Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.750 | 5.220 | 4.750 | 5.005 | 442,982 | -0.67(-11.73%) |
May 27, 2016 | 5.630 | 5.670 | 5.670 | 5.670 | 74,100 | +0.08(+1.43%) |
May 26, 2016 | 5.580 | 5.700 | 5.480 | 5.590 | 107,713 | +0.00(+0.00%) |
May 25, 2016 | 5.500 | 5.720 | 5.460 | 5.590 | 130,207 | +0.14(+2.57%) |
May 24, 2016 | 5.160 | 5.490 | 5.160 | 5.450 | 108,277 | +0.27(+5.21%) |
May 23, 2016 | 5.070 | 5.280 | 5.050 | 5.180 | 126,069 | +0.11(+2.17%) |
May 20, 2016 | 4.910 | 5.245 | 4.870 | 5.070 | 127,278 | +0.18(+3.68%) |
May 19, 2016 | 5.070 | 5.310 | 4.800 | 4.890 | 213,502 | -0.21(-4.12%) |
May 18, 2016 | 5.020 | 5.192 | 5.000 | 5.100 | 93,831 | +0.05(+0.99%) |
May 17, 2016 | 5.050 | 5.230 | 4.988 | 5.050 | 171,354 | -0.01(-0.20%) |
May 16, 2016 | 4.930 | 5.230 | 4.900 | 5.060 | 133,483 | +0.15(+3.05%) |
May 13, 2016 | 4.820 | 5.070 | 4.750 | 4.910 | 136,420 | +0.07(+1.45%) |
May 12, 2016 | 4.970 | 5.030 | 4.680 | 4.840 | 177,967 | -0.11(-2.22%) |
May 11, 2016 | 5.240 | 5.470 | 4.880 | 4.950 | 93,029 | -0.23(-4.44%) |
May 10, 2016 | 5.270 | 5.270 | 4.970 | 5.180 | 104,754 | -0.03(-0.58%) |
May 09, 2016 | 4.950 | 5.330 | 4.905 | 5.210 | 97,419 | +0.24(+4.83%) |
May 06, 2016 | 4.710 | 5.170 | 4.710 | 4.970 | 135,462 | +0.22(+4.63%) |
May 05, 2016 | 5.050 | 5.060 | 4.650 | 4.750 | 205,018 | -0.26(-5.19%) |
May 04, 2016 | 5.310 | 5.450 | 5.000 | 5.010 | 184,413 | -0.32(-6.00%) |
May 03, 2016 | 5.680 | 5.930 | 5.290 | 5.330 | 142,842 | -0.42(-7.30%) |
May 02, 2016 | 5.670 | 6.140 | 5.470 | 5.750 | 195,001 | +0.14(+2.50%) |
Apr 29, 2016 | 5.840 | 6.000 | 5.560 | 5.610 | 68,846 | -0.26(-4.43%) |
Apr 28, 2016 | 5.930 | 6.040 | 5.720 | 5.870 | 146,420 | -0.06(-1.01%) |
Apr 27, 2016 | 6.060 | 6.060 | 5.680 | 5.930 | 169,663 | -0.16(-2.63%) |
Apr 26, 2016 | 6.130 | 6.180 | 5.950 | 6.090 | 75,849 | -0.05(-0.81%) |
Apr 25, 2016 | 6.170 | 6.230 | 6.031 | 6.140 | 118,745 | -0.02(-0.32%) |
Apr 22, 2016 | 6.100 | 6.240 | 6.050 | 6.160 | 82,497 | +0.07(+1.15%) |
Apr 21, 2016 | 6.050 | 6.240 | 6.015 | 6.090 | 150,396 | +0.02(+0.33%) |
Apr 20, 2016 | 6.160 | 6.290 | 6.010 | 6.070 | 89,541 | -0.04(-0.65%) |
Apr 19, 2016 | 6.420 | 6.430 | 6.010 | 6.110 | 95,266 | -0.26(-4.08%) |
Apr 18, 2016 | 6.330 | 6.420 | 6.230 | 6.370 | 116,768 | -0.03(-0.47%) |
Apr 15, 2016 | 6.500 | 6.760 | 6.280 | 6.400 | 263,499 | -0.17(-2.59%) |
Apr 14, 2016 | 6.950 | 6.950 | 6.501 | 6.570 | 149,511 | +0.01(+0.15%) |
Apr 13, 2016 | 6.080 | 6.790 | 6.040 | 6.560 | 293,432 | +0.55(+9.15%) |
Apr 12, 2016 | 5.780 | 6.080 | 5.740 | 6.010 | 157,207 | +0.26(+4.52%) |
Apr 11, 2016 | 5.690 | 5.820 | 5.600 | 5.750 | 158,009 | +0.06(+1.05%) |
Apr 08, 2016 | 5.650 | 5.800 | 5.320 | 5.690 | 221,796 | +0.11(+1.97%) |
Apr 07, 2016 | 5.480 | 5.640 | 5.400 | 5.580 | 120,034 | +0.06(+1.09%) |
Apr 06, 2016 | 5.340 | 5.520 | 5.320 | 5.520 | 160,783 | +0.16(+2.99%) |
Apr 05, 2016 | 5.400 | 5.520 | 5.260 | 5.360 | 140,296 | -0.03(-0.56%) |
Apr 04, 2016 | 5.460 | 5.591 | 5.355 | 5.390 | 137,563 | -0.07(-1.28%) |
Apr 01, 2016 | 5.670 | 5.740 | 5.380 | 5.460 | 124,559 | -0.25(-4.38%) |
Mar 31, 2016 | 5.370 | 5.830 | 5.360 | 5.710 | 164,219 | +0.31(+5.74%) |
Mar 30, 2016 | 5.480 | 5.600 | 5.250 | 5.400 | 178,797 | +0.09(+1.69%) |
Mar 29, 2016 | 5.010 | 5.340 | 5.000 | 5.310 | 124,844 | +0.29(+5.78%) |
Mar 28, 2016 | 5.050 | 5.100 | 4.860 | 5.020 | 134,955 | -0.02(-0.40%) |
Mar 24, 2016 | 4.950 | 5.040 | 5.040 | 5.040 | 367,100 | +0.03(+0.60%) |
Mar 23, 2016 | 5.780 | 5.780 | 4.970 | 5.010 | 330,966 | -0.70(-12.26%) |
Mar 22, 2016 | 5.570 | 5.870 | 5.560 | 5.710 | 181,218 | +0.21(+3.82%) |
Mar 21, 2016 | 5.400 | 5.780 | 5.340 | 5.500 | 232,956 | +0.30(+5.77%) |
Mar 18, 2016 | 5.000 | 5.260 | 4.920 | 5.200 | 279,930 | +0.21(+4.21%) |
Mar 17, 2016 | 4.800 | 5.140 | 4.720 | 4.990 | 192,569 | +0.13(+2.67%) |
Mar 16, 2016 | 3.650 | 4.960 | 3.550 | 4.860 | 760,577 | -0.27(-5.26%) |
Mar 15, 2016 | 5.340 | 5.390 | 5.060 | 5.130 | 252,316 | -0.23(-4.29%) |
Mar 14, 2016 | 5.480 | 5.620 | 5.340 | 5.360 | 370,309 | -0.05(-0.92%) |
Mar 11, 2016 | 5.540 | 5.660 | 5.340 | 5.410 | 325,384 | -0.08(-1.46%) |
Mar 10, 2016 | 5.770 | 6.050 | 5.140 | 5.490 | 794,803 | -0.26(-4.52%) |
Mar 09, 2016 | 6.500 | 6.500 | 5.250 | 5.750 | 2,597,304 | -0.71(-10.99%) |
Mar 08, 2016 | 7.290 | 7.870 | 6.420 | 6.460 | 680,359 | -0.84(-11.51%) |
Mar 07, 2016 | 7.220 | 7.480 | 7.210 | 7.300 | 173,079 | +0.02(+0.27%) |
Mar 04, 2016 | 7.500 | 7.750 | 7.060 | 7.280 | 183,980 | -0.11(-1.49%) |
Mar 03, 2016 | 7.410 | 7.720 | 7.250 | 7.390 | 97,036 | -0.15(-1.99%) |
Mar 02, 2016 | 7.300 | 7.680 | 7.135 | 7.540 | 102,177 | +0.20(+2.72%) |
Mar 01, 2016 | 7.170 | 7.370 | 6.910 | 7.340 | 96,007 | +0.20(+2.80%) |
Feb 29, 2016 | 7.230 | 7.320 | 7.110 | 7.140 | 69,865 | -0.10(-1.38%) |
Feb 26, 2016 | 7.180 | 7.390 | 6.790 | 7.240 | 171,488 | +0.06(+0.84%) |
Feb 25, 2016 | 7.190 | 7.200 | 6.980 | 7.180 | 80,061 | -0.01(-0.14%) |
Feb 24, 2016 | 7.340 | 7.400 | 6.940 | 7.190 | 66,331 | -0.18(-2.44%) |
Feb 23, 2016 | 7.340 | 7.510 | 7.230 | 7.370 | 128,649 | -0.01(-0.14%) |
Feb 22, 2016 | 7.240 | 7.430 | 7.170 | 7.380 | 91,226 | +0.19(+2.64%) |
Feb 19, 2016 | 7.250 | 7.320 | 6.985 | 7.190 | 162,798 | -0.06(-0.83%) |
Feb 18, 2016 | 7.600 | 7.605 | 7.095 | 7.250 | 137,556 | -0.33(-4.35%) |
Feb 17, 2016 | 7.000 | 7.650 | 7.000 | 7.580 | 328,803 | +0.69(+10.01%) |
Feb 16, 2016 | 6.760 | 7.131 | 6.760 | 6.890 | 143,150 | +0.23(+3.45%) |
Feb 12, 2016 | 6.720 | 6.660 | 6.660 | 6.660 | 105,900 | -0.02(-0.30%) |
Feb 11, 2016 | 6.410 | 6.710 | 6.260 | 6.680 | 170,667 | +0.14(+2.14%) |
Feb 10, 2016 | 6.490 | 6.990 | 6.490 | 6.540 | 106,976 | +0.14(+2.19%) |
Feb 09, 2016 | 6.200 | 6.340 | 6.130 | 6.400 | 111,995 | +0.17(+2.73%) |
Feb 08, 2016 | 6.300 | 6.310 | 6.000 | 6.230 | 120,416 | -0.16(-2.50%) |
Feb 05, 2016 | 6.070 | 6.430 | 6.040 | 6.390 | 146,238 | +0.33(+5.45%) |
Feb 04, 2016 | 6.500 | 6.570 | 5.870 | 6.060 | 386,860 | -0.93(-13.30%) |
Feb 03, 2016 | 7.050 | 7.061 | 6.740 | 6.990 | 114,272 | -0.03(-0.43%) |
Feb 02, 2016 | 7.260 | 7.390 | 6.960 | 7.020 | 127,835 | -0.27(-3.70%) |
Feb 01, 2016 | 7.130 | 7.860 | 6.910 | 7.290 | 147,922 | +0.13(+1.82%) |
Jan 29, 2016 | 7.150 | 7.530 | 6.978 | 7.160 | 183,387 | +0.01(+0.14%) |
Jan 28, 2016 | 7.280 | 7.360 | 7.000 | 7.150 | 83,893 | -0.08(-1.11%) |
Jan 27, 2016 | 7.580 | 7.610 | 7.150 | 7.230 | 98,518 | -0.35(-4.62%) |
Jan 26, 2016 | 7.440 | 7.710 | 7.070 | 7.580 | 168,287 | +0.19(+2.57%) |
Jan 25, 2016 | 7.470 | 7.750 | 7.370 | 7.390 | 122,315 | -0.10(-1.34%) |
Jan 22, 2016 | 7.030 | 7.590 | 7.000 | 7.490 | 238,729 | +0.47(+6.70%) |
Jan 21, 2016 | 7.310 | 7.310 | 6.930 | 7.020 | 359,959 | -0.25(-3.44%) |
Jan 20, 2016 | 6.930 | 7.440 | 6.670 | 7.270 | 262,463 | +0.26(+3.71%) |
Jan 19, 2016 | 7.300 | 7.690 | 6.930 | 7.010 | 531,513 | -0.27(-3.71%) |
Jan 15, 2016 | 8.580 | 7.280 | 7.280 | 7.280 | 1,403,100 | -1.50(-17.08%) |
Jan 14, 2016 | 8.660 | 8.940 | 8.390 | 8.780 | 343,117 | +0.08(+0.92%) |
Jan 13, 2016 | 9.270 | 9.400 | 8.640 | 8.700 | 127,802 | -0.53(-5.74%) |
Jan 12, 2016 | 9.260 | 9.659 | 8.960 | 9.230 | 163,913 | +0.11(+1.21%) |
Jan 11, 2016 | 9.820 | 9.820 | 8.930 | 9.120 | 215,067 | -0.61(-6.27%) |
Jan 08, 2016 | 10.48 | 10.58 | 9.670 | 9.730 | 262,930 | -0.67(-6.44%) |
Jan 07, 2016 | 10.01 | 10.52 | 9.910 | 10.40 | 378,951 | +0.24(+2.36%) |
Jan 06, 2016 | 10.31 | 10.43 | 9.820 | 10.16 | 319,138 | -0.26(-2.50%) |
Jan 05, 2016 | 10.26 | 10.67 | 10.26 | 10.42 | 304,177 | +0.39(+3.89%) |
Jan 04, 2016 | 10.25 | 10.41 | 9.970 | 10.03 | 306,128 | -0.35(-3.37%) |
Dec 31, 2015 | 10.35 | 10.38 | 10.38 | 10.38 | 144,400 | -0.04(-0.38%) |
Dec 30, 2015 | 10.51 | 10.54 | 10.32 | 10.42 | 131,865 | -0.08(-0.76%) |
Dec 29, 2015 | 10.48 | 10.57 | 10.39 | 10.50 | 112,685 | +0.11(+1.06%) |
Dec 28, 2015 | 10.34 | 10.75 | 10.31 | 10.39 | 208,376 | -0.03(-0.29%) |
Dec 24, 2015 | 10.47 | 10.42 | 10.42 | 10.42 | 82,600 | -0.02(-0.19%) |
Dec 23, 2015 | 10.51 | 10.60 | 10.26 | 10.44 | 107,278 | -0.04(-0.38%) |
Dec 22, 2015 | 10.83 | 10.84 | 10.44 | 10.48 | 109,962 | -0.35(-3.23%) |
Dec 21, 2015 | 10.32 | 10.84 | 10.23 | 10.83 | 224,326 | +0.62(+6.12%) |
Dec 18, 2015 | 10.00 | 10.69 | 9.810 | 10.21 | 1,421,718 | -0.70(-6.38%) |
Dec 17, 2015 | 10.16 | 10.98 | 10.02 | 10.90 | 187,719 | +0.80(+7.92%) |
Dec 16, 2015 | 10.04 | 10.22 | 9.900 | 10.10 | 133,462 | +0.08(+0.80%) |
Dec 15, 2015 | 10.02 | 10.23 | 9.950 | 10.02 | 114,872 | +0.09(+0.91%) |
Dec 14, 2015 | 9.860 | 9.990 | 9.760 | 9.930 | 111,951 | +0.06(+0.61%) |
Dec 11, 2015 | 9.980 | 10.06 | 9.810 | 9.870 | 124,030 | -0.24(-2.37%) |
Dec 10, 2015 | 10.03 | 10.15 | 9.930 | 10.11 | 134,444 | +0.08(+0.80%) |
Dec 09, 2015 | 10.10 | 10.26 | 9.940 | 10.03 | 130,605 | -0.08(-0.79%) |
Dec 08, 2015 | 10.09 | 10.29 | 10.00 | 10.11 | 158,768 | -0.02(-0.20%) |
Dec 07, 2015 | 10.31 | 10.35 | 10.00 | 10.13 | 179,869 | -0.13(-1.27%) |
Dec 04, 2015 | 10.00 | 10.31 | 9.981 | 10.26 | 117,426 | +0.25(+2.50%) |
Dec 03, 2015 | 10.34 | 10.46 | 9.940 | 10.01 | 142,654 | -0.40(-3.84%) |
Dec 02, 2015 | 10.45 | 10.69 | 10.29 | 10.41 | 232,044 | -0.11(-1.05%) |
Dec 01, 2015 | 10.40 | 10.62 | 9.980 | 10.52 | 298,819 | +0.26(+2.53%) |
Nov 30, 2015 | 10.53 | 10.53 | 10.03 | 10.26 | 258,992 | -0.12(-1.16%) |
Nov 27, 2015 | 10.25 | 10.48 | 10.18 | 10.38 | 80,980 | +0.10(+0.97%) |
Nov 25, 2015 | 10.37 | 10.28 | 10.28 | 10.28 | 160,100 | -0.18(-1.72%) |
Nov 24, 2015 | 10.22 | 10.57 | 10.19 | 10.46 | 406,282 | +0.26(+2.55%) |
Nov 23, 2015 | 10.77 | 10.90 | 10.17 | 10.20 | 317,137 | -0.53(-4.94%) |
Nov 20, 2015 | 10.66 | 11.26 | 10.60 | 10.73 | 366,330 | +0.16(+1.51%) |
Nov 19, 2015 | 10.68 | 10.74 | 10.38 | 10.57 | 273,208 | +0.03(+0.28%) |
Nov 18, 2015 | 10.97 | 11.07 | 10.25 | 10.54 | 722,745 | -0.43(-3.92%) |
Nov 17, 2015 | 9.860 | 11.69 | 9.800 | 10.97 | 2,047,550 | -3.01(-21.53%) |
Nov 16, 2015 | 14.27 | 14.37 | 13.67 | 13.98 | 253,687 | -0.33(-2.31%) |
Nov 13, 2015 | 14.54 | 14.82 | 14.23 | 14.31 | 108,633 | -0.34(-2.32%) |
Nov 12, 2015 | 14.60 | 14.88 | 14.43 | 14.65 | 190,873 | +0.02(+0.14%) |
Nov 11, 2015 | 14.34 | 14.93 | 14.13 | 14.63 | 247,349 | +0.29(+2.02%) |
Nov 10, 2015 | 14.20 | 14.48 | 13.21 | 14.34 | 456,222 | -0.34(-2.32%) |
Nov 09, 2015 | 14.81 | 15.22 | 14.52 | 14.68 | 473,357 | +0.14(+0.96%) |
Nov 06, 2015 | 16.50 | 17.49 | 14.52 | 14.54 | 927,952 | -3.71(-20.33%) |
Nov 05, 2015 | 18.25 | 18.45 | 18.20 | 18.25 | 182,460 | -0.09(-0.49%) |
Nov 04, 2015 | 17.91 | 18.35 | 17.33 | 18.34 | 131,112 | +0.56(+3.15%) |
Nov 03, 2015 | 17.99 | 18.22 | 17.56 | 17.78 | 121,976 | -0.30(-1.66%) |
Nov 02, 2015 | 17.13 | 18.13 | 16.57 | 18.08 | 147,248 | +1.05(+6.17%) |
Oct 30, 2015 | 16.49 | 17.08 | 16.22 | 17.03 | 254,870 | +0.60(+3.65%) |
Oct 29, 2015 | 18.31 | 18.50 | 16.20 | 16.43 | 620,276 | -1.86(-10.17%) |
Oct 28, 2015 | 17.50 | 18.30 | 17.19 | 18.29 | 96,028 | +0.78(+4.45%) |
Oct 27, 2015 | 17.13 | 17.55 | 16.92 | 17.51 | 155,110 | +0.28(+1.63%) |
Oct 26, 2015 | 17.28 | 17.71 | 17.14 | 17.23 | 300,771 | -0.02(-0.12%) |
Oct 23, 2015 | 17.17 | 17.57 | 17.06 | 17.25 | 160,210 | +0.29(+1.71%) |
Oct 22, 2015 | 17.06 | 17.32 | 16.51 | 16.96 | 140,412 | -0.03(-0.18%) |
Oct 21, 2015 | 16.64 | 17.11 | 16.10 | 16.99 | 270,265 | +0.51(+3.09%) |
Oct 20, 2015 | 16.76 | 16.95 | 16.29 | 16.48 | 120,923 | -0.25(-1.49%) |
Oct 19, 2015 | 16.32 | 17.12 | 16.08 | 16.73 | 196,566 | +0.21(+1.27%) |
Oct 16, 2015 | 16.57 | 16.89 | 16.10 | 16.52 | 235,236 | +0.02(+0.12%) |
Oct 15, 2015 | 16.13 | 16.59 | 16.13 | 16.50 | 140,549 | +0.32(+1.98%) |
Oct 14, 2015 | 16.44 | 16.63 | 16.15 | 16.18 | 122,502 | -0.32(-1.94%) |
Oct 13, 2015 | 16.75 | 17.27 | 16.48 | 16.50 | 134,861 | -0.45(-2.65%) |
Oct 12, 2015 | 16.97 | 17.10 | 16.61 | 16.95 | 43,801 | -0.02(-0.12%) |
Oct 09, 2015 | 16.66 | 17.14 | 16.55 | 16.97 | 79,277 | +0.31(+1.86%) |
Oct 08, 2015 | 17.04 | 17.04 | 16.28 | 16.66 | 92,144 | -0.36(-2.12%) |
Oct 07, 2015 | 16.72 | 17.34 | 16.04 | 17.02 | 216,935 | +0.46(+2.78%) |
Oct 06, 2015 | 17.33 | 17.54 | 16.10 | 16.56 | 367,258 | -1.02(-5.80%) |
Oct 05, 2015 | 18.08 | 18.23 | 17.07 | 17.58 | 125,933 | -0.26(-1.46%) |
Oct 02, 2015 | 17.70 | 18.18 | 17.45 | 17.84 | 123,206 | -0.17(-0.94%) |
Oct 01, 2015 | 18.13 | 18.19 | 17.00 | 18.01 | 343,557 | -0.46(-2.49%) |
Sep 30, 2015 | 18.02 | 18.60 | 17.88 | 18.47 | 152,829 | +0.67(+3.76%) |
Sep 29, 2015 | 17.40 | 18.58 | 17.30 | 17.80 | 209,561 | +0.37(+2.12%) |
Sep 28, 2015 | 17.91 | 17.91 | 17.08 | 17.43 | 223,869 | -0.61(-3.38%) |
Sep 25, 2015 | 19.35 | 19.44 | 17.80 | 18.04 | 222,727 | -1.05(-5.50%) |
Sep 24, 2015 | 19.24 | 19.26 | 18.59 | 19.09 | 128,880 | -0.23(-1.19%) |
Sep 23, 2015 | 19.00 | 19.69 | 18.76 | 19.32 | 81,024 | +0.38(+2.01%) |
Sep 22, 2015 | 19.05 | 19.57 | 18.57 | 18.94 | 160,130 | -0.26(-1.35%) |
Sep 21, 2015 | 20.05 | 20.05 | 18.11 | 19.20 | 277,773 | -0.49(-2.49%) |
Sep 18, 2015 | 19.87 | 20.42 | 19.47 | 19.69 | 330,506 | -0.44(-2.19%) |
Sep 17, 2015 | 19.35 | 20.30 | 19.21 | 20.13 | 156,261 | +0.78(+4.03%) |
Sep 16, 2015 | 19.64 | 19.69 | 19.03 | 19.35 | 106,642 | -0.19(-0.97%) |
Sep 15, 2015 | 19.31 | 19.70 | 19.16 | 19.54 | 58,902 | +0.18(+0.93%) |
Sep 14, 2015 | 19.42 | 19.42 | 19.04 | 19.36 | 79,610 | +0.04(+0.21%) |
Sep 11, 2015 | 18.60 | 19.74 | 18.59 | 19.32 | 172,845 | +0.52(+2.77%) |
Sep 10, 2015 | 18.63 | 19.03 | 18.53 | 18.80 | 119,367 | +0.16(+0.86%) |
Sep 09, 2015 | 19.27 | 19.27 | 18.60 | 18.64 | 107,763 | -0.42(-2.20%) |
Sep 08, 2015 | 18.85 | 19.07 | 18.28 | 19.06 | 120,195 | +0.60(+3.25%) |
Sep 04, 2015 | 17.94 | 18.46 | 18.46 | 18.46 | 116,400 | +0.29(+1.60%) |
Sep 03, 2015 | 18.45 | 18.53 | 18.15 | 18.17 | 148,081 | -0.28(-1.52%) |
Sep 02, 2015 | 17.95 | 18.45 | 17.73 | 18.45 | 156,212 | +0.82(+4.65%) |
Sep 01, 2015 | 17.75 | 18.02 | 17.46 | 17.63 | 184,420 | -0.37(-2.06%) |
Aug 31, 2015 | 18.68 | 19.05 | 17.97 | 18.00 | 249,519 | -0.73(-3.90%) |
Aug 28, 2015 | 18.27 | 18.82 | 17.73 | 18.73 | 185,916 | +0.59(+3.25%) |
Aug 27, 2015 | 18.13 | 18.31 | 17.65 | 18.14 | 214,106 | +0.13(+0.72%) |
Aug 26, 2015 | 17.77 | 18.06 | 17.04 | 18.01 | 207,398 | +0.66(+3.80%) |
Aug 25, 2015 | 17.64 | 17.97 | 17.05 | 17.35 | 162,735 | +0.33(+1.94%) |
Aug 24, 2015 | 16.87 | 18.02 | 16.30 | 17.02 | 293,577 | -0.59(-3.35%) |
Aug 21, 2015 | 17.02 | 18.48 | 17.02 | 17.61 | 295,502 | +0.17(+0.97%) |
Aug 20, 2015 | 17.41 | 17.90 | 17.31 | 17.44 | 213,344 | -0.16(-0.91%) |
Aug 19, 2015 | 17.24 | 17.82 | 17.05 | 17.60 | 124,069 | +0.21(+1.21%) |
Aug 18, 2015 | 17.31 | 17.31 | 17.22 | 17.39 | 159,204 | -0.08(-0.46%) |
Aug 17, 2015 | 17.14 | 17.68 | 16.91 | 17.47 | 170,069 | +0.21(+1.22%) |
Aug 14, 2015 | 17.80 | 17.90 | 16.90 | 17.26 | 366,216 | -0.62(-3.47%) |
Aug 13, 2015 | 18.55 | 18.79 | 17.85 | 17.88 | 102,754 | -0.59(-3.19%) |
Aug 12, 2015 | 18.02 | 18.79 | 18.00 | 18.47 | 200,121 | +0.07(+0.38%) |
Aug 11, 2015 | 18.13 | 18.53 | 17.77 | 18.40 | 300,768 | +0.17(+0.93%) |
Aug 10, 2015 | 18.18 | 18.65 | 17.93 | 18.23 | 292,351 | +0.01(+0.05%) |
Aug 07, 2015 | 18.30 | 18.70 | 17.66 | 18.22 | 294,461 | -0.08(-0.44%) |
Aug 06, 2015 | 18.82 | 19.37 | 18.21 | 18.30 | 311,270 | -0.53(-2.81%) |
Aug 05, 2015 | 19.86 | 20.67 | 18.70 | 18.83 | 780,037 | -2.02(-9.69%) |
Aug 04, 2015 | 21.39 | 21.45 | 20.20 | 20.85 | 294,992 | -0.44(-2.07%) |
Aug 03, 2015 | 21.42 | 22.07 | 21.06 | 21.29 | 180,431 | -0.04(-0.19%) |
Jul 31, 2015 | 21.15 | 21.69 | 21.05 | 21.33 | 120,571 | +0.28(+1.33%) |
Jul 30, 2015 | 20.76 | 21.35 | 20.60 | 21.05 | 144,308 | +0.15(+0.72%) |
Jul 29, 2015 | 21.40 | 21.50 | 20.88 | 20.90 | 289,343 | -0.60(-2.79%) |
Jul 28, 2015 | 21.91 | 21.91 | 21.23 | 21.50 | 125,107 | -0.22(-1.01%) |
Jul 27, 2015 | 21.82 | 21.82 | 21.07 | 21.72 | 86,480 | +0.00(+0.00%) |
Jul 24, 2015 | 21.87 | 22.64 | 21.50 | 21.72 | 136,476 | -0.27(-1.23%) |
Jul 23, 2015 | 22.72 | 22.98 | 21.91 | 21.99 | 107,586 | -0.62(-2.74%) |
Jul 22, 2015 | 21.69 | 22.69 | 21.62 | 22.61 | 106,495 | +0.70(+3.19%) |
Jul 21, 2015 | 22.50 | 22.57 | 21.56 | 21.91 | 150,008 | -0.63(-2.80%) |
Jul 20, 2015 | 22.54 | 23.23 | 21.91 | 22.54 | 208,979 | +0.22(+0.99%) |
Jul 17, 2015 | 22.74 | 23.67 | 21.95 | 22.32 | 384,279 | -0.32(-1.41%) |
Jul 16, 2015 | 20.25 | 22.80 | 20.25 | 22.64 | 445,847 | +2.61(+13.03%) |
Jul 15, 2015 | 21.03 | 21.03 | 19.96 | 20.03 | 156,885 | -0.91(-4.35%) |
Jul 14, 2015 | 20.57 | 21.44 | 20.51 | 20.94 | 156,972 | +0.60(+2.95%) |
Jul 13, 2015 | 19.55 | 20.40 | 19.37 | 20.34 | 189,503 | +1.03(+5.33%) |
Jul 10, 2015 | 19.03 | 19.37 | 18.83 | 19.31 | 153,355 | +0.65(+3.48%) |
Jul 09, 2015 | 19.05 | 19.07 | 18.52 | 18.66 | 89,372 | -0.09(-0.48%) |
Jul 08, 2015 | 18.91 | 19.11 | 18.72 | 18.75 | 175,897 | -0.40(-2.09%) |
Jul 07, 2015 | 19.52 | 19.63 | 19.00 | 19.15 | 133,155 | -0.37(-1.90%) |
Jul 06, 2015 | 19.03 | 19.95 | 19.00 | 19.52 | 93,139 | +0.25(+1.30%) |
Jul 02, 2015 | 19.53 | 19.27 | 19.27 | 19.27 | 145,100 | -0.29(-1.48%) |
Jul 01, 2015 | 19.72 | 20.07 | 19.15 | 19.56 | 152,208 | +0.10(+0.51%) |
Jun 30, 2015 | 19.23 | 19.70 | 19.05 | 19.46 | 236,966 | +0.68(+3.62%) |
Jun 29, 2015 | 19.29 | 19.69 | 18.74 | 18.78 | 197,368 | -0.60(-3.10%) |
Jun 26, 2015 | 19.60 | 19.80 | 19.18 | 19.38 | 212,717 | -0.11(-0.56%) |
Jun 25, 2015 | 19.64 | 19.64 | 19.42 | 19.49 | 73,139 | -0.05(-0.26%) |
Jun 24, 2015 | 19.99 | 19.99 | 19.52 | 19.54 | 118,104 | -0.45(-2.25%) |
Jun 23, 2015 | 19.99 | 20.18 | 19.55 | 19.99 | 119,496 | -0.04(-0.20%) |
Jun 22, 2015 | 20.10 | 20.29 | 19.81 | 20.03 | 153,885 | +0.05(+0.25%) |
Jun 19, 2015 | 20.48 | 20.57 | 19.95 | 19.98 | 258,308 | -0.42(-2.06%) |
Jun 18, 2015 | 19.57 | 20.70 | 19.47 | 20.40 | 260,870 | +0.96(+4.94%) |
Jun 17, 2015 | 18.87 | 19.75 | 18.78 | 19.44 | 132,645 | +0.69(+3.68%) |
Jun 16, 2015 | 18.99 | 18.99 | 18.75 | 18.75 | 59,531 | -0.21(-1.11%) |
Jun 15, 2015 | 18.63 | 19.10 | 18.26 | 18.96 | 132,413 | +0.31(+1.66%) |
Jun 12, 2015 | 18.68 | 18.85 | 18.34 | 18.65 | 74,078 | -0.03(-0.16%) |
Jun 11, 2015 | 18.48 | 18.76 | 18.30 | 18.68 | 84,420 | +0.33(+1.80%) |
Jun 10, 2015 | 18.36 | 18.62 | 18.15 | 18.35 | 198,812 | -0.06(-0.33%) |
Jun 09, 2015 | 18.70 | 18.70 | 17.71 | 18.41 | 212,282 | -0.12(-0.65%) |
Jun 08, 2015 | 18.75 | 19.08 | 18.35 | 18.53 | 143,090 | -0.36(-1.91%) |
Jun 05, 2015 | 18.93 | 19.20 | 18.65 | 18.89 | 146,271 | +0.10(+0.53%) |
Jun 04, 2015 | 18.84 | 19.00 | 18.49 | 18.79 | 114,468 | -0.22(-1.16%) |
Jun 03, 2015 | 18.75 | 19.29 | 18.62 | 19.01 | 137,807 | +0.35(+1.88%) |
Jun 02, 2015 | 18.37 | 18.84 | 18.20 | 18.66 | 95,436 | +0.15(+0.81%) |