Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.75 | 18.75 | 18.09 | 18.12 | 49,831 | -0.69(-3.67%) |
Aug 30, 2016 | 18.24 | 18.95 | 18.23 | 18.81 | 57,928 | +0.58(+3.18%) |
Aug 29, 2016 | 17.82 | 18.29 | 17.80 | 18.23 | 32,644 | +0.36(+2.01%) |
Aug 26, 2016 | 17.89 | 17.99 | 17.64 | 17.87 | 25,687 | -0.06(-0.33%) |
Aug 25, 2016 | 18.00 | 18.00 | 17.61 | 17.93 | 26,805 | +0.12(+0.67%) |
Aug 24, 2016 | 17.90 | 18.02 | 17.75 | 17.81 | 25,014 | -0.03(-0.17%) |
Aug 23, 2016 | 17.91 | 18.23 | 17.79 | 17.84 | 39,862 | +0.06(+0.34%) |
Aug 22, 2016 | 18.09 | 18.09 | 17.59 | 17.78 | 28,549 | -0.29(-1.60%) |
Aug 19, 2016 | 18.22 | 18.36 | 18.03 | 18.07 | 33,878 | -0.18(-0.99%) |
Aug 18, 2016 | 17.87 | 18.33 | 17.70 | 18.25 | 75,609 | +0.53(+2.99%) |
Aug 17, 2016 | 17.18 | 17.93 | 16.82 | 17.72 | 192,640 | -0.05(-0.28%) |
Aug 16, 2016 | 18.85 | 18.85 | 17.70 | 17.77 | 161,605 | -1.23(-6.47%) |
Aug 15, 2016 | 19.60 | 19.70 | 18.98 | 19.00 | 69,642 | -0.73(-3.70%) |
Aug 12, 2016 | 19.42 | 19.75 | 19.35 | 19.73 | 27,646 | +0.27(+1.39%) |
Aug 11, 2016 | 19.73 | 19.79 | 19.41 | 19.46 | 17,570 | -0.14(-0.71%) |
Aug 10, 2016 | 19.90 | 19.94 | 19.58 | 19.60 | 18,761 | -0.28(-1.41%) |
Aug 09, 2016 | 19.67 | 19.96 | 19.41 | 19.88 | 39,689 | +0.27(+1.38%) |
Aug 08, 2016 | 19.51 | 19.74 | 18.84 | 19.61 | 33,602 | +0.20(+1.03%) |
Aug 05, 2016 | 19.03 | 19.62 | 18.86 | 19.41 | 42,457 | +0.41(+2.16%) |
Aug 04, 2016 | 18.91 | 19.16 | 18.75 | 19.00 | 40,239 | +0.02(+0.11%) |
Aug 03, 2016 | 19.35 | 19.35 | 18.76 | 18.98 | 52,949 | -0.37(-1.91%) |
Aug 02, 2016 | 19.83 | 19.90 | 19.07 | 19.35 | 66,206 | -0.70(-3.49%) |
Aug 01, 2016 | 20.02 | 20.25 | 20.02 | 20.05 | 92,953 | +0.04(+0.20%) |
Jul 29, 2016 | 19.55 | 20.10 | 19.37 | 20.01 | 171,259 | +0.66(+3.41%) |
Jul 28, 2016 | 20.21 | 20.28 | 18.82 | 19.35 | 192,530 | -0.32(-1.63%) |
Jul 27, 2016 | 19.00 | 19.79 | 18.51 | 19.67 | 83,253 | +0.81(+4.29%) |
Jul 26, 2016 | 18.43 | 19.05 | 18.43 | 18.86 | 35,847 | +0.47(+2.56%) |
Jul 25, 2016 | 18.52 | 18.63 | 18.25 | 18.39 | 20,634 | -0.20(-1.08%) |
Jul 22, 2016 | 18.69 | 18.73 | 18.52 | 18.59 | 16,634 | -0.01(-0.05%) |
Jul 21, 2016 | 18.52 | 18.65 | 18.26 | 18.60 | 19,542 | +0.14(+0.76%) |
Jul 20, 2016 | 18.31 | 18.56 | 18.31 | 18.46 | 48,968 | +0.24(+1.32%) |
Jul 19, 2016 | 18.33 | 18.49 | 18.19 | 18.22 | 47,745 | -0.20(-1.09%) |
Jul 18, 2016 | 18.20 | 18.50 | 18.20 | 18.42 | 41,134 | +0.18(+0.99%) |
Jul 15, 2016 | 18.33 | 18.33 | 18.04 | 18.24 | 79,016 | +0.08(+0.44%) |
Jul 14, 2016 | 18.28 | 18.36 | 18.10 | 18.16 | 35,467 | -0.05(-0.27%) |
Jul 13, 2016 | 18.14 | 18.58 | 18.10 | 18.21 | 53,564 | +0.24(+1.34%) |
Jul 12, 2016 | 18.26 | 18.26 | 17.90 | 17.97 | 30,256 | -0.11(-0.61%) |
Jul 11, 2016 | 17.71 | 18.28 | 17.59 | 18.08 | 49,053 | +0.41(+2.32%) |
Jul 08, 2016 | 17.55 | 17.56 | 17.45 | 17.67 | 43,526 | +0.11(+0.63%) |
Jul 07, 2016 | 17.42 | 17.72 | 17.29 | 17.56 | 41,813 | +0.18(+1.04%) |
Jul 05, 2016 | 17.75 | 17.83 | 17.35 | 17.38 | 54,476 | -0.49(-2.74%) |
Jul 01, 2016 | 17.94 | 17.87 | 17.87 | 17.87 | 35,300 | -0.02(-0.11%) |
Jun 30, 2016 | 17.77 | 18.03 | 17.62 | 17.89 | 49,312 | +0.13(+0.73%) |
Jun 29, 2016 | 18.00 | 18.00 | 17.62 | 17.76 | 25,479 | +0.07(+0.40%) |
Jun 28, 2016 | 17.62 | 17.99 | 17.46 | 17.69 | 23,012 | +0.30(+1.73%) |
Jun 27, 2016 | 17.39 | 17.54 | 17.19 | 17.39 | 92,972 | -0.37(-2.08%) |
Jun 24, 2016 | 17.61 | 18.09 | 17.43 | 17.76 | 102,078 | -0.55(-3.00%) |
Jun 23, 2016 | 18.28 | 18.44 | 18.13 | 18.31 | 26,504 | +0.24(+1.33%) |
Jun 22, 2016 | 18.68 | 18.78 | 18.02 | 18.07 | 41,321 | -0.58(-3.11%) |
Jun 21, 2016 | 18.48 | 18.92 | 18.47 | 18.65 | 38,594 | +0.14(+0.76%) |
Jun 20, 2016 | 18.29 | 18.57 | 18.01 | 18.51 | 50,987 | +0.52(+2.89%) |
Jun 17, 2016 | 18.38 | 18.41 | 17.88 | 17.99 | 51,911 | -0.30(-1.64%) |
Jun 16, 2016 | 17.91 | 18.41 | 17.62 | 18.29 | 47,714 | +0.34(+1.89%) |
Jun 15, 2016 | 18.12 | 18.18 | 17.93 | 17.95 | 13,108 | -0.19(-1.05%) |
Jun 14, 2016 | 18.41 | 18.41 | 17.91 | 18.14 | 16,472 | +0.04(+0.22%) |
Jun 13, 2016 | 18.16 | 18.45 | 17.98 | 18.10 | 33,865 | -0.12(-0.66%) |
Jun 10, 2016 | 18.15 | 18.70 | 18.03 | 18.22 | 37,123 | -0.06(-0.33%) |
Jun 09, 2016 | 18.15 | 18.30 | 18.13 | 18.28 | 15,864 | +0.09(+0.49%) |
Jun 08, 2016 | 18.07 | 18.34 | 17.99 | 18.19 | 36,042 | +0.14(+0.78%) |
Jun 07, 2016 | 18.32 | 18.38 | 18.04 | 18.05 | 17,154 | -0.24(-1.31%) |
Jun 06, 2016 | 18.16 | 18.49 | 18.15 | 18.29 | 34,405 | +0.09(+0.49%) |
Jun 03, 2016 | 18.15 | 18.30 | 17.85 | 18.20 | 28,969 | -0.05(-0.27%) |
Jun 02, 2016 | 17.72 | 18.28 | 17.72 | 18.25 | 51,394 | +0.43(+2.41%) |
Jun 01, 2016 | 18.00 | 18.00 | 17.48 | 17.82 | 32,761 | -0.29(-1.60%) |
May 31, 2016 | 17.83 | 18.24 | 17.78 | 18.11 | 51,930 | +0.29(+1.63%) |
May 27, 2016 | 17.51 | 17.82 | 17.82 | 17.82 | 14,600 | +0.27(+1.54%) |
May 26, 2016 | 17.75 | 17.76 | 17.20 | 17.55 | 43,587 | -0.31(-1.74%) |
May 25, 2016 | 17.50 | 17.87 | 17.47 | 17.86 | 27,526 | +0.31(+1.77%) |
May 24, 2016 | 16.99 | 17.58 | 16.86 | 17.55 | 51,055 | +0.60(+3.54%) |
May 23, 2016 | 17.25 | 17.25 | 16.89 | 16.95 | 24,258 | -0.23(-1.34%) |
May 20, 2016 | 16.95 | 17.18 | 16.82 | 17.18 | 40,705 | +0.27(+1.60%) |
May 19, 2016 | 17.71 | 17.71 | 16.87 | 16.91 | 63,131 | -0.85(-4.79%) |
May 18, 2016 | 17.39 | 17.97 | 17.39 | 17.76 | 52,456 | +0.30(+1.72%) |
May 17, 2016 | 17.75 | 18.00 | 17.33 | 17.46 | 46,476 | -0.28(-1.58%) |
May 16, 2016 | 17.54 | 18.00 | 17.54 | 17.74 | 25,983 | +0.14(+0.80%) |
May 13, 2016 | 17.95 | 17.97 | 17.50 | 17.60 | 26,983 | -0.06(-0.34%) |
May 12, 2016 | 17.90 | 18.08 | 17.50 | 17.66 | 31,125 | -0.21(-1.18%) |
May 11, 2016 | 17.95 | 18.23 | 17.83 | 17.87 | 27,649 | -0.15(-0.83%) |
May 10, 2016 | 18.33 | 18.33 | 17.93 | 18.02 | 61,489 | -0.12(-0.66%) |
May 09, 2016 | 18.19 | 18.37 | 18.05 | 18.14 | 21,899 | -0.02(-0.11%) |
May 06, 2016 | 18.11 | 18.29 | 17.93 | 18.16 | 45,332 | +0.05(+0.28%) |
May 05, 2016 | 18.48 | 18.66 | 18.11 | 18.11 | 21,570 | -0.14(-0.77%) |
May 04, 2016 | 18.60 | 18.69 | 18.13 | 18.25 | 51,157 | -0.39(-2.09%) |
May 03, 2016 | 18.78 | 18.82 | 18.48 | 18.64 | 37,523 | -0.15(-0.80%) |
May 02, 2016 | 18.48 | 18.89 | 18.43 | 18.79 | 66,005 | +0.23(+1.24%) |
Apr 29, 2016 | 18.57 | 18.87 | 18.38 | 18.56 | 66,150 | -0.01(-0.05%) |
Apr 28, 2016 | 18.01 | 18.99 | 18.01 | 18.57 | 204,503 | +1.61(+9.49%) |
Apr 27, 2016 | 16.76 | 17.00 | 16.60 | 16.96 | 67,985 | +0.23(+1.37%) |
Apr 26, 2016 | 16.49 | 16.80 | 16.39 | 16.73 | 42,243 | +0.39(+2.39%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.05 | 16.34 | 19,646 | -0.12(-0.73%) |
Apr 22, 2016 | 16.59 | 16.80 | 16.40 | 16.46 | 29,570 | -0.09(-0.54%) |
Apr 21, 2016 | 16.59 | 16.96 | 16.23 | 16.55 | 28,959 | +0.21(+1.29%) |
Apr 20, 2016 | 16.40 | 16.59 | 16.17 | 16.34 | 29,219 | +0.18(+1.11%) |
Apr 19, 2016 | 16.30 | 16.43 | 16.15 | 16.16 | 14,399 | -0.25(-1.52%) |
Apr 18, 2016 | 16.26 | 16.43 | 16.25 | 16.41 | 10,826 | +0.15(+0.92%) |
Apr 15, 2016 | 16.40 | 16.55 | 16.26 | 16.26 | 12,170 | -0.19(-1.16%) |
Apr 14, 2016 | 16.33 | 16.50 | 16.20 | 16.45 | 20,634 | +0.07(+0.43%) |
Apr 13, 2016 | 15.89 | 16.47 | 15.85 | 16.38 | 52,473 | +0.57(+3.61%) |
Apr 12, 2016 | 16.12 | 16.34 | 15.63 | 15.81 | 32,768 | -0.36(-2.23%) |
Apr 11, 2016 | 16.28 | 16.61 | 15.95 | 16.17 | 37,747 | -0.09(-0.55%) |
Apr 08, 2016 | 15.90 | 16.28 | 15.70 | 16.26 | 34,257 | +0.55(+3.50%) |
Apr 07, 2016 | 15.46 | 15.87 | 15.40 | 15.71 | 44,519 | +0.10(+0.64%) |
Apr 06, 2016 | 15.37 | 15.80 | 15.37 | 15.61 | 51,412 | +0.21(+1.36%) |
Apr 05, 2016 | 15.54 | 15.58 | 15.27 | 15.40 | 51,736 | -0.20(-1.28%) |
Apr 04, 2016 | 15.84 | 15.85 | 15.47 | 15.60 | 38,472 | -0.18(-1.14%) |
Apr 01, 2016 | 15.91 | 16.25 | 15.69 | 15.78 | 27,392 | -0.29(-1.80%) |
Mar 31, 2016 | 16.01 | 16.24 | 15.57 | 16.07 | 53,302 | +0.09(+0.56%) |
Mar 30, 2016 | 16.13 | 16.18 | 15.95 | 15.98 | 56,693 | +0.01(+0.06%) |
Mar 29, 2016 | 15.02 | 16.00 | 15.02 | 15.97 | 51,469 | +0.81(+5.34%) |
Mar 28, 2016 | 15.42 | 15.62 | 15.00 | 15.16 | 38,269 | -0.19(-1.24%) |
Mar 24, 2016 | 14.93 | 15.35 | 15.35 | 15.35 | 22,100 | +0.29(+1.93%) |
Mar 23, 2016 | 15.48 | 15.65 | 15.01 | 15.06 | 31,250 | -0.49(-3.15%) |
Mar 22, 2016 | 15.56 | 15.96 | 15.47 | 15.55 | 37,461 | +0.03(+0.19%) |
Mar 21, 2016 | 15.43 | 15.80 | 15.24 | 15.52 | 26,704 | -0.03(-0.19%) |
Mar 18, 2016 | 14.84 | 15.72 | 14.48 | 15.55 | 79,477 | +0.79(+5.35%) |
Mar 17, 2016 | 14.54 | 14.90 | 14.35 | 14.76 | 48,134 | +0.23(+1.58%) |
Mar 16, 2016 | 14.41 | 14.70 | 14.10 | 14.53 | 25,749 | +0.08(+0.55%) |
Mar 15, 2016 | 15.28 | 15.28 | 14.34 | 14.45 | 36,072 | -0.85(-5.56%) |
Mar 14, 2016 | 14.49 | 15.37 | 14.49 | 15.30 | 59,916 | +0.76(+5.23%) |
Mar 11, 2016 | 14.47 | 14.55 | 14.28 | 14.54 | 32,945 | +0.25(+1.75%) |
Mar 10, 2016 | 14.31 | 14.42 | 14.20 | 14.29 | 42,278 | +0.01(+0.07%) |
Mar 09, 2016 | 14.48 | 14.48 | 14.22 | 14.28 | 38,580 | -0.17(-1.18%) |
Mar 08, 2016 | 14.53 | 14.63 | 14.53 | 14.45 | 30,088 | -0.14(-0.96%) |
Mar 07, 2016 | 14.67 | 14.86 | 14.50 | 14.59 | 37,821 | -0.09(-0.61%) |
Mar 04, 2016 | 14.74 | 14.90 | 14.62 | 14.68 | 44,988 | -0.07(-0.47%) |
Mar 03, 2016 | 14.80 | 14.93 | 14.64 | 14.75 | 49,399 | -0.03(-0.20%) |
Mar 02, 2016 | 14.78 | 14.84 | 14.66 | 14.78 | 17,176 | +0.03(+0.20%) |
Mar 01, 2016 | 14.62 | 14.84 | 14.45 | 14.75 | 30,407 | +0.22(+1.51%) |
Feb 29, 2016 | 14.75 | 14.92 | 14.50 | 14.53 | 42,616 | -0.20(-1.36%) |
Feb 26, 2016 | 14.96 | 15.00 | 14.65 | 14.73 | 34,362 | -0.11(-0.74%) |
Feb 25, 2016 | 14.26 | 14.85 | 14.20 | 14.84 | 31,438 | +0.58(+4.07%) |
Feb 24, 2016 | 14.08 | 14.32 | 14.00 | 14.26 | 33,522 | +0.05(+0.35%) |
Feb 23, 2016 | 14.14 | 14.31 | 14.09 | 14.21 | 19,385 | -0.02(-0.14%) |
Feb 22, 2016 | 14.23 | 14.34 | 14.00 | 14.23 | 38,665 | +0.28(+2.01%) |
Feb 19, 2016 | 14.05 | 14.48 | 14.00 | 13.95 | 48,447 | -0.12(-0.85%) |
Feb 18, 2016 | 14.33 | 14.47 | 13.80 | 14.07 | 37,603 | -0.25(-1.75%) |
Feb 17, 2016 | 14.07 | 14.56 | 14.07 | 14.32 | 79,573 | +0.43(+3.10%) |
Feb 16, 2016 | 13.82 | 14.35 | 13.08 | 13.89 | 102,552 | +0.30(+2.21%) |
Feb 12, 2016 | 13.76 | 13.59 | 13.59 | 13.59 | 21,400 | +0.02(+0.15%) |
Feb 11, 2016 | 13.48 | 13.82 | 13.43 | 13.57 | 33,709 | -0.18(-1.31%) |
Feb 10, 2016 | 13.66 | 13.96 | 13.64 | 13.75 | 54,638 | +0.27(+2.00%) |
Feb 09, 2016 | 13.39 | 13.98 | 13.12 | 13.48 | 55,809 | -0.09(-0.66%) |
Feb 08, 2016 | 13.13 | 13.59 | 13.00 | 13.57 | 54,104 | +0.08(+0.59%) |
Feb 05, 2016 | 13.78 | 13.83 | 13.44 | 13.49 | 53,971 | -0.37(-2.67%) |
Feb 04, 2016 | 13.73 | 14.00 | 13.46 | 13.86 | 28,905 | -0.02(-0.14%) |
Feb 03, 2016 | 14.14 | 14.25 | 13.39 | 13.88 | 37,641 | -0.17(-1.21%) |
Feb 02, 2016 | 14.38 | 14.38 | 13.73 | 14.05 | 52,501 | -0.48(-3.30%) |
Feb 01, 2016 | 14.65 | 14.89 | 13.72 | 14.53 | 309,907 | -0.27(-1.82%) |
Jan 29, 2016 | 13.94 | 15.00 | 13.94 | 14.80 | 140,763 | +0.87(+6.25%) |
Jan 28, 2016 | 14.00 | 14.62 | 13.11 | 13.93 | 135,480 | +0.95(+7.32%) |
Jan 27, 2016 | 13.80 | 13.86 | 12.80 | 12.98 | 45,207 | -0.79(-5.74%) |
Jan 26, 2016 | 13.45 | 13.81 | 13.41 | 13.77 | 53,974 | +0.46(+3.46%) |
Jan 25, 2016 | 13.75 | 13.92 | 13.27 | 13.31 | 32,348 | -0.42(-3.06%) |
Jan 22, 2016 | 13.73 | 13.74 | 13.41 | 13.73 | 38,361 | +0.25(+1.85%) |
Jan 21, 2016 | 13.81 | 13.99 | 13.21 | 13.48 | 34,934 | -0.29(-2.11%) |
Jan 20, 2016 | 12.99 | 14.03 | 12.78 | 13.77 | 58,470 | +0.56(+4.24%) |
Jan 19, 2016 | 12.89 | 13.53 | 12.57 | 13.21 | 136,396 | +0.55(+4.34%) |
Jan 15, 2016 | 12.86 | 12.66 | 12.66 | 12.66 | 95,100 | -0.60(-4.52%) |
Jan 14, 2016 | 12.75 | 13.50 | 12.57 | 13.26 | 100,678 | +0.61(+4.82%) |
Jan 13, 2016 | 12.90 | 13.03 | 12.45 | 12.65 | 33,961 | -0.17(-1.33%) |
Jan 12, 2016 | 12.81 | 12.89 | 12.48 | 12.82 | 29,242 | +0.15(+1.18%) |
Jan 11, 2016 | 12.67 | 12.71 | 12.38 | 12.67 | 21,792 | +0.11(+0.88%) |
Jan 08, 2016 | 12.43 | 12.82 | 12.35 | 12.56 | 45,527 | +0.16(+1.29%) |
Jan 07, 2016 | 12.65 | 13.18 | 12.32 | 12.40 | 37,925 | -0.32(-2.52%) |
Jan 06, 2016 | 13.06 | 13.16 | 12.71 | 12.72 | 28,397 | -0.51(-3.85%) |
Jan 05, 2016 | 13.18 | 13.42 | 12.89 | 13.23 | 27,629 | +0.16(+1.22%) |
Jan 04, 2016 | 13.36 | 13.86 | 12.46 | 13.07 | 77,348 | -0.34(-2.54%) |
Dec 31, 2015 | 14.01 | 13.41 | 13.41 | 13.41 | 38,800 | -0.61(-4.35%) |
Dec 30, 2015 | 14.10 | 14.22 | 14.01 | 14.02 | 34,873 | -0.04(-0.28%) |
Dec 29, 2015 | 14.12 | 14.48 | 14.01 | 14.06 | 37,428 | +0.05(+0.36%) |
Dec 28, 2015 | 14.13 | 14.26 | 13.95 | 14.01 | 25,934 | -0.26(-1.82%) |
Dec 24, 2015 | 14.00 | 14.27 | 14.27 | 14.27 | 17,500 | +0.32(+2.29%) |
Dec 23, 2015 | 13.71 | 14.00 | 13.62 | 13.95 | 26,647 | +0.38(+2.80%) |
Dec 22, 2015 | 13.39 | 13.64 | 13.21 | 13.57 | 33,485 | +0.19(+1.42%) |
Dec 21, 2015 | 13.25 | 13.39 | 13.17 | 13.38 | 45,081 | +0.18(+1.36%) |
Dec 18, 2015 | 13.25 | 13.48 | 13.07 | 13.20 | 75,337 | -0.14(-1.05%) |
Dec 17, 2015 | 13.25 | 13.50 | 13.19 | 13.34 | 32,294 | +0.03(+0.23%) |
Dec 16, 2015 | 13.08 | 13.42 | 13.08 | 13.31 | 47,247 | +0.37(+2.86%) |
Dec 15, 2015 | 12.61 | 13.02 | 12.47 | 12.94 | 31,297 | +0.41(+3.27%) |
Dec 14, 2015 | 12.33 | 12.57 | 12.25 | 12.53 | 32,307 | +0.28(+2.29%) |
Dec 11, 2015 | 12.27 | 12.36 | 12.02 | 12.25 | 61,492 | -0.24(-1.92%) |
Dec 10, 2015 | 12.70 | 12.77 | 12.42 | 12.49 | 67,681 | -0.16(-1.26%) |
Dec 09, 2015 | 12.81 | 12.97 | 12.61 | 12.65 | 38,776 | -0.22(-1.71%) |
Dec 08, 2015 | 12.93 | 12.95 | 12.58 | 12.87 | 34,288 | +0.28(+2.22%) |
Dec 07, 2015 | 12.92 | 12.96 | 12.54 | 12.59 | 41,268 | -0.27(-2.10%) |
Dec 04, 2015 | 12.75 | 12.97 | 12.50 | 12.86 | 50,907 | +0.10(+0.78%) |
Dec 03, 2015 | 13.15 | 13.25 | 12.76 | 12.76 | 36,477 | -0.43(-3.26%) |
Dec 02, 2015 | 13.38 | 13.54 | 13.05 | 13.19 | 37,747 | -0.32(-2.37%) |
Dec 01, 2015 | 13.74 | 13.80 | 13.34 | 13.51 | 52,958 | +0.00(+0.00%) |
Nov 30, 2015 | 14.00 | 14.00 | 13.48 | 13.51 | 43,228 | -0.41(-2.95%) |
Nov 27, 2015 | 13.47 | 14.08 | 13.46 | 13.92 | 24,756 | +0.44(+3.26%) |
Nov 25, 2015 | 13.70 | 13.48 | 13.48 | 13.48 | 33,700 | -0.15(-1.10%) |
Nov 24, 2015 | 13.50 | 13.72 | 13.33 | 13.63 | 31,265 | -0.01(-0.07%) |
Nov 23, 2015 | 13.21 | 14.29 | 13.21 | 13.64 | 85,745 | +0.40(+3.02%) |
Nov 20, 2015 | 13.04 | 13.58 | 13.04 | 13.24 | 47,615 | +0.33(+2.56%) |
Nov 19, 2015 | 12.91 | 13.70 | 12.86 | 12.91 | 99,148 | +0.25(+1.97%) |
Nov 18, 2015 | 12.34 | 12.68 | 12.33 | 12.66 | 54,575 | +0.24(+1.93%) |
Nov 17, 2015 | 12.13 | 12.70 | 11.94 | 12.42 | 118,828 | +0.42(+3.50%) |
Nov 16, 2015 | 12.29 | 12.54 | 11.84 | 12.00 | 163,181 | -0.41(-3.30%) |
Nov 13, 2015 | 12.51 | 12.71 | 12.19 | 12.41 | 105,059 | +0.15(+1.22%) |
Nov 12, 2015 | 13.95 | 14.09 | 11.59 | 12.26 | 615,129 | -3.25(-20.95%) |
Nov 11, 2015 | 16.09 | 16.09 | 15.16 | 15.51 | 41,704 | -0.54(-3.36%) |
Nov 10, 2015 | 16.40 | 16.43 | 15.80 | 16.05 | 68,766 | -0.46(-2.79%) |
Nov 09, 2015 | 15.67 | 16.51 | 15.66 | 16.51 | 89,193 | +0.77(+4.89%) |
Nov 06, 2015 | 15.10 | 15.78 | 14.86 | 15.74 | 69,593 | +0.64(+4.24%) |
Nov 05, 2015 | 14.66 | 15.12 | 14.45 | 15.10 | 46,925 | +0.44(+3.00%) |
Nov 04, 2015 | 14.45 | 14.75 | 14.38 | 14.66 | 92,404 | +0.31(+2.16%) |
Nov 03, 2015 | 14.30 | 14.66 | 14.28 | 14.35 | 16,451 | -0.03(-0.21%) |
Nov 02, 2015 | 14.02 | 14.49 | 14.02 | 14.38 | 20,278 | +0.35(+2.49%) |
Oct 30, 2015 | 14.04 | 14.40 | 13.82 | 14.03 | 23,280 | -0.01(-0.07%) |
Oct 29, 2015 | 14.70 | 14.89 | 14.00 | 14.04 | 27,901 | -0.75(-5.07%) |
Oct 28, 2015 | 13.77 | 14.92 | 13.71 | 14.79 | 69,773 | +1.14(+8.35%) |
Oct 27, 2015 | 13.55 | 13.81 | 13.39 | 13.65 | 64,284 | +0.00(+0.00%) |
Oct 26, 2015 | 14.09 | 14.32 | 13.63 | 13.65 | 57,534 | -0.42(-2.99%) |
Oct 23, 2015 | 13.96 | 14.40 | 13.73 | 14.07 | 47,202 | +0.13(+0.93%) |
Oct 22, 2015 | 13.51 | 14.41 | 13.49 | 13.94 | 36,115 | +0.48(+3.57%) |
Oct 21, 2015 | 13.92 | 13.95 | 13.43 | 13.46 | 18,268 | -0.44(-3.17%) |
Oct 20, 2015 | 14.37 | 14.61 | 13.78 | 13.90 | 68,611 | -0.57(-3.94%) |
Oct 19, 2015 | 14.16 | 14.70 | 14.05 | 14.47 | 28,531 | +0.21(+1.47%) |
Oct 16, 2015 | 14.25 | 14.34 | 13.99 | 14.26 | 45,330 | +0.20(+1.42%) |
Oct 15, 2015 | 13.01 | 14.07 | 13.01 | 14.06 | 34,923 | +1.04(+7.99%) |
Oct 14, 2015 | 13.27 | 13.65 | 12.94 | 13.02 | 20,188 | -0.25(-1.88%) |
Oct 13, 2015 | 13.71 | 14.03 | 13.19 | 13.27 | 19,978 | -0.47(-3.42%) |
Oct 12, 2015 | 13.94 | 13.98 | 13.28 | 13.74 | 48,978 | -0.31(-2.21%) |
Oct 09, 2015 | 14.40 | 14.66 | 13.77 | 14.05 | 34,073 | -0.38(-2.63%) |
Oct 08, 2015 | 14.57 | 14.81 | 14.16 | 14.43 | 30,767 | -0.19(-1.30%) |
Oct 07, 2015 | 14.04 | 14.77 | 14.02 | 14.62 | 50,857 | +0.66(+4.73%) |
Oct 06, 2015 | 14.17 | 14.21 | 13.89 | 13.96 | 20,214 | -0.11(-0.78%) |
Oct 05, 2015 | 14.09 | 14.53 | 13.71 | 14.07 | 49,802 | +0.05(+0.36%) |
Oct 02, 2015 | 14.00 | 14.10 | 13.50 | 14.02 | 34,577 | -0.07(-0.50%) |
Oct 01, 2015 | 13.58 | 14.67 | 13.38 | 14.09 | 59,246 | +0.66(+4.91%) |
Sep 30, 2015 | 13.55 | 13.56 | 13.20 | 13.43 | 51,462 | +0.01(+0.07%) |
Sep 29, 2015 | 13.17 | 13.48 | 13.05 | 13.42 | 56,186 | +0.26(+1.98%) |
Sep 28, 2015 | 13.51 | 13.70 | 12.76 | 13.16 | 194,033 | -0.47(-3.45%) |
Sep 25, 2015 | 14.25 | 14.44 | 13.53 | 13.63 | 70,708 | -0.53(-3.74%) |
Sep 24, 2015 | 14.01 | 14.23 | 13.55 | 14.16 | 95,536 | +0.11(+0.78%) |
Sep 23, 2015 | 13.94 | 14.47 | 13.26 | 14.05 | 105,475 | +0.03(+0.21%) |
Sep 22, 2015 | 15.08 | 15.08 | 13.96 | 14.02 | 114,630 | -1.27(-8.31%) |
Sep 21, 2015 | 15.97 | 15.98 | 14.66 | 15.29 | 153,131 | -0.69(-4.32%) |
Sep 18, 2015 | 16.25 | 16.66 | 15.91 | 15.98 | 87,833 | -0.48(-2.92%) |
Sep 17, 2015 | 16.65 | 17.09 | 16.38 | 16.46 | 68,259 | -0.25(-1.50%) |
Sep 16, 2015 | 16.47 | 16.74 | 16.42 | 16.71 | 34,041 | +0.17(+1.03%) |
Sep 15, 2015 | 16.78 | 16.96 | 16.25 | 16.54 | 77,869 | -0.28(-1.66%) |
Sep 14, 2015 | 17.00 | 17.01 | 16.75 | 16.82 | 18,771 | -0.15(-0.88%) |
Sep 11, 2015 | 16.92 | 17.10 | 16.87 | 16.97 | 16,716 | -0.13(-0.76%) |
Sep 10, 2015 | 16.86 | 17.37 | 16.76 | 17.10 | 38,046 | +0.31(+1.85%) |
Sep 09, 2015 | 17.10 | 17.35 | 16.57 | 16.79 | 45,304 | -0.30(-1.76%) |
Sep 08, 2015 | 17.18 | 17.56 | 16.82 | 17.09 | 38,938 | +0.26(+1.54%) |
Sep 04, 2015 | 16.84 | 16.83 | 16.83 | 16.83 | 21,600 | -0.10(-0.59%) |
Sep 03, 2015 | 17.22 | 17.71 | 16.84 | 16.93 | 95,085 | -0.28(-1.63%) |
Sep 02, 2015 | 16.93 | 17.22 | 16.41 | 17.21 | 56,301 | +0.43(+2.56%) |