Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.99 | 16.14 | 15.77 | 16.13 | 65,038 | +0.07(+0.44%) |
May 27, 2016 | 15.67 | 16.05 | 16.05 | 16.05 | 40,587 | +0.50(+3.21%) |
May 26, 2016 | 15.90 | 16.04 | 15.54 | 15.55 | 41,826 | -0.22(-1.41%) |
May 25, 2016 | 16.21 | 16.49 | 15.69 | 15.78 | 31,687 | -0.44(-2.70%) |
May 24, 2016 | 15.91 | 16.25 | 15.88 | 16.21 | 43,453 | +0.47(+3.00%) |
May 23, 2016 | 15.40 | 15.87 | 15.40 | 15.74 | 45,084 | +0.44(+2.86%) |
May 20, 2016 | 15.10 | 15.43 | 15.10 | 15.30 | 34,894 | +0.27(+1.78%) |
May 19, 2016 | 15.08 | 15.25 | 14.95 | 15.04 | 55,795 | -0.12(-0.76%) |
May 18, 2016 | 15.07 | 15.30 | 14.53 | 15.15 | 27,135 | -0.11(-0.70%) |
May 17, 2016 | 15.48 | 15.68 | 14.89 | 15.26 | 72,150 | -0.27(-1.72%) |
May 16, 2016 | 15.76 | 15.76 | 15.46 | 15.53 | 75,329 | -0.09(-0.57%) |
May 13, 2016 | 15.55 | 15.83 | 14.08 | 15.62 | 56,441 | -0.05(-0.34%) |
May 12, 2016 | 15.39 | 15.83 | 15.23 | 15.67 | 60,248 | +0.12(+0.80%) |
May 11, 2016 | 15.14 | 15.56 | 14.98 | 15.55 | 44,190 | +0.34(+2.23%) |
May 10, 2016 | 14.99 | 15.33 | 14.67 | 15.21 | 83,250 | +0.12(+0.77%) |
May 09, 2016 | 15.10 | 15.39 | 15.05 | 15.09 | 106,697 | -0.19(-1.23%) |
May 06, 2016 | 14.76 | 15.30 | 13.94 | 15.28 | 178,288 | +0.20(+1.30%) |
May 05, 2016 | 15.24 | 15.24 | 14.95 | 15.08 | 47,006 | +0.03(+0.18%) |
May 04, 2016 | 15.05 | 15.39 | 14.95 | 15.06 | 67,630 | -0.09(-0.59%) |
May 03, 2016 | 14.83 | 15.21 | 14.75 | 15.14 | 66,226 | +0.11(+0.71%) |
May 02, 2016 | 14.68 | 15.09 | 14.56 | 15.04 | 52,824 | +0.18(+1.20%) |
Apr 29, 2016 | 14.56 | 14.94 | 14.54 | 14.86 | 48,578 | +0.22(+1.52%) |
Apr 28, 2016 | 14.66 | 14.96 | 14.45 | 14.64 | 37,663 | -0.19(-1.26%) |
Apr 27, 2016 | 14.11 | 14.88 | 13.98 | 14.82 | 37,435 | +0.02(+0.12%) |
Apr 26, 2016 | 14.92 | 14.94 | 14.55 | 14.81 | 44,754 | -0.09(-0.60%) |
Apr 25, 2016 | 14.47 | 14.92 | 14.27 | 14.89 | 43,882 | +0.24(+1.64%) |
Apr 22, 2016 | 14.25 | 14.75 | 12.83 | 14.65 | 43,229 | +0.45(+3.14%) |
Apr 21, 2016 | 14.12 | 14.27 | 14.01 | 14.21 | 75,557 | +0.04(+0.31%) |
Apr 20, 2016 | 13.88 | 14.33 | 13.88 | 14.16 | 20,790 | +0.01(+0.06%) |
Apr 19, 2016 | 14.20 | 14.24 | 14.07 | 14.15 | 43,861 | +0.09(+0.63%) |
Apr 18, 2016 | 13.74 | 14.20 | 13.70 | 14.07 | 41,419 | +0.12(+0.83%) |
Apr 15, 2016 | 13.68 | 14.09 | 13.68 | 13.95 | 20,045 | +0.20(+1.43%) |
Apr 14, 2016 | 13.19 | 13.86 | 12.96 | 13.75 | 64,451 | +0.54(+4.05%) |
Apr 13, 2016 | 12.38 | 13.34 | 12.38 | 13.22 | 75,641 | +0.99(+8.10%) |
Apr 12, 2016 | 12.41 | 12.59 | 12.17 | 12.23 | 82,111 | -0.16(-1.29%) |
Apr 11, 2016 | 12.70 | 13.30 | 12.34 | 12.39 | 62,495 | -0.08(-0.64%) |
Apr 08, 2016 | 12.13 | 12.66 | 12.13 | 12.47 | 65,859 | +0.54(+4.54%) |
Apr 07, 2016 | 12.53 | 12.53 | 11.81 | 11.93 | 357,804 | -0.68(-5.42%) |
Apr 06, 2016 | 12.38 | 12.71 | 12.05 | 12.61 | 43,452 | +0.29(+2.38%) |
Apr 05, 2016 | 13.15 | 13.16 | 12.29 | 12.32 | 61,397 | -0.99(-7.47%) |
Apr 04, 2016 | 13.51 | 13.51 | 13.21 | 13.31 | 32,095 | -0.05(-0.40%) |
Apr 01, 2016 | 12.87 | 13.45 | 12.87 | 13.36 | 30,081 | +0.41(+3.15%) |
Mar 31, 2016 | 13.13 | 13.31 | 12.95 | 12.96 | 37,910 | -0.18(-1.35%) |
Mar 30, 2016 | 13.01 | 13.22 | 12.90 | 13.13 | 48,877 | +0.16(+1.23%) |
Mar 29, 2016 | 12.56 | 13.12 | 12.46 | 12.97 | 67,246 | +0.32(+2.52%) |
Mar 28, 2016 | 13.03 | 13.03 | 12.58 | 12.65 | 35,957 | -0.22(-1.72%) |
Mar 24, 2016 | 12.04 | 12.88 | 12.88 | 12.88 | 86,887 | +0.73(+5.99%) |
Mar 23, 2016 | 12.09 | 12.25 | 11.98 | 12.15 | 40,823 | -0.02(-0.15%) |
Mar 22, 2016 | 12.56 | 12.56 | 12.08 | 12.17 | 34,015 | -0.45(-3.59%) |
Mar 21, 2016 | 12.93 | 13.18 | 12.60 | 12.62 | 34,876 | -0.42(-3.20%) |
Mar 18, 2016 | 12.80 | 13.06 | 12.77 | 13.04 | 106,116 | +0.35(+2.73%) |
Mar 17, 2016 | 12.13 | 12.77 | 12.13 | 12.69 | 44,247 | +0.42(+3.40%) |
Mar 16, 2016 | 12.32 | 12.52 | 12.25 | 12.27 | 12,152 | -0.18(-1.42%) |
Mar 15, 2016 | 12.75 | 12.78 | 12.40 | 12.45 | 17,182 | -0.31(-2.43%) |
Mar 14, 2016 | 13.11 | 13.29 | 12.72 | 12.76 | 17,325 | -0.37(-2.84%) |
Mar 11, 2016 | 12.91 | 13.16 | 12.79 | 13.13 | 39,118 | +0.30(+2.35%) |
Mar 10, 2016 | 13.19 | 13.51 | 12.74 | 12.83 | 17,594 | -0.36(-2.76%) |
Mar 09, 2016 | 13.33 | 13.44 | 13.07 | 13.20 | 28,557 | -0.11(-0.80%) |
Mar 08, 2016 | 13.53 | 13.83 | 13.28 | 13.30 | 22,453 | -0.28(-2.03%) |
Mar 07, 2016 | 13.39 | 13.87 | 13.36 | 13.58 | 28,411 | +0.04(+0.33%) |
Mar 04, 2016 | 13.67 | 13.67 | 13.52 | 13.53 | 32,872 | -0.17(-1.23%) |
Mar 03, 2016 | 13.44 | 13.77 | 13.31 | 13.70 | 21,194 | +0.20(+1.45%) |
Mar 02, 2016 | 13.27 | 13.51 | 13.26 | 13.51 | 18,988 | +0.06(+0.46%) |
Mar 01, 2016 | 13.22 | 13.48 | 13.12 | 13.44 | 17,340 | +0.27(+2.02%) |
Feb 29, 2016 | 12.59 | 13.34 | 12.59 | 13.18 | 21,664 | +0.49(+3.85%) |
Feb 26, 2016 | 12.70 | 12.83 | 12.64 | 12.69 | 14,375 | -0.03(-0.21%) |
Feb 25, 2016 | 12.97 | 13.19 | 12.64 | 12.72 | 21,365 | -0.12(-0.97%) |
Feb 24, 2016 | 12.28 | 12.85 | 12.16 | 12.84 | 46,323 | +0.45(+3.65%) |
Feb 23, 2016 | 12.17 | 12.70 | 12.17 | 12.39 | 28,591 | +0.21(+1.75%) |
Feb 22, 2016 | 12.24 | 12.34 | 12.12 | 12.17 | 27,296 | +0.12(+0.96%) |
Feb 19, 2016 | 12.38 | 12.59 | 11.89 | 12.06 | 44,661 | -0.42(-3.34%) |
Feb 18, 2016 | 13.55 | 13.55 | 12.41 | 12.48 | 27,731 | -0.95(-7.07%) |
Feb 17, 2016 | 13.88 | 14.06 | 13.36 | 13.43 | 37,646 | -0.23(-1.69%) |
Feb 16, 2016 | 12.79 | 13.74 | 12.76 | 13.66 | 24,405 | +0.99(+7.85%) |
Feb 12, 2016 | 13.04 | 12.66 | 12.66 | 12.66 | 20,397 | +0.12(+0.99%) |
Feb 11, 2016 | 12.56 | 12.95 | 12.41 | 12.54 | 18,189 | -0.39(-3.02%) |
Feb 10, 2016 | 13.17 | 13.40 | 12.78 | 12.93 | 20,373 | -0.19(-1.42%) |
Feb 09, 2016 | 12.94 | 13.31 | 12.68 | 13.12 | 19,600 | +0.08(+0.61%) |
Feb 08, 2016 | 12.36 | 13.24 | 12.36 | 13.04 | 28,795 | +0.58(+4.63%) |
Feb 05, 2016 | 12.46 | 12.63 | 12.35 | 12.46 | 37,099 | -0.03(-0.21%) |
Feb 04, 2016 | 12.57 | 12.81 | 12.42 | 12.49 | 19,766 | -0.06(-0.50%) |
Feb 03, 2016 | 12.61 | 12.68 | 12.25 | 12.55 | 20,369 | +0.02(+0.14%) |
Feb 02, 2016 | 13.00 | 13.29 | 12.43 | 12.53 | 34,875 | -0.62(-4.72%) |
Feb 01, 2016 | 14.32 | 14.39 | 13.12 | 13.15 | 28,091 | -0.31(-2.31%) |
Jan 29, 2016 | 12.86 | 13.65 | 12.86 | 13.46 | 32,005 | +0.62(+4.84%) |
Jan 28, 2016 | 12.98 | 13.06 | 12.63 | 12.84 | 36,359 | -0.04(-0.34%) |
Jan 27, 2016 | 13.04 | 13.14 | 12.81 | 12.88 | 19,652 | -0.26(-1.96%) |
Jan 26, 2016 | 12.81 | 13.49 | 12.81 | 13.14 | 31,554 | +0.23(+1.79%) |
Jan 25, 2016 | 13.26 | 13.39 | 12.88 | 12.91 | 18,506 | -0.35(-2.61%) |
Jan 22, 2016 | 13.44 | 13.44 | 13.04 | 13.26 | 23,033 | +0.02(+0.13%) |
Jan 21, 2016 | 13.02 | 13.56 | 13.02 | 13.24 | 38,948 | +0.22(+1.70%) |
Jan 20, 2016 | 12.42 | 13.14 | 11.83 | 13.02 | 42,541 | +0.44(+3.53%) |
Jan 19, 2016 | 12.93 | 12.93 | 12.35 | 12.57 | 37,538 | -0.23(-1.80%) |
Jan 15, 2016 | 13.13 | 12.80 | 12.80 | 12.80 | 35,385 | -0.74(-5.44%) |
Jan 14, 2016 | 13.20 | 13.67 | 13.20 | 13.54 | 32,209 | +0.43(+3.25%) |
Jan 13, 2016 | 14.30 | 14.30 | 13.04 | 13.12 | 38,638 | -0.81(-5.80%) |
Jan 12, 2016 | 14.33 | 14.84 | 13.75 | 13.92 | 29,576 | -0.34(-2.35%) |
Jan 11, 2016 | 14.23 | 14.70 | 13.87 | 14.26 | 28,582 | +0.05(+0.37%) |
Jan 08, 2016 | 14.62 | 15.02 | 14.05 | 14.21 | 124,076 | -0.27(-1.83%) |
Jan 07, 2016 | 15.00 | 15.16 | 14.44 | 14.47 | 33,530 | -0.88(-5.75%) |
Jan 06, 2016 | 15.13 | 15.54 | 15.01 | 15.35 | 29,986 | +0.09(+0.58%) |
Jan 05, 2016 | 16.88 | 16.88 | 16.88 | 15.27 | 31,125 | -1.48(-8.81%) |
Jan 04, 2016 | 15.15 | 16.92 | 14.33 | 16.74 | 82,865 | +1.47(+9.60%) |
Dec 31, 2015 | 15.19 | 15.27 | 15.27 | 15.27 | 38,034 | +0.10(+0.64%) |
Dec 30, 2015 | 15.28 | 15.72 | 15.17 | 15.18 | 34,419 | -0.11(-0.75%) |
Dec 29, 2015 | 15.23 | 15.78 | 15.19 | 15.29 | 38,086 | +0.05(+0.35%) |
Dec 28, 2015 | 15.52 | 15.89 | 15.12 | 15.24 | 28,493 | -0.33(-2.10%) |
Dec 24, 2015 | 15.65 | 15.57 | 15.57 | 15.57 | 5,433 | -0.14(-0.90%) |
Dec 23, 2015 | 15.89 | 16.10 | 15.65 | 15.71 | 53,536 | +0.04(+0.28%) |
Dec 22, 2015 | 15.31 | 15.67 | 14.96 | 15.66 | 19,912 | +0.35(+2.31%) |
Dec 21, 2015 | 14.72 | 15.46 | 14.54 | 15.31 | 63,260 | +0.77(+5.29%) |
Dec 18, 2015 | 15.06 | 15.34 | 14.54 | 14.54 | 298,943 | -0.62(-4.08%) |
Dec 17, 2015 | 15.17 | 15.43 | 14.95 | 15.16 | 34,058 | -0.10(-0.64%) |
Dec 16, 2015 | 14.85 | 15.27 | 14.81 | 15.26 | 30,226 | +0.40(+2.68%) |
Dec 15, 2015 | 14.46 | 15.00 | 14.43 | 14.86 | 33,411 | +0.40(+2.75%) |
Dec 14, 2015 | 14.91 | 15.00 | 14.28 | 14.46 | 51,256 | -0.55(-3.65%) |
Dec 11, 2015 | 15.40 | 15.51 | 14.95 | 15.01 | 40,946 | -0.65(-4.17%) |
Dec 10, 2015 | 15.58 | 15.89 | 15.50 | 15.66 | 20,246 | +0.13(+0.85%) |
Dec 09, 2015 | 15.91 | 16.00 | 15.46 | 15.53 | 34,657 | -0.37(-2.33%) |
Dec 08, 2015 | 15.88 | 16.05 | 15.68 | 15.90 | 29,082 | -0.14(-0.88%) |
Dec 07, 2015 | 16.86 | 16.86 | 15.94 | 16.04 | 45,054 | -0.72(-4.32%) |
Dec 04, 2015 | 17.02 | 17.08 | 16.75 | 16.77 | 66,720 | -0.21(-1.25%) |
Dec 03, 2015 | 17.40 | 17.40 | 16.83 | 16.98 | 55,577 | -0.31(-1.79%) |
Dec 02, 2015 | 17.86 | 17.86 | 17.22 | 17.29 | 27,210 | -0.57(-3.21%) |
Dec 01, 2015 | 18.29 | 18.29 | 17.65 | 17.86 | 55,254 | -0.44(-2.41%) |
Nov 30, 2015 | 17.52 | 18.49 | 17.09 | 18.30 | 53,585 | +0.68(+3.86%) |
Nov 27, 2015 | 17.24 | 17.67 | 17.13 | 17.62 | 19,354 | +0.26(+1.48%) |
Nov 25, 2015 | 17.01 | 17.37 | 17.37 | 17.37 | 35,543 | +0.35(+2.08%) |
Nov 24, 2015 | 16.72 | 17.18 | 16.56 | 17.01 | 47,401 | +0.10(+0.57%) |
Nov 23, 2015 | 16.62 | 17.00 | 16.56 | 16.92 | 57,253 | +0.17(+1.00%) |
Nov 20, 2015 | 16.78 | 17.41 | 16.69 | 16.75 | 64,331 | +0.07(+0.42%) |
Nov 19, 2015 | 16.34 | 16.81 | 16.34 | 16.68 | 32,462 | +0.21(+1.29%) |
Nov 18, 2015 | 16.39 | 16.73 | 16.33 | 16.47 | 84,492 | +0.04(+0.21%) |
Nov 17, 2015 | 16.39 | 16.86 | 16.10 | 16.43 | 89,743 | +0.03(+0.16%) |
Nov 16, 2015 | 16.48 | 16.76 | 16.27 | 16.41 | 47,453 | -0.15(-0.91%) |
Nov 13, 2015 | 16.22 | 16.61 | 16.12 | 16.56 | 53,426 | +0.19(+1.13%) |
Nov 12, 2015 | 16.56 | 16.56 | 16.25 | 16.37 | 32,062 | -0.28(-1.70%) |
Nov 11, 2015 | 16.23 | 16.93 | 16.19 | 16.65 | 65,234 | +0.44(+2.72%) |
Nov 10, 2015 | 15.95 | 16.23 | 15.73 | 16.21 | 92,306 | +0.30(+1.89%) |
Nov 09, 2015 | 16.48 | 16.48 | 15.89 | 15.91 | 80,214 | -0.80(-4.81%) |
Nov 06, 2015 | 16.25 | 17.05 | 16.25 | 16.71 | 52,097 | +0.37(+2.27%) |
Nov 05, 2015 | 17.06 | 17.06 | 16.34 | 16.34 | 84,288 | -0.71(-4.15%) |
Nov 04, 2015 | 17.00 | 17.08 | 16.78 | 17.05 | 39,133 | +0.25(+1.47%) |
Nov 03, 2015 | 16.83 | 17.16 | 16.71 | 16.80 | 42,003 | -0.02(-0.11%) |
Nov 02, 2015 | 15.95 | 16.99 | 15.95 | 16.82 | 70,212 | +0.89(+5.60%) |
Oct 30, 2015 | 16.66 | 16.35 | 15.85 | 15.93 | 78,547 | -0.42(-2.59%) |
Oct 29, 2015 | 15.91 | 16.71 | 15.91 | 16.35 | 109,521 | +0.64(+4.11%) |
Oct 28, 2015 | 20.44 | 20.44 | 15.05 | 15.71 | 276,459 | -4.55(-22.46%) |
Oct 27, 2015 | 20.36 | 20.36 | 19.91 | 20.26 | 60,611 | -0.16(-0.78%) |
Oct 26, 2015 | 20.40 | 20.96 | 20.16 | 20.42 | 42,326 | -0.03(-0.13%) |
Oct 23, 2015 | 20.31 | 20.45 | 20.08 | 20.44 | 51,724 | +0.33(+1.63%) |
Oct 22, 2015 | 19.59 | 20.19 | 19.50 | 20.12 | 76,736 | +0.70(+3.59%) |
Oct 21, 2015 | 19.41 | 19.66 | 19.09 | 19.42 | 60,324 | +0.36(+1.90%) |
Oct 20, 2015 | 18.82 | 19.17 | 18.82 | 19.06 | 53,479 | +0.23(+1.22%) |
Oct 19, 2015 | 18.53 | 18.97 | 18.50 | 18.83 | 37,435 | +0.26(+1.38%) |
Oct 16, 2015 | 18.43 | 18.78 | 17.66 | 18.57 | 50,018 | +0.21(+1.15%) |
Oct 15, 2015 | 17.87 | 18.37 | 17.22 | 18.36 | 41,308 | +0.54(+3.02%) |
Oct 14, 2015 | 18.23 | 18.45 | 17.76 | 17.82 | 50,724 | -0.48(-2.61%) |
Oct 13, 2015 | 18.01 | 18.48 | 18.01 | 18.30 | 29,117 | +0.11(+0.58%) |
Oct 12, 2015 | 18.00 | 18.44 | 17.85 | 18.19 | 31,196 | +0.26(+1.47%) |
Oct 09, 2015 | 18.33 | 18.33 | 17.72 | 17.93 | 40,862 | -0.33(-1.83%) |
Oct 08, 2015 | 17.81 | 18.44 | 17.81 | 18.26 | 45,456 | +0.33(+1.82%) |
Oct 07, 2015 | 17.78 | 18.15 | 17.39 | 17.93 | 166,805 | +0.07(+0.39%) |
Oct 06, 2015 | 17.71 | 18.22 | 17.71 | 17.86 | 32,768 | +0.24(+1.35%) |
Oct 05, 2015 | 17.12 | 18.09 | 16.41 | 17.63 | 41,465 | +0.61(+3.57%) |
Oct 02, 2015 | 16.70 | 17.05 | 16.51 | 17.02 | 31,391 | +0.17(+0.99%) |
Oct 01, 2015 | 17.06 | 17.06 | 16.45 | 16.85 | 39,271 | -0.26(-1.54%) |
Sep 30, 2015 | 16.64 | 17.26 | 16.53 | 17.12 | 80,799 | +0.58(+3.51%) |
Sep 29, 2015 | 16.68 | 16.97 | 16.20 | 16.53 | 76,992 | -0.11(-0.63%) |
Sep 28, 2015 | 16.50 | 16.97 | 16.50 | 16.64 | 46,574 | -0.07(-0.42%) |
Sep 25, 2015 | 16.92 | 16.92 | 16.53 | 16.71 | 64,905 | -0.08(-0.47%) |
Sep 24, 2015 | 16.50 | 16.79 | 16.45 | 16.79 | 62,115 | +0.11(+0.69%) |
Sep 23, 2015 | 16.78 | 16.88 | 16.45 | 16.68 | 39,649 | +0.02(+0.11%) |
Sep 22, 2015 | 16.58 | 17.03 | 16.46 | 16.66 | 57,184 | -0.11(-0.63%) |
Sep 21, 2015 | 16.61 | 17.18 | 16.61 | 16.76 | 77,211 | +0.45(+2.75%) |
Sep 18, 2015 | 16.29 | 16.78 | 16.22 | 16.31 | 358,561 | -0.30(-1.80%) |
Sep 17, 2015 | 16.68 | 17.06 | 16.46 | 16.61 | 118,273 | -0.10(-0.58%) |
Sep 16, 2015 | 16.66 | 17.10 | 16.51 | 16.71 | 183,035 | +0.12(+0.74%) |
Sep 15, 2015 | 16.01 | 16.73 | 15.98 | 16.59 | 53,758 | +0.65(+4.09%) |
Sep 14, 2015 | 16.13 | 16.13 | 15.79 | 15.94 | 69,302 | -0.04(-0.22%) |
Sep 11, 2015 | 15.85 | 16.14 | 15.64 | 15.97 | 33,346 | -0.04(-0.22%) |
Sep 10, 2015 | 15.89 | 16.34 | 15.81 | 16.01 | 27,962 | +0.03(+0.17%) |
Sep 09, 2015 | 16.38 | 16.38 | 15.85 | 15.98 | 22,470 | -0.20(-1.25%) |
Sep 08, 2015 | 16.63 | 16.63 | 16.12 | 16.18 | 55,030 | -0.24(-1.45%) |
Sep 04, 2015 | 15.66 | 16.42 | 16.42 | 16.42 | 22,602 | +0.57(+3.61%) |
Sep 03, 2015 | 16.29 | 16.79 | 15.85 | 15.85 | 31,861 | -0.46(-2.81%) |
Sep 02, 2015 | 15.57 | 16.38 | 15.45 | 16.31 | 35,730 | +0.87(+5.65%) |
Sep 01, 2015 | 15.31 | 15.67 | 15.28 | 15.43 | 49,072 | -0.11(-0.74%) |
Aug 31, 2015 | 15.87 | 15.87 | 15.43 | 15.55 | 77,821 | -0.27(-1.72%) |
Aug 28, 2015 | 15.58 | 16.01 | 15.49 | 15.82 | 30,002 | +0.18(+1.13%) |
Aug 27, 2015 | 16.01 | 16.44 | 15.41 | 15.65 | 48,692 | -0.16(-1.00%) |
Aug 26, 2015 | 15.55 | 16.01 | 15.49 | 15.80 | 46,635 | +0.50(+3.28%) |
Aug 25, 2015 | 16.21 | 16.21 | 15.19 | 15.30 | 38,815 | -0.40(-2.58%) |
Aug 24, 2015 | 15.17 | 15.95 | 14.49 | 15.71 | 63,798 | -0.07(-0.45%) |
Aug 21, 2015 | 16.16 | 16.56 | 15.75 | 15.78 | 100,529 | -0.82(-4.93%) |
Aug 20, 2015 | 17.25 | 17.46 | 16.54 | 16.60 | 54,115 | -0.76(-4.36%) |
Aug 19, 2015 | 17.42 | 17.72 | 17.10 | 17.35 | 49,286 | -0.29(-1.65%) |
Aug 18, 2015 | 17.74 | 17.77 | 17.49 | 17.64 | 18,695 | -0.11(-0.64%) |
Aug 17, 2015 | 17.52 | 18.52 | 17.52 | 17.76 | 42,755 | +0.04(+0.20%) |
Aug 14, 2015 | 17.94 | 18.21 | 17.53 | 17.72 | 50,006 | -0.26(-1.47%) |
Aug 13, 2015 | 18.39 | 18.67 | 17.95 | 17.99 | 33,920 | -0.36(-1.97%) |
Aug 12, 2015 | 18.27 | 18.41 | 17.63 | 18.35 | 32,651 | +0.08(+0.43%) |
Aug 11, 2015 | 19.42 | 19.48 | 18.22 | 18.27 | 39,986 | -1.32(-6.74%) |
Aug 10, 2015 | 19.89 | 20.47 | 19.56 | 19.59 | 31,181 | -0.20(-1.02%) |
Aug 07, 2015 | 19.92 | 19.92 | 19.21 | 19.79 | 25,806 | -0.20(-1.01%) |
Aug 06, 2015 | 20.08 | 20.23 | 18.24 | 19.99 | 32,196 | -0.04(-0.18%) |
Aug 05, 2015 | 20.39 | 20.65 | 19.81 | 20.03 | 42,606 | -0.26(-1.26%) |
Aug 04, 2015 | 20.40 | 20.93 | 19.99 | 20.29 | 119,426 | -0.11(-0.56%) |
Aug 03, 2015 | 19.46 | 20.46 | 19.08 | 20.40 | 77,720 | +0.96(+4.94%) |
Jul 31, 2015 | 17.84 | 20.22 | 17.18 | 19.44 | 206,348 | +1.74(+9.85%) |
Jul 30, 2015 | 17.69 | 17.87 | 16.93 | 17.70 | 165,412 | -0.10(-0.54%) |
Jul 29, 2015 | 17.93 | 18.84 | 17.40 | 17.79 | 40,596 | +0.13(+0.75%) |
Jul 28, 2015 | 17.70 | 17.80 | 17.19 | 17.66 | 41,352 | +0.17(+0.96%) |
Jul 27, 2015 | 17.44 | 17.54 | 16.98 | 17.49 | 26,037 | +0.11(+0.61%) |
Jul 24, 2015 | 17.22 | 17.42 | 17.12 | 17.39 | 27,434 | +0.07(+0.41%) |
Jul 23, 2015 | 18.12 | 18.12 | 17.17 | 17.32 | 39,722 | -0.77(-4.28%) |
Jul 22, 2015 | 18.40 | 18.40 | 17.66 | 18.09 | 24,975 | -0.25(-1.34%) |
Jul 21, 2015 | 18.76 | 18.98 | 18.31 | 18.34 | 14,174 | -0.51(-2.71%) |
Jul 20, 2015 | 19.40 | 19.40 | 18.76 | 18.85 | 19,060 | -0.34(-1.79%) |
Jul 17, 2015 | 19.77 | 19.77 | 19.11 | 19.19 | 15,557 | -0.49(-2.50%) |
Jul 16, 2015 | 20.25 | 20.43 | 19.65 | 19.69 | 28,675 | -0.32(-1.58%) |
Jul 15, 2015 | 19.93 | 20.15 | 19.55 | 20.00 | 31,226 | +0.08(+0.40%) |
Jul 14, 2015 | 20.16 | 20.16 | 19.64 | 19.92 | 29,359 | -0.15(-0.75%) |
Jul 13, 2015 | 19.82 | 20.41 | 19.82 | 20.07 | 40,638 | +0.21(+1.06%) |
Jul 10, 2015 | 19.34 | 19.99 | 19.34 | 19.86 | 29,687 | +0.83(+4.38%) |
Jul 09, 2015 | 19.09 | 19.21 | 18.54 | 19.03 | 56,846 | +0.18(+0.98%) |
Jul 08, 2015 | 19.63 | 20.05 | 18.42 | 18.84 | 199,624 | -0.87(-4.41%) |
Jul 07, 2015 | 19.56 | 19.86 | 19.26 | 19.71 | 35,060 | -0.11(-0.53%) |
Jul 06, 2015 | 18.81 | 20.19 | 18.81 | 19.82 | 75,221 | +1.08(+5.76%) |
Jul 02, 2015 | 18.22 | 18.74 | 18.74 | 18.74 | 39,649 | +0.54(+2.99%) |
Jul 01, 2015 | 18.23 | 18.28 | 17.91 | 18.19 | 37,209 | +0.18(+1.02%) |
Jun 30, 2015 | 18.07 | 18.19 | 17.91 | 18.01 | 36,854 | +0.17(+0.93%) |
Jun 29, 2015 | 18.39 | 18.62 | 17.82 | 17.84 | 32,737 | -0.54(-2.91%) |
Jun 26, 2015 | 18.20 | 18.48 | 18.18 | 18.38 | 225,535 | +0.15(+0.82%) |
Jun 25, 2015 | 18.53 | 18.53 | 18.07 | 18.23 | 39,818 | -0.26(-1.42%) |
Jun 24, 2015 | 18.49 | 18.62 | 18.44 | 18.49 | 27,527 | -0.15(-0.80%) |
Jun 23, 2015 | 18.47 | 18.78 | 18.15 | 18.64 | 37,684 | +0.22(+1.19%) |
Jun 22, 2015 | 18.67 | 18.67 | 18.30 | 18.42 | 36,934 | +0.00(+0.00%) |
Jun 19, 2015 | 18.57 | 18.85 | 18.40 | 18.42 | 153,074 | -0.06(-0.33%) |
Jun 18, 2015 | 18.39 | 18.73 | 18.27 | 18.48 | 70,350 | +0.10(+0.53%) |
Jun 17, 2015 | 18.45 | 18.61 | 18.34 | 18.39 | 16,756 | +0.05(+0.29%) |
Jun 16, 2015 | 18.10 | 18.43 | 18.10 | 18.34 | 38,187 | +0.13(+0.72%) |
Jun 15, 2015 | 18.61 | 18.79 | 18.19 | 18.20 | 31,485 | -0.61(-3.26%) |
Jun 12, 2015 | 19.22 | 19.22 | 18.73 | 18.82 | 27,540 | -0.39(-2.06%) |
Jun 11, 2015 | 19.53 | 19.58 | 19.05 | 19.21 | 25,949 | -0.35(-1.79%) |
Jun 10, 2015 | 19.15 | 19.69 | 19.15 | 19.56 | 46,199 | +0.54(+2.86%) |
Jun 09, 2015 | 19.03 | 19.66 | 18.85 | 19.02 | 46,581 | +0.05(+0.28%) |
Jun 08, 2015 | 18.80 | 19.08 | 18.71 | 18.97 | 19,524 | +0.18(+0.93%) |
Jun 05, 2015 | 18.84 | 18.84 | 18.52 | 18.79 | 60,239 | -0.06(-0.33%) |
Jun 04, 2015 | 19.56 | 19.56 | 18.81 | 18.85 | 17,314 | -0.71(-3.63%) |
Jun 03, 2015 | 18.87 | 19.67 | 18.75 | 19.56 | 32,040 | +0.79(+4.21%) |
Jun 02, 2015 | 19.17 | 19.52 | 18.47 | 18.77 | 64,421 | -0.37(-1.93%) |