Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.81 | 25.92 | 24.76 | 25.74 | 1,019,007 | +1.07(+4.32%) |
Jun 29, 2016 | 24.65 | 24.99 | 24.36 | 24.67 | 438,321 | +0.38(+1.55%) |
Jun 28, 2016 | 25.25 | 25.39 | 24.06 | 24.29 | 493,053 | -0.74(-2.96%) |
Jun 27, 2016 | 24.08 | 25.30 | 24.08 | 25.03 | 688,220 | +1.09(+4.57%) |
Jun 24, 2016 | 22.73 | 24.13 | 22.13 | 23.94 | 655,292 | +0.23(+0.95%) |
Jun 23, 2016 | 23.56 | 23.99 | 23.46 | 23.72 | 284,551 | +0.35(+1.51%) |
Jun 22, 2016 | 23.60 | 23.60 | 23.15 | 23.36 | 267,325 | -0.17(-0.71%) |
Jun 21, 2016 | 22.92 | 23.56 | 22.75 | 23.53 | 297,264 | +0.80(+3.51%) |
Jun 20, 2016 | 22.63 | 22.93 | 22.63 | 22.73 | 204,651 | +0.30(+1.35%) |
Jun 17, 2016 | 23.01 | 23.01 | 21.91 | 22.43 | 357,244 | -0.51(-2.23%) |
Jun 16, 2016 | 22.59 | 22.97 | 22.54 | 22.94 | 154,338 | +0.10(+0.43%) |
Jun 15, 2016 | 22.92 | 23.35 | 22.53 | 22.84 | 230,257 | +0.05(+0.20%) |
Jun 14, 2016 | 22.40 | 22.91 | 22.28 | 22.80 | 155,204 | +0.21(+0.94%) |
Jun 13, 2016 | 22.70 | 22.88 | 22.33 | 22.58 | 230,892 | -0.29(-1.27%) |
Jun 10, 2016 | 23.06 | 23.07 | 22.57 | 22.88 | 178,527 | -0.31(-1.33%) |
Jun 09, 2016 | 23.02 | 23.57 | 22.99 | 23.18 | 222,250 | +0.05(+0.21%) |
Jun 08, 2016 | 22.63 | 23.17 | 22.63 | 23.13 | 227,409 | +0.49(+2.15%) |
Jun 07, 2016 | 22.74 | 23.01 | 22.58 | 22.65 | 145,252 | -0.05(-0.22%) |
Jun 06, 2016 | 22.29 | 22.86 | 22.06 | 22.70 | 392,423 | +0.72(+3.26%) |
Jun 03, 2016 | 21.75 | 22.34 | 21.73 | 21.98 | 245,863 | +0.23(+1.07%) |
Jun 02, 2016 | 21.33 | 21.75 | 21.32 | 21.74 | 257,753 | +0.23(+1.05%) |
Jun 01, 2016 | 21.17 | 21.72 | 20.90 | 21.52 | 643,209 | +0.18(+0.84%) |
May 31, 2016 | 21.62 | 21.73 | 21.26 | 21.34 | 374,113 | -0.41(-1.87%) |
May 27, 2016 | 21.69 | 21.74 | 21.74 | 21.74 | 189,146 | +0.14(+0.64%) |
May 26, 2016 | 21.73 | 21.73 | 21.39 | 21.61 | 143,228 | -0.01(-0.04%) |
May 25, 2016 | 21.97 | 22.10 | 21.31 | 21.61 | 168,974 | -0.20(-0.92%) |
May 24, 2016 | 21.74 | 22.54 | 21.74 | 21.81 | 382,394 | +0.10(+0.47%) |
May 23, 2016 | 21.53 | 21.92 | 21.42 | 21.71 | 276,419 | +0.35(+1.63%) |
May 20, 2016 | 21.23 | 21.46 | 21.20 | 21.36 | 168,874 | +0.31(+1.48%) |
May 19, 2016 | 21.30 | 21.30 | 20.95 | 21.05 | 308,073 | -0.25(-1.15%) |
May 18, 2016 | 21.06 | 21.46 | 21.06 | 21.30 | 202,332 | +0.27(+1.27%) |
May 17, 2016 | 21.95 | 21.95 | 20.92 | 21.03 | 350,833 | -0.84(-3.86%) |
May 16, 2016 | 21.59 | 22.00 | 21.49 | 21.88 | 231,675 | +0.35(+1.62%) |
May 13, 2016 | 21.76 | 22.07 | 21.50 | 21.53 | 182,288 | -0.22(-1.00%) |
May 12, 2016 | 21.02 | 21.96 | 20.95 | 21.74 | 265,253 | +0.61(+2.87%) |
May 11, 2016 | 21.38 | 21.71 | 20.69 | 21.14 | 337,744 | -0.39(-1.79%) |
May 10, 2016 | 21.51 | 22.07 | 21.38 | 21.52 | 464,706 | +0.27(+1.29%) |
May 09, 2016 | 20.24 | 21.41 | 20.10 | 21.25 | 654,267 | +1.02(+5.02%) |
May 06, 2016 | 20.04 | 20.27 | 19.96 | 20.23 | 219,787 | +0.23(+1.17%) |
May 05, 2016 | 19.60 | 20.02 | 19.52 | 20.00 | 250,666 | +0.54(+2.76%) |
May 04, 2016 | 19.25 | 19.59 | 19.25 | 19.46 | 167,600 | +0.12(+0.64%) |
May 03, 2016 | 19.27 | 19.54 | 19.05 | 19.34 | 156,129 | -0.02(-0.08%) |
May 02, 2016 | 19.34 | 19.63 | 19.26 | 19.36 | 231,585 | +0.20(+1.07%) |
Apr 29, 2016 | 18.74 | 19.23 | 18.64 | 19.15 | 219,199 | +0.43(+2.30%) |
Apr 28, 2016 | 18.71 | 19.05 | 18.67 | 18.72 | 158,750 | -0.13(-0.70%) |
Apr 27, 2016 | 18.76 | 19.05 | 18.64 | 18.85 | 199,172 | +0.04(+0.22%) |
Apr 26, 2016 | 18.96 | 18.96 | 18.69 | 18.81 | 210,852 | -0.04(-0.20%) |
Apr 25, 2016 | 18.43 | 19.02 | 18.24 | 18.85 | 332,450 | +0.67(+3.70%) |
Apr 22, 2016 | 16.98 | 18.25 | 16.79 | 18.18 | 669,882 | +1.13(+6.66%) |
Apr 21, 2016 | 17.78 | 17.79 | 17.02 | 17.04 | 252,467 | -0.75(-4.24%) |
Apr 20, 2016 | 18.38 | 18.39 | 17.75 | 17.79 | 283,958 | -0.59(-3.19%) |
Apr 19, 2016 | 18.74 | 18.78 | 18.36 | 18.38 | 238,155 | -0.11(-0.62%) |
Apr 18, 2016 | 18.44 | 18.80 | 18.43 | 18.50 | 135,858 | +0.11(+0.62%) |
Apr 15, 2016 | 18.20 | 18.53 | 18.20 | 18.38 | 132,585 | +0.15(+0.81%) |
Apr 14, 2016 | 18.51 | 18.61 | 18.12 | 18.23 | 248,274 | -0.26(-1.42%) |
Apr 13, 2016 | 18.57 | 18.77 | 18.42 | 18.50 | 180,474 | +0.00(+0.00%) |
Apr 12, 2016 | 18.50 | 18.87 | 18.46 | 18.50 | 191,203 | +0.04(+0.20%) |
Apr 11, 2016 | 18.75 | 19.26 | 18.43 | 18.46 | 280,507 | -0.07(-0.38%) |
Apr 08, 2016 | 18.11 | 19.02 | 17.91 | 18.53 | 364,148 | +0.62(+3.45%) |
Apr 07, 2016 | 18.13 | 18.13 | 17.65 | 17.91 | 357,044 | -0.25(-1.35%) |
Apr 06, 2016 | 18.15 | 18.24 | 17.87 | 18.16 | 299,341 | +0.07(+0.41%) |
Apr 05, 2016 | 18.60 | 18.82 | 17.99 | 18.08 | 214,811 | -0.47(-2.54%) |
Apr 04, 2016 | 17.97 | 18.59 | 17.91 | 18.55 | 236,237 | +0.66(+3.66%) |
Apr 01, 2016 | 17.25 | 18.17 | 17.25 | 17.90 | 277,666 | +0.56(+3.21%) |
Mar 31, 2016 | 17.39 | 17.84 | 17.25 | 17.34 | 217,864 | -0.11(-0.61%) |
Mar 30, 2016 | 17.42 | 17.59 | 17.26 | 17.45 | 198,132 | +0.07(+0.42%) |
Mar 29, 2016 | 17.47 | 17.62 | 17.24 | 17.37 | 350,703 | -0.06(-0.35%) |
Mar 28, 2016 | 17.16 | 17.60 | 17.01 | 17.43 | 228,822 | +0.38(+2.23%) |
Mar 24, 2016 | 16.87 | 17.05 | 17.05 | 17.05 | 265,536 | +0.07(+0.39%) |
Mar 23, 2016 | 17.35 | 17.35 | 16.45 | 16.99 | 250,373 | -0.35(-2.03%) |
Mar 22, 2016 | 17.24 | 17.35 | 17.09 | 17.34 | 286,884 | +0.07(+0.40%) |
Mar 21, 2016 | 17.23 | 17.41 | 17.13 | 17.27 | 231,941 | +0.07(+0.38%) |
Mar 18, 2016 | 17.44 | 17.44 | 17.15 | 17.20 | 405,819 | -0.11(-0.64%) |
Mar 17, 2016 | 16.85 | 17.42 | 16.83 | 17.32 | 201,876 | +0.48(+2.82%) |
Mar 16, 2016 | 16.72 | 16.96 | 16.52 | 16.84 | 209,620 | -0.01(-0.07%) |
Mar 15, 2016 | 17.30 | 17.48 | 16.81 | 16.85 | 212,663 | -0.54(-3.11%) |
Mar 14, 2016 | 17.59 | 17.95 | 17.35 | 17.39 | 452,027 | -0.09(-0.49%) |
Mar 11, 2016 | 15.89 | 17.64 | 15.89 | 17.48 | 531,337 | +1.70(+10.75%) |
Mar 10, 2016 | 16.23 | 16.31 | 15.66 | 15.78 | 224,524 | -0.32(-1.98%) |
Mar 09, 2016 | 16.14 | 16.34 | 15.62 | 16.10 | 151,707 | +0.10(+0.64%) |
Mar 08, 2016 | 15.85 | 16.21 | 15.75 | 16.00 | 169,428 | +0.11(+0.67%) |
Mar 07, 2016 | 16.10 | 16.10 | 15.78 | 15.89 | 233,694 | -0.32(-1.97%) |
Mar 04, 2016 | 15.93 | 16.49 | 15.71 | 16.21 | 295,036 | +0.35(+2.22%) |
Mar 03, 2016 | 15.68 | 15.93 | 15.54 | 15.86 | 273,998 | +0.04(+0.26%) |
Mar 02, 2016 | 15.98 | 16.09 | 15.65 | 15.82 | 242,053 | -0.33(-2.03%) |
Mar 01, 2016 | 15.68 | 16.18 | 15.61 | 16.15 | 367,746 | +0.57(+3.66%) |
Feb 29, 2016 | 15.65 | 15.89 | 15.52 | 15.58 | 189,094 | -0.07(-0.44%) |
Feb 26, 2016 | 15.70 | 15.98 | 15.42 | 15.65 | 261,348 | -0.05(-0.34%) |
Feb 25, 2016 | 15.57 | 15.91 | 15.39 | 15.70 | 184,599 | +0.14(+0.87%) |
Feb 24, 2016 | 15.05 | 15.70 | 15.01 | 15.57 | 240,991 | +0.39(+2.57%) |
Feb 23, 2016 | 14.80 | 15.41 | 14.67 | 15.18 | 262,166 | +0.41(+2.77%) |
Feb 22, 2016 | 15.03 | 15.18 | 14.55 | 14.77 | 294,430 | -0.29(-1.93%) |
Feb 19, 2016 | 14.57 | 15.37 | 14.41 | 15.06 | 218,062 | +0.49(+3.35%) |
Feb 18, 2016 | 14.66 | 14.80 | 14.11 | 14.57 | 155,133 | -0.14(-0.97%) |
Feb 17, 2016 | 14.71 | 15.36 | 14.64 | 14.71 | 229,140 | -0.06(-0.39%) |
Feb 16, 2016 | 14.53 | 15.02 | 14.06 | 14.77 | 250,878 | +0.41(+2.82%) |
Feb 12, 2016 | 14.97 | 14.37 | 14.37 | 14.37 | 202,081 | -0.27(-1.85%) |
Feb 11, 2016 | 14.05 | 14.77 | 13.84 | 14.64 | 210,967 | +0.23(+1.62%) |
Feb 10, 2016 | 14.81 | 14.94 | 14.12 | 14.40 | 319,918 | -0.26(-1.76%) |
Feb 09, 2016 | 13.55 | 15.02 | 13.55 | 14.66 | 304,993 | +0.96(+7.03%) |
Feb 08, 2016 | 13.98 | 14.26 | 13.26 | 13.70 | 786,947 | -0.62(-4.32%) |
Feb 05, 2016 | 15.29 | 15.34 | 14.20 | 14.32 | 818,463 | -1.24(-7.98%) |
Feb 04, 2016 | 16.25 | 16.38 | 15.50 | 15.56 | 378,082 | -0.76(-4.65%) |
Feb 03, 2016 | 16.76 | 16.81 | 16.09 | 16.32 | 188,018 | -0.36(-2.16%) |
Feb 02, 2016 | 16.31 | 16.73 | 15.99 | 16.68 | 263,708 | +0.15(+0.92%) |
Feb 01, 2016 | 16.85 | 16.97 | 16.50 | 16.52 | 373,162 | -0.41(-2.44%) |
Jan 29, 2016 | 16.74 | 17.05 | 16.74 | 16.94 | 225,774 | +0.20(+1.22%) |
Jan 28, 2016 | 16.58 | 16.95 | 16.52 | 16.73 | 182,102 | +0.25(+1.49%) |
Jan 27, 2016 | 16.70 | 16.87 | 16.36 | 16.49 | 243,000 | -0.29(-1.71%) |
Jan 26, 2016 | 16.95 | 17.18 | 16.51 | 16.77 | 323,222 | -0.14(-0.85%) |
Jan 25, 2016 | 16.97 | 17.21 | 16.68 | 16.92 | 218,572 | +0.02(+0.12%) |
Jan 22, 2016 | 16.87 | 17.03 | 16.55 | 16.90 | 233,726 | +0.44(+2.66%) |
Jan 21, 2016 | 16.53 | 16.60 | 16.33 | 16.46 | 249,665 | -0.07(-0.42%) |
Jan 20, 2016 | 16.43 | 16.62 | 16.07 | 16.53 | 518,260 | -0.04(-0.25%) |
Jan 19, 2016 | 16.42 | 16.59 | 16.06 | 16.57 | 379,727 | +0.88(+5.61%) |
Jan 15, 2016 | 16.72 | 15.69 | 15.69 | 15.69 | 550,842 | -1.41(-8.22%) |
Jan 14, 2016 | 16.70 | 17.33 | 16.53 | 17.09 | 372,154 | +0.36(+2.13%) |
Jan 13, 2016 | 16.95 | 17.16 | 16.61 | 16.74 | 295,560 | -0.06(-0.37%) |
Jan 12, 2016 | 16.87 | 17.52 | 16.78 | 16.80 | 427,531 | +0.05(+0.32%) |
Jan 11, 2016 | 17.44 | 17.52 | 16.43 | 16.75 | 304,810 | -0.52(-2.99%) |
Jan 08, 2016 | 16.80 | 17.44 | 16.74 | 17.26 | 222,897 | +0.45(+2.71%) |
Jan 07, 2016 | 17.45 | 17.52 | 16.51 | 16.81 | 404,843 | -0.98(-5.48%) |
Jan 06, 2016 | 17.45 | 17.91 | 17.44 | 17.78 | 260,994 | +0.17(+0.98%) |
Jan 05, 2016 | 17.45 | 17.95 | 17.30 | 17.61 | 239,280 | +0.28(+1.61%) |
Jan 04, 2016 | 18.14 | 18.35 | 17.30 | 17.33 | 531,090 | -1.29(-6.91%) |
Dec 31, 2015 | 19.17 | 18.62 | 18.62 | 18.62 | 344,612 | -0.58(-3.01%) |
Dec 30, 2015 | 19.46 | 19.57 | 18.66 | 19.20 | 228,683 | -0.45(-2.27%) |
Dec 29, 2015 | 19.43 | 19.67 | 19.27 | 19.64 | 267,340 | +0.31(+1.59%) |
Dec 28, 2015 | 19.01 | 19.34 | 18.86 | 19.34 | 162,765 | +0.32(+1.70%) |
Dec 24, 2015 | 19.03 | 19.01 | 19.01 | 19.01 | 100,308 | +0.17(+0.89%) |
Dec 23, 2015 | 19.31 | 19.32 | 18.71 | 18.84 | 201,981 | -0.25(-1.29%) |
Dec 22, 2015 | 18.18 | 19.10 | 18.08 | 19.09 | 342,088 | +0.94(+5.17%) |
Dec 21, 2015 | 18.06 | 18.44 | 17.80 | 18.15 | 201,793 | +0.19(+1.05%) |
Dec 18, 2015 | 17.78 | 18.19 | 17.64 | 17.96 | 526,487 | +0.07(+0.41%) |
Dec 17, 2015 | 18.04 | 18.14 | 17.81 | 17.89 | 189,631 | -0.16(-0.91%) |
Dec 16, 2015 | 18.41 | 18.41 | 17.87 | 18.05 | 190,993 | -0.30(-1.63%) |
Dec 15, 2015 | 17.69 | 18.44 | 17.64 | 18.35 | 265,014 | +0.60(+3.37%) |
Dec 14, 2015 | 19.26 | 19.26 | 17.36 | 17.75 | 508,873 | -1.02(-5.41%) |
Dec 11, 2015 | 17.81 | 19.56 | 17.68 | 18.77 | 547,908 | +0.62(+3.43%) |
Dec 10, 2015 | 18.85 | 19.06 | 17.82 | 18.15 | 355,231 | -0.66(-3.53%) |
Dec 09, 2015 | 18.75 | 19.49 | 18.55 | 18.81 | 531,324 | +0.14(+0.72%) |
Dec 08, 2015 | 17.36 | 19.00 | 17.02 | 18.68 | 487,699 | +1.25(+7.15%) |
Dec 07, 2015 | 17.89 | 17.89 | 17.30 | 17.43 | 213,081 | +0.08(+0.45%) |
Dec 04, 2015 | 16.75 | 17.41 | 16.72 | 17.35 | 242,287 | +0.61(+3.67%) |
Dec 03, 2015 | 16.86 | 17.21 | 16.59 | 16.74 | 197,883 | -0.13(-0.78%) |
Dec 02, 2015 | 16.98 | 17.00 | 16.76 | 16.87 | 158,665 | -0.02(-0.10%) |
Dec 01, 2015 | 17.91 | 18.03 | 16.84 | 16.89 | 1,551,430 | -0.92(-5.16%) |
Nov 30, 2015 | 16.14 | 17.97 | 15.84 | 17.80 | 728,629 | +2.08(+13.21%) |
Nov 27, 2015 | 15.57 | 15.86 | 15.54 | 15.73 | 42,151 | +0.23(+1.51%) |
Nov 25, 2015 | 15.57 | 15.49 | 15.49 | 15.49 | 57,353 | +0.03(+0.19%) |
Nov 24, 2015 | 15.18 | 15.51 | 15.15 | 15.46 | 65,900 | +0.23(+1.53%) |
Nov 23, 2015 | 15.03 | 15.29 | 14.99 | 15.23 | 158,926 | +0.26(+1.75%) |
Nov 20, 2015 | 14.91 | 15.16 | 14.81 | 14.97 | 121,177 | +0.07(+0.47%) |
Nov 19, 2015 | 14.97 | 15.09 | 14.66 | 14.90 | 137,168 | -0.10(-0.68%) |
Nov 18, 2015 | 14.77 | 15.02 | 14.70 | 15.00 | 99,295 | +0.24(+1.61%) |
Nov 17, 2015 | 14.94 | 14.94 | 14.74 | 14.76 | 111,989 | -0.08(-0.55%) |
Nov 16, 2015 | 14.67 | 14.97 | 14.66 | 14.84 | 171,154 | +0.12(+0.81%) |
Nov 13, 2015 | 14.55 | 14.76 | 14.55 | 14.73 | 116,618 | +0.07(+0.47%) |
Nov 12, 2015 | 15.36 | 15.36 | 14.60 | 14.66 | 220,588 | -0.72(-4.69%) |
Nov 11, 2015 | 15.47 | 15.65 | 15.30 | 15.38 | 117,602 | -0.01(-0.08%) |
Nov 10, 2015 | 15.18 | 15.65 | 15.14 | 15.39 | 143,277 | +0.11(+0.72%) |
Nov 09, 2015 | 14.96 | 15.32 | 14.95 | 15.28 | 124,289 | +0.22(+1.44%) |
Nov 06, 2015 | 15.06 | 15.26 | 14.82 | 15.06 | 240,054 | -0.06(-0.38%) |
Nov 05, 2015 | 15.12 | 15.27 | 15.00 | 15.12 | 104,130 | -0.02(-0.11%) |
Nov 04, 2015 | 15.57 | 15.57 | 15.09 | 15.14 | 222,589 | -0.32(-2.07%) |
Nov 03, 2015 | 15.61 | 15.64 | 15.16 | 15.46 | 262,786 | -0.19(-1.20%) |
Nov 02, 2015 | 15.49 | 15.77 | 15.39 | 15.64 | 189,746 | +0.22(+1.43%) |
Oct 30, 2015 | 15.64 | 15.75 | 15.37 | 15.42 | 213,408 | -0.20(-1.28%) |
Oct 29, 2015 | 15.80 | 15.94 | 15.33 | 15.62 | 229,769 | -0.17(-1.06%) |
Oct 28, 2015 | 15.46 | 15.90 | 15.34 | 15.79 | 334,539 | +0.47(+3.05%) |
Oct 27, 2015 | 14.75 | 15.36 | 14.75 | 15.32 | 344,858 | +0.54(+3.66%) |
Oct 26, 2015 | 14.77 | 14.93 | 14.38 | 14.78 | 170,841 | -0.08(-0.55%) |
Oct 23, 2015 | 14.30 | 14.96 | 14.10 | 14.87 | 248,198 | +0.66(+4.67%) |
Oct 22, 2015 | 13.84 | 14.34 | 13.83 | 14.20 | 141,793 | +0.37(+2.67%) |
Oct 21, 2015 | 14.14 | 14.20 | 13.77 | 13.83 | 167,749 | -0.27(-1.95%) |
Oct 20, 2015 | 13.95 | 14.31 | 13.73 | 14.11 | 160,674 | +0.20(+1.41%) |
Oct 19, 2015 | 14.07 | 14.12 | 13.78 | 13.91 | 126,766 | -0.11(-0.79%) |
Oct 16, 2015 | 14.08 | 14.08 | 13.89 | 14.02 | 137,520 | +0.00(+0.03%) |
Oct 15, 2015 | 13.95 | 14.05 | 13.53 | 14.02 | 166,802 | +0.14(+1.03%) |
Oct 14, 2015 | 14.12 | 14.27 | 13.86 | 13.87 | 128,712 | -0.20(-1.40%) |
Oct 13, 2015 | 14.17 | 14.52 | 14.02 | 14.07 | 296,686 | -0.10(-0.69%) |
Oct 12, 2015 | 14.05 | 14.27 | 13.98 | 14.17 | 262,930 | +0.25(+1.80%) |
Oct 09, 2015 | 13.73 | 14.11 | 13.65 | 13.92 | 319,466 | +0.32(+2.38%) |
Oct 08, 2015 | 12.96 | 13.63 | 12.88 | 13.60 | 268,484 | +0.64(+4.93%) |
Oct 07, 2015 | 12.85 | 13.05 | 12.75 | 12.96 | 119,657 | +0.06(+0.48%) |
Oct 06, 2015 | 13.16 | 13.21 | 12.70 | 12.89 | 197,512 | -0.21(-1.60%) |
Oct 05, 2015 | 12.73 | 13.20 | 12.72 | 13.10 | 231,783 | +0.50(+4.00%) |
Oct 02, 2015 | 12.59 | 12.66 | 12.30 | 12.60 | 136,646 | +0.05(+0.39%) |
Oct 01, 2015 | 12.60 | 12.68 | 12.37 | 12.55 | 125,634 | -0.04(-0.33%) |
Sep 30, 2015 | 12.45 | 12.76 | 12.30 | 12.59 | 266,737 | +0.31(+2.50%) |
Sep 29, 2015 | 12.06 | 12.31 | 11.93 | 12.28 | 216,810 | +0.21(+1.77%) |
Sep 28, 2015 | 11.61 | 12.10 | 11.60 | 12.07 | 174,116 | +0.51(+4.39%) |
Sep 25, 2015 | 11.99 | 12.10 | 11.54 | 11.56 | 196,306 | -0.39(-3.26%) |
Sep 24, 2015 | 11.72 | 12.03 | 11.60 | 11.95 | 210,581 | +0.22(+1.85%) |
Sep 23, 2015 | 11.64 | 11.85 | 11.53 | 11.73 | 207,760 | +0.20(+1.78%) |
Sep 22, 2015 | 11.58 | 11.92 | 11.26 | 11.53 | 178,573 | -0.11(-0.92%) |
Sep 21, 2015 | 11.52 | 11.84 | 11.38 | 11.64 | 303,658 | +0.21(+1.87%) |
Sep 18, 2015 | 11.87 | 11.92 | 11.33 | 11.42 | 354,606 | -0.61(-5.07%) |
Sep 17, 2015 | 11.92 | 12.17 | 11.86 | 12.03 | 179,173 | +0.16(+1.38%) |
Sep 16, 2015 | 11.66 | 11.90 | 11.57 | 11.87 | 130,523 | +0.23(+1.97%) |
Sep 15, 2015 | 11.47 | 11.75 | 11.34 | 11.64 | 134,803 | +0.16(+1.36%) |
Sep 14, 2015 | 11.69 | 11.74 | 11.18 | 11.48 | 270,483 | -0.11(-0.99%) |
Sep 11, 2015 | 11.49 | 11.82 | 11.40 | 11.60 | 187,088 | +0.08(+0.71%) |
Sep 10, 2015 | 11.38 | 11.64 | 11.33 | 11.52 | 113,265 | +0.21(+1.85%) |
Sep 09, 2015 | 11.99 | 12.05 | 11.28 | 11.31 | 341,590 | -0.25(-2.20%) |
Sep 08, 2015 | 11.25 | 11.69 | 11.01 | 11.56 | 374,853 | +0.49(+4.40%) |
Sep 04, 2015 | 10.86 | 11.08 | 11.08 | 11.08 | 144,239 | +0.13(+1.20%) |
Sep 03, 2015 | 11.12 | 11.14 | 10.86 | 10.94 | 95,141 | -0.08(-0.74%) |
Sep 02, 2015 | 10.80 | 11.04 | 10.77 | 11.03 | 77,288 | +0.36(+3.38%) |
Sep 01, 2015 | 10.71 | 10.89 | 10.65 | 10.67 | 154,711 | -0.16(-1.48%) |
Aug 31, 2015 | 10.57 | 10.89 | 10.53 | 10.83 | 152,241 | +0.24(+2.28%) |
Aug 28, 2015 | 10.33 | 10.64 | 10.33 | 10.58 | 153,764 | +0.20(+1.89%) |
Aug 27, 2015 | 10.25 | 10.59 | 10.21 | 10.39 | 139,487 | +0.23(+2.30%) |
Aug 26, 2015 | 10.51 | 10.51 | 10.06 | 10.15 | 131,806 | -0.14(-1.35%) |
Aug 25, 2015 | 10.48 | 10.50 | 10.24 | 10.29 | 161,069 | +0.05(+0.48%) |
Aug 24, 2015 | 10.24 | 10.55 | 10.14 | 10.24 | 222,162 | -0.16(-1.54%) |
Aug 21, 2015 | 10.12 | 10.67 | 10.12 | 10.40 | 97,638 | +0.12(+1.16%) |
Aug 20, 2015 | 10.20 | 10.39 | 10.18 | 10.28 | 87,021 | +0.10(+1.01%) |
Aug 19, 2015 | 10.30 | 10.45 | 10.14 | 10.18 | 67,514 | -0.12(-1.15%) |
Aug 18, 2015 | 10.55 | 10.55 | 10.26 | 10.30 | 75,758 | -0.22(-2.10%) |
Aug 17, 2015 | 10.21 | 10.69 | 10.21 | 10.52 | 99,529 | +0.28(+2.72%) |
Aug 14, 2015 | 10.41 | 10.53 | 10.17 | 10.24 | 107,874 | -0.14(-1.30%) |
Aug 13, 2015 | 10.10 | 10.46 | 10.08 | 10.38 | 116,206 | +0.37(+3.73%) |
Aug 12, 2015 | 9.571 | 10.04 | 9.444 | 10.01 | 104,733 | +0.38(+3.96%) |
Aug 11, 2015 | 9.617 | 9.744 | 9.473 | 9.625 | 69,898 | -0.04(-0.42%) |
Aug 10, 2015 | 9.805 | 9.813 | 9.555 | 9.666 | 140,780 | -0.12(-1.21%) |
Aug 07, 2015 | 9.715 | 10.04 | 9.637 | 9.784 | 73,359 | +0.00(+0.04%) |
Aug 06, 2015 | 9.842 | 10.01 | 9.678 | 9.780 | 283,318 | +0.00(+0.00%) |
Aug 05, 2015 | 9.825 | 10.23 | 9.731 | 9.780 | 86,297 | -0.02(-0.25%) |
Aug 04, 2015 | 9.731 | 9.907 | 9.600 | 9.805 | 98,251 | +0.08(+0.80%) |
Aug 03, 2015 | 9.752 | 9.829 | 9.530 | 9.727 | 66,367 | -0.01(-0.13%) |
Jul 31, 2015 | 9.760 | 9.832 | 9.662 | 9.739 | 60,143 | +0.10(+1.06%) |
Jul 30, 2015 | 9.809 | 9.809 | 9.383 | 9.637 | 87,131 | -0.16(-1.63%) |
Jul 29, 2015 | 9.674 | 9.809 | 9.637 | 9.797 | 56,062 | +0.07(+0.76%) |
Jul 28, 2015 | 9.756 | 9.830 | 9.535 | 9.723 | 111,044 | -0.00(-0.04%) |
Jul 27, 2015 | 9.744 | 9.809 | 9.633 | 9.727 | 112,116 | -0.02(-0.25%) |
Jul 24, 2015 | 9.756 | 9.834 | 9.596 | 9.752 | 84,964 | +0.01(+0.13%) |
Jul 23, 2015 | 10.01 | 10.06 | 9.703 | 9.739 | 95,295 | -0.21(-2.10%) |
Jul 22, 2015 | 10.05 | 10.15 | 9.858 | 9.948 | 72,646 | -0.05(-0.53%) |
Jul 21, 2015 | 10.21 | 10.22 | 9.887 | 10.00 | 111,249 | -0.12(-1.17%) |
Jul 20, 2015 | 9.739 | 10.16 | 9.703 | 10.12 | 96,462 | +0.37(+3.78%) |
Jul 17, 2015 | 9.957 | 9.993 | 9.629 | 9.752 | 147,326 | -0.18(-1.77%) |
Jul 16, 2015 | 9.961 | 10.01 | 9.780 | 9.928 | 95,053 | +0.11(+1.08%) |
Jul 15, 2015 | 9.928 | 9.928 | 9.186 | 9.821 | 97,013 | -0.15(-1.52%) |
Jul 14, 2015 | 9.989 | 10.03 | 9.879 | 9.973 | 78,640 | +0.04(+0.37%) |
Jul 13, 2015 | 9.899 | 10.01 | 9.760 | 9.936 | 102,724 | +0.12(+1.25%) |
Jul 10, 2015 | 9.780 | 9.854 | 9.670 | 9.813 | 111,771 | +0.19(+2.00%) |
Jul 09, 2015 | 9.834 | 9.879 | 9.477 | 9.621 | 71,936 | -0.05(-0.55%) |
Jul 08, 2015 | 9.526 | 9.854 | 9.424 | 9.674 | 155,568 | +0.09(+0.94%) |
Jul 07, 2015 | 9.301 | 9.629 | 9.219 | 9.584 | 53,048 | +0.24(+2.54%) |
Jul 06, 2015 | 9.412 | 9.539 | 9.268 | 9.346 | 91,124 | -0.09(-1.00%) |
Jul 02, 2015 | 9.354 | 9.440 | 9.440 | 9.440 | 60,282 | +0.04(+0.44%) |