Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.13 | 10.13 | 9.450 | 9.840 | 81,235 | -0.31(-3.05%) |
May 27, 2016 | 9.940 | 10.15 | 10.15 | 10.15 | 35,700 | +0.16(+1.60%) |
May 26, 2016 | 10.00 | 10.30 | 9.870 | 9.990 | 32,638 | +0.02(+0.20%) |
May 25, 2016 | 9.170 | 9.970 | 9.170 | 9.970 | 28,580 | +0.42(+4.40%) |
May 24, 2016 | 9.350 | 9.600 | 9.150 | 9.550 | 34,694 | +0.54(+5.99%) |
May 23, 2016 | 9.080 | 9.550 | 9.000 | 9.010 | 20,347 | -0.01(-0.11%) |
May 20, 2016 | 8.800 | 9.070 | 8.165 | 9.020 | 101,250 | -0.02(-0.22%) |
May 19, 2016 | 9.000 | 9.180 | 8.805 | 9.040 | 57,458 | -0.06(-0.66%) |
May 18, 2016 | 8.900 | 9.260 | 8.900 | 9.100 | 21,465 | +0.00(+0.00%) |
May 17, 2016 | 9.300 | 9.440 | 9.100 | 9.100 | 8,958 | -0.46(-4.81%) |
May 16, 2016 | 9.610 | 9.880 | 9.340 | 9.560 | 14,927 | +0.52(+5.75%) |
May 13, 2016 | 8.830 | 9.100 | 8.100 | 9.040 | 18,832 | +0.05(+0.56%) |
May 12, 2016 | 8.960 | 9.240 | 8.960 | 8.990 | 20,579 | -0.01(-0.11%) |
May 11, 2016 | 8.960 | 9.160 | 8.810 | 9.000 | 11,336 | +0.00(+0.00%) |
May 10, 2016 | 9.000 | 9.240 | 8.910 | 9.000 | 31,652 | -0.09(-0.99%) |
May 09, 2016 | 9.500 | 9.500 | 9.090 | 9.090 | 50,052 | -0.47(-4.92%) |
May 06, 2016 | 9.890 | 10.11 | 9.470 | 9.560 | 28,078 | -0.28(-2.85%) |
May 05, 2016 | 9.760 | 9.910 | 9.640 | 9.840 | 16,282 | +0.24(+2.50%) |
May 04, 2016 | 9.340 | 9.900 | 9.220 | 9.600 | 160,522 | +0.22(+2.35%) |
May 03, 2016 | 9.840 | 9.950 | 9.360 | 9.380 | 20,881 | -0.57(-5.73%) |
May 02, 2016 | 10.24 | 10.27 | 9.790 | 9.950 | 17,640 | -0.18(-1.78%) |
Apr 29, 2016 | 10.86 | 10.94 | 10.12 | 10.13 | 18,592 | -0.66(-6.12%) |
Apr 28, 2016 | 10.95 | 11.10 | 10.75 | 10.79 | 7,641 | +0.08(+0.75%) |
Apr 27, 2016 | 10.62 | 10.80 | 10.43 | 10.71 | 19,492 | +0.12(+1.13%) |
Apr 26, 2016 | 10.85 | 10.94 | 10.50 | 10.59 | 13,786 | -0.26(-2.40%) |
Apr 25, 2016 | 11.08 | 11.08 | 10.75 | 10.85 | 26,173 | +0.00(+0.00%) |
Apr 22, 2016 | 10.86 | 11.19 | 10.80 | 10.85 | 27,961 | +0.05(+0.46%) |
Apr 21, 2016 | 10.65 | 11.05 | 10.63 | 10.80 | 32,049 | +0.11(+1.03%) |
Apr 20, 2016 | 10.36 | 10.71 | 10.19 | 10.69 | 15,580 | +0.34(+3.29%) |
Apr 19, 2016 | 10.33 | 10.52 | 10.22 | 10.35 | 20,224 | -0.01(-0.10%) |
Apr 18, 2016 | 10.20 | 10.38 | 10.11 | 10.36 | 14,272 | +0.19(+1.87%) |
Apr 15, 2016 | 10.30 | 10.37 | 9.705 | 10.17 | 19,195 | +0.17(+1.70%) |
Apr 14, 2016 | 10.32 | 10.34 | 10.00 | 10.00 | 18,249 | -0.31(-3.01%) |
Apr 13, 2016 | 9.850 | 10.97 | 9.800 | 10.31 | 27,887 | +0.38(+3.83%) |
Apr 12, 2016 | 9.670 | 10.11 | 9.430 | 9.930 | 37,492 | +0.40(+4.20%) |
Apr 11, 2016 | 10.25 | 10.30 | 9.530 | 9.530 | 55,112 | -0.45(-4.51%) |
Apr 08, 2016 | 9.780 | 10.12 | 9.780 | 9.980 | 72,054 | +0.33(+3.42%) |
Apr 07, 2016 | 10.06 | 10.24 | 9.650 | 9.650 | 28,001 | -0.45(-4.46%) |
Apr 06, 2016 | 10.18 | 10.23 | 10.04 | 10.10 | 9,062 | +0.11(+1.10%) |
Apr 05, 2016 | 10.10 | 10.19 | 9.800 | 9.990 | 24,244 | -0.19(-1.87%) |
Apr 04, 2016 | 9.620 | 10.24 | 9.620 | 10.18 | 15,284 | +0.49(+5.06%) |
Apr 01, 2016 | 10.06 | 10.06 | 9.660 | 9.690 | 7,410 | -0.26(-2.61%) |
Mar 31, 2016 | 10.28 | 11.05 | 9.840 | 9.950 | 16,906 | +0.07(+0.71%) |
Mar 30, 2016 | 10.21 | 10.21 | 9.690 | 9.880 | 9,165 | -0.32(-3.14%) |
Mar 29, 2016 | 10.10 | 10.47 | 10.10 | 10.20 | 6,067 | +0.10(+0.99%) |
Mar 28, 2016 | 10.15 | 10.15 | 10.00 | 10.10 | 2,571 | +0.03(+0.30%) |
Mar 24, 2016 | 10.30 | 10.07 | 10.07 | 10.07 | 8,900 | -0.23(-2.23%) |
Mar 23, 2016 | 10.55 | 10.71 | 10.30 | 10.30 | 5,202 | -0.26(-2.46%) |
Mar 22, 2016 | 10.91 | 10.99 | 10.54 | 10.56 | 7,397 | -0.23(-2.13%) |
Mar 21, 2016 | 10.56 | 10.97 | 10.30 | 10.79 | 13,978 | +0.29(+2.76%) |
Mar 18, 2016 | 10.39 | 10.68 | 10.29 | 10.50 | 11,882 | +0.12(+1.16%) |
Mar 17, 2016 | 10.51 | 10.56 | 10.22 | 10.38 | 17,920 | +0.14(+1.37%) |
Mar 16, 2016 | 10.63 | 10.70 | 10.18 | 10.24 | 7,687 | -0.21(-2.01%) |
Mar 15, 2016 | 10.35 | 10.60 | 10.01 | 10.45 | 74,455 | +0.15(+1.46%) |
Mar 14, 2016 | 10.55 | 10.55 | 10.30 | 10.30 | 17,834 | -0.16(-1.53%) |
Mar 11, 2016 | 10.30 | 10.47 | 10.11 | 10.46 | 17,009 | +0.16(+1.55%) |
Mar 10, 2016 | 10.50 | 10.73 | 10.13 | 10.30 | 23,285 | -0.10(-0.96%) |
Mar 09, 2016 | 10.51 | 10.86 | 10.21 | 10.40 | 29,155 | +0.25(+2.46%) |
Mar 08, 2016 | 10.98 | 11.09 | 10.15 | 10.15 | 26,541 | -0.83(-7.56%) |
Mar 07, 2016 | 11.20 | 11.46 | 11.12 | 10.98 | 11,337 | -0.48(-4.19%) |
Mar 04, 2016 | 11.36 | 11.47 | 11.06 | 11.46 | 17,530 | +0.01(+0.09%) |
Mar 03, 2016 | 11.27 | 11.47 | 11.27 | 11.45 | 12,751 | +0.30(+2.69%) |
Mar 02, 2016 | 11.53 | 11.54 | 11.12 | 11.15 | 20,817 | -0.34(-2.96%) |
Mar 01, 2016 | 11.60 | 11.63 | 11.32 | 11.49 | 24,920 | -0.11(-0.95%) |
Feb 29, 2016 | 11.49 | 11.65 | 11.10 | 11.60 | 54,314 | +0.00(+0.00%) |
Feb 26, 2016 | 11.53 | 11.60 | 11.13 | 11.60 | 33,344 | +0.00(+0.00%) |
Feb 25, 2016 | 11.63 | 11.65 | 11.40 | 11.60 | 19,434 | +0.19(+1.67%) |
Feb 24, 2016 | 11.52 | 11.75 | 11.41 | 11.41 | 5,278 | -0.28(-2.40%) |
Feb 23, 2016 | 11.32 | 11.77 | 11.32 | 11.69 | 27,976 | +0.24(+2.10%) |
Feb 22, 2016 | 11.00 | 11.45 | 10.86 | 11.45 | 62,171 | +0.37(+3.34%) |
Feb 19, 2016 | 11.00 | 11.10 | 10.84 | 11.08 | 11,039 | +0.02(+0.18%) |
Feb 18, 2016 | 11.00 | 11.13 | 11.00 | 11.06 | 3,655 | +0.03(+0.27%) |
Feb 17, 2016 | 11.08 | 11.27 | 10.86 | 11.03 | 35,359 | +0.12(+1.10%) |
Feb 16, 2016 | 11.00 | 11.20 | 10.56 | 10.91 | 35,467 | -0.03(-0.27%) |
Feb 12, 2016 | 11.26 | 10.94 | 10.94 | 10.94 | 18,500 | -0.33(-2.93%) |
Feb 11, 2016 | 10.95 | 11.27 | 10.93 | 11.27 | 13,941 | +0.21(+1.90%) |
Feb 10, 2016 | 11.50 | 11.50 | 10.93 | 11.06 | 123,004 | -0.12(-1.07%) |
Feb 09, 2016 | 11.00 | 11.26 | 10.93 | 11.18 | 10,966 | +0.06(+0.54%) |
Feb 08, 2016 | 11.90 | 11.90 | 10.92 | 11.12 | 32,110 | -0.78(-6.55%) |
Feb 05, 2016 | 11.81 | 11.95 | 11.76 | 11.90 | 5,450 | -0.05(-0.42%) |
Feb 04, 2016 | 11.24 | 12.00 | 11.22 | 11.95 | 19,724 | +0.74(+6.60%) |
Feb 03, 2016 | 11.20 | 11.74 | 10.43 | 11.21 | 16,539 | +0.20(+1.82%) |
Feb 02, 2016 | 11.26 | 11.37 | 10.77 | 11.01 | 21,406 | -0.59(-5.09%) |
Feb 01, 2016 | 11.54 | 11.70 | 10.98 | 11.60 | 27,549 | +0.14(+1.22%) |
Jan 29, 2016 | 11.30 | 11.55 | 10.76 | 11.46 | 40,807 | +0.66(+6.11%) |
Jan 28, 2016 | 10.89 | 11.00 | 10.40 | 10.80 | 20,527 | -0.39(-3.49%) |
Jan 27, 2016 | 10.85 | 11.96 | 10.67 | 11.19 | 90,082 | +0.27(+2.47%) |
Jan 26, 2016 | 11.82 | 11.90 | 10.92 | 10.92 | 16,380 | -0.45(-3.96%) |
Jan 25, 2016 | 11.02 | 11.70 | 11.02 | 11.37 | 32,232 | +0.10(+0.89%) |
Jan 22, 2016 | 10.63 | 11.61 | 10.48 | 11.27 | 24,554 | +0.82(+7.85%) |
Jan 21, 2016 | 10.77 | 10.79 | 10.27 | 10.45 | 57,479 | -0.06(-0.57%) |
Jan 20, 2016 | 10.42 | 11.69 | 9.930 | 10.51 | 52,334 | +0.02(+0.19%) |
Jan 19, 2016 | 11.29 | 11.43 | 10.43 | 10.49 | 53,137 | -1.11(-9.57%) |
Jan 15, 2016 | 11.75 | 11.60 | 11.60 | 11.60 | 79,900 | -0.16(-1.36%) |
Jan 14, 2016 | 11.37 | 11.91 | 11.11 | 11.76 | 60,280 | +0.55(+4.91%) |
Jan 13, 2016 | 11.36 | 11.38 | 10.87 | 11.21 | 47,086 | -0.29(-2.52%) |
Jan 12, 2016 | 11.70 | 11.70 | 11.33 | 11.50 | 192,073 | +1.04(+9.94%) |
Jan 11, 2016 | 9.980 | 10.54 | 9.980 | 10.46 | 94,860 | +0.53(+5.34%) |
Jan 08, 2016 | 10.08 | 10.48 | 9.900 | 9.930 | 9,942 | +0.03(+0.30%) |
Jan 07, 2016 | 10.00 | 10.00 | 9.800 | 9.900 | 42,507 | -0.26(-2.56%) |
Jan 06, 2016 | 10.29 | 10.48 | 10.07 | 10.16 | 16,287 | -0.18(-1.74%) |
Jan 05, 2016 | 10.37 | 10.90 | 10.25 | 10.34 | 15,852 | -0.07(-0.67%) |
Jan 04, 2016 | 10.23 | 10.96 | 10.22 | 10.41 | 26,383 | -0.39(-3.61%) |
Dec 31, 2015 | 10.57 | 10.80 | 10.80 | 10.80 | 38,300 | -0.46(-4.09%) |
Dec 30, 2015 | 11.19 | 11.29 | 10.94 | 11.26 | 15,590 | -0.09(-0.79%) |
Dec 29, 2015 | 10.43 | 11.36 | 10.43 | 11.35 | 413,319 | +0.82(+7.79%) |
Dec 28, 2015 | 10.34 | 10.53 | 9.910 | 10.53 | 41,031 | +0.13(+1.25%) |
Dec 24, 2015 | 10.18 | 10.40 | 10.40 | 10.40 | 19,700 | +0.02(+0.19%) |
Dec 23, 2015 | 10.66 | 10.70 | 10.32 | 10.38 | 14,591 | -0.17(-1.61%) |
Dec 22, 2015 | 10.83 | 10.94 | 10.44 | 10.55 | 27,640 | -0.36(-3.30%) |
Dec 21, 2015 | 11.13 | 11.13 | 10.38 | 10.91 | 33,078 | -0.23(-2.07%) |
Dec 18, 2015 | 11.30 | 11.45 | 11.11 | 11.14 | 12,181 | -0.28(-2.45%) |
Dec 17, 2015 | 11.48 | 11.52 | 11.19 | 11.42 | 58,296 | +0.04(+0.35%) |
Dec 16, 2015 | 10.95 | 11.50 | 10.90 | 11.38 | 38,231 | +0.31(+2.80%) |
Dec 15, 2015 | 11.22 | 11.22 | 10.97 | 11.07 | 63,473 | -0.18(-1.60%) |
Dec 14, 2015 | 11.21 | 11.31 | 11.11 | 11.25 | 36,869 | -0.23(-2.00%) |
Dec 11, 2015 | 11.25 | 11.48 | 11.23 | 11.48 | 9,020 | +0.07(+0.61%) |
Dec 10, 2015 | 11.17 | 11.41 | 11.07 | 11.41 | 22,031 | +0.16(+1.42%) |
Dec 09, 2015 | 11.30 | 11.56 | 11.13 | 11.25 | 169,033 | -0.02(-0.18%) |
Dec 08, 2015 | 11.24 | 11.47 | 11.07 | 11.27 | 15,794 | -0.19(-1.66%) |
Dec 07, 2015 | 11.20 | 11.61 | 11.20 | 11.46 | 25,551 | +0.21(+1.87%) |
Dec 04, 2015 | 11.10 | 11.39 | 11.10 | 11.25 | 9,680 | -0.19(-1.66%) |
Dec 03, 2015 | 11.70 | 11.84 | 11.33 | 11.44 | 9,068 | -0.32(-2.72%) |
Dec 02, 2015 | 11.99 | 11.99 | 11.63 | 11.76 | 61,075 | -0.18(-1.51%) |
Dec 01, 2015 | 11.99 | 11.99 | 11.89 | 11.94 | 27,968 | +0.09(+0.76%) |
Nov 30, 2015 | 11.30 | 11.99 | 11.15 | 11.85 | 89,003 | +0.55(+4.87%) |
Nov 27, 2015 | 11.30 | 11.43 | 11.21 | 11.30 | 4,636 | -0.01(-0.09%) |
Nov 25, 2015 | 11.10 | 11.31 | 11.31 | 11.31 | 21,500 | +0.26(+2.35%) |
Nov 24, 2015 | 11.30 | 11.45 | 10.93 | 11.05 | 61,559 | -0.40(-3.49%) |
Nov 23, 2015 | 11.87 | 11.99 | 11.45 | 11.45 | 108,328 | -0.34(-2.88%) |
Nov 20, 2015 | 12.10 | 12.10 | 11.78 | 11.79 | 139,608 | -0.31(-2.56%) |
Nov 19, 2015 | 12.17 | 12.17 | 12.10 | 12.10 | 3,510 | -0.13(-1.06%) |
Nov 18, 2015 | 12.08 | 12.25 | 12.06 | 12.23 | 8,245 | +0.11(+0.91%) |
Nov 17, 2015 | 12.44 | 12.45 | 12.04 | 12.12 | 24,313 | -0.28(-2.26%) |
Nov 16, 2015 | 12.43 | 12.46 | 12.31 | 12.40 | 17,945 | +0.01(+0.08%) |
Nov 13, 2015 | 12.35 | 12.45 | 12.14 | 12.39 | 31,464 | +0.18(+1.47%) |
Nov 12, 2015 | 12.31 | 12.31 | 12.12 | 12.21 | 14,602 | -0.24(-1.93%) |
Nov 11, 2015 | 11.95 | 12.50 | 11.72 | 12.45 | 29,968 | +0.45(+3.75%) |
Nov 10, 2015 | 12.00 | 12.05 | 11.64 | 12.00 | 23,132 | +0.04(+0.33%) |
Nov 09, 2015 | 11.60 | 12.23 | 11.50 | 11.96 | 40,612 | +0.30(+2.57%) |
Nov 06, 2015 | 11.48 | 11.82 | 10.84 | 11.66 | 105,112 | -0.54(-4.43%) |
Nov 05, 2015 | 12.47 | 12.82 | 11.73 | 12.20 | 74,421 | -0.10(-0.81%) |
Nov 04, 2015 | 11.50 | 12.39 | 11.36 | 12.30 | 29,350 | +0.06(+0.49%) |
Nov 03, 2015 | 11.61 | 12.49 | 11.56 | 12.24 | 63,796 | +0.23(+1.96%) |
Nov 02, 2015 | 12.23 | 12.23 | 11.42 | 12.01 | 29,622 | +0.12(+0.97%) |
Oct 30, 2015 | 11.76 | 12.50 | 11.64 | 11.89 | 45,343 | +0.13(+1.11%) |
Oct 29, 2015 | 11.86 | 11.86 | 11.17 | 11.76 | 24,873 | -0.10(-0.80%) |
Oct 28, 2015 | 12.13 | 12.16 | 11.74 | 11.86 | 13,914 | -0.01(-0.13%) |
Oct 27, 2015 | 12.41 | 12.41 | 11.71 | 11.87 | 17,232 | -0.56(-4.51%) |
Oct 26, 2015 | 13.05 | 13.05 | 12.22 | 12.43 | 38,125 | -0.53(-4.09%) |
Oct 23, 2015 | 13.14 | 13.30 | 12.96 | 12.96 | 7,632 | -0.14(-1.07%) |
Oct 22, 2015 | 13.25 | 13.31 | 13.02 | 13.10 | 2,305 | +0.22(+1.75%) |
Oct 21, 2015 | 13.50 | 13.50 | 12.80 | 12.88 | 19,808 | -0.43(-3.20%) |
Oct 20, 2015 | 13.02 | 13.48 | 12.94 | 13.30 | 31,784 | +0.30(+2.31%) |
Oct 19, 2015 | 12.97 | 13.19 | 12.73 | 13.00 | 42,207 | +0.00(+0.00%) |
Oct 16, 2015 | 12.68 | 13.00 | 12.62 | 13.00 | 21,426 | +0.40(+3.17%) |
Oct 15, 2015 | 12.60 | 12.63 | 12.51 | 12.60 | 6,097 | +0.07(+0.56%) |
Oct 14, 2015 | 12.71 | 12.71 | 12.43 | 12.53 | 63,750 | +0.00(+0.00%) |
Oct 13, 2015 | 12.85 | 12.85 | 11.94 | 12.53 | 358,454 | -0.43(-3.32%) |
Oct 12, 2015 | 12.95 | 12.99 | 12.85 | 12.96 | 26,728 | +0.06(+0.47%) |
Oct 09, 2015 | 12.86 | 12.90 | 12.81 | 12.90 | 1,111 | +0.11(+0.86%) |
Oct 08, 2015 | 13.01 | 13.01 | 12.62 | 12.79 | 21,776 | -0.11(-0.85%) |
Oct 07, 2015 | 12.90 | 12.88 | 12.60 | 12.90 | 9,139 | +0.02(+0.16%) |
Oct 06, 2015 | 12.78 | 12.89 | 12.65 | 12.88 | 27,566 | +0.00(+0.00%) |
Oct 05, 2015 | 12.48 | 12.90 | 12.48 | 12.88 | 20,275 | +0.42(+3.37%) |
Oct 02, 2015 | 12.65 | 12.65 | 12.23 | 12.46 | 9,293 | -0.32(-2.50%) |
Oct 01, 2015 | 12.64 | 13.80 | 12.41 | 12.78 | 84,481 | +0.27(+2.16%) |
Sep 30, 2015 | 12.82 | 12.82 | 12.26 | 12.51 | 70,153 | -0.24(-1.88%) |
Sep 29, 2015 | 12.90 | 12.90 | 11.91 | 12.75 | 222,494 | -0.22(-1.70%) |
Sep 28, 2015 | 12.55 | 12.97 | 12.10 | 12.97 | 22,820 | +0.47(+3.76%) |
Sep 25, 2015 | 12.65 | 12.65 | 12.45 | 12.50 | 20,771 | -0.10(-0.79%) |
Sep 24, 2015 | 12.76 | 12.76 | 12.44 | 12.60 | 7,661 | -0.21(-1.64%) |
Sep 23, 2015 | 13.62 | 13.62 | 12.58 | 12.81 | 15,553 | +0.28(+2.19%) |
Sep 22, 2015 | 12.83 | 12.90 | 12.45 | 12.54 | 20,543 | -0.58(-4.46%) |
Sep 21, 2015 | 12.93 | 13.19 | 12.82 | 13.12 | 22,046 | +0.28(+2.18%) |
Sep 18, 2015 | 12.93 | 12.97 | 12.76 | 12.84 | 11,388 | -0.13(-1.00%) |
Sep 17, 2015 | 12.76 | 13.17 | 12.76 | 12.97 | 10,807 | +0.19(+1.49%) |
Sep 16, 2015 | 13.00 | 13.00 | 12.78 | 12.78 | 9,613 | -0.22(-1.69%) |
Sep 15, 2015 | 12.50 | 13.30 | 12.30 | 13.00 | 35,696 | +0.61(+4.92%) |
Sep 14, 2015 | 12.89 | 12.89 | 11.55 | 12.39 | 29,807 | -0.32(-2.52%) |
Sep 11, 2015 | 12.05 | 12.74 | 11.82 | 12.71 | 24,305 | +0.71(+5.92%) |
Sep 10, 2015 | 12.34 | 12.51 | 12.00 | 12.00 | 7,698 | -0.36(-2.91%) |
Sep 09, 2015 | 12.35 | 12.90 | 12.22 | 12.36 | 19,450 | +0.02(+0.16%) |
Sep 08, 2015 | 12.19 | 12.62 | 11.96 | 12.34 | 24,972 | +0.30(+2.49%) |
Sep 04, 2015 | 11.91 | 12.04 | 12.04 | 12.04 | 5,900 | -0.02(-0.17%) |
Sep 03, 2015 | 12.04 | 12.40 | 11.87 | 12.06 | 17,982 | +0.14(+1.17%) |
Sep 02, 2015 | 11.81 | 11.99 | 11.75 | 11.92 | 23,839 | +0.13(+1.10%) |
Sep 01, 2015 | 11.95 | 12.03 | 11.43 | 11.79 | 45,314 | -0.46(-3.76%) |
Aug 31, 2015 | 12.75 | 13.10 | 11.73 | 12.25 | 61,221 | -0.53(-4.15%) |
Aug 28, 2015 | 13.36 | 13.78 | 12.75 | 12.78 | 148,158 | -0.35(-2.67%) |
Aug 27, 2015 | 13.21 | 13.60 | 13.00 | 13.13 | 91,713 | +0.02(+0.15%) |
Aug 26, 2015 | 13.67 | 13.77 | 12.99 | 13.11 | 34,793 | -0.32(-2.38%) |
Aug 25, 2015 | 13.33 | 13.80 | 13.05 | 13.43 | 34,347 | +0.24(+1.82%) |
Aug 24, 2015 | 13.00 | 13.77 | 12.89 | 13.19 | 59,191 | -0.37(-2.73%) |
Aug 21, 2015 | 13.22 | 13.62 | 13.22 | 13.56 | 118,350 | +0.24(+1.80%) |
Aug 20, 2015 | 13.37 | 13.47 | 13.01 | 13.32 | 22,714 | +0.12(+0.91%) |
Aug 19, 2015 | 12.84 | 13.50 | 12.82 | 13.20 | 19,353 | +0.09(+0.69%) |
Aug 18, 2015 | 13.00 | 13.36 | 13.00 | 13.11 | 60,993 | +0.11(+0.85%) |
Aug 17, 2015 | 13.07 | 13.58 | 12.79 | 13.00 | 30,019 | -0.16(-1.22%) |
Aug 14, 2015 | 13.29 | 13.52 | 12.92 | 13.16 | 5,864 | -0.10(-0.75%) |
Aug 13, 2015 | 13.23 | 13.92 | 13.08 | 13.26 | 7,742 | +0.14(+1.07%) |
Aug 12, 2015 | 13.08 | 13.40 | 12.80 | 13.12 | 18,044 | -0.38(-2.81%) |
Aug 11, 2015 | 14.00 | 14.11 | 13.19 | 13.50 | 52,597 | -0.43(-3.09%) |
Aug 10, 2015 | 13.75 | 14.12 | 13.70 | 13.93 | 8,445 | +0.29(+2.13%) |
Aug 07, 2015 | 14.21 | 14.30 | 13.59 | 13.64 | 97,138 | -0.68(-4.75%) |
Aug 06, 2015 | 14.43 | 15.00 | 13.79 | 14.32 | 29,245 | -0.12(-0.83%) |
Aug 05, 2015 | 15.12 | 15.34 | 14.15 | 14.44 | 42,638 | -0.53(-3.54%) |
Aug 04, 2015 | 14.74 | 15.09 | 14.74 | 14.97 | 48,454 | +0.12(+0.81%) |
Aug 03, 2015 | 14.73 | 15.00 | 14.43 | 14.85 | 53,964 | +0.31(+2.13%) |
Jul 31, 2015 | 14.66 | 14.75 | 14.28 | 14.54 | 22,456 | -0.09(-0.62%) |
Jul 30, 2015 | 14.75 | 14.78 | 14.53 | 14.63 | 16,444 | -0.06(-0.41%) |
Jul 29, 2015 | 14.50 | 14.80 | 14.14 | 14.69 | 11,835 | +0.10(+0.69%) |
Jul 28, 2015 | 14.92 | 14.98 | 14.31 | 14.59 | 6,657 | -0.21(-1.42%) |
Jul 27, 2015 | 14.85 | 15.15 | 14.76 | 14.80 | 9,359 | +0.10(+0.68%) |
Jul 24, 2015 | 14.60 | 14.83 | 14.48 | 14.70 | 14,166 | -0.05(-0.34%) |
Jul 23, 2015 | 14.82 | 14.82 | 14.11 | 14.75 | 27,455 | +0.24(+1.65%) |
Jul 22, 2015 | 15.50 | 15.50 | 14.37 | 14.51 | 16,911 | +0.26(+1.82%) |
Jul 21, 2015 | 13.96 | 14.25 | 13.96 | 14.25 | 18,813 | +0.09(+0.64%) |
Jul 20, 2015 | 14.03 | 14.16 | 14.00 | 14.16 | 6,398 | +0.11(+0.78%) |
Jul 17, 2015 | 14.40 | 14.40 | 13.89 | 14.05 | 18,966 | -0.05(-0.35%) |
Jul 16, 2015 | 14.10 | 14.19 | 13.88 | 14.10 | 62,708 | -0.06(-0.42%) |
Jul 15, 2015 | 14.20 | 14.44 | 14.04 | 14.16 | 47,484 | -0.04(-0.28%) |
Jul 14, 2015 | 14.37 | 14.50 | 13.98 | 14.20 | 82,558 | -0.25(-1.73%) |
Jul 13, 2015 | 14.55 | 14.85 | 14.43 | 14.45 | 18,677 | -0.05(-0.34%) |
Jul 10, 2015 | 14.60 | 15.09 | 14.29 | 14.50 | 83,321 | -0.03(-0.21%) |
Jul 09, 2015 | 14.13 | 15.85 | 14.00 | 14.53 | 93,678 | +0.39(+2.76%) |
Jul 08, 2015 | 13.98 | 14.20 | 13.87 | 14.14 | 87,185 | -0.05(-0.35%) |
Jul 07, 2015 | 14.40 | 14.75 | 13.75 | 14.19 | 53,955 | -0.18(-1.25%) |
Jul 06, 2015 | 13.22 | 14.72 | 13.08 | 14.37 | 182,974 | +1.03(+7.72%) |
Jul 02, 2015 | 13.75 | 13.34 | 13.34 | 13.34 | 101,900 | -0.41(-2.98%) |
Jul 01, 2015 | 13.80 | 14.08 | 13.44 | 13.75 | 33,010 | -0.01(-0.07%) |
Jun 30, 2015 | 14.35 | 14.35 | 13.46 | 13.76 | 76,599 | -0.50(-3.51%) |
Jun 29, 2015 | 14.31 | 14.45 | 14.17 | 14.26 | 49,788 | -0.18(-1.25%) |
Jun 26, 2015 | 14.58 | 14.76 | 14.44 | 14.44 | 53,139 | -0.07(-0.48%) |
Jun 25, 2015 | 14.56 | 14.66 | 14.50 | 14.51 | 15,260 | +0.00(+0.00%) |
Jun 24, 2015 | 14.66 | 14.97 | 14.50 | 14.51 | 34,653 | -0.07(-0.48%) |
Jun 23, 2015 | 14.97 | 14.97 | 14.51 | 14.58 | 5,184 | +0.30(+2.10%) |
Jun 22, 2015 | 14.75 | 14.90 | 14.19 | 14.28 | 27,850 | -0.28(-1.92%) |
Jun 19, 2015 | 14.00 | 14.80 | 13.91 | 14.56 | 72,874 | +0.54(+3.85%) |
Jun 18, 2015 | 14.10 | 14.25 | 13.73 | 14.02 | 19,816 | -0.07(-0.50%) |
Jun 17, 2015 | 14.52 | 14.71 | 14.00 | 14.09 | 39,421 | -0.57(-3.89%) |
Jun 16, 2015 | 13.80 | 14.80 | 13.50 | 14.66 | 41,822 | +0.77(+5.54%) |
Jun 15, 2015 | 13.94 | 14.15 | 13.11 | 13.89 | 38,131 | -0.05(-0.36%) |
Jun 12, 2015 | 13.72 | 14.15 | 13.40 | 13.94 | 39,914 | +0.31(+2.27%) |
Jun 11, 2015 | 13.55 | 14.10 | 13.04 | 13.63 | 56,633 | +0.09(+0.66%) |
Jun 10, 2015 | 13.44 | 13.91 | 13.11 | 13.54 | 129,789 | +0.24(+1.80%) |
Jun 09, 2015 | 13.10 | 13.25 | 12.76 | 13.30 | 360,709 | +0.16(+1.22%) |
Jun 08, 2015 | 13.83 | 14.53 | 12.60 | 13.14 | 591,876 | -1.21(-8.43%) |
Jun 05, 2015 | 14.66 | 14.76 | 14.05 | 14.35 | 214,507 | -0.35(-2.38%) |
Jun 04, 2015 | 14.35 | 14.71 | 13.88 | 14.70 | 182,707 | +0.27(+1.87%) |
Jun 03, 2015 | 15.14 | 15.14 | 14.15 | 14.43 | 55,097 | -0.65(-4.31%) |
Jun 02, 2015 | 14.37 | 15.30 | 14.20 | 15.08 | 140,186 | +0.68(+4.72%) |