Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.10 | 14.50 | 13.10 | 13.67 | 694,871 | +0.68(+5.23%) |
Aug 30, 2016 | 13.07 | 13.16 | 12.86 | 12.99 | 171,611 | -0.12(-0.92%) |
Aug 29, 2016 | 13.15 | 13.27 | 12.95 | 13.11 | 142,101 | +0.00(+0.00%) |
Aug 26, 2016 | 13.35 | 13.47 | 12.90 | 13.11 | 293,028 | -0.20(-1.50%) |
Aug 25, 2016 | 13.69 | 14.02 | 13.24 | 13.31 | 274,581 | -0.41(-2.99%) |
Aug 24, 2016 | 14.28 | 14.50 | 13.54 | 13.72 | 392,525 | -0.58(-4.06%) |
Aug 23, 2016 | 14.21 | 14.42 | 14.15 | 14.30 | 108,249 | +0.19(+1.35%) |
Aug 22, 2016 | 14.18 | 14.24 | 13.93 | 14.11 | 201,579 | +0.08(+0.57%) |
Aug 19, 2016 | 14.27 | 14.37 | 13.86 | 14.03 | 234,790 | -0.29(-2.03%) |
Aug 18, 2016 | 13.91 | 14.39 | 13.91 | 14.32 | 170,673 | +0.39(+2.80%) |
Aug 17, 2016 | 14.00 | 14.08 | 13.65 | 13.93 | 157,347 | -0.08(-0.57%) |
Aug 16, 2016 | 14.19 | 14.25 | 13.89 | 14.01 | 139,604 | -0.20(-1.41%) |
Aug 15, 2016 | 13.52 | 14.47 | 13.52 | 14.21 | 215,120 | +0.71(+5.26%) |
Aug 12, 2016 | 13.51 | 13.57 | 13.31 | 13.50 | 159,153 | +0.05(+0.37%) |
Aug 11, 2016 | 13.03 | 13.55 | 12.84 | 13.45 | 275,010 | +0.50(+3.86%) |
Aug 10, 2016 | 13.20 | 13.24 | 12.81 | 12.95 | 230,994 | -0.30(-2.26%) |
Aug 09, 2016 | 13.31 | 13.51 | 13.11 | 13.25 | 114,971 | +0.00(+0.00%) |
Aug 08, 2016 | 13.72 | 13.81 | 13.10 | 13.25 | 233,485 | -0.43(-3.14%) |
Aug 05, 2016 | 14.37 | 14.37 | 13.31 | 13.68 | 381,085 | -0.83(-5.72%) |
Aug 04, 2016 | 14.89 | 15.09 | 14.49 | 14.51 | 83,313 | -0.32(-2.16%) |
Aug 03, 2016 | 14.45 | 14.83 | 14.20 | 14.83 | 84,059 | +0.37(+2.56%) |
Aug 02, 2016 | 14.80 | 14.94 | 14.14 | 14.46 | 169,928 | -0.34(-2.30%) |
Aug 01, 2016 | 15.16 | 15.20 | 14.71 | 14.80 | 183,228 | -0.30(-1.99%) |
Jul 29, 2016 | 14.36 | 15.32 | 13.93 | 15.10 | 781,590 | +0.74(+5.15%) |
Jul 28, 2016 | 14.58 | 14.78 | 14.26 | 14.36 | 170,541 | -0.24(-1.64%) |
Jul 27, 2016 | 14.30 | 14.79 | 14.18 | 14.60 | 200,928 | +0.36(+2.53%) |
Jul 26, 2016 | 14.45 | 14.57 | 14.12 | 14.24 | 292,881 | -0.29(-2.00%) |
Jul 25, 2016 | 15.37 | 16.03 | 14.47 | 14.53 | 363,868 | -0.98(-6.32%) |
Jul 22, 2016 | 16.24 | 16.41 | 15.37 | 15.51 | 177,430 | -0.73(-4.50%) |
Jul 21, 2016 | 14.90 | 16.47 | 14.90 | 16.24 | 531,244 | +1.43(+9.66%) |
Jul 20, 2016 | 14.93 | 14.99 | 14.70 | 14.81 | 316,688 | -0.01(-0.07%) |
Jul 19, 2016 | 15.40 | 15.76 | 14.73 | 14.82 | 270,496 | -0.36(-2.37%) |
Jul 18, 2016 | 15.48 | 15.53 | 14.99 | 15.18 | 143,517 | -0.32(-2.06%) |
Jul 15, 2016 | 15.58 | 15.76 | 15.26 | 15.50 | 197,727 | +0.03(+0.19%) |
Jul 14, 2016 | 16.28 | 16.28 | 15.33 | 15.47 | 259,940 | -0.67(-4.15%) |
Jul 13, 2016 | 16.70 | 16.87 | 16.04 | 16.14 | 319,843 | -0.48(-2.89%) |
Jul 12, 2016 | 15.73 | 16.77 | 15.70 | 16.62 | 325,874 | +0.97(+6.20%) |
Jul 11, 2016 | 15.77 | 15.95 | 15.46 | 15.65 | 155,846 | -0.04(-0.25%) |
Jul 08, 2016 | 15.75 | 15.49 | 15.38 | 15.69 | 238,054 | +0.20(+1.29%) |
Jul 07, 2016 | 15.80 | 16.23 | 15.31 | 15.49 | 188,592 | +0.11(+0.72%) |
Jul 05, 2016 | 15.48 | 15.55 | 14.99 | 15.38 | 141,356 | -0.17(-1.09%) |
Jul 01, 2016 | 15.18 | 15.55 | 15.55 | 15.55 | 258,200 | +0.41(+2.71%) |
Jun 30, 2016 | 15.50 | 16.24 | 14.50 | 15.14 | 209,631 | -0.34(-2.20%) |
Jun 29, 2016 | 15.65 | 15.74 | 15.41 | 15.48 | 275,741 | -0.04(-0.26%) |
Jun 28, 2016 | 15.05 | 15.69 | 14.69 | 15.52 | 432,519 | +0.80(+5.43%) |
Jun 27, 2016 | 15.30 | 15.74 | 14.42 | 14.72 | 408,698 | -0.80(-5.15%) |
Jun 24, 2016 | 15.50 | 15.91 | 15.14 | 15.52 | 919,324 | -0.72(-4.43%) |
Jun 23, 2016 | 16.39 | 16.67 | 15.98 | 16.24 | 247,683 | -0.15(-0.92%) |
Jun 22, 2016 | 16.97 | 17.10 | 15.94 | 16.39 | 300,371 | -0.23(-1.38%) |
Jun 21, 2016 | 18.13 | 18.35 | 16.30 | 16.62 | 333,135 | -1.44(-7.97%) |
Jun 20, 2016 | 17.82 | 18.60 | 17.41 | 18.06 | 320,824 | +0.56(+3.20%) |
Jun 17, 2016 | 17.03 | 17.87 | 17.03 | 17.50 | 320,372 | +0.63(+3.73%) |
Jun 16, 2016 | 16.90 | 17.40 | 16.47 | 16.87 | 179,450 | +0.60(+3.69%) |
Jun 15, 2016 | 16.21 | 16.55 | 16.01 | 16.27 | 135,191 | +0.15(+0.93%) |
Jun 14, 2016 | 16.27 | 16.67 | 15.41 | 16.12 | 271,130 | +0.25(+1.58%) |
Jun 13, 2016 | 15.89 | 16.38 | 15.70 | 15.87 | 221,851 | -0.10(-0.63%) |
Jun 10, 2016 | 16.68 | 17.34 | 15.51 | 15.97 | 292,351 | -1.03(-6.06%) |
Jun 09, 2016 | 17.09 | 17.59 | 16.87 | 17.00 | 143,167 | -0.29(-1.68%) |
Jun 08, 2016 | 17.32 | 17.35 | 16.85 | 17.29 | 107,095 | +0.06(+0.35%) |
Jun 07, 2016 | 17.25 | 17.42 | 16.79 | 17.23 | 124,528 | -0.14(-0.83%) |
Jun 06, 2016 | 17.17 | 17.59 | 16.85 | 17.38 | 163,256 | +0.34(+2.03%) |
Jun 03, 2016 | 17.43 | 17.45 | 16.25 | 17.03 | 161,680 | -0.53(-3.02%) |
Jun 02, 2016 | 16.99 | 17.71 | 16.97 | 17.56 | 193,090 | +0.49(+2.87%) |
Jun 01, 2016 | 16.78 | 17.26 | 16.11 | 17.07 | 166,669 | +0.25(+1.49%) |
May 31, 2016 | 16.53 | 17.00 | 16.53 | 16.82 | 139,707 | +0.44(+2.69%) |
May 27, 2016 | 16.24 | 16.38 | 16.38 | 16.38 | 148,600 | +0.24(+1.49%) |
May 26, 2016 | 16.28 | 16.43 | 16.14 | 16.14 | 99,305 | -0.13(-0.80%) |
May 25, 2016 | 16.30 | 16.45 | 16.13 | 16.27 | 147,515 | +0.12(+0.74%) |
May 24, 2016 | 16.08 | 16.31 | 15.88 | 16.15 | 166,108 | +0.10(+0.62%) |
May 23, 2016 | 15.89 | 16.43 | 15.80 | 16.05 | 150,868 | +0.22(+1.39%) |
May 20, 2016 | 15.21 | 15.95 | 14.99 | 15.83 | 195,285 | +0.79(+5.25%) |
May 19, 2016 | 15.29 | 15.69 | 14.93 | 15.04 | 191,466 | -0.39(-2.53%) |
May 18, 2016 | 15.09 | 15.55 | 15.09 | 15.43 | 276,124 | +0.21(+1.38%) |
May 17, 2016 | 15.44 | 15.62 | 15.10 | 15.22 | 240,153 | -0.18(-1.17%) |
May 16, 2016 | 14.50 | 15.50 | 14.47 | 15.40 | 354,062 | +0.82(+5.62%) |
May 13, 2016 | 14.23 | 14.84 | 14.15 | 14.58 | 212,401 | +0.30(+2.10%) |
May 12, 2016 | 14.75 | 14.75 | 13.94 | 14.28 | 238,145 | -0.53(-3.58%) |
May 11, 2016 | 15.04 | 16.30 | 14.73 | 14.81 | 350,061 | -0.29(-1.92%) |
May 10, 2016 | 15.14 | 15.30 | 14.72 | 15.10 | 251,882 | +0.00(+0.00%) |
May 09, 2016 | 14.76 | 15.46 | 14.44 | 15.10 | 225,691 | +0.40(+2.72%) |
May 06, 2016 | 15.07 | 15.07 | 14.50 | 14.70 | 243,100 | -0.26(-1.74%) |
May 05, 2016 | 15.92 | 15.99 | 14.96 | 14.96 | 245,976 | -0.77(-4.90%) |
May 04, 2016 | 16.07 | 16.18 | 15.43 | 15.73 | 226,465 | -0.42(-2.60%) |
May 03, 2016 | 16.82 | 16.93 | 16.13 | 16.15 | 264,406 | -0.85(-5.00%) |
May 02, 2016 | 16.90 | 17.03 | 16.30 | 17.00 | 211,319 | +0.12(+0.71%) |
Apr 29, 2016 | 16.57 | 17.27 | 16.29 | 16.88 | 412,099 | +0.19(+1.14%) |
Apr 28, 2016 | 18.96 | 19.00 | 14.58 | 16.69 | 1,013,928 | -0.81(-4.63%) |
Apr 27, 2016 | 17.55 | 18.00 | 17.25 | 17.50 | 446,772 | -0.12(-0.68%) |
Apr 26, 2016 | 18.49 | 18.49 | 17.55 | 17.62 | 271,932 | -0.76(-4.13%) |
Apr 25, 2016 | 18.85 | 19.15 | 18.26 | 18.38 | 136,303 | -0.45(-2.39%) |
Apr 22, 2016 | 18.11 | 18.83 | 17.70 | 18.83 | 288,733 | +0.75(+4.15%) |
Apr 21, 2016 | 17.24 | 18.30 | 17.21 | 18.08 | 180,633 | +0.80(+4.63%) |
Apr 20, 2016 | 18.16 | 18.17 | 16.75 | 17.28 | 275,276 | -0.42(-2.37%) |
Apr 19, 2016 | 18.79 | 18.98 | 17.52 | 17.70 | 292,050 | -0.89(-4.79%) |
Apr 18, 2016 | 18.00 | 18.86 | 17.76 | 18.59 | 333,022 | +0.53(+2.93%) |
Apr 15, 2016 | 18.09 | 18.33 | 17.81 | 18.06 | 241,388 | -0.17(-0.93%) |
Apr 14, 2016 | 17.81 | 18.44 | 17.26 | 18.23 | 204,561 | +0.42(+2.36%) |
Apr 13, 2016 | 16.75 | 17.95 | 16.57 | 17.81 | 299,255 | +1.21(+7.29%) |
Apr 12, 2016 | 16.69 | 16.95 | 16.16 | 16.60 | 160,420 | -0.13(-0.78%) |
Apr 11, 2016 | 17.17 | 17.41 | 16.62 | 16.73 | 156,698 | -0.37(-2.16%) |
Apr 08, 2016 | 17.71 | 17.71 | 16.76 | 17.10 | 256,802 | -0.33(-1.89%) |
Apr 07, 2016 | 17.35 | 17.80 | 17.13 | 17.43 | 273,963 | +0.09(+0.52%) |
Apr 06, 2016 | 16.39 | 17.45 | 16.22 | 17.34 | 357,626 | +0.98(+5.99%) |
Apr 05, 2016 | 16.25 | 16.53 | 15.82 | 16.36 | 242,565 | +0.04(+0.25%) |
Apr 04, 2016 | 15.71 | 16.54 | 15.34 | 16.32 | 245,484 | +0.67(+4.28%) |
Apr 01, 2016 | 14.52 | 16.02 | 14.43 | 15.65 | 354,591 | +1.19(+8.23%) |
Mar 31, 2016 | 14.06 | 14.87 | 13.73 | 14.46 | 273,066 | +0.34(+2.41%) |
Mar 30, 2016 | 14.55 | 15.08 | 14.02 | 14.12 | 365,682 | -0.42(-2.89%) |
Mar 29, 2016 | 14.17 | 14.57 | 13.81 | 14.54 | 304,896 | +0.38(+2.68%) |
Mar 28, 2016 | 14.23 | 14.60 | 13.72 | 14.16 | 504,204 | -0.01(-0.07%) |
Mar 24, 2016 | 13.46 | 14.17 | 14.17 | 14.17 | 255,000 | +0.58(+4.27%) |
Mar 23, 2016 | 14.13 | 14.28 | 13.30 | 13.59 | 280,404 | -0.53(-3.75%) |
Mar 22, 2016 | 13.82 | 14.41 | 13.71 | 14.12 | 280,658 | +0.21(+1.51%) |
Mar 21, 2016 | 12.63 | 14.44 | 12.57 | 13.91 | 526,217 | +1.27(+10.05%) |
Mar 18, 2016 | 12.51 | 12.77 | 12.07 | 12.64 | 487,271 | +0.22(+1.77%) |
Mar 17, 2016 | 12.88 | 13.18 | 12.09 | 12.42 | 517,048 | -0.57(-4.39%) |
Mar 16, 2016 | 13.28 | 13.46 | 12.93 | 12.99 | 179,297 | -0.36(-2.70%) |
Mar 15, 2016 | 14.75 | 14.76 | 13.26 | 13.35 | 298,352 | -1.54(-10.34%) |
Mar 14, 2016 | 14.19 | 15.33 | 14.19 | 14.89 | 245,812 | +0.62(+4.34%) |
Mar 11, 2016 | 13.74 | 14.30 | 13.66 | 14.27 | 227,745 | +0.63(+4.62%) |
Mar 10, 2016 | 13.95 | 14.28 | 13.30 | 13.64 | 238,873 | -0.17(-1.23%) |
Mar 09, 2016 | 14.00 | 14.09 | 13.51 | 13.81 | 315,313 | -0.17(-1.22%) |
Mar 08, 2016 | 15.25 | 15.30 | 13.90 | 13.98 | 411,926 | -1.31(-8.57%) |
Mar 07, 2016 | 13.52 | 15.62 | 13.28 | 15.29 | 358,542 | +1.63(+11.93%) |
Mar 04, 2016 | 14.19 | 14.25 | 13.38 | 13.66 | 436,503 | -0.61(-4.27%) |
Mar 03, 2016 | 13.99 | 14.42 | 13.73 | 14.27 | 352,291 | +0.35(+2.51%) |
Mar 02, 2016 | 13.18 | 14.06 | 12.29 | 13.92 | 236,076 | +0.72(+5.45%) |
Mar 01, 2016 | 12.99 | 13.30 | 12.28 | 13.20 | 276,408 | +0.40(+3.12%) |
Feb 29, 2016 | 13.12 | 13.33 | 12.50 | 12.80 | 357,452 | -0.40(-3.03%) |
Feb 26, 2016 | 13.00 | 13.47 | 12.75 | 13.20 | 350,871 | +0.33(+2.56%) |
Feb 25, 2016 | 12.90 | 13.11 | 12.02 | 12.87 | 388,130 | +0.07(+0.55%) |
Feb 24, 2016 | 14.44 | 14.54 | 12.65 | 12.80 | 1,017,039 | -2.00(-13.51%) |
Feb 23, 2016 | 14.61 | 15.13 | 14.50 | 14.80 | 366,125 | +0.04(+0.27%) |
Feb 22, 2016 | 15.05 | 15.50 | 14.69 | 14.76 | 162,952 | -0.17(-1.14%) |
Feb 19, 2016 | 14.70 | 15.03 | 14.32 | 14.93 | 150,233 | +0.16(+1.08%) |
Feb 18, 2016 | 15.37 | 15.53 | 14.66 | 14.77 | 216,597 | -0.65(-4.22%) |
Feb 17, 2016 | 14.72 | 16.14 | 14.61 | 15.42 | 314,881 | +0.90(+6.20%) |
Feb 16, 2016 | 14.46 | 14.93 | 13.85 | 14.52 | 436,842 | +0.21(+1.47%) |
Feb 12, 2016 | 13.81 | 14.31 | 14.31 | 14.31 | 236,700 | +0.79(+5.84%) |
Feb 11, 2016 | 13.22 | 13.80 | 13.15 | 13.52 | 204,043 | -0.07(-0.52%) |
Feb 10, 2016 | 13.77 | 14.45 | 13.34 | 13.59 | 355,646 | +0.09(+0.67%) |
Feb 09, 2016 | 14.05 | 14.62 | 13.47 | 13.50 | 329,425 | -0.78(-5.46%) |
Feb 08, 2016 | 15.00 | 15.12 | 13.76 | 14.28 | 330,387 | -0.97(-6.36%) |
Feb 05, 2016 | 16.25 | 16.50 | 15.04 | 15.25 | 392,243 | -1.14(-6.96%) |
Feb 04, 2016 | 16.40 | 17.19 | 16.03 | 16.39 | 330,434 | -0.23(-1.38%) |
Feb 03, 2016 | 17.10 | 17.30 | 16.18 | 16.62 | 480,037 | -0.15(-0.89%) |
Feb 02, 2016 | 16.95 | 17.18 | 16.55 | 16.77 | 324,669 | -0.37(-2.16%) |
Feb 01, 2016 | 17.08 | 17.72 | 16.69 | 17.14 | 427,876 | +0.00(+0.00%) |
Jan 29, 2016 | 16.96 | 17.56 | 16.50 | 17.14 | 765,051 | +0.12(+0.71%) |
Jan 28, 2016 | 18.79 | 18.80 | 16.94 | 17.02 | 508,137 | -1.61(-8.64%) |
Jan 27, 2016 | 20.51 | 20.74 | 18.52 | 18.63 | 482,283 | -2.01(-9.74%) |
Jan 26, 2016 | 21.58 | 21.58 | 20.02 | 20.64 | 304,018 | -0.70(-3.28%) |
Jan 25, 2016 | 21.65 | 22.18 | 20.73 | 21.34 | 286,943 | -0.87(-3.92%) |
Jan 22, 2016 | 21.41 | 23.20 | 20.44 | 22.21 | 336,058 | +1.47(+7.09%) |
Jan 21, 2016 | 21.35 | 22.15 | 20.25 | 20.74 | 279,447 | -0.93(-4.29%) |
Jan 20, 2016 | 21.88 | 22.53 | 19.90 | 21.67 | 376,600 | -0.33(-1.50%) |
Jan 19, 2016 | 25.77 | 25.89 | 21.15 | 22.00 | 619,324 | -3.01(-12.04%) |
Jan 15, 2016 | 24.75 | 25.01 | 25.01 | 25.01 | 493,300 | -0.54(-2.11%) |
Jan 14, 2016 | 23.85 | 26.07 | 23.00 | 25.55 | 452,187 | +1.68(+7.04%) |
Jan 13, 2016 | 24.70 | 25.11 | 23.35 | 23.87 | 320,211 | -0.09(-0.38%) |
Jan 12, 2016 | 24.36 | 25.14 | 23.11 | 23.96 | 241,103 | +0.49(+2.09%) |
Jan 11, 2016 | 24.33 | 24.71 | 22.50 | 23.47 | 464,829 | -1.01(-4.13%) |
Jan 08, 2016 | 24.33 | 24.98 | 23.16 | 24.48 | 489,888 | +0.17(+0.70%) |
Jan 07, 2016 | 22.40 | 24.88 | 22.33 | 24.31 | 1,505,146 | +0.67(+2.83%) |
Jan 06, 2016 | 25.43 | 26.00 | 23.40 | 23.64 | 427,645 | -2.42(-9.29%) |
Jan 05, 2016 | 27.08 | 27.50 | 25.61 | 26.06 | 325,651 | -1.85(-6.63%) |
Jan 04, 2016 | 27.70 | 28.23 | 27.09 | 27.91 | 279,566 | -0.41(-1.45%) |
Dec 31, 2015 | 28.57 | 28.32 | 28.32 | 28.32 | 246,600 | -0.26(-0.91%) |
Dec 30, 2015 | 28.94 | 29.68 | 28.55 | 28.58 | 236,745 | -0.70(-2.39%) |
Dec 29, 2015 | 29.39 | 30.28 | 28.62 | 29.28 | 459,374 | -0.15(-0.51%) |
Dec 28, 2015 | 29.67 | 31.84 | 28.78 | 29.43 | 1,261,537 | -0.53(-1.77%) |
Dec 24, 2015 | 29.96 | 29.96 | 29.96 | 29.96 | 3,282,800 | -0.89(-2.88%) |
Dec 23, 2015 | 22.76 | 30.97 | 22.50 | 30.85 | 7,800,448 | +13.99(+82.98%) |
Dec 22, 2015 | 16.56 | 16.97 | 15.91 | 16.86 | 110,700 | +0.35(+2.12%) |
Dec 21, 2015 | 14.88 | 16.60 | 14.82 | 16.51 | 230,065 | +1.72(+11.63%) |
Dec 18, 2015 | 14.71 | 15.18 | 14.71 | 14.79 | 661,035 | -0.04(-0.27%) |
Dec 17, 2015 | 15.11 | 15.29 | 14.75 | 14.83 | 172,290 | -0.15(-1.00%) |
Dec 16, 2015 | 15.04 | 15.41 | 14.70 | 14.98 | 142,148 | +0.09(+0.60%) |
Dec 15, 2015 | 15.22 | 15.49 | 14.60 | 14.89 | 241,326 | -0.14(-0.93%) |
Dec 14, 2015 | 14.89 | 15.38 | 14.77 | 15.03 | 94,412 | +0.18(+1.21%) |
Dec 11, 2015 | 15.30 | 15.42 | 14.62 | 14.85 | 100,630 | -0.81(-5.17%) |
Dec 10, 2015 | 15.78 | 15.98 | 15.50 | 15.66 | 146,121 | -0.21(-1.32%) |
Dec 09, 2015 | 15.94 | 16.13 | 15.69 | 15.87 | 72,285 | -0.07(-0.44%) |
Dec 08, 2015 | 15.68 | 16.48 | 15.68 | 15.94 | 171,011 | +0.03(+0.19%) |
Dec 07, 2015 | 16.23 | 16.23 | 15.60 | 15.91 | 65,902 | -0.50(-3.05%) |
Dec 04, 2015 | 16.37 | 16.63 | 15.67 | 16.41 | 65,665 | +0.12(+0.74%) |
Dec 03, 2015 | 16.50 | 17.00 | 16.10 | 16.29 | 97,173 | -0.23(-1.39%) |
Dec 02, 2015 | 16.41 | 17.00 | 16.41 | 16.52 | 63,268 | +0.01(+0.06%) |
Dec 01, 2015 | 16.00 | 16.55 | 15.87 | 16.51 | 65,303 | +0.54(+3.38%) |
Nov 30, 2015 | 16.32 | 16.56 | 15.60 | 15.97 | 98,059 | -0.31(-1.90%) |
Nov 27, 2015 | 15.86 | 16.53 | 15.69 | 16.28 | 20,704 | +0.35(+2.20%) |
Nov 25, 2015 | 15.57 | 15.93 | 15.93 | 15.93 | 33,500 | +0.28(+1.79%) |
Nov 24, 2015 | 15.75 | 15.86 | 15.45 | 15.65 | 40,096 | -0.24(-1.51%) |
Nov 23, 2015 | 16.18 | 16.50 | 15.77 | 15.89 | 61,392 | -0.37(-2.28%) |
Nov 20, 2015 | 15.84 | 16.59 | 15.59 | 16.26 | 69,785 | +0.52(+3.30%) |
Nov 19, 2015 | 15.72 | 15.84 | 15.56 | 15.74 | 97,365 | +0.04(+0.25%) |
Nov 18, 2015 | 15.34 | 15.87 | 14.93 | 15.70 | 110,320 | +0.38(+2.48%) |
Nov 17, 2015 | 15.00 | 15.96 | 15.00 | 15.32 | 103,723 | +0.03(+0.20%) |
Nov 16, 2015 | 15.63 | 15.63 | 14.88 | 15.29 | 127,859 | -0.45(-2.86%) |
Nov 13, 2015 | 15.14 | 15.97 | 15.00 | 15.74 | 71,680 | +0.58(+3.83%) |
Nov 12, 2015 | 15.83 | 15.83 | 15.11 | 15.16 | 62,829 | -0.83(-5.19%) |
Nov 11, 2015 | 15.67 | 16.30 | 15.33 | 15.99 | 72,436 | +0.33(+2.11%) |
Nov 10, 2015 | 15.68 | 16.15 | 15.38 | 15.66 | 70,875 | -0.01(-0.06%) |
Nov 09, 2015 | 16.37 | 16.42 | 15.61 | 15.67 | 142,536 | -0.75(-4.57%) |
Nov 06, 2015 | 16.54 | 17.01 | 15.89 | 16.42 | 85,168 | -0.12(-0.73%) |
Nov 05, 2015 | 17.09 | 17.09 | 15.88 | 16.54 | 102,483 | -0.58(-3.39%) |
Nov 04, 2015 | 16.59 | 17.13 | 16.42 | 17.12 | 112,138 | +0.51(+3.07%) |
Nov 03, 2015 | 16.14 | 16.67 | 15.39 | 16.61 | 140,877 | +0.49(+3.04%) |
Nov 02, 2015 | 14.87 | 16.32 | 14.79 | 16.12 | 136,699 | +1.36(+9.21%) |
Oct 30, 2015 | 14.75 | 14.89 | 14.29 | 14.76 | 112,157 | +0.00(+0.00%) |
Oct 29, 2015 | 15.10 | 15.40 | 14.70 | 14.76 | 80,028 | -0.39(-2.57%) |
Oct 28, 2015 | 14.25 | 15.17 | 14.25 | 15.15 | 72,352 | +0.89(+6.24%) |
Oct 27, 2015 | 14.17 | 14.50 | 13.98 | 14.26 | 140,431 | +0.05(+0.35%) |
Oct 26, 2015 | 14.12 | 14.45 | 13.97 | 14.21 | 78,594 | +0.08(+0.57%) |
Oct 23, 2015 | 13.56 | 14.31 | 13.51 | 14.13 | 82,451 | +0.57(+4.20%) |
Oct 22, 2015 | 13.56 | 13.76 | 12.73 | 13.56 | 334,697 | +0.23(+1.73%) |
Oct 21, 2015 | 14.53 | 14.53 | 13.11 | 13.33 | 246,548 | -1.09(-7.56%) |
Oct 20, 2015 | 14.76 | 14.91 | 14.30 | 14.42 | 149,626 | -0.37(-2.50%) |
Oct 19, 2015 | 14.84 | 15.39 | 14.38 | 14.79 | 163,745 | -0.10(-0.67%) |
Oct 16, 2015 | 15.38 | 15.53 | 14.67 | 14.89 | 130,246 | -0.43(-2.81%) |
Oct 15, 2015 | 14.86 | 15.41 | 14.25 | 15.32 | 129,925 | +0.40(+2.68%) |
Oct 14, 2015 | 15.13 | 15.61 | 14.84 | 14.92 | 108,730 | -0.14(-0.93%) |
Oct 13, 2015 | 15.10 | 16.16 | 15.03 | 15.06 | 145,338 | -0.25(-1.63%) |
Oct 12, 2015 | 15.71 | 15.75 | 15.23 | 15.31 | 125,101 | -0.35(-2.23%) |
Oct 09, 2015 | 15.52 | 16.05 | 15.34 | 15.66 | 109,347 | +0.24(+1.56%) |
Oct 08, 2015 | 15.48 | 15.60 | 15.05 | 15.42 | 55,480 | -0.21(-1.34%) |
Oct 07, 2015 | 15.10 | 15.81 | 14.65 | 15.63 | 105,658 | +0.53(+3.51%) |
Oct 06, 2015 | 15.82 | 15.82 | 14.30 | 15.10 | 145,009 | -0.83(-5.21%) |
Oct 05, 2015 | 16.75 | 17.05 | 15.61 | 15.93 | 192,612 | -0.73(-4.38%) |
Oct 02, 2015 | 16.59 | 17.16 | 16.04 | 16.66 | 124,659 | -0.15(-0.89%) |
Oct 01, 2015 | 16.83 | 17.20 | 16.22 | 16.81 | 132,370 | +0.07(+0.42%) |
Sep 30, 2015 | 16.52 | 17.25 | 16.38 | 16.74 | 141,039 | +0.37(+2.26%) |
Sep 29, 2015 | 17.17 | 17.52 | 16.08 | 16.37 | 110,460 | -0.70(-4.10%) |
Sep 28, 2015 | 17.55 | 17.60 | 16.59 | 17.07 | 174,932 | -0.68(-3.83%) |
Sep 25, 2015 | 19.04 | 19.04 | 17.41 | 17.75 | 181,898 | -1.02(-5.43%) |
Sep 24, 2015 | 19.07 | 19.08 | 18.51 | 18.77 | 107,473 | -0.51(-2.65%) |
Sep 23, 2015 | 19.16 | 19.86 | 18.77 | 19.28 | 152,188 | +0.08(+0.42%) |
Sep 22, 2015 | 19.98 | 20.15 | 18.67 | 19.20 | 232,710 | -0.82(-4.10%) |
Sep 21, 2015 | 21.23 | 21.23 | 19.69 | 20.02 | 93,155 | -1.11(-5.25%) |
Sep 18, 2015 | 20.69 | 21.86 | 20.69 | 21.13 | 312,179 | +0.19(+0.91%) |
Sep 17, 2015 | 19.50 | 21.14 | 19.21 | 20.94 | 90,277 | +1.35(+6.89%) |
Sep 16, 2015 | 19.95 | 20.52 | 19.32 | 19.59 | 87,804 | -0.34(-1.71%) |
Sep 15, 2015 | 19.76 | 20.36 | 19.31 | 19.93 | 123,738 | +0.11(+0.55%) |
Sep 14, 2015 | 19.89 | 20.26 | 19.50 | 19.82 | 30,137 | -0.11(-0.55%) |
Sep 11, 2015 | 19.43 | 19.96 | 19.12 | 19.93 | 54,234 | +0.50(+2.57%) |
Sep 10, 2015 | 18.73 | 19.63 | 18.73 | 19.43 | 159,738 | +0.53(+2.80%) |
Sep 09, 2015 | 19.98 | 20.50 | 18.81 | 18.90 | 59,047 | -0.85(-4.30%) |
Sep 08, 2015 | 19.13 | 19.99 | 19.09 | 19.75 | 89,737 | +0.75(+3.95%) |
Sep 04, 2015 | 18.64 | 19.00 | 19.00 | 19.00 | 44,800 | +0.07(+0.37%) |
Sep 03, 2015 | 19.88 | 19.88 | 18.88 | 18.93 | 81,899 | -0.86(-4.35%) |
Sep 02, 2015 | 19.87 | 19.87 | 19.27 | 19.79 | 64,768 | +0.21(+1.07%) |