.49 | 105,792 | -0.23(-1.66%) |
Jan 29, 2016 | 13.39 | 13.81 | 13.13 | 13.72 | 136,034 | +0.32(+2.41%) |
Jan 28, 2016 | 12.51 | 13.47 | 12.06 | 13.39 | 218,007 | +1.54(+12.97%) |
Jan 27, 2016 | 11.70 | 11.95 | 11.64 | 11.86 | 104,344 | +0.10(+0.83%) |
Jan 26, 2016 | 12.05 | 12.07 | 11.46 | 11.76 | 224,057 | -0.18(-1.54%) |
Jan 25, 2016 | 12.14 | 12.15 | 11.86 | 11.94 | 95,433 | -0.15(-1.26%) |
Jan 22, 2016 | 11.79 | 12.15 | 11.77 | 12.09 | 110,726 | +0.38(+3.27%) |
Jan 21, 2016 | 11.72 | 12.03 | 11.56 | 11.71 | 119,040 | -0.08(-0.70%) |
Jan 20, 2016 | 11.99 | 12.01 | 11.59 | 11.79 | 206,608 | -0.22(-1.87%) |
Jan 19, 2016 | 12.03 | 12.24 | 11.66 | 12.02 | 154,978 | +0.00(+0.03%) |
Jan 15, 2016 | 12.22 | 12.01 | 12.01 | 12.01 | 165,956 | -0.31(-2.52%) |
Jan 14, 2016 | 12.46 | 12.54 | 12.23 | 12.32 | 129,974 | +0.01(+0.08%) |
Jan 13, 2016 | 12.68 | 12.78 | 12.22 | 12.32 | 84,419 | -0.26(-2.09%) |
Jan 12, 2016 | 12.57 | 12.91 | 12.25 | 12.58 | 233,879 | -0.21(-1.63%) |
Jan 11, 2016 | 12.81 | 12.92 | 12.45 | 12.79 | 112,638 | +0.04(+0.35%) |
Jan 08, 2016 | 13.15 | 13.20 | 12.72 | 12.74 | 107,167 | -0.44(-3.31%) |
Jan 07, 2016 | 13.38 | 13.92 | 13.15 | 13.18 | 75,948 | -0.83(-5.92%) |
Jan 06, 2016 | 13.74 | 14.15 | 13.74 | 14.01 | 112,205 | +0.20(+1.42%) |
Jan 05, 2016 | 14.04 | 14.06 | 13.76 | 13.81 | 144,673 | -0.31(-2.20%) |
Jan 04, 2016 | 14.44 | 14.44 | 13.84 | 14.12 | 156,691 | -0.41(-2.81%) |
Dec 31, 2015 | 14.57 | 14.53 | 14.53 | 14.53 | 159,950 | -0.10(-0.69%) |
Dec 30, 2015 | 14.44 | 14.68 | 14.28 | 14.63 | 106,218 | +0.24(+1.69%) |
Dec 29, 2015 | 14.32 | 14.44 | 14.21 | 14.39 | 103,645 | +0.16(+1.11%) |
Dec 28, 2015 | 14.32 | 14.44 | 14.03 | 14.23 | 95,935 | -0.10(-0.73%) |
Dec 24, 2015 | 14.16 | 14.33 | 14.33 | 14.33 | 43,622 | +0.12(+0.85%) |
Dec 23, 2015 | 14.19 | 14.52 | 14.10 | 14.21 | 98,992 | +0.07(+0.49%) |
Dec 22, 2015 | 14.09 | 14.15 | 13.85 | 14.14 | 101,398 | +0.10(+0.72%) |
Dec 21, 2015 | 14.22 | 14.36 | 13.94 | 14.04 | 231,255 | -0.05(-0.36%) |
Dec 18, 2015 | 14.05 | 14.37 | 13.82 | 14.09 | 244,383 | -0.07(-0.47%) |
Dec 17, 2015 | 14.20 | 14.41 | 13.95 | 14.16 | 131,314 | -0.06(-0.40%) |
Dec 16, 2015 | 14.12 | 14.30 | 13.90 | 14.22 | 106,496 | +0.19(+1.33%) |
Dec 15, 2015 | 14.03 | 14.25 | 13.79 | 14.03 | 140,766 | +0.10(+0.73%) |
Dec 14, 2015 | 14.00 | 14.11 | 13.76 | 13.93 | 111,267 | -0.01(-0.05%) |
Dec 11, 2015 | 13.93 | 14.11 | 13.78 | 13.94 | 108,725 | -0.22(-1.54%) |
Dec 10, 2015 | 14.08 | 14.43 | 14.06 | 14.15 | 177,757 | +0.02(+0.16%) |
Dec 09, 2015 | 14.22 | 14.30 | 13.66 | 14.13 | 202,404 | -0.04(-0.31%) |
Dec 08, 2015 | 14.59 | 14.65 | 14.09 | 14.18 | 121,695 | -0.41(-2.82%) |
Dec 07, 2015 | 14.47 | 14.61 | 14.44 | 14.59 | 87,960 | +0.08(+0.52%) |
Dec 04, 2015 | 14.34 | 14.58 | 14.33 | 14.51 | 62,624 | +0.16(+1.10%) |
Dec 03, 2015 | 14.34 | 14.43 | 14.29 | 14.35 | 97,250 | +0.01(+0.07%) |
Dec 02, 2015 | 14.46 | 14.51 | 14.31 | 14.34 | 93,833 | +0.05(+0.35%) |
Dec 01, 2015 | 13.77 | 14.36 | 13.77 | 14.29 | 66,576 | +0.10(+0.69%) |
Nov 30, 2015 | 14.25 | 15.67 | 14.13 | 14.19 | 52,079 | +0.01(+0.09%) |
Nov 27, 2015 | 14.00 | 14.41 | 13.92 | 14.18 | 29,342 | +0.17(+1.24%) |
Nov 25, 2015 | 13.82 | 14.01 | 14.01 | 14.01 | 53,258 | +0.13(+0.93%) |
Nov 24, 2015 | 13.78 | 13.96 | 13.70 | 13.88 | 58,983 | -0.09(-0.65%) |
Nov 23, 2015 | 14.11 | 14.11 | 13.89 | 13.97 | 123,984 | -0.12(-0.85%) |
Nov 20, 2015 | 14.19 | 14.33 | 14.01 | 14.09 | 50,335 | -0.07(-0.51%) |
Nov 19, 2015 | 14.27 | 14.27 | 14.12 | 14.16 | 50,649 | -0.15(-1.08%) |
Nov 18, 2015 | 14.45 | 14.45 | 14.29 | 14.32 | 207,508 | -0.07(-0.50%) |
Nov 17, 2015 | 14.50 | 14.65 | 14.35 | 14.39 | 83,530 | -0.02(-0.11%) |
Nov 16, 2015 | 14.31 | 15.09 | 14.19 | 14.41 | 165,668 | +0.03(+0.22%) |
Nov 13, 2015 | 14.13 | 14.42 | 14.13 | 14.37 | 142,323 | +0.26(+1.81%) |
Nov 12, 2015 | 14.13 | 14.21 | 14.08 | 14.12 | 151,364 | -0.07(-0.47%) |
Nov 11, 2015 | 14.52 | 14.62 | 14.00 | 14.19 | 141,344 | -0.33(-2.28%) |
Nov 10, 2015 | 13.84 | 15.61 | 13.84 | 14.52 | 219,446 | +0.62(+4.47%) |
Nov 09, 2015 | 13.80 | 14.05 | 13.74 | 13.90 | 126,263 | +0.05(+0.39%) |
Nov 06, 2015 | 13.76 | 13.85 | 13.60 | 13.84 | 106,377 | +0.12(+0.87%) |
Nov 05, 2015 | 13.76 | 13.90 | 13.64 | 13.72 | 90,298 | -0.00(-0.02%) |
Nov 04, 2015 | 13.78 | 13.91 | 13.64 | 13.72 | 85,327 | -0.03(-0.18%) |
Nov 03, 2015 | 13.69 | 13.90 | 13.53 | 13.75 | 70,462 | +0.05(+0.39%) |
Nov 02, 2015 | 13.80 | 13.86 | 13.62 | 13.70 | 146,362 | +0.11(+0.79%) |
Oct 30, 2015 | 13.18 | 13.89 | 13.11 | 13.59 | 351,194 | +0.38(+2.87%) |
Oct 29, 2015 | 13.41 | 13.63 | 13.01 | 13.21 | 85,308 | -0.19(-1.44%) |
Oct 28, 2015 | 12.94 | 13.46 | 12.94 | 13.40 | 75,332 | +0.45(+3.48%) |
Oct 27, 2015 | 13.50 | 13.50 | 12.78 | 12.95 | 72,165 | -0.42(-3.11%) |
Oct 26, 2015 | 13.48 | 13.83 | 13.19 | 13.37 | 68,471 | -0.04(-0.28%) |
Oct 23, 2015 | 13.24 | 13.42 | 13.21 | 13.41 | 100,772 | +0.19(+1.46%) |
Oct 22, 2015 | 13.19 | 13.41 | 13.12 | 13.21 | 87,955 | +0.14(+1.04%) |
Oct 21, 2015 | 13.28 | 13.28 | 12.99 | 13.08 | 142,329 | -0.12(-0.93%) |
Oct 20, 2015 | 13.21 | 13.23 | 12.93 | 13.20 | 64,220 | +0.15(+1.14%) |
Oct 19, 2015 | 12.85 | 13.37 | 12.85 | 13.05 | 166,137 | +0.12(+0.93%) |
Oct 16, 2015 | 12.49 | 13.12 | 12.49 | 12.93 | 244,050 | +0.50(+4.03%) |
Oct 15, 2015 | 12.68 | 12.85 | 12.33 | 12.43 | 119,549 | -0.22(-1.72%) |
Oct 14, 2015 | 13.34 | 13.35 | 12.45 | 12.65 | 200,926 | -0.73(-5.49%) |
Oct 13, 2015 | 13.00 | 13.52 | 13.00 | 13.38 | 157,365 | +0.38(+2.94%) |
Oct 12, 2015 | 13.10 | 13.16 | 12.84 | 13.00 | 104,415 | -0.07(-0.55%) |
Oct 09, 2015 | 13.46 | 13.46 | 12.92 | 13.08 | 78,131 | -0.30(-2.22%) |
Oct 08, 2015 | 12.92 | 13.45 | 12.92 | 13.37 | 72,517 | +0.38(+2.91%) |
Oct 07, 2015 | 13.01 | 13.06 | 12.77 | 12.99 | 81,729 | +0.10(+0.76%) |
Oct 06, 2015 | 12.86 | 13.09 | 12.72 | 12.90 | 55,315 | +0.01(+0.10%) |
Oct 05, 2015 | 12.71 | 12.94 | 12.46 | 12.88 | 69,394 | +0.30(+2.38%) |
Oct 02, 2015 | 12.37 | 12.95 | 12.35 | 12.58 | 72,044 | -0.04(-0.30%) |
Oct 01, 2015 | 13.25 | 13.25 | 12.56 | 12.62 | 132,286 | -0.56(-4.21%) |
Sep 30, 2015 | 13.40 | 13.62 | 13.11 | 13.18 | 294,496 | -0.10(-0.78%) |
Sep 29, 2015 | 13.43 | 13.59 | 13.18 | 13.28 | 110,257 | -0.02(-0.12%) |
Sep 28, 2015 | 13.36 | 13.80 | 13.10 | 13.30 | 64,997 | -0.05(-0.35%) |
Sep 25, 2015 | 13.56 | 13.70 | 13.32 | 13.34 | 147,218 | -0.05(-0.40%) |
Sep 24, 2015 | 13.45 | 13.85 | 13.32 | 13.40 | 160,941 | -0.01(-0.07%) |
Sep 23, 2015 | 13.49 | 13.72 | 13.39 | 13.41 | 136,940 | +0.02(+0.16%) |
Sep 22, 2015 | 13.31 | 13.53 | 13.18 | 13.38 | 134,946 | +0.03(+0.21%) |
Sep 21, 2015 | 13.37 | 13.55 | 13.34 | 13.36 | 167,247 | +0.02(+0.14%) |
Sep 18, 2015 | 13.25 | 13.44 | 13.09 | 13.34 | 162,194 | -0.10(-0.75%) |
Sep 17, 2015 | 13.70 | 13.92 | 13.30 | 13.44 | 194,152 | -0.26(-1.93%) |
Sep 16, 2015 | 13.94 | 14.17 | 13.66 | 13.70 | 51,882 | -0.11(-0.80%) |
Sep 15, 2015 | 13.97 | 14.00 | 13.74 | 13.81 | 101,152 | +0.07(+0.48%) |
Sep 14, 2015 | 13.67 | 14.09 | 13.67 | 13.75 | 78,908 | +0.08(+0.58%) |
Sep 11, 2015 | 13.31 | 13.73 | 13.28 | 13.67 | 76,448 | +0.27(+2.05%) |
Sep 10, 2015 | 13.17 | 13.44 | 13.17 | 13.39 | 57,731 | +0.13(+0.95%) |
Sep 09, 2015 | 13.25 | 13.35 | 13.22 | 13.27 | 79,773 | +0.08(+0.60%) |
Sep 08, 2015 | 13.31 | 13.36 | 13.07 | 13.19 | 83,691 | +0.04(+0.29%) |
Sep 04, 2015 | 13.22 | 13.15 | 13.15 | 13.15 | 34,554 | -0.20(-1.49%) |
Sep 03, 2015 | 13.46 | 13.58 | 13.31 | 13.35 | 48,721 | -0.05(-0.40%) |
Sep 02, 2015 | 13.39 | 13.51 | 13.33 | 13.40 | 55,623 | +0.15(+1.12%) |
Sep 01, 2015 | 13.45 | 13.57 | 13.22 | 13.25 | 60,616 | -0.40(-2.93%) |
Aug 31, 2015 | 13.67 | 13.98 | 13.53 | 13.65 | 70,171 | -0.11(-0.78%) |
Aug 28, 2015 | 13.89 | 13.89 | 13.34 | 13.76 | 125,922 | -0.12(-0.84%) |
Aug 27, 2015 | 13.71 | 13.99 | 13.44 | 13.88 | 146,570 | +0.35(+2.56%) |
Aug 26, 2015 | 13.47 | 13.73 | 13.34 | 13.53 | 142,649 | +0.30(+2.23%) |
Aug 25, 2015 | 13.84 | 13.84 | 13.22 | 13.24 | 190,965 | -0.23(-1.68%) |
Aug 24, 2015 | 14.14 | 14.19 | 13.20 | 13.46 | 176,942 | -1.29(-8.74%) |
Aug 21, 2015 | 14.27 | 14.78 | 13.83 | 14.75 | 175,542 | +0.27(+1.87%) |
Aug 20, 2015 | 14.69 | 14.77 | 14.46 | 14.48 | 107,717 | -0.39(-2.64%) |
Aug 19, 2015 | 14.97 | 15.00 | 14.63 | 14.87 | 66,957 | -0.10(-0.69%) |
Aug 18, 2015 | 15.09 | 15.10 | 14.86 | 14.98 | 69,501 | -0.12(-0.77%) |
Aug 17, 2015 | 15.12 | 15.35 | 15.01 | 15.09 | 171,545 | -0.14(-0.93%) |
Aug 14, 2015 | 15.01 | 15.40 | 14.98 | 15.24 | 161,541 | +0.16(+1.04%) |
Aug 13, 2015 | 15.00 | 15.14 | 14.82 | 15.08 | 95,783 | +0.01(+0.04%) |
Aug 12, 2015 | 15.40 | 15.72 | 14.94 | 15.07 | 74,096 | -0.20(-1.30%) |
Aug 11, 2015 | 15.24 | 15.47 | 15.18 | 15.27 | 112,328 | -0.07(-0.45%) |
Aug 10, 2015 | 15.36 | 15.83 | 15.25 | 15.34 | 117,483 | +0.04(+0.25%) |
Aug 07, 2015 | 15.51 | 15.57 | 15.19 | 15.30 | 72,366 | -0.21(-1.38%) |
Aug 06, 2015 | 15.57 | 15.71 | 15.25 | 15.52 | 118,574 | -0.03(-0.22%) |
Aug 05, 2015 | 15.69 | 15.91 | 14.96 | 15.55 | 138,302 | +0.00(+0.02%) |
Aug 04, 2015 | 15.72 | 15.83 | 15.42 | 15.55 | 204,795 | -0.15(-0.94%) |