Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.34 | 12.51 | 12.25 | 12.26 | 323,148 | -0.06(-0.49%) |
May 27, 2016 | 12.20 | 12.32 | 12.32 | 12.32 | 91,200 | +0.02(+0.18%) |
May 26, 2016 | 12.31 | 12.35 | 12.23 | 12.30 | 8,880 | -0.04(-0.34%) |
May 25, 2016 | 12.27 | 12.36 | 12.19 | 12.34 | 118,727 | +0.13(+1.06%) |
May 24, 2016 | 12.13 | 12.25 | 12.13 | 12.21 | 19,867 | +0.06(+0.49%) |
May 23, 2016 | 12.04 | 12.15 | 12.02 | 12.15 | 17,011 | +0.01(+0.08%) |
May 20, 2016 | 12.17 | 12.23 | 12.11 | 12.14 | 52,472 | -0.01(-0.08%) |
May 19, 2016 | 11.96 | 12.16 | 11.86 | 12.15 | 16,922 | +0.08(+0.66%) |
May 18, 2016 | 12.13 | 12.26 | 12.06 | 12.07 | 89,011 | -0.14(-1.15%) |
May 17, 2016 | 12.06 | 12.22 | 12.03 | 12.21 | 49,893 | +0.15(+1.25%) |
May 16, 2016 | 12.05 | 12.10 | 12.00 | 12.06 | 16,685 | +0.23(+1.94%) |
May 13, 2016 | 11.80 | 11.87 | 11.76 | 11.83 | 59,938 | -0.04(-0.34%) |
May 12, 2016 | 11.90 | 11.91 | 11.66 | 11.87 | 545,312 | +0.05(+0.42%) |
May 11, 2016 | 11.42 | 11.86 | 11.37 | 11.82 | 133,211 | +0.36(+3.14%) |
May 10, 2016 | 11.30 | 11.46 | 11.26 | 11.46 | 13,867 | +0.42(+3.80%) |
May 09, 2016 | 11.22 | 11.23 | 11.03 | 11.04 | 23,923 | -0.31(-2.73%) |
May 06, 2016 | 11.18 | 11.48 | 11.18 | 11.35 | 23,380 | +0.06(+0.53%) |
May 05, 2016 | 11.59 | 11.59 | 11.23 | 11.29 | 144,352 | -0.04(-0.35%) |
May 04, 2016 | 11.52 | 11.54 | 11.18 | 11.33 | 53,393 | -0.03(-0.27%) |
May 03, 2016 | 11.40 | 11.41 | 11.27 | 11.36 | 40,864 | -0.15(-1.30%) |
May 02, 2016 | 11.73 | 11.73 | 11.49 | 11.51 | 156,896 | -0.27(-2.29%) |
Apr 29, 2016 | 11.87 | 11.87 | 11.70 | 11.78 | 58,771 | +0.03(+0.26%) |
Apr 28, 2016 | 11.71 | 11.86 | 11.66 | 11.75 | 107,928 | +0.04(+0.34%) |
Apr 27, 2016 | 11.60 | 11.72 | 11.40 | 11.71 | 241,721 | +0.26(+2.27%) |
Apr 26, 2016 | 11.38 | 11.48 | 11.36 | 11.45 | 15,378 | +0.21(+1.87%) |
Apr 25, 2016 | 11.39 | 11.39 | 11.22 | 11.24 | 7,814 | -0.14(-1.23%) |
Apr 22, 2016 | 11.41 | 11.46 | 11.33 | 11.38 | 10,111 | +0.10(+0.89%) |
Apr 21, 2016 | 11.30 | 11.34 | 11.22 | 11.28 | 68,163 | -0.04(-0.35%) |
Apr 20, 2016 | 10.87 | 11.37 | 10.84 | 11.32 | 42,134 | +0.28(+2.54%) |
Apr 19, 2016 | 10.87 | 11.04 | 10.86 | 11.04 | 21,618 | +0.32(+2.99%) |
Apr 18, 2016 | 10.47 | 10.78 | 10.47 | 10.72 | 55,699 | -0.05(-0.46%) |
Apr 15, 2016 | 10.74 | 10.81 | 10.60 | 10.77 | 11,410 | -0.21(-1.91%) |
Apr 14, 2016 | 11.07 | 11.10 | 10.98 | 10.98 | 72,591 | -0.08(-0.72%) |
Apr 13, 2016 | 11.07 | 11.11 | 10.98 | 11.06 | 102,767 | -0.03(-0.27%) |
Apr 12, 2016 | 10.89 | 11.13 | 10.83 | 11.09 | 26,267 | +0.32(+2.97%) |
Apr 11, 2016 | 10.63 | 10.77 | 10.63 | 10.77 | 5,239 | +0.23(+2.18%) |
Apr 08, 2016 | 10.47 | 10.60 | 10.42 | 10.54 | 30,091 | +0.44(+4.36%) |
Apr 07, 2016 | 10.09 | 10.11 | 9.970 | 10.10 | 15,930 | -0.05(-0.49%) |
Apr 06, 2016 | 9.890 | 10.17 | 9.890 | 10.15 | 21,010 | +0.36(+3.68%) |
Apr 05, 2016 | 9.860 | 9.860 | 9.750 | 9.790 | 10,283 | -0.09(-0.93%) |
Apr 04, 2016 | 10.06 | 10.14 | 9.879 | 9.882 | 566,922 | -0.20(-1.96%) |
Apr 01, 2016 | 10.16 | 10.17 | 10.08 | 10.08 | 45,304 | -0.36(-3.45%) |
Mar 31, 2016 | 10.48 | 10.55 | 10.44 | 10.44 | 81,204 | -0.02(-0.19%) |
Mar 30, 2016 | 10.63 | 10.68 | 10.44 | 10.46 | 54,088 | -0.01(-0.10%) |
Mar 29, 2016 | 10.33 | 10.47 | 10.30 | 10.47 | 107,616 | -0.07(-0.66%) |
Mar 28, 2016 | 10.54 | 10.56 | 10.46 | 10.54 | 11,423 | -0.05(-0.49%) |
Mar 24, 2016 | 10.39 | 10.59 | 10.59 | 10.59 | 9,800 | +0.01(+0.12%) |
Mar 23, 2016 | 10.77 | 10.77 | 10.54 | 10.58 | 449,233 | -0.32(-2.98%) |
Mar 22, 2016 | 10.75 | 10.92 | 10.74 | 10.90 | 51,669 | +0.12(+1.14%) |
Mar 21, 2016 | 10.74 | 10.78 | 10.68 | 10.78 | 13,633 | +0.01(+0.11%) |
Mar 18, 2016 | 10.87 | 10.90 | 10.70 | 10.77 | 17,100 | -0.02(-0.19%) |
Mar 17, 2016 | 10.68 | 10.80 | 10.62 | 10.79 | 14,168 | +0.18(+1.70%) |
Mar 16, 2016 | 10.48 | 10.62 | 10.48 | 10.61 | 41,605 | +0.27(+2.61%) |
Mar 15, 2016 | 10.39 | 10.39 | 10.25 | 10.34 | 40,043 | -0.10(-0.96%) |
Mar 14, 2016 | 10.46 | 10.48 | 10.37 | 10.44 | 63,404 | -0.20(-1.83%) |
Mar 11, 2016 | 10.71 | 10.74 | 10.61 | 10.63 | 33,741 | +0.03(+0.24%) |
Mar 10, 2016 | 10.57 | 10.61 | 10.48 | 10.61 | 58,834 | -0.07(-0.66%) |
Mar 09, 2016 | 10.56 | 10.70 | 10.56 | 10.68 | 33,694 | +0.31(+2.97%) |
Mar 08, 2016 | 10.64 | 10.64 | 10.36 | 10.37 | 25,584 | -0.23(-2.15%) |
Mar 07, 2016 | 10.32 | 10.68 | 10.32 | 10.60 | 235,185 | +0.37(+3.62%) |
Mar 04, 2016 | 9.970 | 10.27 | 9.923 | 10.23 | 29,512 | +0.29(+2.92%) |
Mar 03, 2016 | 9.780 | 9.940 | 9.770 | 9.940 | 43,946 | +0.02(+0.20%) |
Mar 02, 2016 | 9.820 | 9.930 | 9.820 | 9.920 | 24,317 | +0.04(+0.40%) |
Mar 01, 2016 | 9.820 | 9.950 | 9.760 | 9.880 | 38,256 | +0.04(+0.41%) |
Feb 29, 2016 | 9.700 | 9.878 | 9.700 | 9.840 | 30,827 | +0.18(+1.86%) |
Feb 26, 2016 | 9.890 | 9.914 | 9.600 | 9.660 | 15,979 | -0.04(-0.41%) |
Feb 25, 2016 | 9.560 | 9.710 | 9.400 | 9.700 | 27,714 | +0.03(+0.31%) |
Feb 24, 2016 | 9.290 | 9.690 | 9.250 | 9.670 | 24,120 | +0.24(+2.55%) |
Feb 23, 2016 | 9.467 | 9.483 | 9.340 | 9.430 | 35,463 | -0.26(-2.68%) |
Feb 22, 2016 | 9.660 | 9.710 | 9.610 | 9.690 | 32,145 | +0.25(+2.65%) |
Feb 19, 2016 | 9.500 | 9.510 | 9.409 | 9.440 | 37,723 | -0.16(-1.67%) |
Feb 18, 2016 | 9.900 | 9.900 | 9.600 | 9.600 | 36,001 | -0.16(-1.64%) |
Feb 17, 2016 | 9.443 | 9.820 | 9.443 | 9.760 | 41,117 | +0.40(+4.27%) |
Feb 16, 2016 | 9.640 | 9.640 | 9.330 | 9.360 | 56,686 | -0.22(-2.30%) |
Feb 12, 2016 | 9.370 | 9.580 | 9.580 | 9.580 | 31,200 | +0.27(+2.90%) |
Feb 11, 2016 | 9.090 | 9.310 | 9.016 | 9.310 | 105,537 | +0.16(+1.75%) |
Feb 10, 2016 | 9.090 | 9.310 | 9.050 | 9.150 | 27,590 | +0.03(+0.33%) |
Feb 09, 2016 | 9.460 | 9.529 | 9.040 | 9.120 | 71,352 | -0.43(-4.50%) |
Feb 08, 2016 | 9.790 | 9.800 | 9.550 | 9.550 | 52,991 | -0.19(-1.95%) |
Feb 05, 2016 | 9.810 | 9.880 | 9.720 | 9.740 | 27,292 | -0.10(-1.02%) |
Feb 04, 2016 | 10.03 | 10.05 | 9.740 | 9.840 | 36,196 | -0.07(-0.71%) |
Feb 03, 2016 | 9.610 | 9.920 | 9.400 | 9.910 | 48,593 | +0.46(+4.87%) |
Feb 02, 2016 | 9.430 | 9.570 | 9.370 | 9.450 | 1,226,917 | -0.35(-3.57%) |
Feb 01, 2016 | 10.04 | 10.04 | 9.790 | 9.800 | 58,282 | -0.44(-4.30%) |
Jan 29, 2016 | 10.19 | 10.28 | 10.01 | 10.24 | 112,104 | +0.11(+1.09%) |
Jan 28, 2016 | 10.19 | 10.20 | 9.930 | 10.13 | 153,077 | +0.38(+3.90%) |
Jan 27, 2016 | 9.510 | 9.880 | 9.430 | 9.750 | 41,902 | +0.20(+2.09%) |
Jan 26, 2016 | 9.390 | 9.760 | 9.370 | 9.550 | 44,895 | +0.32(+3.47%) |
Jan 25, 2016 | 9.520 | 9.590 | 9.230 | 9.230 | 73,104 | -0.48(-4.94%) |
Jan 22, 2016 | 9.570 | 9.710 | 9.450 | 9.710 | 263,067 | +0.58(+6.35%) |
Jan 21, 2016 | 8.800 | 9.230 | 8.790 | 9.130 | 78,728 | +0.23(+2.58%) |
Jan 20, 2016 | 8.910 | 8.960 | 8.672 | 8.900 | 83,155 | -0.11(-1.22%) |
Jan 19, 2016 | 9.170 | 9.230 | 9.000 | 9.010 | 189,245 | -0.22(-2.38%) |
Jan 15, 2016 | 9.350 | 9.230 | 9.230 | 9.230 | 596,500 | -0.46(-4.75%) |
Jan 14, 2016 | 9.570 | 9.720 | 9.490 | 9.690 | 66,918 | +0.07(+0.73%) |
Jan 13, 2016 | 9.830 | 9.860 | 9.545 | 9.620 | 77,320 | -0.19(-1.94%) |
Jan 12, 2016 | 10.06 | 10.07 | 9.680 | 9.810 | 26,107 | -0.15(-1.51%) |
Jan 11, 2016 | 10.30 | 10.30 | 9.950 | 9.960 | 23,028 | -0.43(-4.14%) |
Jan 08, 2016 | 10.47 | 10.47 | 10.25 | 10.39 | 18,591 | -0.08(-0.76%) |
Jan 07, 2016 | 10.42 | 10.62 | 10.41 | 10.47 | 72,638 | -0.09(-0.85%) |
Jan 06, 2016 | 10.69 | 10.80 | 10.53 | 10.56 | 51,988 | -0.45(-4.09%) |
Jan 05, 2016 | 11.01 | 11.05 | 10.99 | 11.01 | 101,066 | -0.14(-1.23%) |
Jan 04, 2016 | 11.36 | 11.49 | 11.10 | 11.15 | 40,202 | -0.05(-0.44%) |
Dec 31, 2015 | 10.98 | 11.20 | 11.20 | 11.20 | 13,700 | +0.19(+1.70%) |
Dec 30, 2015 | 11.06 | 11.06 | 10.96 | 11.01 | 32,577 | -0.26(-2.31%) |
Dec 29, 2015 | 11.29 | 11.32 | 11.21 | 11.27 | 65,875 | +0.27(+2.45%) |
Dec 28, 2015 | 11.04 | 11.10 | 10.97 | 11.00 | 57,546 | -0.24(-2.13%) |
Dec 24, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 19,000 | +0.06(+0.54%) |
Dec 23, 2015 | 10.97 | 11.19 | 10.97 | 11.18 | 50,861 | +0.40(+3.71%) |
Dec 22, 2015 | 10.80 | 10.90 | 10.75 | 10.78 | 145,154 | -0.05(-0.46%) |
Dec 21, 2015 | 10.83 | 10.93 | 10.78 | 10.83 | 57,351 | -0.12(-1.10%) |
Dec 18, 2015 | 11.07 | 11.19 | 10.95 | 10.95 | 239,517 | -0.10(-0.93%) |
Dec 17, 2015 | 11.17 | 11.19 | 11.05 | 11.05 | 61,281 | -0.13(-1.14%) |
Dec 16, 2015 | 11.20 | 11.28 | 11.11 | 11.18 | 82,318 | -0.19(-1.67%) |
Dec 15, 2015 | 11.38 | 11.58 | 11.34 | 11.37 | 34,656 | +0.07(+0.58%) |
Dec 14, 2015 | 11.26 | 11.44 | 11.23 | 11.30 | 66,488 | -0.14(-1.19%) |
Dec 11, 2015 | 11.64 | 11.64 | 11.35 | 11.44 | 60,741 | -0.26(-2.22%) |
Dec 10, 2015 | 11.70 | 11.77 | 11.66 | 11.70 | 33,526 | -0.07(-0.59%) |
Dec 09, 2015 | 11.78 | 11.84 | 11.64 | 11.77 | 9,823 | +0.04(+0.34%) |
Dec 08, 2015 | 11.70 | 11.91 | 11.68 | 11.73 | 30,398 | -0.09(-0.76%) |
Dec 07, 2015 | 12.06 | 12.10 | 11.81 | 11.82 | 64,477 | -0.51(-4.14%) |
Dec 04, 2015 | 12.35 | 12.42 | 12.22 | 12.33 | 15,002 | -0.19(-1.52%) |
Dec 03, 2015 | 12.42 | 12.70 | 12.30 | 12.52 | 135,824 | +0.19(+1.54%) |
Dec 02, 2015 | 12.51 | 12.64 | 12.30 | 12.33 | 116,984 | -0.37(-2.91%) |
Dec 01, 2015 | 12.73 | 12.80 | 12.61 | 12.70 | 12,335 | +0.13(+1.03%) |
Nov 30, 2015 | 12.85 | 12.87 | 12.55 | 12.57 | 31,118 | -0.19(-1.49%) |
Nov 27, 2015 | 12.82 | 12.82 | 12.75 | 12.76 | 937 | -0.29(-2.22%) |
Nov 25, 2015 | 12.77 | 13.05 | 13.05 | 13.05 | 102,300 | +0.00(+0.00%) |
Nov 24, 2015 | 12.99 | 13.10 | 12.88 | 13.05 | 94,122 | +0.35(+2.76%) |
Nov 23, 2015 | 12.55 | 12.83 | 12.55 | 12.70 | 20,833 | +0.15(+1.20%) |
Nov 20, 2015 | 12.55 | 12.76 | 12.52 | 12.55 | 46,204 | -0.02(-0.16%) |
Nov 19, 2015 | 12.57 | 12.66 | 12.55 | 12.57 | 78,934 | -0.03(-0.24%) |
Nov 18, 2015 | 12.66 | 12.66 | 12.44 | 12.60 | 6,606 | +0.12(+0.96%) |
Nov 17, 2015 | 12.56 | 12.59 | 12.46 | 12.48 | 13,359 | -0.26(-2.04%) |
Nov 16, 2015 | 12.51 | 12.74 | 12.36 | 12.74 | 54,067 | +0.16(+1.27%) |
Nov 13, 2015 | 12.66 | 12.68 | 12.51 | 12.58 | 67,632 | -0.16(-1.25%) |
Nov 12, 2015 | 12.86 | 12.97 | 12.72 | 12.74 | 12,633 | -0.29(-2.26%) |
Nov 11, 2015 | 13.38 | 13.38 | 13.02 | 13.03 | 7,918 | -0.31(-2.31%) |
Nov 10, 2015 | 13.31 | 13.43 | 13.31 | 13.34 | 11,825 | +0.00(+0.01%) |
Nov 09, 2015 | 13.37 | 13.45 | 13.28 | 13.34 | 17,115 | -0.07(-0.52%) |
Nov 06, 2015 | 13.43 | 13.44 | 13.29 | 13.41 | 6,636 | -0.05(-0.37%) |
Nov 05, 2015 | 13.50 | 13.61 | 13.43 | 13.46 | 25,382 | -0.19(-1.39%) |
Nov 04, 2015 | 14.03 | 14.03 | 13.59 | 13.65 | 337,051 | -0.38(-2.71%) |
Nov 03, 2015 | 13.77 | 14.11 | 13.76 | 14.03 | 193,655 | +0.45(+3.31%) |
Nov 02, 2015 | 13.56 | 13.66 | 13.47 | 13.58 | 39,160 | -0.05(-0.37%) |
Oct 30, 2015 | 13.44 | 13.74 | 13.41 | 13.63 | 14,802 | +0.24(+1.79%) |
Oct 29, 2015 | 13.47 | 13.65 | 13.36 | 13.39 | 37,785 | -0.06(-0.45%) |
Oct 28, 2015 | 13.10 | 13.48 | 13.10 | 13.45 | 104,108 | +0.49(+3.78%) |
Oct 27, 2015 | 12.90 | 12.96 | 12.83 | 12.96 | 108,320 | -0.09(-0.69%) |
Oct 26, 2015 | 13.19 | 13.19 | 13.04 | 13.05 | 16,454 | -0.17(-1.29%) |
Oct 23, 2015 | 13.22 | 13.30 | 13.15 | 13.22 | 29,547 | -0.14(-1.05%) |
Oct 22, 2015 | 13.36 | 13.41 | 13.26 | 13.36 | 15,710 | +0.10(+0.75%) |
Oct 21, 2015 | 13.23 | 13.37 | 13.13 | 13.26 | 38,998 | -0.15(-1.12%) |
Oct 20, 2015 | 13.33 | 13.43 | 13.30 | 13.41 | 35,454 | +0.04(+0.30%) |
Oct 19, 2015 | 13.46 | 13.51 | 13.33 | 13.37 | 8,534 | -0.42(-3.05%) |
Oct 16, 2015 | 13.73 | 13.83 | 13.65 | 13.79 | 8,305 | +0.11(+0.80%) |
Oct 15, 2015 | 13.58 | 13.70 | 13.38 | 13.68 | 474,272 | -0.01(-0.05%) |
Oct 14, 2015 | 13.63 | 13.73 | 13.58 | 13.69 | 34,788 | +0.08(+0.57%) |
Oct 13, 2015 | 13.75 | 13.88 | 13.59 | 13.61 | 21,934 | -0.25(-1.80%) |
Oct 12, 2015 | 14.42 | 14.42 | 13.84 | 13.86 | 986,929 | -0.48(-3.35%) |
Oct 09, 2015 | 14.40 | 14.47 | 14.26 | 14.34 | 977,386 | -0.12(-0.83%) |
Oct 08, 2015 | 14.27 | 14.50 | 14.23 | 14.46 | 11,722 | +0.28(+1.95%) |
Oct 07, 2015 | 14.50 | 14.54 | 14.15 | 14.18 | 343,166 | -0.18(-1.23%) |
Oct 06, 2015 | 13.97 | 14.37 | 13.93 | 14.36 | 72,413 | +0.52(+3.76%) |
Oct 05, 2015 | 13.78 | 13.92 | 13.76 | 13.84 | 27,848 | +0.30(+2.21%) |
Oct 02, 2015 | 13.22 | 13.56 | 13.22 | 13.54 | 123,508 | +0.10(+0.74%) |
Oct 01, 2015 | 13.91 | 13.94 | 13.44 | 13.44 | 18,946 | -0.20(-1.47%) |
Sep 30, 2015 | 13.52 | 13.67 | 13.52 | 13.64 | 33,990 | +0.08(+0.59%) |
Sep 29, 2015 | 13.46 | 13.63 | 13.46 | 13.56 | 215,194 | +0.18(+1.35%) |
Sep 28, 2015 | 13.43 | 13.50 | 13.37 | 13.38 | 23,251 | -0.31(-2.25%) |
Sep 25, 2015 | 13.70 | 13.78 | 13.53 | 13.69 | 6,818 | +0.06(+0.42%) |
Sep 24, 2015 | 13.46 | 13.65 | 13.46 | 13.63 | 11,024 | +0.02(+0.15%) |
Sep 23, 2015 | 13.93 | 14.14 | 13.56 | 13.61 | 26,441 | -0.23(-1.66%) |
Sep 22, 2015 | 13.60 | 13.87 | 13.58 | 13.84 | 46,408 | +0.03(+0.22%) |
Sep 21, 2015 | 13.72 | 13.83 | 13.68 | 13.81 | 12,928 | +0.31(+2.30%) |
Sep 18, 2015 | 13.64 | 13.73 | 13.39 | 13.50 | 6,248 | -0.33(-2.39%) |
Sep 17, 2015 | 13.91 | 13.94 | 13.69 | 13.83 | 5,169 | -0.13(-0.93%) |
Sep 16, 2015 | 13.84 | 14.10 | 13.74 | 13.96 | 9,694 | +0.41(+3.03%) |
Sep 15, 2015 | 13.47 | 13.55 | 13.40 | 13.55 | 32,250 | +0.13(+0.97%) |
Sep 14, 2015 | 13.57 | 13.61 | 13.39 | 13.42 | 5,629 | -0.39(-2.82%) |
Sep 11, 2015 | 13.74 | 13.95 | 13.58 | 13.81 | 38,687 | -0.14(-1.01%) |
Sep 10, 2015 | 13.74 | 13.97 | 13.66 | 13.95 | 39,228 | +0.26(+1.90%) |
Sep 09, 2015 | 14.06 | 14.06 | 13.65 | 13.69 | 26,601 | -0.35(-2.49%) |
Sep 08, 2015 | 13.93 | 14.11 | 13.72 | 14.04 | 20,701 | +0.01(+0.07%) |
Sep 04, 2015 | 14.12 | 14.03 | 14.03 | 14.03 | 12,200 | -0.27(-1.87%) |
Sep 03, 2015 | 14.30 | 14.59 | 14.20 | 14.30 | 15,716 | +0.18(+1.25%) |
Sep 02, 2015 | 14.20 | 14.27 | 13.59 | 14.12 | 80,530 | +0.22(+1.58%) |
Sep 01, 2015 | 14.39 | 14.50 | 13.84 | 13.90 | 459,920 | -0.89(-6.02%) |
Aug 31, 2015 | 13.85 | 15.01 | 13.66 | 14.79 | 43,466 | +0.75(+5.34%) |
Aug 28, 2015 | 13.43 | 14.21 | 13.43 | 14.04 | 35,424 | +0.62(+4.62%) |
Aug 27, 2015 | 12.84 | 13.43 | 12.82 | 13.42 | 27,549 | +0.84(+6.68%) |
Aug 26, 2015 | 12.58 | 12.65 | 12.50 | 12.58 | 38,050 | +0.02(+0.16%) |
Aug 25, 2015 | 12.78 | 12.84 | 12.51 | 12.56 | 49,582 | +0.07(+0.56%) |
Aug 24, 2015 | 12.57 | 12.76 | 12.39 | 12.49 | 101,680 | -0.61(-4.66%) |
Aug 21, 2015 | 13.18 | 13.23 | 12.98 | 13.10 | 75,937 | -0.20(-1.50%) |
Aug 20, 2015 | 13.45 | 13.57 | 13.30 | 13.30 | 43,881 | -0.15(-1.12%) |
Aug 19, 2015 | 13.83 | 13.83 | 13.45 | 13.45 | 24,913 | -0.41(-2.96%) |
Aug 18, 2015 | 13.88 | 13.94 | 13.82 | 13.86 | 77,068 | -0.07(-0.50%) |
Aug 17, 2015 | 14.08 | 14.09 | 13.93 | 13.93 | 8,079 | -0.07(-0.50%) |
Aug 14, 2015 | 14.11 | 14.18 | 14.00 | 14.00 | 36,214 | -0.17(-1.20%) |
Aug 13, 2015 | 14.26 | 14.28 | 14.09 | 14.17 | 92,235 | -0.18(-1.25%) |
Aug 12, 2015 | 14.30 | 14.38 | 14.24 | 14.35 | 13,815 | +0.15(+1.06%) |
Aug 11, 2015 | 14.16 | 14.20 | 14.02 | 14.20 | 23,852 | -0.17(-1.18%) |
Aug 10, 2015 | 14.09 | 14.41 | 14.09 | 14.37 | 36,540 | +0.35(+2.50%) |
Aug 07, 2015 | 14.05 | 14.09 | 13.98 | 14.02 | 19,588 | -0.16(-1.13%) |
Aug 06, 2015 | 14.08 | 14.20 | 14.05 | 14.18 | 2,586 | -0.02(-0.14%) |
Aug 05, 2015 | 14.41 | 14.47 | 14.12 | 14.20 | 200,479 | -0.14(-0.98%) |
Aug 04, 2015 | 14.32 | 14.40 | 14.24 | 14.34 | 303,518 | +0.14(+0.99%) |
Aug 03, 2015 | 14.36 | 14.44 | 14.16 | 14.20 | 103,558 | -0.42(-2.87%) |
Jul 31, 2015 | 14.95 | 14.95 | 14.61 | 14.62 | 79,098 | -0.31(-2.08%) |
Jul 30, 2015 | 15.01 | 15.05 | 14.91 | 14.93 | 11,311 | -0.08(-0.53%) |
Jul 29, 2015 | 14.83 | 15.09 | 14.81 | 15.01 | 16,232 | +0.19(+1.28%) |
Jul 28, 2015 | 14.79 | 15.01 | 14.74 | 14.82 | 31,152 | +0.07(+0.47%) |
Jul 27, 2015 | 14.90 | 14.93 | 14.75 | 14.75 | 38,084 | -0.29(-1.93%) |
Jul 24, 2015 | 15.16 | 15.16 | 14.98 | 15.04 | 25,593 | -0.15(-0.99%) |
Jul 23, 2015 | 15.48 | 15.51 | 15.19 | 15.19 | 28,266 | -0.19(-1.24%) |
Jul 22, 2015 | 15.54 | 15.58 | 15.37 | 15.38 | 10,150 | -0.31(-1.98%) |
Jul 21, 2015 | 15.60 | 15.69 | 15.58 | 15.69 | 6,674 | +0.19(+1.23%) |
Jul 20, 2015 | 15.54 | 15.59 | 15.46 | 15.50 | 14,950 | -0.15(-0.96%) |
Jul 17, 2015 | 15.55 | 15.67 | 15.48 | 15.65 | 31,286 | +0.04(+0.26%) |
Jul 16, 2015 | 15.74 | 15.74 | 15.60 | 15.61 | 29,285 | -0.06(-0.38%) |
Jul 15, 2015 | 15.80 | 15.91 | 15.60 | 15.67 | 36,119 | -0.29(-1.82%) |
Jul 14, 2015 | 15.75 | 16.02 | 15.75 | 15.96 | 8,892 | +0.02(+0.13%) |
Jul 13, 2015 | 15.85 | 16.07 | 15.84 | 15.94 | 7,429 | -0.13(-0.81%) |
Jul 10, 2015 | 16.01 | 16.12 | 15.88 | 16.07 | 26,307 | +0.06(+0.37%) |
Jul 09, 2015 | 16.01 | 16.11 | 15.88 | 16.01 | 49,347 | +0.21(+1.33%) |
Jul 08, 2015 | 15.85 | 15.91 | 15.54 | 15.80 | 223,763 | -0.08(-0.50%) |
Jul 07, 2015 | 15.75 | 15.94 | 15.35 | 15.88 | 56,124 | +0.11(+0.70%) |
Jul 06, 2015 | 16.19 | 16.25 | 15.71 | 15.77 | 68,588 | -1.04(-6.19%) |
Jul 02, 2015 | 16.99 | 16.81 | 16.81 | 16.81 | 37,900 | -0.03(-0.18%) |
Jul 01, 2015 | 17.05 | 17.05 | 16.80 | 16.84 | 44,116 | -0.40(-2.32%) |
Jun 30, 2015 | 17.13 | 17.34 | 17.08 | 17.24 | 49,812 | +0.32(+1.89%) |
Jun 29, 2015 | 16.95 | 17.07 | 16.91 | 16.92 | 80,755 | -0.24(-1.40%) |
Jun 26, 2015 | 17.23 | 17.27 | 17.16 | 17.16 | 6,653 | -0.05(-0.29%) |
Jun 25, 2015 | 17.21 | 17.24 | 17.13 | 17.21 | 9,161 | -0.12(-0.69%) |
Jun 24, 2015 | 17.48 | 17.58 | 17.25 | 17.33 | 13,259 | -0.22(-1.25%) |
Jun 23, 2015 | 17.18 | 17.59 | 17.18 | 17.55 | 14,770 | +0.30(+1.74%) |
Jun 22, 2015 | 17.10 | 17.30 | 17.05 | 17.25 | 11,751 | +0.03(+0.17%) |
Jun 19, 2015 | 17.30 | 17.31 | 17.14 | 17.22 | 53,354 | -0.26(-1.49%) |
Jun 18, 2015 | 17.55 | 17.55 | 17.43 | 17.48 | 28,979 | +0.00(+0.00%) |
Jun 17, 2015 | 17.82 | 17.82 | 17.25 | 17.48 | 8,312 | -0.03(-0.17%) |
Jun 16, 2015 | 17.41 | 17.51 | 17.36 | 17.51 | 31,826 | +0.12(+0.69%) |
Jun 15, 2015 | 17.32 | 17.45 | 17.31 | 17.39 | 17,565 | -0.03(-0.17%) |
Jun 12, 2015 | 17.54 | 17.57 | 17.41 | 17.42 | 9,515 | -0.27(-1.53%) |
Jun 11, 2015 | 17.77 | 17.77 | 17.63 | 17.69 | 17,148 | -0.14(-0.79%) |
Jun 10, 2015 | 17.85 | 17.90 | 17.69 | 17.83 | 35,974 | +0.30(+1.71%) |
Jun 09, 2015 | 17.47 | 17.64 | 17.47 | 17.53 | 36,711 | +0.48(+2.82%) |
Jun 08, 2015 | 17.07 | 17.10 | 16.98 | 17.05 | 39,180 | -0.06(-0.35%) |
Jun 05, 2015 | 16.65 | 17.16 | 16.65 | 17.11 | 17,717 | +0.19(+1.12%) |
Jun 04, 2015 | 17.13 | 17.13 | 16.81 | 16.92 | 161,397 | -0.36(-2.08%) |
Jun 03, 2015 | 17.51 | 17.54 | 17.22 | 17.28 | 7,813 | -0.35(-1.99%) |
Jun 02, 2015 | 17.48 | 17.65 | 17.42 | 17.63 | 649,226 | +0.22(+1.26%) |