Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.70 | 11.74 | 11.13 | 11.13 | 1,614,560 | -0.54(-4.60%) |
Jul 28, 2016 | 11.71 | 11.78 | 11.58 | 11.66 | 257,956 | -0.03(-0.29%) |
Jul 27, 2016 | 11.53 | 11.71 | 11.44 | 11.70 | 401,190 | +0.13(+1.10%) |
Jul 26, 2016 | 11.47 | 11.66 | 11.45 | 11.57 | 295,229 | +0.05(+0.44%) |
Jul 25, 2016 | 11.76 | 11.77 | 11.38 | 11.52 | 338,527 | -0.16(-1.38%) |
Jul 22, 2016 | 11.63 | 11.92 | 11.63 | 11.68 | 388,023 | +0.18(+1.55%) |
Jul 21, 2016 | 11.45 | 11.66 | 11.38 | 11.50 | 388,350 | +0.05(+0.45%) |
Jul 20, 2016 | 11.19 | 11.53 | 11.13 | 11.45 | 367,675 | +0.26(+2.36%) |
Jul 19, 2016 | 11.20 | 11.30 | 11.08 | 11.19 | 222,745 | -0.09(-0.83%) |
Jul 18, 2016 | 11.30 | 11.35 | 11.16 | 11.28 | 210,825 | -0.04(-0.38%) |
Jul 15, 2016 | 11.14 | 11.34 | 10.98 | 11.32 | 387,980 | +0.20(+1.76%) |
Jul 14, 2016 | 11.31 | 11.31 | 10.99 | 11.13 | 603,351 | -0.18(-1.58%) |
Jul 13, 2016 | 11.41 | 11.53 | 11.16 | 11.31 | 660,860 | -0.03(-0.22%) |
Jul 12, 2016 | 11.19 | 11.49 | 11.07 | 11.33 | 476,264 | +0.18(+1.64%) |
Jul 11, 2016 | 11.08 | 11.19 | 10.91 | 11.15 | 571,672 | +0.22(+2.06%) |
Jul 08, 2016 | 10.87 | 11.00 | 10.70 | 10.92 | 412,194 | +0.22(+2.10%) |
Jul 07, 2016 | 10.39 | 10.80 | 10.35 | 10.70 | 546,911 | +0.45(+4.39%) |
Jul 05, 2016 | 10.61 | 10.65 | 10.08 | 10.25 | 462,412 | -0.45(-4.20%) |
Jul 01, 2016 | 10.67 | 10.70 | 10.70 | 10.70 | 470,855 | +0.01(+0.08%) |
Jun 30, 2016 | 10.37 | 10.70 | 10.20 | 10.69 | 645,429 | +0.37(+3.63%) |
Jun 29, 2016 | 9.890 | 10.36 | 9.699 | 10.31 | 712,257 | +0.54(+5.54%) |
Jun 28, 2016 | 9.657 | 9.974 | 9.649 | 9.774 | 625,373 | +0.33(+3.53%) |
Jun 27, 2016 | 10.16 | 10.25 | 9.358 | 9.441 | 1,588,023 | -0.80(-7.81%) |
Jun 24, 2016 | 10.81 | 10.84 | 10.21 | 10.24 | 1,859,609 | -1.02(-9.09%) |
Jun 23, 2016 | 11.46 | 11.46 | 11.23 | 11.26 | 1,073,288 | -0.06(-0.51%) |
Jun 22, 2016 | 11.51 | 11.65 | 11.31 | 11.32 | 837,850 | -0.21(-1.80%) |
Jun 21, 2016 | 11.53 | 11.61 | 11.40 | 11.53 | 933,454 | -0.01(-0.07%) |
Jun 20, 2016 | 11.70 | 11.77 | 11.51 | 11.54 | 1,977,009 | +0.02(+0.22%) |
Jun 17, 2016 | 11.66 | 11.74 | 11.45 | 11.51 | 7,768,649 | -1.90(-14.15%) |
Jun 16, 2016 | 13.41 | 13.67 | 13.09 | 13.41 | 443,187 | -0.27(-2.01%) |
Jun 15, 2016 | 14.02 | 14.29 | 13.49 | 13.69 | 431,568 | -0.42(-2.95%) |
Jun 14, 2016 | 14.99 | 15.11 | 14.04 | 14.10 | 566,973 | -0.88(-5.89%) |
Jun 13, 2016 | 15.57 | 15.61 | 14.80 | 14.99 | 641,988 | -1.70(-10.18%) |
Jun 10, 2016 | 16.90 | 17.06 | 16.44 | 16.68 | 271,941 | -0.22(-1.28%) |
Jun 09, 2016 | 18.93 | 18.93 | 16.46 | 16.90 | 425,973 | -1.78(-9.54%) |
Jun 08, 2016 | 19.00 | 19.04 | 18.62 | 18.68 | 186,694 | -0.26(-1.36%) |
Jun 07, 2016 | 19.24 | 19.30 | 18.81 | 18.94 | 113,246 | -0.36(-1.86%) |
Jun 06, 2016 | 19.27 | 19.40 | 19.17 | 19.30 | 121,895 | -0.05(-0.26%) |
Jun 03, 2016 | 19.35 | 19.96 | 19.08 | 19.35 | 103,152 | -0.01(-0.04%) |
Jun 02, 2016 | 19.38 | 19.50 | 19.00 | 19.36 | 111,879 | -0.02(-0.09%) |
Jun 01, 2016 | 19.33 | 19.38 | 18.90 | 19.37 | 99,331 | +0.19(+1.00%) |
May 31, 2016 | 19.53 | 19.53 | 19.06 | 19.18 | 80,131 | -0.21(-1.07%) |
May 27, 2016 | 19.40 | 19.39 | 19.39 | 19.39 | 53,451 | -0.02(-0.09%) |
May 26, 2016 | 19.31 | 19.52 | 19.17 | 19.41 | 55,067 | +0.10(+0.52%) |
May 25, 2016 | 19.65 | 19.65 | 19.27 | 19.31 | 45,916 | -0.23(-1.19%) |
May 24, 2016 | 19.07 | 19.60 | 19.00 | 19.54 | 58,211 | +0.56(+2.94%) |
May 23, 2016 | 19.15 | 19.78 | 18.98 | 18.98 | 59,121 | -0.09(-0.48%) |
May 20, 2016 | 18.91 | 19.30 | 18.91 | 19.07 | 56,662 | +0.25(+1.33%) |
May 19, 2016 | 18.90 | 19.11 | 18.78 | 18.82 | 90,687 | -0.13(-0.70%) |
May 18, 2016 | 18.59 | 19.51 | 18.59 | 18.96 | 41,407 | +0.33(+1.79%) |
May 17, 2016 | 18.84 | 19.47 | 18.41 | 18.62 | 101,446 | -0.20(-1.06%) |
May 16, 2016 | 18.77 | 19.06 | 18.44 | 18.82 | 68,567 | +0.12(+0.67%) |
May 13, 2016 | 18.89 | 18.91 | 18.63 | 18.70 | 40,303 | -0.18(-0.97%) |
May 12, 2016 | 19.01 | 19.25 | 18.73 | 18.88 | 90,599 | -0.10(-0.53%) |
May 11, 2016 | 19.01 | 19.27 | 18.92 | 18.98 | 83,474 | -0.04(-0.22%) |
May 10, 2016 | 18.87 | 19.15 | 18.72 | 19.02 | 82,030 | +0.26(+1.38%) |
May 09, 2016 | 18.96 | 19.15 | 18.73 | 18.77 | 138,752 | -0.22(-1.14%) |
May 06, 2016 | 19.16 | 19.62 | 18.82 | 18.98 | 189,477 | -0.16(-0.83%) |
May 05, 2016 | 19.96 | 20.59 | 19.12 | 19.14 | 78,646 | -0.67(-3.40%) |
May 04, 2016 | 19.90 | 20.75 | 19.80 | 19.81 | 98,397 | -0.12(-0.58%) |
May 03, 2016 | 19.91 | 20.27 | 19.79 | 19.93 | 54,784 | -0.16(-0.79%) |
May 02, 2016 | 20.27 | 20.34 | 19.91 | 20.09 | 72,669 | -0.06(-0.29%) |
Apr 29, 2016 | 20.23 | 20.49 | 19.86 | 20.15 | 52,550 | -0.15(-0.74%) |
Apr 28, 2016 | 20.38 | 20.67 | 20.25 | 20.30 | 52,751 | -0.22(-1.06%) |
Apr 27, 2016 | 20.15 | 20.56 | 20.01 | 20.51 | 109,714 | +0.35(+1.73%) |
Apr 26, 2016 | 19.13 | 20.21 | 19.12 | 20.16 | 108,986 | +1.12(+5.86%) |
Apr 25, 2016 | 19.25 | 19.45 | 18.91 | 19.05 | 81,979 | -0.20(-1.04%) |
Apr 22, 2016 | 18.87 | 19.36 | 18.87 | 19.25 | 93,996 | +0.43(+2.30%) |
Apr 21, 2016 | 18.67 | 18.89 | 18.67 | 18.82 | 56,201 | +0.12(+0.62%) |
Apr 20, 2016 | 18.78 | 18.87 | 18.58 | 18.70 | 63,088 | -0.04(-0.22%) |
Apr 19, 2016 | 18.82 | 18.99 | 18.72 | 18.74 | 49,508 | +0.04(+0.22%) |
Apr 18, 2016 | 18.74 | 18.77 | 18.50 | 18.70 | 74,411 | +0.04(+0.22%) |
Apr 15, 2016 | 18.72 | 18.88 | 18.51 | 18.66 | 159,463 | -0.17(-0.92%) |
Apr 14, 2016 | 18.85 | 18.85 | 18.70 | 18.83 | 65,757 | +0.03(+0.18%) |
Apr 13, 2016 | 18.80 | 18.98 | 18.70 | 18.80 | 101,375 | +0.14(+0.75%) |
Apr 12, 2016 | 18.86 | 18.93 | 18.65 | 18.66 | 98,770 | -0.15(-0.79%) |
Apr 11, 2016 | 18.55 | 19.03 | 18.39 | 18.80 | 85,974 | +0.34(+1.82%) |
Apr 08, 2016 | 18.33 | 18.71 | 18.11 | 18.47 | 102,670 | +0.37(+2.04%) |
Apr 07, 2016 | 18.62 | 18.62 | 18.03 | 18.10 | 360,803 | -0.63(-3.38%) |
Apr 06, 2016 | 18.62 | 18.77 | 18.32 | 18.73 | 101,464 | +0.18(+0.97%) |
Apr 05, 2016 | 18.61 | 18.91 | 18.51 | 18.55 | 75,507 | -0.25(-1.31%) |
Apr 04, 2016 | 19.23 | 19.23 | 18.77 | 18.80 | 100,971 | -0.51(-2.64%) |
Apr 01, 2016 | 19.03 | 19.38 | 18.84 | 19.31 | 78,773 | +0.11(+0.56%) |
Mar 31, 2016 | 19.37 | 19.47 | 18.48 | 19.20 | 116,561 | -0.21(-1.06%) |
Mar 30, 2016 | 19.36 | 19.63 | 19.01 | 19.40 | 81,245 | +0.17(+0.90%) |
Mar 29, 2016 | 18.67 | 19.47 | 18.52 | 19.23 | 115,598 | +0.49(+2.63%) |
Mar 28, 2016 | 18.92 | 18.98 | 18.55 | 18.74 | 80,570 | -0.17(-0.91%) |
Mar 24, 2016 | 18.79 | 18.91 | 18.91 | 18.91 | 68,287 | +0.07(+0.35%) |
Mar 23, 2016 | 19.52 | 19.52 | 18.85 | 18.85 | 104,055 | -0.65(-3.33%) |
Mar 22, 2016 | 19.95 | 20.35 | 19.26 | 19.49 | 88,938 | -0.63(-3.14%) |
Mar 21, 2016 | 20.43 | 20.50 | 20.10 | 20.13 | 77,809 | -0.42(-2.04%) |
Mar 18, 2016 | 19.90 | 20.61 | 19.72 | 20.55 | 217,031 | +0.83(+4.21%) |
Mar 17, 2016 | 19.35 | 19.95 | 19.35 | 19.72 | 197,521 | +0.35(+1.82%) |
Mar 16, 2016 | 19.53 | 19.53 | 18.87 | 19.36 | 111,991 | -0.26(-1.34%) |
Mar 15, 2016 | 19.00 | 19.70 | 18.97 | 19.63 | 156,085 | +0.56(+2.93%) |
Mar 14, 2016 | 18.96 | 19.11 | 18.65 | 19.07 | 106,843 | +0.04(+0.22%) |
Mar 11, 2016 | 17.46 | 19.12 | 17.25 | 19.03 | 149,835 | +1.33(+7.52%) |
Mar 10, 2016 | 17.79 | 17.97 | 17.29 | 17.70 | 68,747 | +0.03(+0.19%) |
Mar 09, 2016 | 17.70 | 18.03 | 17.54 | 17.66 | 71,699 | -0.02(-0.14%) |
Mar 08, 2016 | 17.95 | 18.29 | 17.66 | 17.69 | 147,459 | -0.39(-2.18%) |
Mar 07, 2016 | 17.70 | 18.16 | 17.61 | 18.08 | 156,181 | +0.35(+1.99%) |
Mar 04, 2016 | 17.79 | 17.97 | 17.47 | 17.73 | 62,101 | +0.00(+0.00%) |
Mar 03, 2016 | 17.52 | 17.86 | 17.52 | 17.73 | 99,940 | +0.16(+0.89%) |
Mar 02, 2016 | 17.34 | 17.74 | 17.19 | 17.57 | 121,066 | +0.16(+0.90%) |
Mar 01, 2016 | 16.98 | 17.57 | 16.97 | 17.42 | 92,600 | +0.53(+3.16%) |
Feb 29, 2016 | 16.84 | 17.09 | 16.73 | 16.88 | 153,244 | +0.05(+0.29%) |
Feb 26, 2016 | 16.73 | 16.92 | 16.67 | 16.83 | 92,287 | +0.22(+1.34%) |
Feb 25, 2016 | 16.64 | 16.71 | 16.46 | 16.61 | 95,740 | -0.01(-0.05%) |
Feb 24, 2016 | 16.27 | 16.67 | 16.27 | 16.62 | 91,098 | +0.30(+1.86%) |
Feb 23, 2016 | 16.08 | 16.83 | 15.78 | 16.32 | 137,897 | +0.25(+1.53%) |
Feb 22, 2016 | 16.50 | 16.87 | 15.99 | 16.07 | 73,848 | -0.36(-2.20%) |
Feb 19, 2016 | 15.93 | 16.50 | 15.87 | 16.43 | 103,437 | +0.47(+2.93%) |
Feb 18, 2016 | 16.20 | 16.34 | 15.69 | 15.96 | 74,097 | -0.13(-0.82%) |
Feb 17, 2016 | 16.78 | 17.06 | 16.01 | 16.09 | 242,770 | -0.53(-3.21%) |
Feb 16, 2016 | 15.98 | 16.78 | 15.65 | 16.63 | 125,851 | +0.87(+5.53%) |
Feb 12, 2016 | 15.55 | 15.76 | 15.76 | 15.76 | 92,388 | +0.33(+2.13%) |
Feb 11, 2016 | 14.96 | 15.44 | 14.96 | 15.43 | 74,246 | +0.16(+1.08%) |
Feb 10, 2016 | 15.19 | 15.44 | 15.17 | 15.26 | 102,601 | +0.12(+0.76%) |
Feb 09, 2016 | 14.96 | 15.32 | 14.80 | 15.15 | 62,667 | -0.03(-0.22%) |
Feb 08, 2016 | 14.90 | 15.24 | 14.90 | 15.18 | 82,581 | +0.22(+1.48%) |
Feb 05, 2016 | 15.29 | 15.49 | 14.94 | 14.96 | 94,415 | -0.34(-2.20%) |
Feb 04, 2016 | 15.26 | 15.73 | 15.24 | 15.30 | 54,375 | -0.02(-0.11%) |
Feb 03, 2016 | 15.29 | 15.41 | 14.88 | 15.31 | 120,471 | +0.11(+0.70%) |
Feb 02, 2016 | 15.54 | 15.62 | 15.13 | 15.21 | 77,078 | -0.46(-2.94%) |
Feb 01, 2016 | 15.89 | 16.00 | 15.54 | 15.67 | 79,788 | -0.37(-2.31%) |
Jan 29, 2016 | 15.52 | 16.06 | 15.52 | 16.04 | 133,741 | +0.64(+4.16%) |
Jan 28, 2016 | 15.37 | 15.50 | 15.19 | 15.40 | 74,603 | +0.12(+0.81%) |
Jan 27, 2016 | 15.36 | 15.54 | 15.27 | 15.27 | 64,700 | -0.12(-0.75%) |
Jan 26, 2016 | 15.05 | 15.54 | 14.94 | 15.39 | 85,839 | +0.39(+2.63%) |
Jan 25, 2016 | 15.39 | 15.39 | 14.98 | 14.99 | 80,583 | -0.39(-2.56%) |
Jan 22, 2016 | 15.28 | 15.77 | 15.17 | 15.39 | 196,989 | +0.31(+2.07%) |
Jan 21, 2016 | 15.07 | 15.74 | 14.95 | 15.08 | 158,568 | +0.09(+0.60%) |
Jan 20, 2016 | 14.80 | 15.18 | 14.19 | 14.98 | 137,292 | +0.00(+0.00%) |
Jan 19, 2016 | 15.35 | 15.58 | 14.93 | 14.98 | 122,964 | -0.31(-2.04%) |
Jan 15, 2016 | 15.41 | 15.30 | 15.30 | 15.30 | 153,980 | -0.51(-3.22%) |
Jan 14, 2016 | 15.77 | 16.23 | 15.63 | 15.81 | 125,508 | +0.10(+0.63%) |
Jan 13, 2016 | 15.27 | 16.00 | 15.27 | 15.71 | 135,582 | +0.53(+3.46%) |
Jan 12, 2016 | 15.55 | 15.61 | 15.08 | 15.18 | 229,252 | -0.15(-1.00%) |
Jan 11, 2016 | 15.57 | 15.61 | 15.13 | 15.34 | 115,021 | -0.14(-0.89%) |
Jan 08, 2016 | 15.40 | 15.91 | 15.28 | 15.47 | 195,482 | +0.21(+1.38%) |
Jan 07, 2016 | 15.47 | 15.74 | 15.26 | 15.26 | 158,714 | -0.53(-3.33%) |
Jan 06, 2016 | 15.78 | 16.04 | 15.75 | 15.79 | 72,491 | -0.23(-1.41%) |
Jan 05, 2016 | 16.14 | 16.28 | 15.89 | 16.01 | 98,784 | -0.02(-0.10%) |
Jan 04, 2016 | 16.15 | 16.15 | 15.64 | 16.03 | 137,435 | -0.21(-1.29%) |
Dec 31, 2015 | 16.25 | 16.24 | 16.24 | 16.24 | 154,254 | -0.06(-0.40%) |
Dec 30, 2015 | 16.62 | 16.69 | 16.29 | 16.31 | 131,454 | -0.27(-1.66%) |
Dec 29, 2015 | 16.69 | 16.92 | 16.46 | 16.58 | 79,842 | +0.00(+0.00%) |
Dec 28, 2015 | 16.56 | 16.87 | 16.41 | 16.58 | 100,947 | -0.10(-0.58%) |
Dec 24, 2015 | 16.80 | 16.68 | 16.68 | 16.68 | 63,705 | -0.12(-0.72%) |
Dec 23, 2015 | 16.85 | 17.21 | 16.76 | 16.80 | 92,154 | +0.08(+0.48%) |
Dec 22, 2015 | 16.08 | 16.81 | 15.75 | 16.72 | 186,807 | +0.75(+4.71%) |
Dec 21, 2015 | 16.05 | 16.33 | 15.78 | 15.97 | 205,781 | +0.07(+0.46%) |
Dec 18, 2015 | 16.33 | 16.49 | 15.80 | 15.89 | 524,761 | -0.53(-3.25%) |
Dec 17, 2015 | 16.33 | 16.77 | 16.33 | 16.43 | 145,507 | +0.11(+0.64%) |
Dec 16, 2015 | 16.27 | 16.48 | 16.18 | 16.32 | 128,424 | +0.19(+1.20%) |
Dec 15, 2015 | 16.10 | 16.34 | 16.01 | 16.13 | 161,840 | +0.13(+0.81%) |
Dec 14, 2015 | 15.93 | 16.23 | 15.76 | 16.00 | 304,172 | +0.02(+0.15%) |
Dec 11, 2015 | 15.87 | 16.18 | 15.76 | 15.97 | 182,591 | +0.11(+0.66%) |
Dec 10, 2015 | 16.18 | 16.46 | 15.41 | 15.87 | 342,544 | -1.03(-6.08%) |
Dec 09, 2015 | 16.53 | 17.15 | 16.53 | 16.90 | 109,425 | +0.07(+0.43%) |
Dec 08, 2015 | 17.11 | 17.19 | 16.71 | 16.82 | 129,222 | -0.54(-3.12%) |
Dec 07, 2015 | 17.62 | 17.70 | 17.25 | 17.36 | 126,615 | -0.21(-1.20%) |
Dec 04, 2015 | 17.57 | 17.78 | 17.43 | 17.57 | 107,611 | +0.11(+0.60%) |
Dec 03, 2015 | 17.80 | 18.02 | 17.44 | 17.47 | 145,160 | -0.18(-1.01%) |
Dec 02, 2015 | 17.88 | 17.98 | 17.59 | 17.65 | 100,694 | -0.12(-0.68%) |
Dec 01, 2015 | 18.03 | 18.36 | 17.66 | 17.77 | 188,094 | -0.04(-0.23%) |
Nov 30, 2015 | 18.28 | 18.52 | 17.74 | 17.81 | 203,774 | -0.40(-2.22%) |
Nov 27, 2015 | 18.48 | 18.48 | 18.00 | 18.21 | 44,429 | -0.11(-0.62%) |
Nov 25, 2015 | 17.66 | 18.33 | 18.33 | 18.33 | 85,724 | +0.66(+3.75%) |
Nov 24, 2015 | 16.80 | 17.91 | 16.80 | 17.66 | 129,373 | +0.60(+3.51%) |
Nov 23, 2015 | 17.29 | 17.39 | 15.79 | 17.07 | 243,100 | -0.99(-5.46%) |
Nov 20, 2015 | 18.28 | 18.59 | 17.36 | 18.05 | 219,575 | -0.11(-0.58%) |
Nov 19, 2015 | 18.61 | 18.71 | 18.07 | 18.16 | 148,672 | -0.44(-2.35%) |
Nov 18, 2015 | 18.50 | 18.72 | 18.21 | 18.59 | 131,569 | +0.19(+1.01%) |
Nov 17, 2015 | 18.67 | 18.68 | 18.26 | 18.41 | 122,625 | -0.22(-1.17%) |
Nov 16, 2015 | 18.60 | 18.88 | 18.47 | 18.63 | 148,823 | +0.03(+0.17%) |
Nov 13, 2015 | 18.85 | 18.91 | 18.38 | 18.59 | 62,278 | -0.36(-1.88%) |
Nov 12, 2015 | 19.46 | 19.73 | 18.88 | 18.95 | 117,654 | -0.69(-3.50%) |
Nov 11, 2015 | 19.83 | 19.90 | 19.51 | 19.64 | 46,083 | -0.13(-0.65%) |
Nov 10, 2015 | 19.84 | 19.98 | 19.24 | 19.77 | 87,650 | -0.07(-0.37%) |
Nov 09, 2015 | 19.86 | 20.19 | 19.68 | 19.84 | 56,508 | -0.11(-0.57%) |
Nov 06, 2015 | 20.36 | 20.37 | 19.68 | 19.95 | 140,463 | -0.40(-1.99%) |
Nov 05, 2015 | 20.41 | 20.90 | 19.96 | 20.36 | 46,135 | -0.06(-0.28%) |
Nov 04, 2015 | 20.78 | 20.78 | 20.27 | 20.41 | 42,633 | -0.28(-1.37%) |
Nov 03, 2015 | 20.27 | 20.76 | 20.27 | 20.70 | 60,945 | +0.31(+1.51%) |
Nov 02, 2015 | 19.60 | 20.41 | 19.60 | 20.39 | 125,762 | +0.86(+4.39%) |
Oct 30, 2015 | 19.71 | 19.94 | 19.47 | 19.53 | 58,056 | -0.17(-0.86%) |
Oct 29, 2015 | 20.10 | 20.26 | 19.51 | 19.70 | 76,894 | -0.51(-2.52%) |
Oct 28, 2015 | 19.05 | 20.22 | 19.05 | 20.21 | 100,620 | +1.25(+6.56%) |
Oct 27, 2015 | 19.17 | 19.40 | 18.84 | 18.97 | 70,139 | -0.23(-1.22%) |
Oct 26, 2015 | 19.63 | 19.78 | 18.36 | 19.20 | 127,266 | -0.41(-2.10%) |
Oct 23, 2015 | 19.64 | 19.87 | 19.40 | 19.61 | 57,035 | +0.20(+1.04%) |
Oct 22, 2015 | 19.05 | 19.80 | 19.05 | 19.41 | 56,500 | +0.53(+2.83%) |
Oct 21, 2015 | 19.32 | 19.54 | 18.83 | 18.88 | 41,204 | -0.36(-1.85%) |
Oct 20, 2015 | 18.97 | 19.36 | 18.75 | 19.23 | 44,986 | +0.24(+1.28%) |
Oct 19, 2015 | 19.10 | 19.31 | 18.86 | 18.99 | 68,375 | -0.11(-0.59%) |
Oct 16, 2015 | 18.92 | 19.27 | 18.42 | 19.10 | 115,914 | +0.23(+1.24%) |
Oct 15, 2015 | 18.43 | 18.91 | 18.07 | 18.87 | 87,140 | +0.49(+2.64%) |
Oct 14, 2015 | 18.84 | 19.01 | 18.36 | 18.38 | 98,107 | -0.49(-2.62%) |
Oct 13, 2015 | 18.37 | 19.03 | 18.16 | 18.88 | 119,534 | +0.44(+2.38%) |
Oct 12, 2015 | 18.71 | 18.71 | 18.17 | 18.44 | 220,739 | -0.18(-0.99%) |
Oct 09, 2015 | 19.02 | 19.03 | 18.46 | 18.62 | 176,280 | -0.29(-1.52%) |
Oct 08, 2015 | 18.32 | 19.08 | 18.29 | 18.91 | 144,893 | +0.56(+3.04%) |
Oct 07, 2015 | 18.09 | 18.77 | 18.09 | 18.35 | 283,755 | +0.27(+1.50%) |
Oct 06, 2015 | 18.36 | 18.54 | 18.03 | 18.08 | 168,426 | -0.32(-1.73%) |
Oct 05, 2015 | 17.43 | 18.63 | 17.43 | 18.40 | 249,000 | +1.24(+7.21%) |
Oct 02, 2015 | 16.26 | 17.19 | 16.26 | 17.16 | 307,034 | +0.79(+4.82%) |
Oct 01, 2015 | 16.52 | 17.06 | 16.24 | 16.37 | 345,055 | -0.07(-0.44%) |
Sep 30, 2015 | 17.12 | 17.12 | 16.20 | 16.44 | 565,173 | -0.55(-3.24%) |
Sep 29, 2015 | 19.22 | 19.22 | 16.84 | 16.99 | 536,287 | -3.93(-18.76%) |
Sep 28, 2015 | 20.93 | 21.45 | 20.65 | 20.92 | 114,851 | -0.16(-0.76%) |
Sep 25, 2015 | 21.18 | 21.46 | 20.92 | 21.08 | 85,763 | +0.16(+0.76%) |
Sep 24, 2015 | 20.74 | 21.16 | 20.50 | 20.92 | 51,089 | +0.09(+0.42%) |
Sep 23, 2015 | 20.81 | 21.10 | 20.62 | 20.83 | 92,259 | +0.03(+0.15%) |
Sep 22, 2015 | 20.96 | 20.99 | 20.55 | 20.80 | 68,493 | -0.44(-2.07%) |
Sep 21, 2015 | 21.31 | 21.34 | 20.96 | 21.24 | 53,851 | +0.10(+0.45%) |
Sep 18, 2015 | 21.06 | 21.43 | 20.95 | 21.14 | 147,807 | -0.30(-1.41%) |
Sep 17, 2015 | 21.59 | 22.01 | 21.34 | 21.45 | 60,644 | -0.21(-0.96%) |
Sep 16, 2015 | 21.05 | 21.65 | 21.01 | 21.65 | 56,628 | +0.68(+3.23%) |
Sep 15, 2015 | 20.51 | 21.03 | 20.34 | 20.98 | 51,007 | +0.49(+2.38%) |
Sep 14, 2015 | 20.96 | 20.96 | 20.30 | 20.49 | 74,943 | -0.41(-1.95%) |
Sep 11, 2015 | 20.90 | 21.03 | 20.74 | 20.90 | 45,427 | -0.15(-0.72%) |
Sep 10, 2015 | 20.81 | 21.14 | 20.81 | 21.05 | 28,905 | +0.22(+1.07%) |
Sep 09, 2015 | 21.21 | 21.47 | 20.82 | 20.82 | 72,648 | -0.18(-0.84%) |
Sep 08, 2015 | 20.95 | 21.14 | 20.68 | 21.00 | 64,320 | +0.39(+1.90%) |
Sep 04, 2015 | 20.63 | 20.61 | 20.61 | 20.61 | 44,618 | -0.34(-1.60%) |
Sep 03, 2015 | 20.62 | 21.06 | 20.62 | 20.94 | 54,994 | +0.39(+1.90%) |
Sep 02, 2015 | 20.77 | 20.84 | 20.28 | 20.55 | 125,674 | +0.02(+0.08%) |
Sep 01, 2015 | 20.82 | 21.09 | 20.47 | 20.54 | 81,182 | -0.75(-3.52%) |
Aug 31, 2015 | 20.18 | 21.55 | 20.18 | 21.29 | 140,294 | +0.99(+4.87%) |
Aug 28, 2015 | 20.11 | 20.39 | 19.84 | 20.30 | 291,071 | +0.12(+0.59%) |
Aug 27, 2015 | 20.37 | 20.41 | 20.03 | 20.18 | 240,648 | -0.10(-0.51%) |
Aug 26, 2015 | 20.73 | 20.73 | 19.99 | 20.28 | 150,558 | -0.04(-0.20%) |
Aug 25, 2015 | 21.48 | 21.48 | 20.27 | 20.32 | 83,209 | -0.40(-1.93%) |
Aug 24, 2015 | 20.09 | 21.64 | 19.80 | 20.72 | 125,463 | -0.41(-1.96%) |
Aug 21, 2015 | 20.94 | 21.31 | 20.88 | 21.14 | 124,088 | -0.15(-0.71%) |
Aug 20, 2015 | 21.55 | 21.62 | 21.21 | 21.29 | 88,394 | -0.48(-2.20%) |
Aug 19, 2015 | 21.96 | 22.14 | 21.41 | 21.77 | 49,303 | -0.30(-1.37%) |
Aug 18, 2015 | 22.59 | 22.63 | 21.97 | 22.07 | 60,653 | -0.57(-2.54%) |
Aug 17, 2015 | 22.40 | 22.87 | 22.40 | 22.64 | 74,385 | +0.10(+0.46%) |
Aug 14, 2015 | 22.21 | 22.61 | 22.17 | 22.54 | 43,170 | +0.23(+1.04%) |
Aug 13, 2015 | 22.58 | 22.94 | 22.26 | 22.31 | 57,537 | -0.26(-1.13%) |
Aug 12, 2015 | 22.59 | 22.78 | 22.20 | 22.56 | 32,173 | -0.21(-0.91%) |
Aug 11, 2015 | 22.87 | 23.03 | 22.48 | 22.77 | 67,837 | -0.31(-1.35%) |
Aug 10, 2015 | 22.63 | 23.28 | 22.63 | 23.08 | 110,532 | +0.64(+2.84%) |
Aug 07, 2015 | 22.61 | 22.67 | 22.19 | 22.44 | 44,219 | -0.30(-1.30%) |
Aug 06, 2015 | 22.78 | 22.82 | 22.41 | 22.74 | 97,446 | -0.03(-0.14%) |
Aug 05, 2015 | 22.69 | 23.39 | 22.61 | 22.77 | 67,180 | +0.15(+0.67%) |
Aug 04, 2015 | 22.41 | 22.88 | 22.38 | 22.62 | 75,642 | +0.22(+0.96%) |