Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.56 | 14.86 | 14.56 | 14.65 | 35,336 | -0.21(-1.41%) |
Aug 30, 2016 | 14.59 | 15.02 | 14.36 | 14.86 | 72,665 | +0.15(+1.02%) |
Aug 29, 2016 | 14.00 | 14.79 | 13.89 | 14.71 | 91,476 | +0.85(+6.13%) |
Aug 26, 2016 | 14.72 | 14.74 | 13.70 | 13.86 | 67,518 | -0.78(-5.33%) |
Aug 25, 2016 | 14.68 | 14.95 | 14.28 | 14.64 | 99,456 | +0.26(+1.81%) |
Aug 24, 2016 | 14.72 | 15.13 | 14.33 | 14.38 | 110,742 | -0.30(-2.04%) |
Aug 23, 2016 | 14.66 | 15.04 | 14.26 | 14.68 | 147,908 | +0.02(+0.14%) |
Aug 22, 2016 | 14.40 | 14.74 | 13.91 | 14.66 | 135,081 | +0.39(+2.73%) |
Aug 19, 2016 | 13.96 | 14.38 | 13.60 | 14.27 | 125,761 | +0.25(+1.78%) |
Aug 18, 2016 | 14.10 | 14.10 | 13.65 | 14.02 | 109,986 | +0.07(+0.50%) |
Aug 17, 2016 | 13.85 | 14.04 | 13.54 | 13.95 | 157,414 | +0.27(+1.97%) |
Aug 16, 2016 | 13.22 | 13.85 | 13.09 | 13.68 | 102,495 | +0.52(+3.95%) |
Aug 15, 2016 | 12.50 | 13.24 | 11.86 | 13.16 | 144,768 | +0.42(+3.30%) |
Aug 12, 2016 | 13.03 | 13.13 | 12.51 | 12.74 | 63,126 | -0.24(-1.85%) |
Aug 11, 2016 | 13.03 | 13.10 | 12.85 | 12.98 | 48,021 | +0.01(+0.08%) |
Aug 10, 2016 | 13.56 | 13.69 | 12.76 | 12.97 | 163,108 | -0.64(-4.70%) |
Aug 09, 2016 | 14.90 | 14.90 | 13.51 | 13.61 | 160,091 | -2.83(-17.21%) |
Aug 08, 2016 | 16.21 | 16.70 | 16.14 | 16.44 | 47,880 | +0.08(+0.49%) |
Aug 05, 2016 | 16.33 | 16.88 | 16.30 | 16.36 | 30,139 | +0.21(+1.30%) |
Aug 04, 2016 | 16.35 | 16.76 | 16.11 | 16.15 | 54,488 | -0.19(-1.16%) |
Aug 03, 2016 | 16.37 | 16.50 | 16.26 | 16.34 | 9,491 | +0.11(+0.68%) |
Aug 02, 2016 | 16.47 | 16.66 | 15.94 | 16.23 | 33,744 | -0.07(-0.43%) |
Aug 01, 2016 | 15.75 | 16.64 | 15.71 | 16.30 | 159,574 | +0.38(+2.39%) |
Jul 29, 2016 | 16.53 | 16.76 | 15.92 | 15.92 | 50,024 | -0.65(-3.92%) |
Jul 28, 2016 | 17.08 | 17.25 | 16.35 | 16.57 | 102,838 | -0.54(-3.16%) |
Jul 27, 2016 | 16.35 | 17.13 | 16.04 | 17.11 | 79,858 | +0.88(+5.42%) |
Jul 26, 2016 | 15.99 | 16.73 | 15.91 | 16.23 | 101,802 | +0.47(+2.98%) |
Jul 25, 2016 | 15.55 | 16.27 | 15.49 | 15.76 | 90,697 | +0.38(+2.47%) |
Jul 22, 2016 | 15.32 | 15.85 | 15.06 | 15.38 | 84,093 | +0.19(+1.25%) |
Jul 21, 2016 | 14.88 | 15.60 | 14.84 | 15.19 | 86,621 | +0.33(+2.22%) |
Jul 20, 2016 | 14.11 | 14.99 | 14.11 | 14.86 | 121,747 | +0.72(+5.09%) |
Jul 19, 2016 | 14.40 | 14.67 | 13.98 | 14.14 | 45,857 | -0.32(-2.21%) |
Jul 18, 2016 | 14.64 | 14.83 | 14.33 | 14.46 | 48,691 | +0.03(+0.21%) |
Jul 15, 2016 | 14.35 | 14.76 | 14.04 | 14.43 | 46,097 | +0.19(+1.33%) |
Jul 14, 2016 | 14.26 | 14.47 | 13.91 | 14.24 | 29,942 | +0.28(+2.01%) |
Jul 13, 2016 | 14.00 | 14.21 | 12.51 | 13.96 | 109,717 | -0.13(-0.92%) |
Jul 12, 2016 | 14.26 | 14.37 | 14.01 | 14.09 | 31,838 | +0.01(+0.07%) |
Jul 11, 2016 | 14.19 | 14.36 | 14.04 | 14.08 | 37,697 | -0.17(-1.19%) |
Jul 08, 2016 | 14.28 | 14.30 | 14.04 | 14.25 | 33,861 | +0.17(+1.21%) |
Jul 07, 2016 | 14.21 | 14.37 | 14.05 | 14.08 | 31,523 | -0.14(-0.98%) |
Jul 06, 2016 | 14.18 | 14.38 | 13.63 | 14.22 | 25,757 | +0.07(+0.49%) |
Jul 05, 2016 | 14.33 | 14.33 | 13.68 | 14.15 | 46,536 | -0.07(-0.49%) |
Jul 01, 2016 | 13.70 | 14.22 | 14.22 | 14.22 | 55,200 | +0.57(+4.18%) |
Jun 30, 2016 | 13.16 | 13.79 | 13.12 | 13.65 | 50,824 | +0.65(+5.00%) |
Jun 29, 2016 | 13.40 | 13.66 | 13.00 | 13.00 | 51,727 | -0.26(-1.96%) |
Jun 28, 2016 | 13.69 | 13.98 | 13.06 | 13.26 | 69,548 | -0.04(-0.30%) |
Jun 27, 2016 | 13.38 | 13.72 | 12.83 | 13.30 | 73,328 | -0.15(-1.12%) |
Jun 24, 2016 | 13.50 | 13.79 | 13.12 | 13.45 | 656,253 | -0.86(-6.01%) |
Jun 23, 2016 | 13.34 | 14.34 | 13.28 | 14.31 | 75,009 | +1.17(+8.90%) |
Jun 22, 2016 | 13.72 | 14.38 | 13.00 | 13.14 | 101,001 | -0.47(-3.45%) |
Jun 21, 2016 | 13.68 | 13.78 | 13.19 | 13.61 | 51,944 | -0.05(-0.37%) |
Jun 20, 2016 | 13.72 | 13.92 | 13.43 | 13.66 | 54,936 | +0.23(+1.71%) |
Jun 17, 2016 | 13.08 | 13.47 | 12.98 | 13.43 | 46,661 | +0.40(+3.07%) |
Jun 16, 2016 | 12.86 | 13.15 | 12.75 | 13.03 | 39,515 | +0.00(+0.00%) |
Jun 15, 2016 | 13.01 | 13.25 | 12.89 | 13.03 | 19,933 | +0.09(+0.70%) |
Jun 14, 2016 | 13.20 | 13.32 | 12.83 | 12.94 | 24,510 | -0.22(-1.67%) |
Jun 13, 2016 | 12.74 | 13.25 | 12.74 | 13.16 | 33,325 | +0.42(+3.30%) |
Jun 10, 2016 | 12.69 | 12.93 | 12.57 | 12.74 | 16,275 | -0.17(-1.32%) |
Jun 09, 2016 | 13.22 | 13.31 | 12.85 | 12.91 | 32,511 | -0.40(-3.01%) |
Jun 08, 2016 | 13.49 | 13.50 | 12.91 | 13.31 | 31,351 | -0.11(-0.82%) |
Jun 07, 2016 | 12.87 | 13.50 | 12.87 | 13.42 | 58,234 | +0.54(+4.19%) |
Jun 06, 2016 | 12.49 | 13.02 | 12.47 | 12.88 | 35,946 | +0.35(+2.79%) |
Jun 03, 2016 | 12.85 | 12.85 | 12.37 | 12.53 | 18,422 | -0.27(-2.11%) |
Jun 02, 2016 | 12.90 | 12.90 | 12.56 | 12.80 | 12,418 | -0.10(-0.78%) |
Jun 01, 2016 | 12.48 | 13.00 | 12.40 | 12.90 | 14,900 | +0.29(+2.30%) |
May 31, 2016 | 12.68 | 12.90 | 12.48 | 12.61 | 38,314 | -0.07(-0.55%) |
May 27, 2016 | 12.94 | 12.68 | 12.68 | 12.68 | 32,300 | -0.32(-2.46%) |
May 26, 2016 | 13.39 | 13.39 | 12.86 | 13.00 | 13,778 | -0.09(-0.69%) |
May 25, 2016 | 12.73 | 13.43 | 12.73 | 13.09 | 34,595 | +0.29(+2.27%) |
May 24, 2016 | 12.32 | 12.80 | 12.32 | 12.80 | 22,391 | +0.43(+3.48%) |
May 23, 2016 | 12.17 | 12.66 | 12.04 | 12.37 | 28,749 | +0.05(+0.41%) |
May 20, 2016 | 12.00 | 12.64 | 12.00 | 12.32 | 19,551 | +0.44(+3.70%) |
May 19, 2016 | 11.95 | 11.98 | 11.54 | 11.88 | 21,543 | -0.12(-1.00%) |
May 18, 2016 | 12.00 | 12.19 | 11.89 | 12.00 | 13,311 | +0.12(+1.01%) |
May 17, 2016 | 12.38 | 12.59 | 11.77 | 11.88 | 50,902 | -0.63(-5.04%) |
May 16, 2016 | 12.86 | 13.10 | 12.25 | 12.51 | 28,351 | -0.45(-3.47%) |
May 13, 2016 | 12.71 | 12.99 | 12.68 | 12.96 | 16,641 | +0.16(+1.25%) |
May 12, 2016 | 12.53 | 13.00 | 12.10 | 12.80 | 35,701 | +0.44(+3.56%) |
May 11, 2016 | 13.16 | 13.19 | 12.26 | 12.36 | 42,254 | -0.89(-6.72%) |
May 10, 2016 | 12.39 | 13.45 | 12.39 | 13.25 | 65,236 | +1.01(+8.25%) |
May 09, 2016 | 11.75 | 12.91 | 11.53 | 12.24 | 55,108 | +0.78(+6.81%) |
May 06, 2016 | 11.38 | 11.62 | 11.32 | 11.46 | 33,792 | +0.08(+0.70%) |
May 05, 2016 | 12.33 | 12.33 | 11.25 | 11.38 | 43,251 | -1.07(-8.59%) |
May 04, 2016 | 11.45 | 12.45 | 11.23 | 12.45 | 266,095 | +1.11(+9.79%) |
May 03, 2016 | 11.45 | 11.45 | 11.08 | 11.34 | 27,680 | -0.13(-1.13%) |
May 02, 2016 | 11.70 | 11.70 | 11.29 | 11.47 | 31,579 | -0.26(-2.22%) |
Apr 29, 2016 | 12.10 | 12.10 | 11.65 | 11.73 | 23,785 | -0.40(-3.30%) |
Apr 28, 2016 | 12.14 | 12.40 | 12.02 | 12.13 | 41,006 | -0.05(-0.41%) |
Apr 27, 2016 | 12.02 | 12.41 | 11.70 | 12.18 | 47,116 | +0.13(+1.08%) |
Apr 26, 2016 | 11.85 | 12.08 | 11.85 | 12.05 | 26,370 | +0.28(+2.38%) |
Apr 25, 2016 | 11.80 | 11.94 | 11.48 | 11.77 | 19,105 | +0.02(+0.17%) |
Apr 22, 2016 | 11.52 | 11.84 | 11.52 | 11.75 | 17,009 | +0.29(+2.53%) |
Apr 21, 2016 | 11.33 | 11.54 | 11.33 | 11.46 | 12,762 | +0.01(+0.09%) |
Apr 20, 2016 | 11.25 | 11.59 | 11.09 | 11.45 | 43,439 | +0.22(+1.96%) |
Apr 19, 2016 | 10.96 | 11.36 | 10.91 | 11.23 | 22,744 | +0.36(+3.31%) |
Apr 18, 2016 | 10.73 | 10.94 | 10.65 | 10.87 | 63,461 | +0.10(+0.93%) |
Apr 15, 2016 | 10.91 | 10.96 | 10.75 | 10.77 | 20,073 | -0.12(-1.10%) |
Apr 14, 2016 | 10.96 | 10.96 | 10.86 | 10.89 | 13,504 | -0.06(-0.55%) |
Apr 13, 2016 | 11.17 | 11.17 | 10.81 | 10.95 | 25,683 | -0.08(-0.73%) |
Apr 12, 2016 | 10.97 | 11.25 | 10.81 | 11.03 | 39,214 | +0.05(+0.46%) |
Apr 11, 2016 | 11.25 | 11.26 | 10.96 | 10.98 | 17,312 | -0.09(-0.81%) |
Apr 08, 2016 | 11.34 | 11.53 | 11.00 | 11.07 | 26,042 | -0.37(-3.23%) |
Apr 07, 2016 | 11.47 | 11.68 | 11.31 | 11.44 | 23,408 | -0.09(-0.78%) |
Apr 06, 2016 | 11.60 | 11.61 | 11.27 | 11.53 | 13,532 | -0.01(-0.09%) |
Apr 05, 2016 | 11.89 | 12.04 | 11.41 | 11.54 | 24,385 | -0.31(-2.62%) |
Apr 04, 2016 | 12.41 | 12.41 | 11.76 | 11.85 | 18,783 | -0.38(-3.11%) |
Apr 01, 2016 | 12.24 | 12.44 | 12.16 | 12.23 | 15,624 | -0.25(-2.00%) |
Mar 31, 2016 | 12.94 | 12.95 | 12.48 | 12.48 | 21,705 | -0.45(-3.48%) |
Mar 30, 2016 | 13.39 | 13.39 | 12.84 | 12.93 | 30,145 | -0.13(-1.00%) |
Mar 29, 2016 | 12.15 | 13.19 | 12.15 | 13.06 | 21,427 | +0.91(+7.49%) |
Mar 28, 2016 | 12.42 | 12.42 | 12.10 | 12.15 | 26,613 | +0.03(+0.25%) |
Mar 24, 2016 | 12.11 | 12.12 | 12.12 | 12.12 | 17,800 | +0.00(+0.00%) |
Mar 23, 2016 | 12.27 | 12.48 | 12.04 | 12.12 | 32,090 | -0.23(-1.86%) |
Mar 22, 2016 | 12.34 | 12.52 | 12.32 | 12.35 | 18,342 | +0.00(+0.00%) |
Mar 21, 2016 | 12.35 | 12.50 | 12.32 | 12.35 | 22,532 | +0.00(+0.00%) |
Mar 18, 2016 | 12.35 | 12.52 | 12.26 | 12.35 | 35,860 | -0.02(-0.16%) |
Mar 17, 2016 | 12.12 | 12.45 | 12.12 | 12.37 | 16,264 | +0.34(+2.83%) |
Mar 16, 2016 | 12.15 | 12.15 | 11.96 | 12.03 | 7,863 | -0.23(-1.88%) |
Mar 15, 2016 | 12.45 | 12.45 | 12.18 | 12.26 | 14,675 | -0.09(-0.73%) |
Mar 14, 2016 | 12.45 | 12.45 | 12.25 | 12.35 | 22,250 | -0.09(-0.72%) |
Mar 11, 2016 | 12.00 | 12.46 | 11.79 | 12.44 | 24,440 | +0.50(+4.19%) |
Mar 10, 2016 | 12.80 | 12.80 | 11.76 | 11.94 | 27,530 | -0.86(-6.72%) |
Mar 09, 2016 | 12.59 | 12.81 | 12.53 | 12.80 | 10,539 | +0.23(+1.83%) |
Mar 08, 2016 | 13.02 | 13.03 | 12.57 | 12.57 | 22,281 | -0.56(-4.27%) |
Mar 07, 2016 | 12.74 | 13.25 | 12.68 | 13.13 | 22,154 | +0.35(+2.74%) |
Mar 04, 2016 | 12.06 | 12.85 | 11.82 | 12.78 | 23,593 | +0.75(+6.23%) |
Mar 03, 2016 | 11.76 | 12.13 | 11.66 | 12.03 | 25,967 | +0.32(+2.73%) |
Mar 02, 2016 | 11.37 | 11.75 | 11.30 | 11.71 | 9,390 | +0.23(+2.00%) |
Mar 01, 2016 | 11.51 | 11.51 | 11.34 | 11.48 | 17,331 | +0.10(+0.88%) |
Feb 29, 2016 | 11.43 | 11.62 | 11.29 | 11.38 | 19,349 | -0.11(-0.96%) |
Feb 26, 2016 | 11.10 | 11.60 | 11.10 | 11.49 | 18,244 | +0.43(+3.89%) |
Feb 25, 2016 | 11.44 | 11.54 | 11.00 | 11.06 | 23,780 | -0.37(-3.24%) |
Feb 24, 2016 | 11.15 | 11.55 | 10.82 | 11.43 | 21,223 | +0.08(+0.70%) |
Feb 23, 2016 | 11.48 | 11.61 | 11.22 | 11.35 | 26,094 | -0.34(-2.91%) |
Feb 22, 2016 | 11.15 | 11.81 | 11.08 | 11.69 | 23,964 | +0.70(+6.37%) |
Feb 19, 2016 | 10.99 | 11.10 | 10.74 | 10.99 | 16,061 | -0.02(-0.18%) |
Feb 18, 2016 | 10.98 | 11.03 | 10.80 | 11.01 | 22,196 | +0.03(+0.27%) |
Feb 17, 2016 | 10.86 | 11.06 | 10.86 | 10.98 | 15,933 | +0.13(+1.20%) |
Feb 16, 2016 | 10.50 | 10.86 | 10.29 | 10.85 | 19,477 | +0.55(+5.34%) |
Feb 12, 2016 | 10.05 | 10.30 | 10.30 | 10.30 | 11,100 | +0.38(+3.83%) |
Feb 11, 2016 | 9.710 | 10.07 | 9.230 | 9.920 | 39,062 | -0.08(-0.80%) |
Feb 10, 2016 | 10.29 | 10.69 | 9.990 | 10.00 | 48,145 | -0.15(-1.48%) |
Feb 09, 2016 | 10.28 | 10.28 | 10.08 | 10.15 | 29,181 | -0.13(-1.26%) |
Feb 08, 2016 | 10.51 | 10.51 | 10.24 | 10.28 | 33,363 | -0.32(-3.02%) |
Feb 05, 2016 | 10.80 | 11.28 | 10.60 | 10.60 | 21,919 | -0.18(-1.67%) |
Feb 04, 2016 | 10.72 | 11.30 | 10.71 | 10.78 | 19,641 | +0.12(+1.13%) |
Feb 03, 2016 | 10.82 | 10.88 | 10.28 | 10.66 | 17,037 | +0.03(+0.28%) |
Feb 02, 2016 | 10.57 | 10.93 | 10.41 | 10.63 | 16,128 | -0.10(-0.93%) |
Feb 01, 2016 | 10.85 | 10.90 | 10.38 | 10.73 | 16,535 | -0.10(-0.92%) |
Jan 29, 2016 | 10.25 | 10.91 | 10.25 | 10.83 | 23,608 | +0.53(+5.15%) |
Jan 28, 2016 | 10.43 | 10.43 | 10.14 | 10.30 | 14,076 | +0.18(+1.78%) |
Jan 27, 2016 | 10.31 | 10.55 | 10.04 | 10.12 | 20,887 | -0.21(-2.03%) |
Jan 26, 2016 | 10.45 | 10.48 | 10.05 | 10.33 | 17,912 | +0.08(+0.78%) |
Jan 25, 2016 | 10.54 | 10.60 | 10.16 | 10.25 | 23,918 | -0.35(-3.30%) |
Jan 22, 2016 | 10.57 | 10.83 | 10.38 | 10.60 | 20,020 | +0.21(+2.02%) |
Jan 21, 2016 | 10.22 | 10.48 | 10.10 | 10.39 | 17,772 | +0.27(+2.67%) |
Jan 20, 2016 | 9.730 | 10.30 | 9.400 | 10.12 | 39,812 | +0.28(+2.85%) |
Jan 19, 2016 | 9.850 | 9.980 | 9.520 | 9.840 | 32,799 | +0.08(+0.82%) |
Jan 15, 2016 | 9.750 | 9.760 | 9.760 | 9.760 | 26,800 | -0.30(-2.98%) |
Jan 14, 2016 | 9.510 | 10.22 | 9.460 | 10.06 | 19,158 | +0.61(+6.46%) |
Jan 13, 2016 | 9.670 | 9.810 | 9.270 | 9.450 | 38,866 | -0.22(-2.28%) |
Jan 12, 2016 | 10.00 | 10.03 | 9.400 | 9.670 | 48,605 | -0.17(-1.73%) |
Jan 11, 2016 | 10.07 | 10.13 | 9.810 | 9.840 | 44,304 | -0.18(-1.80%) |
Jan 08, 2016 | 10.76 | 10.76 | 10.01 | 10.02 | 48,600 | -0.82(-7.56%) |
Jan 07, 2016 | 11.37 | 11.50 | 10.73 | 10.84 | 33,605 | -0.79(-6.79%) |
Jan 06, 2016 | 11.73 | 11.85 | 11.42 | 11.63 | 30,380 | -0.19(-1.61%) |
Jan 05, 2016 | 12.40 | 12.40 | 11.72 | 11.82 | 32,097 | -0.43(-3.51%) |
Jan 04, 2016 | 12.75 | 12.76 | 11.90 | 12.25 | 50,106 | -0.58(-4.52%) |
Dec 31, 2015 | 13.19 | 12.83 | 12.83 | 12.83 | 38,500 | +0.01(+0.08%) |
Dec 30, 2015 | 13.37 | 13.37 | 12.82 | 12.82 | 19,525 | -0.55(-4.11%) |
Dec 29, 2015 | 13.01 | 13.49 | 12.75 | 13.37 | 28,267 | +0.52(+4.05%) |
Dec 28, 2015 | 13.37 | 13.40 | 12.76 | 12.85 | 20,608 | -0.30(-2.28%) |
Dec 24, 2015 | 13.18 | 13.15 | 13.15 | 13.15 | 6,000 | -0.17(-1.28%) |
Dec 23, 2015 | 12.66 | 13.38 | 12.66 | 13.32 | 25,792 | +0.66(+5.21%) |
Dec 22, 2015 | 12.69 | 12.73 | 12.54 | 12.66 | 27,185 | -0.06(-0.47%) |
Dec 21, 2015 | 13.09 | 13.09 | 12.22 | 12.72 | 39,761 | -0.28(-2.15%) |
Dec 18, 2015 | 12.51 | 13.00 | 12.25 | 13.00 | 57,014 | +0.50(+4.00%) |
Dec 17, 2015 | 13.10 | 13.10 | 12.25 | 12.50 | 21,452 | -0.26(-2.04%) |
Dec 16, 2015 | 12.44 | 12.90 | 12.44 | 12.76 | 28,033 | +0.40(+3.24%) |
Dec 15, 2015 | 12.10 | 12.43 | 11.94 | 12.36 | 32,309 | +0.24(+1.98%) |
Dec 14, 2015 | 11.35 | 12.19 | 11.19 | 12.12 | 94,732 | +0.93(+8.31%) |
Dec 11, 2015 | 11.19 | 11.44 | 11.00 | 11.19 | 75,002 | -0.31(-2.70%) |
Dec 10, 2015 | 11.64 | 11.77 | 11.38 | 11.50 | 43,457 | -0.11(-0.95%) |
Dec 09, 2015 | 11.72 | 12.16 | 11.51 | 11.61 | 33,409 | -0.09(-0.77%) |
Dec 08, 2015 | 12.00 | 12.20 | 11.39 | 11.70 | 31,930 | -0.54(-4.41%) |
Dec 07, 2015 | 12.63 | 12.72 | 12.00 | 12.24 | 51,483 | -0.36(-2.86%) |
Dec 04, 2015 | 13.45 | 13.45 | 12.59 | 12.60 | 132,611 | -0.94(-6.94%) |
Dec 03, 2015 | 14.26 | 14.28 | 13.50 | 13.54 | 20,129 | -0.70(-4.92%) |
Dec 02, 2015 | 14.59 | 14.71 | 14.03 | 14.24 | 21,810 | -0.43(-2.93%) |
Dec 01, 2015 | 14.40 | 14.70 | 13.96 | 14.67 | 19,660 | +0.42(+2.95%) |
Nov 30, 2015 | 13.85 | 14.50 | 13.85 | 14.25 | 31,675 | +0.43(+3.11%) |
Nov 27, 2015 | 13.67 | 13.93 | 13.50 | 13.82 | 4,084 | +0.02(+0.14%) |
Nov 25, 2015 | 13.39 | 13.80 | 13.80 | 13.80 | 22,100 | +0.25(+1.85%) |
Nov 24, 2015 | 13.59 | 13.63 | 13.44 | 13.55 | 14,843 | +0.11(+0.82%) |
Nov 23, 2015 | 13.29 | 13.78 | 13.26 | 13.44 | 31,574 | -0.04(-0.30%) |
Nov 20, 2015 | 13.55 | 13.69 | 12.91 | 13.48 | 78,086 | -0.08(-0.59%) |
Nov 19, 2015 | 14.31 | 14.31 | 13.50 | 13.56 | 27,988 | -0.60(-4.24%) |
Nov 18, 2015 | 13.92 | 14.19 | 13.41 | 14.16 | 42,263 | +0.47(+3.43%) |
Nov 17, 2015 | 14.60 | 14.63 | 13.50 | 13.69 | 48,757 | -0.85(-5.85%) |
Nov 16, 2015 | 14.30 | 14.61 | 13.95 | 14.54 | 61,632 | +0.28(+1.96%) |
Nov 13, 2015 | 14.39 | 14.70 | 14.25 | 14.26 | 41,924 | -0.32(-2.19%) |
Nov 12, 2015 | 14.92 | 15.16 | 14.52 | 14.58 | 44,096 | -0.54(-3.57%) |
Nov 11, 2015 | 15.30 | 15.35 | 14.80 | 15.12 | 46,938 | -0.23(-1.50%) |
Nov 10, 2015 | 15.11 | 15.54 | 15.11 | 15.35 | 14,597 | -0.02(-0.13%) |
Nov 09, 2015 | 15.00 | 15.64 | 14.80 | 15.37 | 50,002 | +0.37(+2.47%) |
Nov 06, 2015 | 15.78 | 16.25 | 14.77 | 15.00 | 133,409 | -0.61(-3.91%) |
Nov 05, 2015 | 18.00 | 18.00 | 15.27 | 15.61 | 196,772 | -5.62(-26.47%) |
Nov 04, 2015 | 22.00 | 22.00 | 20.20 | 21.23 | 29,700 | -0.74(-3.37%) |
Nov 03, 2015 | 21.49 | 21.98 | 20.00 | 21.97 | 33,854 | +0.51(+2.38%) |
Nov 02, 2015 | 20.15 | 21.49 | 19.99 | 21.46 | 33,027 | +1.42(+7.09%) |
Oct 30, 2015 | 19.64 | 20.19 | 19.60 | 20.04 | 33,108 | +0.22(+1.11%) |
Oct 29, 2015 | 20.39 | 20.68 | 19.64 | 19.82 | 24,759 | -0.90(-4.34%) |
Oct 28, 2015 | 19.73 | 20.75 | 19.73 | 20.72 | 27,200 | +1.30(+6.69%) |
Oct 27, 2015 | 20.32 | 20.32 | 19.26 | 19.42 | 78,141 | -1.04(-5.08%) |
Oct 26, 2015 | 20.10 | 20.48 | 20.10 | 20.46 | 14,193 | +0.33(+1.64%) |
Oct 23, 2015 | 19.74 | 20.23 | 19.42 | 20.13 | 23,604 | +0.49(+2.49%) |
Oct 22, 2015 | 19.41 | 20.08 | 19.41 | 19.64 | 27,099 | +0.12(+0.61%) |
Oct 21, 2015 | 19.90 | 19.97 | 19.50 | 19.52 | 14,757 | -0.28(-1.41%) |
Oct 20, 2015 | 19.75 | 19.99 | 19.42 | 19.80 | 17,621 | +0.10(+0.51%) |
Oct 19, 2015 | 19.14 | 19.85 | 18.97 | 19.70 | 17,202 | +0.54(+2.82%) |
Oct 16, 2015 | 19.74 | 19.74 | 19.14 | 19.16 | 13,521 | -0.59(-2.99%) |
Oct 15, 2015 | 19.02 | 19.78 | 18.60 | 19.75 | 22,164 | +0.71(+3.73%) |
Oct 14, 2015 | 19.48 | 19.65 | 18.90 | 19.04 | 14,735 | -0.47(-2.41%) |
Oct 13, 2015 | 19.68 | 20.19 | 19.44 | 19.51 | 14,615 | -0.15(-0.76%) |
Oct 12, 2015 | 19.80 | 20.01 | 19.44 | 19.66 | 12,839 | -0.57(-2.82%) |
Oct 09, 2015 | 20.64 | 20.64 | 19.80 | 20.23 | 18,184 | -0.24(-1.17%) |
Oct 08, 2015 | 20.05 | 20.49 | 19.75 | 20.47 | 13,651 | +0.44(+2.20%) |
Oct 07, 2015 | 19.12 | 20.45 | 19.12 | 20.03 | 32,871 | +0.96(+5.03%) |
Oct 06, 2015 | 18.87 | 19.14 | 18.87 | 19.07 | 23,515 | +0.36(+1.92%) |
Oct 05, 2015 | 18.55 | 18.91 | 18.46 | 18.71 | 30,584 | +0.10(+0.54%) |
Oct 02, 2015 | 18.74 | 18.91 | 18.16 | 18.61 | 23,732 | -0.19(-1.01%) |
Oct 01, 2015 | 18.57 | 18.97 | 18.25 | 18.80 | 23,821 | +0.35(+1.90%) |
Sep 30, 2015 | 18.68 | 18.92 | 17.37 | 18.45 | 67,259 | -0.36(-1.91%) |
Sep 29, 2015 | 17.36 | 18.87 | 17.33 | 18.81 | 43,017 | +1.35(+7.73%) |
Sep 28, 2015 | 17.77 | 17.77 | 16.86 | 17.46 | 35,394 | -0.35(-1.97%) |
Sep 25, 2015 | 19.42 | 19.42 | 17.69 | 17.81 | 33,755 | -1.40(-7.29%) |
Sep 24, 2015 | 18.19 | 19.30 | 18.11 | 19.21 | 37,473 | +0.95(+5.20%) |
Sep 23, 2015 | 18.53 | 18.54 | 18.12 | 18.26 | 25,290 | -0.36(-1.93%) |
Sep 22, 2015 | 18.00 | 18.82 | 18.00 | 18.62 | 32,256 | -0.13(-0.69%) |
Sep 21, 2015 | 19.56 | 19.56 | 18.50 | 18.75 | 47,784 | -0.56(-2.90%) |
Sep 18, 2015 | 19.49 | 19.96 | 19.00 | 19.31 | 102,771 | -0.52(-2.62%) |
Sep 17, 2015 | 19.38 | 20.09 | 19.38 | 19.83 | 39,226 | +0.33(+1.69%) |
Sep 16, 2015 | 19.55 | 19.70 | 19.26 | 19.50 | 18,662 | -0.06(-0.31%) |
Sep 15, 2015 | 19.32 | 19.80 | 19.14 | 19.56 | 15,464 | +0.43(+2.25%) |
Sep 14, 2015 | 19.39 | 19.39 | 19.09 | 19.13 | 30,718 | -0.33(-1.70%) |
Sep 11, 2015 | 19.78 | 19.88 | 19.33 | 19.46 | 28,286 | -0.63(-3.14%) |
Sep 10, 2015 | 19.18 | 20.09 | 19.18 | 20.09 | 30,268 | +0.83(+4.31%) |
Sep 09, 2015 | 20.28 | 20.28 | 19.18 | 19.26 | 26,064 | -0.69(-3.46%) |
Sep 08, 2015 | 19.77 | 20.15 | 19.37 | 19.95 | 47,162 | +0.52(+2.68%) |
Sep 04, 2015 | 19.36 | 19.43 | 19.43 | 19.43 | 36,500 | -0.13(-0.66%) |
Sep 03, 2015 | 19.78 | 20.00 | 19.54 | 19.56 | 29,682 | -0.47(-2.35%) |
Sep 02, 2015 | 20.42 | 20.42 | 19.05 | 20.03 | 43,881 | +0.01(+0.05%) |