Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.290 | 6.417 | 6.191 | 6.277 | 2,709,222 | -0.01(-0.21%) |
Aug 30, 2016 | 6.096 | 6.309 | 6.079 | 6.290 | 2,051,136 | +0.20(+3.32%) |
Aug 29, 2016 | 5.971 | 6.180 | 5.971 | 6.087 | 2,515,629 | +0.13(+2.24%) |
Aug 26, 2016 | 5.812 | 6.040 | 5.808 | 5.954 | 2,717,395 | +0.18(+3.13%) |
Aug 25, 2016 | 5.696 | 5.821 | 5.601 | 5.773 | 2,972,324 | +0.10(+1.74%) |
Aug 24, 2016 | 5.692 | 5.799 | 5.653 | 5.674 | 1,459,544 | -0.03(-0.60%) |
Aug 23, 2016 | 5.674 | 5.765 | 5.631 | 5.709 | 2,106,454 | +0.03(+0.61%) |
Aug 22, 2016 | 5.915 | 5.941 | 5.597 | 5.674 | 3,205,495 | -0.31(-5.18%) |
Aug 19, 2016 | 6.057 | 6.075 | 5.898 | 5.984 | 1,979,603 | -0.11(-1.77%) |
Aug 18, 2016 | 6.156 | 6.172 | 6.040 | 6.092 | 2,623,226 | -0.06(-0.98%) |
Aug 17, 2016 | 6.238 | 6.277 | 6.062 | 6.152 | 1,851,272 | -0.05(-0.83%) |
Aug 16, 2016 | 6.216 | 6.307 | 6.122 | 6.204 | 2,463,912 | -0.03(-0.55%) |
Aug 15, 2016 | 6.436 | 6.539 | 6.165 | 6.238 | 3,031,053 | -0.18(-2.88%) |
Aug 12, 2016 | 6.070 | 6.449 | 6.019 | 6.423 | 4,487,886 | +0.52(+8.82%) |
Aug 11, 2016 | 5.799 | 5.941 | 5.765 | 5.902 | 1,773,117 | +0.14(+2.39%) |
Aug 10, 2016 | 5.894 | 6.105 | 5.739 | 5.765 | 2,749,849 | -0.11(-1.83%) |
Aug 09, 2016 | 6.083 | 6.122 | 5.816 | 5.872 | 1,654,146 | -0.18(-2.99%) |
Aug 08, 2016 | 6.032 | 6.195 | 6.032 | 6.053 | 2,259,690 | +0.03(+0.50%) |
Aug 05, 2016 | 6.023 | 6.105 | 5.971 | 6.023 | 2,194,137 | +0.04(+0.72%) |
Aug 04, 2016 | 6.044 | 6.238 | 5.967 | 5.980 | 3,043,087 | -0.15(-2.46%) |
Aug 03, 2016 | 5.731 | 6.172 | 5.702 | 6.130 | 4,749,806 | +0.41(+7.19%) |
Aug 02, 2016 | 5.694 | 5.873 | 5.646 | 5.719 | 3,521,408 | +0.05(+0.81%) |
Aug 01, 2016 | 6.151 | 6.151 | 5.569 | 5.673 | 5,870,690 | -0.48(-7.77%) |
Jul 29, 2016 | 5.918 | 6.155 | 5.636 | 6.151 | 4,178,060 | +0.23(+3.93%) |
Jul 28, 2016 | 6.022 | 6.355 | 5.914 | 5.918 | 3,175,645 | +0.06(+1.06%) |
Jul 27, 2016 | 5.981 | 6.164 | 5.798 | 5.856 | 2,549,737 | -0.07(-1.19%) |
Jul 26, 2016 | 5.673 | 5.952 | 5.652 | 5.927 | 1,972,287 | +0.23(+4.09%) |
Jul 25, 2016 | 5.781 | 5.835 | 5.603 | 5.694 | 1,951,889 | -0.11(-1.93%) |
Jul 22, 2016 | 5.798 | 5.821 | 5.690 | 5.806 | 1,334,537 | +0.01(+0.22%) |
Jul 21, 2016 | 5.943 | 5.989 | 5.781 | 5.794 | 2,121,258 | -0.14(-2.31%) |
Jul 20, 2016 | 5.885 | 6.014 | 5.765 | 5.931 | 1,821,492 | +0.04(+0.63%) |
Jul 19, 2016 | 5.898 | 5.935 | 5.819 | 5.894 | 1,086,615 | +0.00(+0.07%) |
Jul 18, 2016 | 5.815 | 5.973 | 5.672 | 5.889 | 1,953,145 | +0.04(+0.71%) |
Jul 15, 2016 | 5.902 | 5.960 | 5.761 | 5.848 | 1,995,493 | -0.01(-0.14%) |
Jul 14, 2016 | 5.993 | 6.039 | 5.844 | 5.856 | 2,022,534 | -0.09(-1.54%) |
Jul 13, 2016 | 6.085 | 6.160 | 5.902 | 5.948 | 2,068,766 | -0.14(-2.25%) |
Jul 12, 2016 | 6.118 | 6.276 | 6.051 | 6.085 | 3,033,505 | +0.10(+1.60%) |
Jul 11, 2016 | 6.118 | 6.222 | 5.918 | 5.989 | 3,029,349 | -0.03(-0.55%) |
Jul 08, 2016 | 6.051 | 6.164 | 6.018 | 6.022 | 3,268,258 | +0.00(+0.07%) |
Jul 07, 2016 | 6.442 | 6.631 | 6.018 | 6.018 | 3,052,522 | -0.34(-5.42%) |
Jul 06, 2016 | 6.463 | 6.463 | 6.097 | 6.363 | 6,319,125 | -0.12(-1.86%) |
Jul 05, 2016 | 6.521 | 6.546 | 6.189 | 6.484 | 3,495,933 | -0.10(-1.58%) |
Jul 01, 2016 | 6.421 | 6.588 | 6.588 | 6.588 | 1,882,954 | +0.15(+2.26%) |
Jun 30, 2016 | 6.546 | 6.579 | 6.180 | 6.442 | 2,659,618 | -0.12(-1.77%) |
Jun 29, 2016 | 6.613 | 6.750 | 6.517 | 6.559 | 2,957,893 | -0.03(-0.44%) |
Jun 28, 2016 | 6.613 | 6.696 | 6.450 | 6.588 | 2,683,002 | +0.08(+1.21%) |
Jun 27, 2016 | 6.904 | 6.924 | 6.355 | 6.509 | 3,331,305 | -0.49(-7.06%) |
Jun 24, 2016 | 7.007 | 7.140 | 6.928 | 7.003 | 4,630,424 | -0.27(-3.66%) |
Jun 23, 2016 | 7.228 | 7.394 | 7.153 | 7.269 | 1,428,966 | +0.17(+2.40%) |
Jun 22, 2016 | 7.257 | 7.398 | 7.074 | 7.099 | 1,185,289 | -0.10(-1.44%) |
Jun 21, 2016 | 7.074 | 7.244 | 6.854 | 7.203 | 2,774,900 | +0.13(+1.88%) |
Jun 20, 2016 | 7.327 | 7.340 | 7.053 | 7.070 | 1,951,797 | -0.10(-1.39%) |
Jun 17, 2016 | 7.411 | 7.572 | 7.115 | 7.170 | 2,201,263 | -0.19(-2.54%) |
Jun 16, 2016 | 7.398 | 7.398 | 7.236 | 7.357 | 1,097,849 | -0.10(-1.39%) |
Jun 15, 2016 | 7.352 | 7.731 | 7.286 | 7.460 | 1,464,784 | -0.01(-0.17%) |
Jun 14, 2016 | 7.523 | 7.643 | 7.307 | 7.473 | 2,674,673 | -0.06(-0.83%) |
Jun 13, 2016 | 7.893 | 7.934 | 7.481 | 7.535 | 1,365,394 | -0.41(-5.13%) |
Jun 10, 2016 | 7.968 | 8.055 | 7.697 | 7.943 | 1,349,269 | -0.17(-2.05%) |
Jun 09, 2016 | 8.275 | 8.275 | 8.084 | 8.109 | 1,066,479 | -0.28(-3.37%) |
Jun 08, 2016 | 8.578 | 8.608 | 8.250 | 8.391 | 1,185,144 | -0.10(-1.17%) |
Jun 07, 2016 | 8.391 | 8.595 | 8.391 | 8.491 | 1,645,089 | +0.13(+1.54%) |
Jun 06, 2016 | 8.437 | 8.466 | 8.242 | 8.362 | 916,608 | -0.07(-0.79%) |
Jun 03, 2016 | 8.824 | 8.853 | 8.396 | 8.429 | 1,185,118 | -0.37(-4.25%) |
Jun 02, 2016 | 8.541 | 8.882 | 8.463 | 8.803 | 1,339,147 | +0.19(+2.22%) |
Jun 01, 2016 | 8.080 | 8.653 | 8.051 | 8.612 | 1,217,320 | +0.45(+5.50%) |
May 31, 2016 | 8.229 | 8.337 | 8.138 | 8.163 | 2,397,670 | -0.05(-0.66%) |
May 27, 2016 | 8.080 | 8.217 | 8.217 | 8.217 | 991,522 | +0.11(+1.38%) |
May 26, 2016 | 8.479 | 8.479 | 8.064 | 8.105 | 931,874 | -0.30(-3.51%) |
May 25, 2016 | 8.458 | 8.460 | 8.229 | 8.400 | 1,454,903 | +0.05(+0.65%) |
May 24, 2016 | 8.408 | 8.408 | 8.196 | 8.346 | 1,025,562 | +0.02(+0.30%) |
May 23, 2016 | 8.587 | 8.620 | 8.308 | 8.321 | 1,231,537 | -0.35(-4.03%) |
May 20, 2016 | 8.529 | 8.699 | 8.425 | 8.670 | 732,085 | +0.16(+1.86%) |
May 19, 2016 | 8.549 | 8.691 | 8.454 | 8.512 | 694,573 | -0.10(-1.11%) |
May 18, 2016 | 8.620 | 8.803 | 8.508 | 8.608 | 1,636,420 | +0.02(+0.29%) |
May 17, 2016 | 8.400 | 8.774 | 8.371 | 8.583 | 1,134,257 | +0.19(+2.23%) |
May 16, 2016 | 8.529 | 8.624 | 8.242 | 8.396 | 1,634,460 | -0.11(-1.27%) |
May 13, 2016 | 8.371 | 8.587 | 8.246 | 8.504 | 1,408,026 | +0.06(+0.74%) |
May 12, 2016 | 8.874 | 9.056 | 8.425 | 8.441 | 1,213,749 | -0.36(-4.11%) |
May 11, 2016 | 8.687 | 8.984 | 8.574 | 8.803 | 1,450,678 | +0.09(+1.00%) |
May 10, 2016 | 8.275 | 8.741 | 8.275 | 8.716 | 1,777,421 | +0.47(+5.70%) |
May 09, 2016 | 8.375 | 8.458 | 8.125 | 8.246 | 1,500,685 | -0.10(-1.20%) |
May 06, 2016 | 8.312 | 8.583 | 8.300 | 8.346 | 1,219,854 | -0.04(-0.45%) |
May 05, 2016 | 8.732 | 8.847 | 8.292 | 8.383 | 1,699,112 | -0.32(-3.68%) |
May 04, 2016 | 9.198 | 9.231 | 8.630 | 8.703 | 1,611,910 | -0.53(-5.76%) |
May 03, 2016 | 9.345 | 9.345 | 8.943 | 9.235 | 1,848,679 | -0.39(-4.05%) |
May 02, 2016 | 9.803 | 9.844 | 9.385 | 9.625 | 1,668,648 | -0.23(-2.35%) |
Apr 29, 2016 | 9.949 | 10.08 | 9.645 | 9.856 | 1,637,015 | -0.19(-1.90%) |
Apr 28, 2016 | 10.36 | 10.64 | 9.974 | 10.05 | 1,440,171 | -0.50(-4.77%) |
Apr 27, 2016 | 10.52 | 10.79 | 10.45 | 10.55 | 1,287,862 | +0.04(+0.42%) |
Apr 26, 2016 | 10.38 | 10.62 | 10.33 | 10.51 | 1,177,868 | +0.22(+2.17%) |
Apr 25, 2016 | 10.31 | 10.35 | 9.994 | 10.28 | 1,168,731 | +0.05(+0.52%) |
Apr 22, 2016 | 10.07 | 10.29 | 10.07 | 10.23 | 1,146,725 | +0.14(+1.41%) |
Apr 21, 2016 | 10.00 | 10.10 | 9.828 | 10.09 | 909,940 | +0.12(+1.18%) |
Apr 20, 2016 | 9.799 | 10.01 | 9.568 | 9.970 | 1,437,577 | +0.08(+0.78%) |
Apr 19, 2016 | 9.888 | 10.02 | 9.604 | 9.893 | 1,160,636 | +0.02(+0.25%) |
Apr 18, 2016 | 9.702 | 9.925 | 9.669 | 9.868 | 1,320,786 | -0.04(-0.37%) |
Apr 15, 2016 | 10.07 | 10.14 | 9.888 | 9.905 | 847,311 | -0.27(-2.63%) |
Apr 14, 2016 | 10.47 | 10.47 | 10.15 | 10.17 | 1,097,497 | -0.30(-2.91%) |
Apr 13, 2016 | 10.16 | 10.49 | 10.00 | 10.48 | 1,211,654 | +0.32(+3.20%) |
Apr 12, 2016 | 9.848 | 10.16 | 9.665 | 10.15 | 1,118,710 | +0.30(+3.09%) |
Apr 11, 2016 | 10.29 | 10.29 | 9.807 | 9.848 | 1,291,333 | -0.39(-3.81%) |
Apr 08, 2016 | 9.917 | 10.25 | 9.828 | 10.24 | 1,377,769 | +0.41(+4.22%) |
Apr 07, 2016 | 9.775 | 9.913 | 9.681 | 9.824 | 1,434,281 | -0.04(-0.45%) |
Apr 06, 2016 | 9.933 | 10.13 | 9.661 | 9.868 | 1,161,867 | -0.02(-0.25%) |
Apr 05, 2016 | 9.986 | 10.06 | 9.750 | 9.893 | 4,434,800 | -0.18(-1.81%) |
Apr 04, 2016 | 10.11 | 10.18 | 9.864 | 10.08 | 1,322,626 | -0.03(-0.32%) |
Apr 01, 2016 | 10.47 | 10.47 | 9.994 | 10.11 | 1,288,751 | -0.49(-4.60%) |
Mar 31, 2016 | 10.50 | 10.66 | 10.15 | 10.59 | 1,771,282 | +0.02(+0.15%) |
Mar 30, 2016 | 10.68 | 10.71 | 10.51 | 10.58 | 1,145,527 | +0.02(+0.15%) |
Mar 29, 2016 | 10.49 | 10.66 | 10.25 | 10.56 | 1,223,489 | +0.03(+0.27%) |
Mar 28, 2016 | 10.67 | 10.74 | 10.46 | 10.53 | 1,156,869 | -0.11(-0.99%) |
Mar 24, 2016 | 10.39 | 10.64 | 10.64 | 10.64 | 845,464 | +0.19(+1.83%) |
Mar 23, 2016 | 10.81 | 10.86 | 10.42 | 10.45 | 1,228,285 | -0.46(-4.21%) |
Mar 22, 2016 | 10.51 | 10.91 | 10.45 | 10.91 | 925,406 | +0.32(+3.03%) |
Mar 21, 2016 | 10.64 | 10.64 | 10.39 | 10.59 | 672,269 | -0.05(-0.46%) |
Mar 18, 2016 | 10.66 | 10.86 | 10.46 | 10.64 | 1,842,289 | +0.03(+0.27%) |
Mar 17, 2016 | 10.59 | 10.85 | 10.53 | 10.61 | 1,186,399 | -0.09(-0.87%) |
Mar 16, 2016 | 10.17 | 10.85 | 10.17 | 10.70 | 1,629,137 | +0.52(+5.06%) |
Mar 15, 2016 | 10.21 | 10.27 | 9.755 | 10.18 | 1,699,853 | +0.10(+1.01%) |
Mar 14, 2016 | 10.49 | 10.77 | 10.03 | 10.08 | 1,522,619 | -0.58(-5.41%) |
Mar 11, 2016 | 10.42 | 10.73 | 10.07 | 10.66 | 1,482,957 | +0.44(+4.29%) |
Mar 10, 2016 | 10.12 | 10.29 | 9.925 | 10.22 | 1,665,288 | +0.07(+0.68%) |
Mar 09, 2016 | 9.661 | 10.45 | 9.645 | 10.15 | 2,172,862 | +0.59(+6.15%) |
Mar 08, 2016 | 10.05 | 10.08 | 9.552 | 9.564 | 1,397,797 | -0.50(-5.00%) |
Mar 07, 2016 | 9.649 | 10.07 | 9.580 | 10.07 | 1,440,353 | +0.41(+4.20%) |
Mar 04, 2016 | 10.02 | 10.10 | 9.584 | 9.661 | 1,486,795 | -0.31(-3.09%) |
Mar 03, 2016 | 9.746 | 10.02 | 9.592 | 9.970 | 857,385 | +0.32(+3.28%) |
Mar 02, 2016 | 9.661 | 9.811 | 9.470 | 9.653 | 637,216 | +0.01(+0.13%) |
Mar 01, 2016 | 9.665 | 9.791 | 9.361 | 9.641 | 1,394,634 | +0.04(+0.42%) |
Feb 29, 2016 | 9.125 | 9.621 | 9.077 | 9.600 | 2,042,407 | +0.54(+6.01%) |
Feb 26, 2016 | 9.422 | 9.608 | 9.036 | 9.056 | 1,226,462 | -0.16(-1.76%) |
Feb 25, 2016 | 9.519 | 9.519 | 8.971 | 9.219 | 1,390,177 | -0.30(-3.20%) |
Feb 24, 2016 | 8.867 | 9.535 | 8.764 | 9.523 | 2,375,374 | +0.46(+5.09%) |
Feb 23, 2016 | 9.539 | 9.539 | 9.030 | 9.062 | 1,335,101 | -0.47(-4.96%) |
Feb 22, 2016 | 9.678 | 9.833 | 9.511 | 9.535 | 1,928,640 | +0.01(+0.13%) |
Feb 19, 2016 | 9.583 | 9.766 | 9.152 | 9.523 | 1,702,974 | -0.30(-3.04%) |
Feb 18, 2016 | 11.01 | 11.20 | 9.778 | 9.821 | 1,695,034 | -0.97(-9.02%) |
Feb 17, 2016 | 10.84 | 11.03 | 10.66 | 10.79 | 1,510,769 | +0.12(+1.12%) |
Feb 16, 2016 | 10.70 | 10.85 | 10.45 | 10.68 | 970,550 | +0.10(+0.98%) |
Feb 12, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 908,267 | +0.28(+2.70%) |
Feb 11, 2016 | 10.70 | 10.78 | 9.889 | 10.29 | 1,388,266 | -0.71(-6.46%) |
Feb 10, 2016 | 11.21 | 11.24 | 10.84 | 11.01 | 1,238,062 | +0.03(+0.25%) |
Feb 09, 2016 | 11.10 | 11.15 | 10.87 | 10.98 | 1,333,538 | -0.34(-3.02%) |
Feb 08, 2016 | 11.64 | 11.77 | 11.01 | 11.32 | 1,182,162 | -0.54(-4.53%) |
Feb 05, 2016 | 12.51 | 12.65 | 11.84 | 11.86 | 767,058 | -0.67(-5.33%) |
Feb 04, 2016 | 12.61 | 13.14 | 12.44 | 12.52 | 743,222 | -0.13(-1.04%) |
Feb 03, 2016 | 13.11 | 13.11 | 12.33 | 12.66 | 1,106,021 | -0.23(-1.82%) |
Feb 02, 2016 | 13.32 | 13.32 | 12.81 | 12.89 | 963,385 | -0.63(-4.65%) |
Feb 01, 2016 | 13.61 | 13.80 | 13.43 | 13.52 | 1,050,126 | -0.40(-2.88%) |
Jan 29, 2016 | 13.35 | 13.94 | 13.19 | 13.92 | 967,972 | +0.58(+4.35%) |
Jan 28, 2016 | 13.74 | 13.82 | 13.16 | 13.34 | 935,088 | -0.00(-0.03%) |
Jan 27, 2016 | 14.07 | 14.07 | 13.32 | 13.34 | 821,735 | -0.72(-5.14%) |
Jan 26, 2016 | 13.97 | 14.21 | 13.80 | 14.07 | 849,801 | +0.01(+0.08%) |
Jan 25, 2016 | 14.17 | 14.68 | 14.05 | 14.05 | 1,072,367 | -0.56(-3.83%) |
Jan 22, 2016 | 13.49 | 14.71 | 13.41 | 14.61 | 1,555,855 | +1.21(+9.01%) |
Jan 21, 2016 | 13.44 | 13.65 | 13.21 | 13.41 | 1,713,139 | -0.00(-0.03%) |
Jan 20, 2016 | 13.41 | 13.58 | 13.02 | 13.41 | 1,327,218 | -0.41(-2.96%) |
Jan 19, 2016 | 14.21 | 14.26 | 13.53 | 13.82 | 916,580 | -0.25(-1.81%) |
Jan 15, 2016 | 14.24 | 14.07 | 14.07 | 14.07 | 442,308 | -0.48(-3.33%) |
Jan 14, 2016 | 14.00 | 14.60 | 13.72 | 14.56 | 708,906 | +0.66(+4.72%) |
Jan 13, 2016 | 14.98 | 15.10 | 13.67 | 13.90 | 969,471 | -0.92(-6.22%) |
Jan 12, 2016 | 14.95 | 15.23 | 14.38 | 14.83 | 1,286,821 | +0.02(+0.11%) |
Jan 11, 2016 | 14.66 | 15.10 | 14.61 | 14.81 | 988,811 | +0.21(+1.47%) |
Jan 08, 2016 | 14.86 | 15.04 | 14.54 | 14.59 | 868,673 | -0.22(-1.50%) |
Jan 07, 2016 | 14.60 | 14.97 | 14.54 | 14.82 | 822,787 | -0.18(-1.19%) |
Jan 06, 2016 | 15.01 | 15.23 | 14.72 | 15.00 | 970,075 | -0.39(-2.56%) |
Jan 05, 2016 | 15.09 | 15.43 | 15.09 | 15.39 | 1,019,056 | +0.30(+2.00%) |
Jan 04, 2016 | 15.45 | 15.49 | 14.89 | 15.09 | 1,012,326 | -0.55(-3.53%) |
Dec 31, 2015 | 15.80 | 15.64 | 15.64 | 15.64 | 464,197 | -0.27(-1.67%) |
Dec 30, 2015 | 15.74 | 16.07 | 15.68 | 15.91 | 366,165 | -0.04(-0.22%) |
Dec 29, 2015 | 15.96 | 16.09 | 15.74 | 15.94 | 524,578 | +0.16(+1.01%) |
Dec 28, 2015 | 16.14 | 16.19 | 15.72 | 15.78 | 646,274 | -0.48(-2.98%) |
Dec 24, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 231,218 | +0.00(+0.02%) |
Dec 23, 2015 | 15.97 | 16.29 | 15.87 | 16.26 | 472,060 | +0.43(+2.69%) |
Dec 22, 2015 | 15.64 | 15.95 | 15.57 | 15.84 | 545,519 | +0.22(+1.40%) |
Dec 21, 2015 | 15.60 | 15.71 | 15.28 | 15.62 | 875,449 | +0.05(+0.31%) |
Dec 18, 2015 | 15.61 | 15.81 | 15.42 | 15.57 | 2,414,764 | -0.12(-0.78%) |
Dec 17, 2015 | 16.10 | 16.28 | 15.69 | 15.70 | 1,248,128 | -0.41(-2.54%) |
Dec 16, 2015 | 15.99 | 16.21 | 15.81 | 16.11 | 687,893 | +0.08(+0.52%) |
Dec 15, 2015 | 16.34 | 16.47 | 15.84 | 16.02 | 807,953 | +0.06(+0.35%) |
Dec 14, 2015 | 16.36 | 16.45 | 15.85 | 15.97 | 959,719 | -0.55(-3.32%) |
Dec 11, 2015 | 16.95 | 17.05 | 16.39 | 16.51 | 917,939 | -0.76(-4.42%) |
Dec 10, 2015 | 16.94 | 17.44 | 16.74 | 17.28 | 927,354 | +0.16(+0.95%) |
Dec 09, 2015 | 17.10 | 17.56 | 16.88 | 17.11 | 852,320 | +0.03(+0.19%) |
Dec 08, 2015 | 16.58 | 17.17 | 16.56 | 17.08 | 922,259 | -0.02(-0.12%) |
Dec 07, 2015 | 17.69 | 17.69 | 16.89 | 17.10 | 1,124,792 | -0.77(-4.31%) |
Dec 04, 2015 | 18.06 | 18.26 | 17.70 | 17.87 | 683,032 | -0.25(-1.40%) |
Dec 03, 2015 | 18.37 | 18.49 | 18.02 | 18.13 | 825,924 | -0.18(-0.98%) |
Dec 02, 2015 | 18.62 | 18.65 | 18.14 | 18.31 | 1,121,559 | -0.52(-2.77%) |
Dec 01, 2015 | 18.88 | 19.02 | 18.28 | 18.83 | 1,159,443 | -0.15(-0.80%) |
Nov 30, 2015 | 19.05 | 19.23 | 18.96 | 18.98 | 1,117,941 | -0.04(-0.19%) |
Nov 27, 2015 | 18.78 | 19.09 | 18.70 | 19.01 | 416,099 | +0.14(+0.76%) |
Nov 25, 2015 | 18.88 | 18.87 | 18.87 | 18.87 | 435,767 | -0.06(-0.31%) |
Nov 24, 2015 | 18.63 | 19.07 | 18.46 | 18.93 | 1,098,722 | +0.28(+1.51%) |
Nov 23, 2015 | 18.16 | 18.66 | 17.99 | 18.65 | 1,210,703 | +0.52(+2.87%) |
Nov 20, 2015 | 17.83 | 18.18 | 17.71 | 18.13 | 1,018,492 | +0.36(+2.01%) |
Nov 19, 2015 | 17.52 | 17.94 | 17.31 | 17.77 | 608,041 | +0.24(+1.38%) |
Nov 18, 2015 | 17.20 | 17.59 | 17.17 | 17.53 | 695,939 | +0.40(+2.34%) |
Nov 17, 2015 | 16.71 | 17.19 | 16.59 | 17.13 | 965,030 | +0.36(+2.16%) |
Nov 16, 2015 | 16.64 | 16.86 | 16.39 | 16.76 | 898,440 | +0.08(+0.48%) |
Nov 13, 2015 | 16.59 | 16.80 | 16.30 | 16.69 | 1,107,754 | +0.07(+0.43%) |
Nov 12, 2015 | 17.02 | 17.34 | 16.57 | 16.61 | 1,193,416 | -0.55(-3.20%) |
Nov 11, 2015 | 17.59 | 17.74 | 17.15 | 17.16 | 1,368,737 | -0.47(-2.66%) |
Nov 10, 2015 | 17.80 | 17.91 | 17.53 | 17.63 | 1,053,213 | -0.24(-1.36%) |
Nov 09, 2015 | 17.93 | 18.12 | 17.64 | 17.87 | 969,891 | -0.05(-0.27%) |
Nov 06, 2015 | 18.08 | 18.25 | 17.85 | 17.92 | 1,020,837 | -0.26(-1.44%) |
Nov 05, 2015 | 18.16 | 18.38 | 17.97 | 18.18 | 801,401 | -0.01(-0.04%) |
Nov 04, 2015 | 18.44 | 18.54 | 18.09 | 18.19 | 1,230,985 | -0.23(-1.24%) |
Nov 03, 2015 | 17.79 | 18.51 | 17.71 | 18.42 | 737,823 | +0.51(+2.85%) |
Nov 02, 2015 | 17.41 | 18.07 | 17.33 | 17.91 | 751,664 | +0.43(+2.45%) |
Oct 30, 2015 | 17.18 | 17.54 | 17.00 | 17.48 | 1,282,490 | +0.32(+1.86%) |
Oct 29, 2015 | 16.12 | 17.28 | 16.12 | 17.16 | 1,122,313 | +0.47(+2.80%) |
Oct 28, 2015 | 16.36 | 16.70 | 16.21 | 16.69 | 828,449 | +0.40(+2.44%) |
Oct 27, 2015 | 16.21 | 16.42 | 16.02 | 16.30 | 634,627 | -0.02(-0.14%) |
Oct 26, 2015 | 16.45 | 16.59 | 16.28 | 16.32 | 572,353 | -0.15(-0.91%) |
Oct 23, 2015 | 16.32 | 16.47 | 16.09 | 16.47 | 558,844 | +0.33(+2.07%) |
Oct 22, 2015 | 16.38 | 16.38 | 15.90 | 16.14 | 775,061 | -0.02(-0.12%) |
Oct 21, 2015 | 16.38 | 16.38 | 15.86 | 16.16 | 804,853 | -0.21(-1.30%) |
Oct 20, 2015 | 16.47 | 16.50 | 16.19 | 16.37 | 904,010 | -0.18(-1.09%) |
Oct 19, 2015 | 17.20 | 17.20 | 16.43 | 16.55 | 768,255 | -0.67(-3.90%) |
Oct 16, 2015 | 17.04 | 17.22 | 16.95 | 17.22 | 905,101 | +0.20(+1.15%) |
Oct 15, 2015 | 16.69 | 17.10 | 16.39 | 17.02 | 678,565 | +0.37(+2.22%) |
Oct 14, 2015 | 16.82 | 16.94 | 16.62 | 16.65 | 526,575 | -0.17(-1.03%) |
Oct 13, 2015 | 16.81 | 17.00 | 16.67 | 16.83 | 1,085,873 | -0.11(-0.63%) |
Oct 12, 2015 | 16.85 | 16.97 | 16.56 | 16.93 | 639,157 | +0.15(+0.89%) |
Oct 09, 2015 | 17.26 | 17.36 | 16.47 | 16.78 | 1,111,236 | -0.44(-2.58%) |
Oct 08, 2015 | 16.93 | 17.39 | 16.93 | 17.23 | 789,981 | +0.20(+1.18%) |
Oct 07, 2015 | 17.32 | 17.39 | 16.78 | 17.03 | 827,709 | +0.02(+0.12%) |
Oct 06, 2015 | 17.12 | 17.37 | 16.86 | 17.01 | 1,012,667 | -0.08(-0.46%) |
Oct 05, 2015 | 16.90 | 17.16 | 16.74 | 17.09 | 978,172 | +0.41(+2.45%) |
Oct 02, 2015 | 16.32 | 16.79 | 16.15 | 16.68 | 706,925 | +0.12(+0.71%) |
Oct 01, 2015 | 16.19 | 16.71 | 16.15 | 16.56 | 1,062,671 | +0.42(+2.61%) |
Sep 30, 2015 | 15.46 | 16.15 | 15.46 | 16.14 | 1,044,272 | +0.87(+5.69%) |
Sep 29, 2015 | 15.58 | 15.89 | 15.20 | 15.27 | 710,302 | -0.14(-0.92%) |
Sep 28, 2015 | 16.02 | 16.31 | 15.24 | 15.41 | 524,907 | -0.78(-4.81%) |
Sep 25, 2015 | 16.33 | 16.34 | 16.02 | 16.19 | 713,614 | -0.02(-0.15%) |
Sep 24, 2015 | 16.04 | 16.24 | 15.83 | 16.21 | 458,291 | +0.08(+0.51%) |
Sep 23, 2015 | 16.27 | 16.61 | 15.90 | 16.13 | 607,857 | -0.02(-0.12%) |
Sep 22, 2015 | 15.66 | 16.18 | 15.53 | 16.15 | 604,983 | +0.32(+2.01%) |
Sep 21, 2015 | 15.98 | 16.21 | 15.81 | 15.83 | 647,540 | -0.10(-0.62%) |
Sep 18, 2015 | 15.82 | 16.32 | 15.81 | 15.93 | 1,518,063 | -0.25(-1.53%) |
Sep 17, 2015 | 16.21 | 16.52 | 15.90 | 16.18 | 521,992 | +0.01(+0.05%) |
Sep 16, 2015 | 16.01 | 16.19 | 15.77 | 16.17 | 765,625 | +0.26(+1.63%) |
Sep 15, 2015 | 15.56 | 16.00 | 15.51 | 15.91 | 685,750 | +0.41(+2.64%) |
Sep 14, 2015 | 15.96 | 16.02 | 15.38 | 15.50 | 646,988 | -0.46(-2.88%) |
Sep 11, 2015 | 15.79 | 15.96 | 15.66 | 15.96 | 634,835 | +0.14(+0.90%) |
Sep 10, 2015 | 15.63 | 15.94 | 15.37 | 15.82 | 513,031 | +0.25(+1.62%) |
Sep 09, 2015 | 15.79 | 16.11 | 15.53 | 15.57 | 708,585 | -0.15(-0.98%) |
Sep 08, 2015 | 15.73 | 15.73 | 15.02 | 15.72 | 631,849 | +0.52(+3.41%) |
Sep 04, 2015 | 15.14 | 15.20 | 15.20 | 15.20 | 597,968 | -0.21(-1.38%) |
Sep 03, 2015 | 15.32 | 15.71 | 15.30 | 15.42 | 604,428 | +0.09(+0.59%) |
Sep 02, 2015 | 15.34 | 15.50 | 14.81 | 15.33 | 668,437 | +0.20(+1.35%) |