Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.96 | 10.96 | 10.69 | 10.80 | 160,956 | -0.14(-1.28%) |
Jul 28, 2016 | 10.64 | 11.07 | 10.64 | 10.94 | 108,381 | +0.24(+2.24%) |
Jul 27, 2016 | 10.71 | 10.83 | 10.58 | 10.70 | 39,085 | -0.07(-0.65%) |
Jul 26, 2016 | 10.79 | 10.81 | 10.64 | 10.77 | 60,561 | +0.00(+0.00%) |
Jul 25, 2016 | 10.65 | 10.81 | 10.54 | 10.77 | 50,264 | +0.08(+0.75%) |
Jul 22, 2016 | 10.57 | 10.75 | 10.48 | 10.69 | 28,273 | +0.14(+1.33%) |
Jul 21, 2016 | 10.62 | 10.68 | 10.44 | 10.55 | 30,817 | -0.11(-1.03%) |
Jul 20, 2016 | 10.40 | 10.69 | 10.34 | 10.66 | 45,449 | +0.09(+0.85%) |
Jul 19, 2016 | 10.63 | 10.72 | 10.33 | 10.57 | 71,626 | -0.12(-1.12%) |
Jul 18, 2016 | 10.34 | 10.71 | 10.27 | 10.69 | 99,690 | +0.37(+3.59%) |
Jul 15, 2016 | 10.35 | 10.49 | 10.25 | 10.32 | 53,369 | +0.05(+0.49%) |
Jul 14, 2016 | 10.44 | 10.44 | 10.26 | 10.27 | 39,639 | -0.04(-0.39%) |
Jul 13, 2016 | 10.78 | 10.83 | 10.26 | 10.31 | 43,531 | -0.46(-4.27%) |
Jul 12, 2016 | 10.85 | 10.94 | 10.63 | 10.77 | 72,302 | -0.11(-1.01%) |
Jul 11, 2016 | 10.24 | 10.92 | 10.23 | 10.88 | 129,145 | +0.66(+6.46%) |
Jul 08, 2016 | 10.06 | 10.34 | 10.02 | 10.22 | 77,056 | +0.20(+2.00%) |
Jul 07, 2016 | 10.10 | 10.17 | 9.950 | 10.02 | 121,396 | -0.21(-2.05%) |
Jul 05, 2016 | 10.24 | 10.43 | 10.11 | 10.23 | 60,971 | -0.05(-0.49%) |
Jul 01, 2016 | 10.32 | 10.28 | 10.28 | 10.28 | 58,000 | -0.01(-0.10%) |
Jun 30, 2016 | 10.40 | 10.42 | 10.20 | 10.29 | 57,676 | -0.09(-0.87%) |
Jun 29, 2016 | 10.19 | 10.41 | 10.19 | 10.38 | 62,627 | +0.26(+2.57%) |
Jun 28, 2016 | 10.18 | 10.25 | 10.08 | 10.12 | 106,884 | +0.04(+0.40%) |
Jun 27, 2016 | 10.20 | 10.24 | 9.940 | 10.08 | 68,602 | -0.20(-1.95%) |
Jun 24, 2016 | 10.04 | 10.33 | 10.02 | 10.28 | 125,729 | -0.16(-1.53%) |
Jun 23, 2016 | 10.18 | 10.57 | 10.17 | 10.44 | 69,180 | +0.28(+2.76%) |
Jun 22, 2016 | 10.22 | 10.31 | 10.07 | 10.16 | 70,238 | +0.00(+0.00%) |
Jun 21, 2016 | 10.23 | 10.23 | 10.04 | 10.16 | 84,235 | -0.09(-0.88%) |
Jun 20, 2016 | 10.34 | 10.37 | 10.16 | 10.25 | 57,607 | +0.00(+0.00%) |
Jun 17, 2016 | 10.35 | 10.42 | 10.23 | 10.25 | 63,926 | -0.07(-0.68%) |
Jun 16, 2016 | 10.27 | 10.35 | 10.15 | 10.32 | 66,579 | -0.01(-0.10%) |
Jun 15, 2016 | 10.33 | 10.38 | 10.29 | 10.33 | 79,960 | -0.02(-0.19%) |
Jun 14, 2016 | 10.52 | 10.52 | 10.22 | 10.35 | 118,500 | -0.20(-1.90%) |
Jun 13, 2016 | 10.81 | 10.81 | 10.24 | 10.55 | 172,388 | -0.41(-3.74%) |
Jun 10, 2016 | 11.07 | 11.17 | 10.80 | 10.96 | 39,086 | -0.18(-1.62%) |
Jun 09, 2016 | 11.18 | 11.21 | 11.09 | 11.14 | 29,054 | -0.05(-0.45%) |
Jun 08, 2016 | 11.00 | 11.24 | 10.91 | 11.19 | 73,332 | +0.15(+1.36%) |
Jun 07, 2016 | 11.04 | 11.12 | 10.90 | 11.04 | 51,697 | -0.01(-0.09%) |
Jun 06, 2016 | 11.10 | 11.10 | 10.91 | 11.05 | 80,731 | +0.00(+0.00%) |
Jun 03, 2016 | 11.10 | 11.13 | 10.91 | 11.05 | 50,185 | -0.09(-0.81%) |
Jun 02, 2016 | 11.04 | 11.23 | 11.00 | 11.14 | 94,747 | +0.04(+0.36%) |
Jun 01, 2016 | 11.40 | 11.41 | 11.02 | 11.10 | 137,844 | -0.31(-2.72%) |
May 31, 2016 | 11.50 | 11.52 | 11.30 | 11.41 | 101,260 | -0.10(-0.87%) |
May 27, 2016 | 11.54 | 11.51 | 11.51 | 11.51 | 76,900 | -0.06(-0.52%) |
May 26, 2016 | 11.48 | 11.64 | 11.44 | 11.57 | 63,720 | +0.08(+0.70%) |
May 25, 2016 | 11.39 | 11.58 | 11.35 | 11.49 | 85,411 | +0.09(+0.79%) |
May 24, 2016 | 11.26 | 11.47 | 11.26 | 11.40 | 72,083 | +0.10(+0.88%) |
May 23, 2016 | 11.17 | 11.41 | 11.11 | 11.30 | 53,573 | +0.10(+0.89%) |
May 20, 2016 | 11.16 | 11.27 | 11.11 | 11.20 | 57,581 | +0.06(+0.54%) |
May 19, 2016 | 11.31 | 11.38 | 11.11 | 11.14 | 82,765 | -0.22(-1.94%) |
May 18, 2016 | 11.27 | 11.44 | 11.25 | 11.36 | 80,457 | +0.03(+0.26%) |
May 17, 2016 | 11.59 | 11.62 | 11.28 | 11.33 | 107,830 | -0.32(-2.75%) |
May 16, 2016 | 11.62 | 12.06 | 11.39 | 11.65 | 186,729 | +0.00(+0.00%) |
May 13, 2016 | 11.94 | 12.03 | 11.63 | 11.65 | 107,151 | -0.34(-2.84%) |
May 12, 2016 | 12.15 | 12.36 | 11.91 | 11.99 | 120,679 | -0.11(-0.91%) |
May 11, 2016 | 12.67 | 12.67 | 12.03 | 12.10 | 88,359 | -0.65(-5.10%) |
May 10, 2016 | 12.76 | 13.00 | 12.70 | 12.75 | 132,681 | -0.05(-0.39%) |
May 09, 2016 | 12.88 | 12.98 | 12.76 | 12.80 | 145,874 | -0.02(-0.16%) |
May 06, 2016 | 12.77 | 12.98 | 12.77 | 12.82 | 136,324 | -0.03(-0.23%) |
May 05, 2016 | 13.07 | 13.34 | 12.55 | 12.85 | 136,580 | -0.05(-0.39%) |
May 04, 2016 | 12.97 | 13.07 | 12.83 | 12.90 | 129,069 | -0.11(-0.85%) |
May 03, 2016 | 13.00 | 13.09 | 12.81 | 13.01 | 71,272 | -0.06(-0.46%) |
May 02, 2016 | 13.06 | 13.09 | 12.88 | 13.07 | 48,539 | +0.08(+0.62%) |
Apr 29, 2016 | 13.11 | 13.15 | 12.77 | 12.99 | 54,128 | -0.11(-0.84%) |
Apr 28, 2016 | 13.16 | 13.35 | 13.02 | 13.10 | 68,412 | -0.09(-0.68%) |
Apr 27, 2016 | 13.04 | 13.22 | 13.03 | 13.19 | 88,094 | +0.04(+0.30%) |
Apr 26, 2016 | 13.25 | 13.25 | 13.03 | 13.15 | 124,899 | -0.08(-0.60%) |
Apr 25, 2016 | 13.14 | 13.26 | 13.04 | 13.23 | 109,751 | +0.04(+0.30%) |
Apr 22, 2016 | 13.29 | 13.29 | 13.09 | 13.19 | 53,107 | -0.05(-0.38%) |
Apr 21, 2016 | 13.23 | 13.37 | 13.08 | 13.24 | 71,146 | +0.07(+0.53%) |
Apr 20, 2016 | 13.43 | 13.44 | 13.16 | 13.17 | 53,274 | -0.20(-1.50%) |
Apr 19, 2016 | 13.60 | 13.62 | 13.27 | 13.37 | 90,179 | -0.15(-1.11%) |
Apr 18, 2016 | 13.22 | 13.52 | 13.15 | 13.52 | 106,489 | +0.30(+2.27%) |
Apr 15, 2016 | 13.00 | 13.61 | 13.00 | 13.22 | 110,815 | +0.15(+1.15%) |
Apr 14, 2016 | 12.90 | 13.10 | 12.74 | 13.07 | 70,855 | +0.17(+1.32%) |
Apr 13, 2016 | 12.75 | 12.94 | 12.69 | 12.90 | 110,824 | +0.22(+1.74%) |
Apr 12, 2016 | 12.42 | 12.76 | 12.37 | 12.68 | 74,358 | +0.25(+2.01%) |
Apr 11, 2016 | 12.40 | 12.56 | 12.38 | 12.43 | 96,440 | +0.04(+0.32%) |
Apr 08, 2016 | 12.34 | 12.41 | 12.23 | 12.39 | 51,367 | +0.14(+1.14%) |
Apr 07, 2016 | 12.32 | 12.34 | 12.17 | 12.25 | 72,264 | -0.10(-0.81%) |
Apr 06, 2016 | 12.21 | 12.42 | 12.21 | 12.35 | 50,684 | +0.12(+0.98%) |
Apr 05, 2016 | 12.23 | 12.34 | 12.05 | 12.23 | 84,499 | -0.12(-0.97%) |
Apr 04, 2016 | 12.49 | 12.63 | 12.32 | 12.35 | 53,898 | -0.19(-1.52%) |
Apr 01, 2016 | 12.28 | 12.61 | 12.28 | 12.54 | 113,884 | +0.18(+1.46%) |
Mar 31, 2016 | 12.42 | 12.69 | 12.36 | 12.36 | 154,407 | -0.02(-0.16%) |
Mar 30, 2016 | 12.45 | 12.45 | 12.12 | 12.38 | 184,725 | +0.08(+0.65%) |
Mar 29, 2016 | 12.01 | 12.39 | 11.97 | 12.30 | 61,834 | +0.26(+2.16%) |
Mar 28, 2016 | 12.05 | 12.35 | 11.96 | 12.04 | 81,349 | -0.01(-0.08%) |
Mar 24, 2016 | 11.99 | 12.05 | 12.05 | 12.05 | 48,000 | -0.06(-0.50%) |
Mar 23, 2016 | 12.42 | 12.47 | 12.09 | 12.11 | 67,023 | -0.36(-2.89%) |
Mar 22, 2016 | 12.21 | 12.50 | 12.16 | 12.47 | 98,419 | +0.16(+1.30%) |
Mar 21, 2016 | 12.24 | 12.46 | 12.24 | 12.31 | 65,130 | +0.03(+0.24%) |
Mar 18, 2016 | 12.41 | 12.48 | 12.28 | 12.28 | 117,413 | -0.07(-0.57%) |
Mar 17, 2016 | 12.08 | 12.46 | 12.00 | 12.35 | 169,012 | +0.32(+2.66%) |
Mar 16, 2016 | 11.78 | 12.19 | 11.68 | 12.03 | 245,669 | +0.26(+2.21%) |
Mar 15, 2016 | 11.85 | 12.33 | 11.57 | 11.77 | 340,970 | -0.67(-5.39%) |
Mar 14, 2016 | 12.92 | 13.14 | 12.35 | 12.44 | 349,500 | -0.59(-4.53%) |
Mar 11, 2016 | 13.25 | 13.26 | 12.96 | 13.03 | 202,337 | -0.17(-1.29%) |
Mar 10, 2016 | 13.55 | 13.55 | 12.99 | 13.20 | 69,283 | -0.28(-2.08%) |
Mar 09, 2016 | 13.47 | 13.64 | 13.35 | 13.48 | 185,567 | +0.17(+1.28%) |
Mar 08, 2016 | 13.52 | 13.68 | 13.31 | 13.31 | 103,729 | -0.28(-2.06%) |
Mar 07, 2016 | 13.36 | 13.69 | 13.18 | 13.59 | 88,642 | +0.20(+1.49%) |
Mar 04, 2016 | 13.45 | 13.65 | 13.34 | 13.39 | 113,900 | -0.08(-0.59%) |
Mar 03, 2016 | 13.40 | 13.58 | 13.38 | 13.47 | 120,861 | +0.05(+0.37%) |
Mar 02, 2016 | 13.49 | 13.70 | 13.25 | 13.42 | 245,139 | -0.12(-0.89%) |
Mar 01, 2016 | 13.40 | 13.82 | 13.20 | 13.54 | 186,431 | +0.27(+2.03%) |
Feb 29, 2016 | 13.28 | 13.49 | 13.24 | 13.27 | 122,432 | -0.01(-0.08%) |
Feb 26, 2016 | 13.37 | 13.43 | 13.15 | 13.28 | 73,000 | -0.04(-0.30%) |
Feb 25, 2016 | 13.29 | 13.38 | 13.17 | 13.32 | 43,530 | +0.05(+0.38%) |
Feb 24, 2016 | 12.98 | 13.31 | 12.89 | 13.27 | 103,994 | +0.20(+1.53%) |
Feb 23, 2016 | 13.15 | 13.29 | 13.05 | 13.07 | 79,270 | -0.19(-1.43%) |
Feb 22, 2016 | 13.34 | 13.57 | 13.21 | 13.26 | 138,517 | +0.03(+0.23%) |
Feb 19, 2016 | 13.24 | 13.43 | 13.06 | 13.23 | 131,553 | +0.03(+0.23%) |
Feb 18, 2016 | 12.90 | 13.30 | 12.77 | 13.20 | 156,370 | +0.23(+1.77%) |
Feb 17, 2016 | 12.47 | 13.09 | 12.38 | 12.97 | 211,289 | +0.53(+4.26%) |
Feb 16, 2016 | 12.20 | 12.58 | 12.01 | 12.44 | 173,357 | +0.29(+2.39%) |
Feb 12, 2016 | 12.39 | 12.15 | 12.15 | 12.15 | 199,300 | -0.27(-2.17%) |
Feb 11, 2016 | 11.78 | 12.49 | 11.37 | 12.42 | 339,343 | +0.50(+4.19%) |
Feb 10, 2016 | 11.81 | 12.40 | 11.77 | 11.92 | 126,537 | +0.16(+1.36%) |
Feb 09, 2016 | 11.88 | 12.18 | 11.57 | 11.76 | 78,954 | -0.29(-2.41%) |
Feb 08, 2016 | 12.37 | 12.43 | 11.99 | 12.05 | 120,246 | -0.40(-3.21%) |
Feb 05, 2016 | 12.50 | 12.63 | 12.40 | 12.45 | 117,927 | -0.10(-0.80%) |
Feb 04, 2016 | 12.51 | 12.74 | 12.44 | 12.55 | 78,547 | -0.01(-0.08%) |
Feb 03, 2016 | 12.77 | 12.84 | 12.29 | 12.56 | 117,773 | -0.15(-1.18%) |
Feb 02, 2016 | 12.65 | 13.10 | 12.20 | 12.71 | 138,833 | -0.13(-1.01%) |
Feb 01, 2016 | 12.86 | 13.01 | 12.64 | 12.84 | 53,843 | -0.10(-0.77%) |
Jan 29, 2016 | 12.89 | 13.15 | 12.79 | 12.94 | 121,415 | +0.01(+0.08%) |
Jan 28, 2016 | 12.71 | 13.00 | 12.50 | 12.93 | 152,374 | +0.32(+2.54%) |
Jan 27, 2016 | 12.69 | 12.81 | 12.51 | 12.61 | 168,759 | -0.18(-1.41%) |
Jan 26, 2016 | 12.41 | 12.88 | 12.23 | 12.79 | 133,903 | +0.48(+3.90%) |
Jan 25, 2016 | 13.01 | 13.05 | 12.27 | 12.31 | 100,207 | -0.63(-4.87%) |
Jan 22, 2016 | 12.77 | 13.14 | 11.71 | 12.94 | 275,807 | +0.31(+2.45%) |
Jan 21, 2016 | 12.07 | 12.73 | 11.96 | 12.63 | 163,500 | +0.60(+4.99%) |
Jan 20, 2016 | 12.30 | 12.30 | 11.88 | 12.03 | 319,476 | -0.42(-3.37%) |
Jan 19, 2016 | 12.79 | 12.84 | 12.29 | 12.45 | 129,800 | -0.21(-1.66%) |
Jan 15, 2016 | 12.77 | 12.66 | 12.66 | 12.66 | 234,100 | -0.34(-2.62%) |
Jan 14, 2016 | 12.72 | 13.15 | 12.65 | 13.00 | 112,895 | +0.35(+2.77%) |
Jan 13, 2016 | 12.51 | 12.81 | 12.42 | 12.65 | 219,353 | +0.08(+0.64%) |
Jan 12, 2016 | 12.98 | 13.15 | 12.46 | 12.57 | 170,894 | -0.30(-2.33%) |
Jan 11, 2016 | 12.82 | 12.97 | 12.65 | 12.87 | 109,352 | +0.12(+0.94%) |
Jan 08, 2016 | 12.55 | 12.89 | 12.48 | 12.75 | 189,847 | +0.16(+1.27%) |
Jan 07, 2016 | 12.85 | 13.14 | 12.54 | 12.59 | 151,646 | -0.45(-3.45%) |
Jan 06, 2016 | 13.15 | 13.32 | 13.00 | 13.04 | 162,999 | -0.29(-2.18%) |
Jan 05, 2016 | 13.60 | 13.60 | 13.27 | 13.33 | 122,274 | -0.20(-1.48%) |
Jan 04, 2016 | 13.31 | 13.63 | 12.97 | 13.53 | 187,043 | +0.04(+0.30%) |
Dec 31, 2015 | 13.60 | 13.49 | 13.49 | 13.49 | 109,700 | -0.15(-1.10%) |
Dec 30, 2015 | 13.75 | 13.80 | 13.53 | 13.64 | 68,519 | -0.16(-1.16%) |
Dec 29, 2015 | 13.75 | 13.88 | 13.71 | 13.80 | 93,332 | +0.11(+0.80%) |
Dec 28, 2015 | 13.54 | 13.77 | 13.42 | 13.69 | 131,828 | +0.13(+0.96%) |
Dec 24, 2015 | 13.46 | 13.56 | 13.56 | 13.56 | 42,600 | +0.07(+0.52%) |
Dec 23, 2015 | 13.41 | 13.70 | 12.82 | 13.49 | 136,876 | +0.12(+0.90%) |
Dec 22, 2015 | 13.29 | 13.39 | 13.11 | 13.37 | 121,071 | +0.13(+0.98%) |
Dec 21, 2015 | 13.06 | 13.27 | 12.99 | 13.24 | 162,511 | +0.15(+1.15%) |
Dec 18, 2015 | 12.99 | 13.33 | 12.87 | 13.09 | 334,256 | +0.06(+0.46%) |
Dec 17, 2015 | 13.23 | 13.36 | 12.91 | 13.03 | 109,625 | -0.18(-1.36%) |
Dec 16, 2015 | 13.11 | 13.29 | 13.00 | 13.21 | 130,944 | +0.08(+0.61%) |
Dec 15, 2015 | 12.89 | 13.25 | 12.65 | 13.13 | 143,580 | +0.34(+2.66%) |
Dec 14, 2015 | 12.80 | 12.97 | 12.66 | 12.79 | 166,179 | +0.04(+0.31%) |
Dec 11, 2015 | 12.90 | 13.04 | 12.53 | 12.75 | 205,016 | -0.34(-2.60%) |
Dec 10, 2015 | 12.98 | 13.20 | 12.91 | 13.09 | 108,493 | +0.12(+0.93%) |
Dec 09, 2015 | 13.08 | 13.23 | 12.79 | 12.97 | 139,241 | -0.12(-0.92%) |
Dec 08, 2015 | 13.19 | 13.48 | 13.02 | 13.09 | 161,505 | -0.21(-1.58%) |
Dec 07, 2015 | 13.58 | 13.64 | 13.01 | 13.30 | 117,502 | -0.37(-2.71%) |
Dec 04, 2015 | 13.81 | 13.88 | 13.52 | 13.67 | 117,472 | -0.13(-0.94%) |
Dec 03, 2015 | 13.98 | 14.04 | 13.06 | 13.80 | 247,813 | -0.10(-0.72%) |
Dec 02, 2015 | 13.65 | 14.22 | 13.64 | 13.90 | 173,191 | +0.21(+1.53%) |
Dec 01, 2015 | 14.03 | 14.04 | 13.56 | 13.69 | 185,999 | -0.28(-2.00%) |
Nov 30, 2015 | 13.81 | 14.05 | 13.78 | 13.97 | 174,333 | +0.16(+1.16%) |
Nov 27, 2015 | 13.81 | 13.99 | 13.76 | 13.81 | 48,251 | -0.03(-0.22%) |
Nov 25, 2015 | 13.70 | 13.84 | 13.84 | 13.84 | 90,800 | +0.12(+0.87%) |
Nov 24, 2015 | 13.56 | 13.74 | 13.19 | 13.72 | 102,254 | +0.06(+0.44%) |
Nov 23, 2015 | 13.01 | 13.83 | 12.95 | 13.66 | 189,925 | +0.71(+5.48%) |
Nov 20, 2015 | 13.14 | 13.37 | 12.82 | 12.95 | 159,493 | -0.10(-0.77%) |
Nov 19, 2015 | 13.30 | 13.43 | 13.02 | 13.05 | 143,188 | -0.22(-1.66%) |
Nov 18, 2015 | 13.20 | 13.29 | 12.95 | 13.27 | 160,490 | +0.12(+0.91%) |
Nov 17, 2015 | 13.28 | 13.55 | 13.10 | 13.15 | 136,346 | -0.24(-1.79%) |
Nov 16, 2015 | 13.40 | 13.54 | 13.21 | 13.39 | 161,085 | -0.06(-0.45%) |
Nov 13, 2015 | 13.44 | 13.89 | 13.40 | 13.45 | 427,327 | -0.05(-0.37%) |
Nov 12, 2015 | 14.00 | 14.10 | 13.49 | 13.50 | 217,657 | -0.58(-4.12%) |
Nov 11, 2015 | 14.34 | 14.39 | 13.59 | 14.08 | 344,798 | -0.26(-1.81%) |
Nov 10, 2015 | 12.49 | 14.51 | 12.49 | 14.34 | 987,449 | -0.10(-0.69%) |
Nov 09, 2015 | 14.61 | 14.61 | 14.32 | 14.44 | 264,394 | -0.10(-0.69%) |
Nov 06, 2015 | 14.28 | 14.61 | 14.07 | 14.54 | 127,792 | +0.18(+1.25%) |
Nov 05, 2015 | 14.33 | 14.65 | 14.24 | 14.36 | 146,675 | +0.10(+0.70%) |
Nov 04, 2015 | 14.24 | 14.28 | 13.96 | 14.26 | 109,726 | +0.01(+0.07%) |
Nov 03, 2015 | 13.40 | 14.45 | 13.40 | 14.25 | 238,512 | +0.78(+5.79%) |
Nov 02, 2015 | 13.24 | 13.55 | 13.24 | 13.47 | 152,636 | +0.22(+1.66%) |
Oct 30, 2015 | 13.55 | 13.65 | 13.10 | 13.25 | 186,124 | -0.28(-2.07%) |
Oct 29, 2015 | 13.48 | 13.68 | 13.34 | 13.53 | 173,642 | +0.01(+0.07%) |
Oct 28, 2015 | 13.29 | 13.55 | 13.22 | 13.52 | 205,320 | +0.23(+1.73%) |
Oct 27, 2015 | 13.54 | 13.54 | 13.23 | 13.29 | 165,869 | -0.32(-2.35%) |
Oct 26, 2015 | 13.47 | 13.78 | 13.47 | 13.61 | 189,092 | +0.03(+0.22%) |
Oct 23, 2015 | 13.85 | 13.95 | 13.48 | 13.58 | 127,411 | -0.10(-0.73%) |
Oct 22, 2015 | 13.74 | 14.09 | 13.51 | 13.68 | 79,688 | +0.08(+0.59%) |
Oct 21, 2015 | 13.81 | 13.81 | 13.44 | 13.60 | 181,761 | -0.21(-1.52%) |
Oct 20, 2015 | 13.92 | 14.00 | 13.75 | 13.81 | 113,452 | -0.08(-0.58%) |
Oct 19, 2015 | 13.89 | 14.05 | 13.84 | 13.89 | 108,098 | -0.04(-0.29%) |
Oct 16, 2015 | 14.05 | 14.06 | 13.80 | 13.93 | 126,777 | -0.07(-0.50%) |
Oct 15, 2015 | 14.04 | 14.20 | 13.66 | 14.00 | 177,571 | +0.05(+0.36%) |
Oct 14, 2015 | 14.56 | 14.56 | 13.83 | 13.95 | 276,171 | -0.54(-3.73%) |
Oct 13, 2015 | 14.63 | 14.84 | 14.42 | 14.49 | 164,097 | -0.23(-1.56%) |
Oct 12, 2015 | 14.70 | 14.76 | 14.54 | 14.72 | 103,268 | +0.00(+0.00%) |
Oct 09, 2015 | 14.74 | 14.98 | 14.61 | 14.72 | 113,428 | -0.03(-0.20%) |
Oct 08, 2015 | 14.47 | 14.80 | 14.30 | 14.75 | 156,580 | +0.21(+1.44%) |
Oct 07, 2015 | 14.74 | 14.85 | 14.46 | 14.54 | 259,842 | -0.19(-1.29%) |
Oct 06, 2015 | 14.54 | 15.02 | 14.49 | 14.73 | 232,371 | +0.25(+1.73%) |
Oct 05, 2015 | 14.25 | 14.58 | 14.25 | 14.48 | 154,233 | +0.27(+1.90%) |
Oct 02, 2015 | 13.63 | 14.45 | 13.63 | 14.21 | 330,408 | +0.37(+2.67%) |
Oct 01, 2015 | 14.00 | 14.43 | 13.58 | 13.84 | 648,514 | -0.41(-2.88%) |
Sep 30, 2015 | 14.27 | 14.42 | 14.17 | 14.25 | 207,056 | +0.06(+0.46%) |
Sep 29, 2015 | 14.43 | 14.60 | 14.18 | 14.19 | 169,775 | -0.24(-1.70%) |
Sep 28, 2015 | 14.62 | 14.87 | 14.37 | 14.43 | 176,476 | -0.24(-1.64%) |
Sep 25, 2015 | 14.91 | 15.00 | 14.59 | 14.67 | 157,922 | -0.12(-0.81%) |
Sep 24, 2015 | 14.81 | 14.97 | 14.68 | 14.79 | 223,048 | -0.09(-0.60%) |
Sep 23, 2015 | 14.89 | 15.09 | 14.79 | 14.88 | 156,524 | -0.02(-0.13%) |
Sep 22, 2015 | 14.87 | 15.06 | 14.62 | 14.90 | 135,433 | -0.09(-0.60%) |
Sep 21, 2015 | 15.33 | 15.33 | 14.87 | 14.99 | 217,590 | -0.30(-1.96%) |
Sep 18, 2015 | 15.25 | 15.52 | 15.09 | 15.29 | 445,592 | -0.24(-1.55%) |
Sep 17, 2015 | 14.97 | 15.57 | 14.23 | 15.53 | 428,514 | +0.58(+3.88%) |
Sep 16, 2015 | 14.75 | 14.96 | 14.56 | 14.95 | 194,276 | +0.18(+1.22%) |
Sep 15, 2015 | 14.22 | 14.82 | 14.22 | 14.77 | 169,266 | +0.51(+3.58%) |
Sep 14, 2015 | 14.42 | 14.46 | 14.12 | 14.26 | 144,987 | -0.16(-1.11%) |
Sep 11, 2015 | 14.07 | 14.48 | 14.07 | 14.42 | 148,241 | +0.30(+2.12%) |
Sep 10, 2015 | 13.94 | 14.21 | 13.94 | 14.12 | 113,618 | +0.02(+0.14%) |
Sep 09, 2015 | 14.43 | 14.48 | 14.04 | 14.10 | 170,462 | +0.05(+0.36%) |
Sep 08, 2015 | 14.39 | 14.54 | 14.03 | 14.05 | 169,805 | -0.18(-1.26%) |
Sep 04, 2015 | 14.27 | 14.23 | 14.23 | 14.23 | 143,300 | -0.25(-1.73%) |
Sep 03, 2015 | 14.56 | 14.63 | 14.19 | 14.48 | 277,396 | +0.06(+0.42%) |
Sep 02, 2015 | 14.02 | 14.45 | 13.93 | 14.42 | 227,545 | +0.53(+3.82%) |
Sep 01, 2015 | 13.60 | 14.06 | 13.60 | 13.89 | 239,785 | +0.07(+0.51%) |
Aug 31, 2015 | 13.85 | 14.13 | 13.76 | 13.82 | 195,649 | -0.13(-0.93%) |
Aug 28, 2015 | 13.55 | 14.00 | 13.55 | 13.95 | 210,864 | +0.34(+2.50%) |
Aug 27, 2015 | 13.56 | 13.94 | 13.44 | 13.61 | 202,267 | +0.10(+0.74%) |
Aug 26, 2015 | 13.21 | 13.55 | 13.07 | 13.51 | 333,584 | +0.47(+3.60%) |
Aug 25, 2015 | 13.28 | 13.28 | 12.84 | 13.04 | 226,426 | +0.12(+0.93%) |
Aug 24, 2015 | 12.49 | 13.42 | 12.35 | 12.92 | 319,493 | -0.26(-1.97%) |
Aug 21, 2015 | 13.07 | 13.46 | 12.97 | 13.18 | 201,417 | -0.09(-0.68%) |
Aug 20, 2015 | 13.49 | 13.63 | 13.26 | 13.27 | 229,134 | -0.27(-1.99%) |
Aug 19, 2015 | 13.70 | 13.74 | 13.40 | 13.54 | 312,825 | -0.24(-1.74%) |
Aug 18, 2015 | 14.10 | 14.30 | 13.67 | 13.78 | 587,954 | -0.31(-2.20%) |
Aug 17, 2015 | 13.82 | 14.15 | 13.75 | 14.09 | 255,648 | +0.27(+1.95%) |
Aug 14, 2015 | 13.82 | 13.89 | 13.72 | 13.82 | 247,215 | -0.06(-0.43%) |
Aug 13, 2015 | 13.54 | 13.96 | 13.33 | 13.88 | 353,450 | +0.41(+3.04%) |
Aug 12, 2015 | 13.50 | 13.89 | 13.20 | 13.47 | 350,790 | -0.24(-1.75%) |
Aug 11, 2015 | 13.70 | 14.06 | 13.52 | 13.71 | 371,134 | -0.16(-1.15%) |
Aug 10, 2015 | 14.83 | 14.83 | 13.79 | 13.87 | 563,490 | -0.95(-6.41%) |
Aug 07, 2015 | 14.20 | 15.02 | 14.08 | 14.82 | 660,571 | -0.42(-2.76%) |
Aug 06, 2015 | 15.90 | 15.90 | 15.12 | 15.24 | 341,779 | -0.67(-4.21%) |
Aug 05, 2015 | 16.03 | 16.36 | 15.88 | 15.91 | 149,525 | -0.12(-0.75%) |
Aug 04, 2015 | 16.25 | 16.28 | 15.96 | 16.03 | 166,093 | -0.30(-1.84%) |