Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.54 | 14.78 | 14.14 | 14.47 | 23,576 | -0.13(-0.90%) |
May 27, 2016 | 14.32 | 14.60 | 14.60 | 14.60 | 24,331 | +0.20(+1.41%) |
May 26, 2016 | 14.17 | 14.53 | 14.17 | 14.40 | 18,857 | +0.11(+0.74%) |
May 25, 2016 | 14.13 | 14.39 | 14.09 | 14.29 | 17,044 | +0.29(+2.07%) |
May 24, 2016 | 13.32 | 14.09 | 13.32 | 14.00 | 19,492 | +0.69(+5.15%) |
May 23, 2016 | 13.05 | 13.41 | 13.05 | 13.32 | 14,948 | +0.29(+2.23%) |
May 20, 2016 | 13.46 | 13.46 | 12.90 | 13.03 | 59,185 | -0.33(-2.44%) |
May 19, 2016 | 13.68 | 13.85 | 13.32 | 13.35 | 48,988 | -0.53(-3.80%) |
May 18, 2016 | 13.03 | 13.89 | 12.86 | 13.88 | 27,982 | +0.72(+5.48%) |
May 17, 2016 | 14.01 | 14.01 | 13.15 | 13.16 | 36,253 | -0.69(-4.96%) |
May 16, 2016 | 13.39 | 13.95 | 13.39 | 13.84 | 28,374 | +0.38(+2.81%) |
May 13, 2016 | 13.74 | 13.98 | 13.45 | 13.47 | 17,745 | -0.40(-2.92%) |
May 12, 2016 | 14.42 | 14.57 | 13.83 | 13.87 | 25,995 | -0.43(-3.01%) |
May 11, 2016 | 14.65 | 14.80 | 14.27 | 14.30 | 26,484 | -0.47(-3.16%) |
May 10, 2016 | 14.40 | 14.95 | 14.39 | 14.77 | 21,991 | +0.36(+2.50%) |
May 09, 2016 | 14.74 | 14.74 | 13.90 | 14.41 | 14,421 | -0.43(-2.90%) |
May 06, 2016 | 14.73 | 15.07 | 14.63 | 14.84 | 19,347 | -0.03(-0.18%) |
May 05, 2016 | 14.96 | 15.15 | 14.74 | 14.86 | 38,441 | -0.13(-0.88%) |
May 04, 2016 | 15.31 | 15.33 | 14.99 | 15.00 | 26,539 | -0.03(-0.18%) |
May 03, 2016 | 15.00 | 15.29 | 14.85 | 15.02 | 30,323 | -0.12(-0.81%) |
May 02, 2016 | 15.83 | 15.83 | 15.09 | 15.15 | 37,572 | -0.59(-3.74%) |
Apr 29, 2016 | 15.73 | 15.82 | 15.56 | 15.73 | 42,995 | +0.05(+0.34%) |
Apr 28, 2016 | 15.65 | 15.83 | 15.59 | 15.68 | 20,879 | +0.06(+0.39%) |
Apr 27, 2016 | 15.34 | 15.74 | 15.34 | 15.62 | 20,050 | +0.26(+1.66%) |
Apr 26, 2016 | 14.96 | 15.75 | 14.93 | 15.37 | 50,433 | +0.44(+2.95%) |
Apr 25, 2016 | 14.31 | 14.96 | 14.31 | 14.93 | 23,526 | +0.59(+4.11%) |
Apr 22, 2016 | 13.82 | 14.41 | 13.82 | 14.34 | 20,567 | +0.55(+3.95%) |
Apr 21, 2016 | 14.07 | 14.47 | 13.72 | 13.79 | 19,974 | -0.33(-2.31%) |
Apr 20, 2016 | 14.11 | 14.57 | 13.92 | 14.12 | 21,143 | -0.10(-0.68%) |
Apr 19, 2016 | 14.53 | 14.96 | 14.10 | 14.21 | 55,140 | -0.33(-2.24%) |
Apr 18, 2016 | 14.20 | 14.73 | 14.20 | 14.54 | 27,702 | +0.33(+2.29%) |
Apr 15, 2016 | 13.97 | 14.38 | 13.97 | 14.21 | 16,131 | +0.19(+1.38%) |
Apr 14, 2016 | 13.40 | 14.05 | 13.40 | 14.02 | 30,394 | +0.66(+4.94%) |
Apr 13, 2016 | 13.22 | 13.41 | 13.17 | 13.36 | 47,551 | +0.16(+1.20%) |
Apr 12, 2016 | 13.02 | 13.28 | 13.02 | 13.20 | 43,230 | +0.11(+0.87%) |
Apr 11, 2016 | 13.17 | 13.18 | 12.84 | 13.09 | 36,786 | +0.12(+0.95%) |
Apr 08, 2016 | 13.40 | 13.50 | 12.97 | 12.96 | 13,672 | -0.13(-1.01%) |
Apr 07, 2016 | 13.32 | 13.34 | 13.09 | 13.10 | 14,600 | -0.26(-1.98%) |
Apr 06, 2016 | 13.38 | 13.42 | 13.28 | 13.36 | 85,797 | +0.06(+0.46%) |
Apr 05, 2016 | 13.18 | 13.32 | 13.11 | 13.30 | 26,921 | +0.09(+0.67%) |
Apr 04, 2016 | 13.33 | 13.33 | 12.96 | 13.21 | 18,977 | -0.08(-0.60%) |
Apr 01, 2016 | 13.28 | 13.41 | 13.15 | 13.29 | 15,238 | -0.08(-0.59%) |
Mar 31, 2016 | 13.23 | 13.41 | 13.12 | 13.37 | 35,989 | +0.15(+1.13%) |
Mar 30, 2016 | 13.52 | 13.53 | 13.18 | 13.22 | 27,687 | -0.11(-0.86%) |
Mar 29, 2016 | 13.09 | 13.55 | 12.96 | 13.33 | 28,828 | +0.17(+1.26%) |
Mar 28, 2016 | 13.31 | 13.31 | 12.93 | 13.17 | 25,115 | -0.05(-0.40%) |
Mar 24, 2016 | 13.01 | 13.22 | 13.22 | 13.22 | 20,648 | +0.22(+1.69%) |
Mar 23, 2016 | 13.22 | 13.47 | 12.85 | 13.00 | 25,421 | -0.18(-1.40%) |
Mar 22, 2016 | 13.10 | 13.46 | 13.09 | 13.18 | 28,849 | -0.18(-1.31%) |
Mar 21, 2016 | 13.37 | 13.42 | 13.18 | 13.36 | 46,589 | -0.01(-0.07%) |
Mar 18, 2016 | 13.63 | 13.64 | 13.19 | 13.37 | 52,317 | -0.18(-1.29%) |
Mar 17, 2016 | 13.58 | 13.71 | 13.50 | 13.54 | 34,897 | +0.00(+0.00%) |
Mar 16, 2016 | 13.64 | 13.76 | 13.44 | 13.54 | 26,224 | -0.10(-0.71%) |
Mar 15, 2016 | 13.89 | 13.89 | 13.50 | 13.64 | 27,662 | -0.26(-1.89%) |
Mar 14, 2016 | 13.14 | 13.94 | 13.13 | 13.90 | 33,923 | +0.59(+4.41%) |
Mar 11, 2016 | 12.37 | 13.32 | 11.55 | 13.32 | 42,749 | +0.95(+7.65%) |
Mar 10, 2016 | 12.89 | 12.94 | 12.22 | 12.37 | 21,300 | -0.63(-4.86%) |
Mar 09, 2016 | 12.83 | 13.09 | 12.83 | 13.00 | 20,946 | +0.35(+2.77%) |
Mar 08, 2016 | 12.71 | 12.72 | 12.54 | 12.65 | 45,000 | -0.06(-0.48%) |
Mar 07, 2016 | 12.38 | 12.76 | 12.38 | 12.71 | 32,658 | +0.36(+2.91%) |
Mar 04, 2016 | 12.25 | 12.58 | 12.07 | 12.35 | 14,232 | +0.07(+0.57%) |
Mar 03, 2016 | 12.18 | 12.61 | 12.11 | 12.28 | 28,963 | +0.04(+0.36%) |
Mar 02, 2016 | 12.30 | 12.30 | 11.91 | 12.24 | 29,238 | -0.14(-1.13%) |
Mar 01, 2016 | 12.34 | 12.47 | 11.94 | 12.38 | 23,984 | +0.14(+1.15%) |
Feb 29, 2016 | 12.33 | 13.05 | 12.19 | 12.24 | 97,715 | +0.04(+0.36%) |
Feb 26, 2016 | 11.44 | 12.72 | 11.44 | 12.19 | 99,384 | +0.91(+8.08%) |
Feb 25, 2016 | 11.13 | 11.33 | 11.06 | 11.28 | 12,842 | +0.21(+1.90%) |
Feb 24, 2016 | 10.84 | 11.10 | 10.55 | 11.07 | 17,489 | +0.15(+1.36%) |
Feb 23, 2016 | 11.31 | 11.39 | 10.90 | 10.92 | 18,464 | -0.37(-3.26%) |
Feb 22, 2016 | 11.31 | 11.32 | 11.26 | 11.29 | 34,260 | +0.15(+1.34%) |
Feb 19, 2016 | 11.08 | 11.26 | 11.01 | 11.14 | 73,569 | +0.04(+0.39%) |
Feb 18, 2016 | 11.08 | 11.30 | 10.97 | 11.10 | 23,636 | -0.02(-0.16%) |
Feb 17, 2016 | 11.35 | 11.35 | 10.98 | 11.12 | 38,853 | -0.02(-0.16%) |
Feb 16, 2016 | 10.58 | 11.23 | 10.52 | 11.13 | 44,336 | +0.67(+6.45%) |
Feb 12, 2016 | 10.16 | 10.46 | 10.46 | 10.46 | 27,150 | +0.38(+3.74%) |
Feb 11, 2016 | 10.14 | 10.18 | 9.906 | 10.08 | 18,088 | -0.32(-3.04%) |
Feb 10, 2016 | 10.26 | 10.76 | 10.18 | 10.40 | 33,678 | +0.23(+2.24%) |
Feb 09, 2016 | 10.24 | 10.36 | 9.984 | 10.17 | 82,233 | -0.25(-2.36%) |
Feb 08, 2016 | 10.56 | 10.58 | 10.24 | 10.41 | 46,039 | -0.25(-2.30%) |
Feb 05, 2016 | 10.67 | 11.58 | 10.53 | 10.66 | 54,287 | -0.16(-1.46%) |
Feb 04, 2016 | 10.43 | 10.84 | 10.43 | 10.82 | 20,952 | +0.29(+2.75%) |
Feb 03, 2016 | 10.69 | 10.74 | 10.39 | 10.53 | 25,335 | -0.12(-1.15%) |
Feb 02, 2016 | 10.87 | 11.00 | 10.62 | 10.65 | 39,329 | -0.42(-3.80%) |
Feb 01, 2016 | 11.08 | 11.26 | 10.84 | 11.07 | 28,447 | +0.04(+0.40%) |
Jan 29, 2016 | 10.66 | 11.11 | 10.66 | 11.03 | 34,311 | +0.37(+3.45%) |
Jan 28, 2016 | 10.81 | 11.13 | 10.59 | 10.66 | 35,162 | -0.06(-0.57%) |
Jan 27, 2016 | 10.83 | 10.97 | 10.65 | 10.72 | 22,079 | -0.18(-1.69%) |
Jan 26, 2016 | 10.65 | 10.97 | 10.55 | 10.90 | 38,759 | +0.30(+2.81%) |
Jan 25, 2016 | 11.05 | 11.07 | 10.58 | 10.61 | 44,196 | -0.52(-4.65%) |
Jan 22, 2016 | 11.19 | 12.05 | 11.10 | 11.12 | 88,324 | +0.13(+1.20%) |
Jan 21, 2016 | 11.09 | 11.54 | 10.91 | 10.99 | 50,018 | -0.09(-0.79%) |
Jan 20, 2016 | 10.31 | 11.23 | 10.17 | 11.08 | 53,226 | +0.61(+5.86%) |
Jan 19, 2016 | 10.69 | 10.77 | 10.12 | 10.47 | 102,404 | -0.19(-1.81%) |
Jan 15, 2016 | 10.93 | 10.66 | 10.66 | 10.66 | 84,873 | -0.48(-4.33%) |
Jan 14, 2016 | 11.95 | 12.54 | 11.08 | 11.14 | 116,903 | -0.85(-7.09%) |
Jan 13, 2016 | 12.89 | 13.11 | 11.84 | 11.99 | 66,970 | -0.95(-7.32%) |
Jan 12, 2016 | 12.62 | 13.67 | 12.62 | 12.94 | 107,976 | +0.46(+3.65%) |
Jan 11, 2016 | 12.03 | 12.63 | 12.03 | 12.48 | 86,116 | +0.56(+4.71%) |
Jan 08, 2016 | 12.30 | 12.40 | 11.90 | 11.92 | 52,389 | -0.25(-2.09%) |
Jan 07, 2016 | 12.56 | 12.57 | 12.13 | 12.18 | 45,420 | -0.52(-4.07%) |
Jan 06, 2016 | 12.38 | 12.82 | 12.38 | 12.69 | 22,117 | +0.11(+0.91%) |
Jan 05, 2016 | 12.58 | 12.72 | 12.43 | 12.58 | 23,176 | +0.04(+0.28%) |
Jan 04, 2016 | 12.96 | 13.24 | 12.46 | 12.54 | 42,718 | -0.55(-4.22%) |
Dec 31, 2015 | 13.39 | 13.10 | 13.10 | 13.10 | 47,228 | -0.22(-1.65%) |
Dec 30, 2015 | 13.21 | 13.49 | 13.17 | 13.32 | 27,801 | +0.01(+0.07%) |
Dec 29, 2015 | 13.49 | 13.53 | 13.10 | 13.31 | 30,976 | -0.02(-0.13%) |
Dec 28, 2015 | 13.33 | 14.38 | 13.04 | 13.32 | 57,134 | -0.08(-0.59%) |
Dec 24, 2015 | 13.02 | 13.40 | 13.40 | 13.40 | 47,456 | +0.34(+2.62%) |
Dec 23, 2015 | 13.06 | 13.16 | 12.95 | 13.06 | 57,082 | +0.08(+0.61%) |
Dec 22, 2015 | 13.10 | 13.13 | 12.69 | 12.98 | 48,049 | -0.17(-1.26%) |
Dec 21, 2015 | 13.31 | 13.38 | 13.08 | 13.15 | 44,843 | -0.07(-0.53%) |
Dec 18, 2015 | 13.69 | 13.69 | 13.07 | 13.22 | 133,167 | -0.56(-4.06%) |
Dec 17, 2015 | 13.77 | 13.97 | 13.52 | 13.78 | 32,385 | +0.14(+1.03%) |
Dec 16, 2015 | 13.24 | 13.90 | 13.24 | 13.64 | 61,196 | +0.39(+2.97%) |
Dec 15, 2015 | 13.73 | 13.90 | 13.11 | 13.24 | 32,319 | +0.01(+0.07%) |
Dec 14, 2015 | 13.21 | 13.62 | 13.13 | 13.24 | 32,508 | -0.32(-2.38%) |
Dec 11, 2015 | 14.44 | 14.47 | 13.37 | 13.56 | 45,209 | -1.14(-7.78%) |
Dec 10, 2015 | 14.18 | 14.82 | 14.03 | 14.70 | 25,508 | +0.66(+4.66%) |
Dec 09, 2015 | 14.32 | 14.57 | 13.99 | 14.05 | 16,411 | -0.25(-1.77%) |
Dec 08, 2015 | 14.33 | 14.79 | 14.28 | 14.30 | 15,429 | -0.17(-1.15%) |
Dec 07, 2015 | 14.77 | 15.36 | 14.43 | 14.47 | 27,365 | -0.38(-2.59%) |
Dec 04, 2015 | 15.11 | 15.47 | 14.74 | 14.85 | 38,428 | -0.29(-1.90%) |
Dec 03, 2015 | 14.95 | 15.26 | 14.91 | 15.14 | 25,047 | +0.17(+1.17%) |
Dec 02, 2015 | 14.93 | 15.02 | 14.83 | 14.97 | 15,918 | +0.14(+0.94%) |
Dec 01, 2015 | 15.04 | 15.16 | 14.77 | 14.83 | 20,667 | -0.05(-0.35%) |
Nov 30, 2015 | 15.40 | 15.53 | 14.87 | 14.88 | 41,816 | -0.47(-3.07%) |
Nov 27, 2015 | 14.73 | 15.63 | 14.57 | 15.35 | 31,871 | +0.64(+4.33%) |
Nov 25, 2015 | 13.85 | 14.71 | 14.71 | 14.71 | 37,085 | +0.91(+6.58%) |
Nov 24, 2015 | 13.89 | 14.24 | 13.76 | 13.80 | 23,277 | -0.10(-0.69%) |
Nov 23, 2015 | 13.60 | 14.03 | 13.60 | 13.90 | 39,233 | +0.26(+1.92%) |
Nov 20, 2015 | 13.54 | 13.77 | 13.54 | 13.64 | 27,174 | +0.20(+1.50%) |
Nov 19, 2015 | 13.54 | 13.87 | 13.28 | 13.44 | 14,889 | -0.09(-0.65%) |
Nov 18, 2015 | 13.48 | 13.61 | 13.33 | 13.52 | 38,117 | -0.01(-0.07%) |
Nov 17, 2015 | 13.59 | 13.60 | 13.41 | 13.53 | 50,725 | -0.10(-0.71%) |
Nov 16, 2015 | 13.41 | 13.97 | 13.39 | 13.63 | 46,390 | +0.26(+1.96%) |
Nov 13, 2015 | 13.57 | 13.76 | 13.33 | 13.37 | 33,997 | -0.29(-2.11%) |
Nov 12, 2015 | 13.85 | 14.31 | 13.50 | 13.66 | 70,274 | -0.25(-1.82%) |
Nov 11, 2015 | 14.07 | 14.42 | 13.88 | 13.91 | 17,961 | -0.10(-0.75%) |
Nov 10, 2015 | 14.07 | 14.43 | 13.86 | 14.01 | 27,997 | -0.01(-0.06%) |
Nov 09, 2015 | 14.48 | 15.07 | 13.95 | 14.02 | 28,808 | -0.58(-3.95%) |
Nov 06, 2015 | 14.12 | 14.61 | 13.74 | 14.60 | 31,256 | +0.36(+2.52%) |
Nov 05, 2015 | 14.01 | 14.56 | 14.01 | 14.24 | 16,061 | +0.00(+0.00%) |
Nov 04, 2015 | 14.02 | 14.29 | 14.00 | 14.24 | 43,344 | +0.10(+0.74%) |
Nov 03, 2015 | 14.00 | 14.33 | 13.99 | 14.14 | 53,628 | +0.06(+0.43%) |
Nov 02, 2015 | 13.85 | 14.29 | 13.85 | 14.07 | 55,141 | +0.22(+1.58%) |
Oct 30, 2015 | 14.39 | 14.77 | 13.83 | 13.86 | 88,824 | -0.58(-4.00%) |
Oct 29, 2015 | 14.52 | 14.53 | 14.21 | 14.43 | 30,219 | +0.05(+0.36%) |
Oct 28, 2015 | 14.39 | 14.42 | 14.07 | 14.38 | 63,979 | -0.03(-0.18%) |
Oct 27, 2015 | 14.53 | 14.64 | 14.30 | 14.41 | 55,334 | -0.21(-1.43%) |
Oct 26, 2015 | 14.93 | 15.15 | 14.35 | 14.62 | 82,860 | -0.38(-2.56%) |
Oct 23, 2015 | 14.61 | 15.34 | 14.48 | 15.00 | 89,616 | +0.57(+3.93%) |
Oct 22, 2015 | 14.42 | 14.66 | 14.36 | 14.43 | 87,616 | +0.02(+0.12%) |
Oct 21, 2015 | 14.43 | 14.63 | 14.24 | 14.42 | 26,814 | -0.04(-0.30%) |
Oct 20, 2015 | 14.43 | 14.63 | 14.28 | 14.46 | 73,470 | +0.09(+0.61%) |
Oct 19, 2015 | 14.42 | 14.64 | 14.11 | 14.37 | 45,730 | -0.05(-0.36%) |
Oct 16, 2015 | 14.51 | 14.62 | 14.21 | 14.42 | 46,689 | -0.04(-0.30%) |
Oct 15, 2015 | 14.26 | 14.51 | 14.05 | 14.47 | 112,379 | +0.30(+2.10%) |
Oct 14, 2015 | 14.25 | 14.76 | 13.88 | 14.17 | 68,819 | -0.03(-0.18%) |
Oct 13, 2015 | 14.69 | 15.07 | 14.15 | 14.20 | 57,529 | -0.77(-5.14%) |
Oct 12, 2015 | 14.74 | 15.00 | 14.59 | 14.97 | 35,334 | +0.25(+1.72%) |
Oct 09, 2015 | 14.64 | 14.81 | 14.36 | 14.71 | 41,872 | +0.14(+0.96%) |
Oct 08, 2015 | 14.49 | 14.75 | 14.42 | 14.57 | 62,470 | +0.15(+1.03%) |
Oct 07, 2015 | 14.48 | 14.75 | 14.17 | 14.42 | 50,696 | -0.01(-0.06%) |
Oct 06, 2015 | 14.50 | 14.64 | 14.17 | 14.43 | 39,138 | -0.01(-0.06%) |
Oct 05, 2015 | 14.55 | 14.79 | 14.40 | 14.44 | 33,544 | -0.03(-0.18%) |
Oct 02, 2015 | 13.88 | 14.55 | 13.54 | 14.47 | 49,187 | +0.50(+3.56%) |
Oct 01, 2015 | 14.68 | 14.71 | 13.86 | 13.97 | 71,010 | -0.61(-4.17%) |
Sep 30, 2015 | 14.62 | 14.62 | 14.22 | 14.58 | 70,864 | +0.10(+0.72%) |
Sep 29, 2015 | 14.35 | 14.50 | 14.18 | 14.47 | 45,222 | +0.03(+0.24%) |
Sep 28, 2015 | 14.38 | 14.49 | 14.10 | 14.44 | 66,428 | +0.02(+0.12%) |
Sep 25, 2015 | 14.93 | 14.93 | 14.17 | 14.42 | 72,537 | -0.49(-3.27%) |
Sep 24, 2015 | 14.44 | 15.24 | 14.29 | 14.91 | 88,105 | +0.29(+1.97%) |
Sep 23, 2015 | 15.00 | 15.00 | 14.43 | 14.62 | 88,255 | -0.29(-1.93%) |
Sep 22, 2015 | 14.89 | 15.03 | 14.54 | 14.91 | 46,848 | -0.07(-0.47%) |
Sep 21, 2015 | 15.08 | 15.47 | 14.71 | 14.98 | 119,487 | -0.05(-0.35%) |
Sep 18, 2015 | 14.36 | 15.11 | 14.30 | 15.03 | 127,613 | +0.57(+3.92%) |
Sep 17, 2015 | 14.75 | 14.79 | 14.42 | 14.46 | 49,086 | -0.20(-1.37%) |
Sep 16, 2015 | 14.43 | 15.05 | 14.43 | 14.66 | 42,703 | +0.30(+2.12%) |
Sep 15, 2015 | 14.44 | 14.45 | 14.29 | 14.36 | 133,929 | +0.03(+0.24%) |
Sep 14, 2015 | 14.48 | 14.57 | 14.26 | 14.32 | 110,973 | -0.10(-0.72%) |
Sep 11, 2015 | 14.10 | 14.53 | 13.72 | 14.43 | 350,697 | +0.33(+2.35%) |
Sep 10, 2015 | 14.90 | 15.41 | 13.75 | 14.10 | 97,384 | -0.80(-5.38%) |
Sep 09, 2015 | 16.76 | 16.91 | 14.65 | 14.90 | 170,989 | -2.07(-12.22%) |
Sep 08, 2015 | 17.13 | 17.13 | 16.89 | 16.97 | 36,114 | +0.09(+0.52%) |
Sep 04, 2015 | 16.82 | 16.89 | 16.89 | 16.89 | 90,899 | +0.03(+0.15%) |
Sep 03, 2015 | 16.32 | 17.15 | 16.32 | 16.86 | 34,243 | +0.60(+3.70%) |
Sep 02, 2015 | 16.24 | 16.48 | 15.79 | 16.26 | 19,065 | +0.20(+1.25%) |
Sep 01, 2015 | 16.26 | 16.50 | 15.77 | 16.06 | 24,944 | -0.48(-2.90%) |
Aug 31, 2015 | 16.29 | 16.54 | 16.08 | 16.54 | 105,483 | +0.29(+1.77%) |
Aug 28, 2015 | 16.03 | 16.41 | 15.98 | 16.25 | 33,564 | +0.11(+0.70%) |
Aug 27, 2015 | 16.59 | 16.87 | 15.64 | 16.14 | 53,621 | -0.37(-2.27%) |
Aug 26, 2015 | 15.94 | 16.64 | 15.75 | 16.51 | 53,367 | +0.81(+5.16%) |
Aug 25, 2015 | 16.48 | 16.55 | 15.51 | 15.70 | 36,040 | -0.25(-1.58%) |
Aug 24, 2015 | 15.69 | 16.83 | 14.97 | 15.95 | 64,213 | -0.52(-3.17%) |
Aug 21, 2015 | 16.34 | 16.69 | 16.20 | 16.48 | 40,951 | -0.13(-0.79%) |
Aug 20, 2015 | 16.85 | 16.93 | 16.50 | 16.61 | 30,499 | -0.34(-2.01%) |
Aug 19, 2015 | 17.05 | 17.11 | 16.85 | 16.95 | 18,975 | -0.28(-1.62%) |
Aug 18, 2015 | 17.39 | 17.46 | 17.08 | 17.23 | 23,676 | -0.15(-0.85%) |
Aug 17, 2015 | 16.87 | 17.64 | 16.82 | 17.37 | 33,788 | +0.40(+2.36%) |
Aug 14, 2015 | 16.80 | 16.97 | 16.57 | 16.97 | 16,846 | +0.24(+1.41%) |
Aug 13, 2015 | 16.75 | 17.04 | 16.66 | 16.74 | 15,292 | -0.06(-0.36%) |
Aug 12, 2015 | 17.11 | 17.11 | 16.49 | 16.80 | 22,268 | -0.46(-2.68%) |
Aug 11, 2015 | 17.57 | 17.63 | 17.13 | 17.26 | 21,528 | -0.44(-2.46%) |
Aug 10, 2015 | 17.75 | 17.91 | 17.25 | 17.70 | 33,980 | -0.02(-0.10%) |
Aug 07, 2015 | 17.87 | 18.30 | 17.57 | 17.71 | 26,739 | -0.28(-1.55%) |
Aug 06, 2015 | 18.16 | 18.16 | 17.86 | 17.99 | 22,604 | -0.06(-0.34%) |
Aug 05, 2015 | 17.90 | 18.10 | 17.90 | 18.05 | 22,318 | +0.34(+1.92%) |
Aug 04, 2015 | 17.89 | 18.02 | 17.63 | 17.71 | 17,648 | -0.17(-0.97%) |
Aug 03, 2015 | 18.02 | 18.05 | 17.64 | 17.89 | 19,886 | -0.05(-0.29%) |
Jul 31, 2015 | 17.86 | 18.00 | 17.86 | 17.94 | 19,751 | +0.26(+1.48%) |
Jul 30, 2015 | 17.84 | 17.84 | 17.43 | 17.68 | 55,175 | -0.17(-0.98%) |
Jul 29, 2015 | 17.70 | 18.07 | 17.68 | 17.85 | 27,927 | +0.21(+1.19%) |
Jul 28, 2015 | 17.87 | 18.04 | 17.56 | 17.64 | 26,119 | +0.17(+0.95%) |
Jul 27, 2015 | 17.36 | 17.60 | 17.23 | 17.48 | 17,658 | +0.12(+0.70%) |
Jul 24, 2015 | 17.39 | 17.78 | 17.36 | 17.36 | 34,741 | -0.02(-0.10%) |
Jul 23, 2015 | 18.15 | 18.15 | 17.27 | 17.37 | 21,025 | -0.59(-3.30%) |
Jul 22, 2015 | 17.78 | 18.15 | 17.58 | 17.97 | 21,899 | +0.16(+0.88%) |
Jul 21, 2015 | 17.63 | 17.84 | 17.50 | 17.81 | 26,014 | +0.12(+0.69%) |
Jul 20, 2015 | 18.34 | 18.34 | 17.65 | 17.69 | 13,241 | -0.51(-2.82%) |
Jul 17, 2015 | 17.92 | 18.39 | 17.92 | 18.20 | 28,503 | +0.24(+1.31%) |
Jul 16, 2015 | 18.27 | 18.41 | 17.86 | 17.97 | 26,256 | -0.13(-0.72%) |
Jul 15, 2015 | 18.36 | 18.36 | 18.03 | 18.10 | 13,390 | -0.21(-1.14%) |
Jul 14, 2015 | 18.33 | 18.43 | 18.28 | 18.31 | 24,781 | +0.02(+0.10%) |
Jul 13, 2015 | 18.45 | 18.75 | 18.25 | 18.29 | 33,264 | -0.22(-1.18%) |
Jul 10, 2015 | 17.84 | 18.62 | 17.50 | 18.51 | 36,844 | +0.82(+4.63%) |
Jul 09, 2015 | 18.20 | 18.38 | 17.47 | 17.69 | 29,304 | -0.25(-1.41%) |
Jul 08, 2015 | 18.33 | 18.67 | 17.87 | 17.94 | 21,760 | -0.43(-2.32%) |
Jul 07, 2015 | 18.40 | 18.50 | 18.04 | 18.37 | 22,970 | +0.03(+0.14%) |
Jul 06, 2015 | 18.44 | 18.56 | 18.34 | 18.34 | 21,347 | -0.18(-0.99%) |
Jul 02, 2015 | 18.72 | 18.52 | 18.52 | 18.52 | 21,577 | -0.10(-0.56%) |
Jul 01, 2015 | 19.26 | 19.47 | 18.61 | 18.63 | 27,688 | -0.70(-3.63%) |
Jun 30, 2015 | 19.16 | 19.68 | 19.13 | 19.33 | 22,561 | +0.29(+1.51%) |
Jun 29, 2015 | 19.90 | 19.90 | 18.96 | 19.04 | 38,215 | -0.96(-4.78%) |
Jun 26, 2015 | 19.83 | 20.00 | 19.83 | 20.00 | 77,042 | +0.29(+1.46%) |
Jun 25, 2015 | 19.81 | 19.98 | 19.58 | 19.71 | 19,525 | -0.02(-0.09%) |
Jun 24, 2015 | 19.79 | 19.99 | 19.73 | 19.73 | 27,468 | -0.17(-0.83%) |
Jun 23, 2015 | 19.89 | 19.98 | 19.83 | 19.89 | 18,619 | +0.08(+0.40%) |
Jun 22, 2015 | 19.78 | 19.93 | 19.60 | 19.82 | 33,439 | +0.34(+1.74%) |
Jun 19, 2015 | 18.97 | 19.63 | 18.90 | 19.48 | 67,552 | +0.45(+2.38%) |
Jun 18, 2015 | 18.69 | 19.06 | 18.39 | 19.03 | 31,028 | +0.46(+2.48%) |
Jun 17, 2015 | 18.52 | 18.83 | 18.50 | 18.56 | 23,858 | +0.17(+0.95%) |
Jun 16, 2015 | 18.40 | 18.48 | 18.32 | 18.39 | 21,090 | -0.01(-0.05%) |
Jun 15, 2015 | 18.97 | 19.01 | 18.40 | 18.40 | 34,063 | -0.70(-3.64%) |
Jun 12, 2015 | 18.76 | 19.14 | 18.59 | 19.09 | 39,106 | +0.23(+1.24%) |
Jun 11, 2015 | 19.15 | 19.17 | 18.39 | 18.86 | 63,358 | -0.26(-1.36%) |
Jun 10, 2015 | 18.67 | 19.49 | 18.67 | 19.12 | 79,522 | -0.26(-1.35%) |
Jun 09, 2015 | 18.85 | 19.66 | 18.77 | 19.38 | 55,715 | +0.57(+3.00%) |
Jun 08, 2015 | 18.89 | 19.03 | 18.69 | 18.82 | 19,510 | +0.00(+0.00%) |
Jun 05, 2015 | 18.82 | 18.83 | 18.55 | 18.82 | 16,252 | +0.02(+0.09%) |
Jun 04, 2015 | 19.00 | 19.00 | 18.74 | 18.80 | 10,864 | -0.33(-1.73%) |
Jun 03, 2015 | 18.78 | 19.13 | 18.78 | 19.13 | 15,351 | +0.43(+2.33%) |
Jun 02, 2015 | 18.77 | 18.95 | 18.67 | 18.69 | 16,964 | -0.13(-0.69%) |