Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.90 | 22.10 | 21.50 | 21.70 | 3,905 | +0.00(+0.00%) |
Jul 28, 2016 | 21.70 | 22.10 | 21.20 | 21.70 | 35,299 | +0.20(+0.93%) |
Jul 27, 2016 | 21.70 | 22.20 | 21.50 | 21.50 | 18,952 | -0.40(-1.83%) |
Jul 26, 2016 | 23.80 | 23.80 | 21.70 | 21.90 | 35,620 | -1.10(-4.78%) |
Jul 25, 2016 | 21.00 | 23.40 | 21.00 | 23.00 | 121,417 | +2.40(+11.65%) |
Jul 22, 2016 | 20.49 | 21.50 | 20.20 | 20.60 | 67,432 | +0.10(+0.49%) |
Jul 21, 2016 | 20.00 | 21.00 | 20.00 | 20.50 | 13,567 | +0.30(+1.49%) |
Jul 20, 2016 | 19.20 | 20.40 | 19.11 | 20.20 | 9,830 | +0.60(+3.06%) |
Jul 19, 2016 | 20.47 | 20.47 | 19.50 | 19.60 | 8,611 | -0.90(-4.39%) |
Jul 18, 2016 | 20.46 | 20.50 | 19.90 | 20.50 | 8,471 | +0.00(+0.00%) |
Jul 15, 2016 | 21.00 | 21.00 | 20.20 | 20.50 | 5,629 | +0.20(+0.98%) |
Jul 14, 2016 | 21.00 | 21.50 | 19.90 | 20.30 | 28,413 | -0.50(-2.40%) |
Jul 13, 2016 | 19.50 | 21.00 | 19.50 | 20.80 | 74,453 | +1.40(+7.22%) |
Jul 12, 2016 | 19.00 | 19.60 | 18.82 | 19.40 | 28,001 | +0.40(+2.11%) |
Jul 11, 2016 | 19.10 | 19.30 | 18.70 | 19.00 | 6,015 | +0.00(+0.00%) |
Jul 08, 2016 | 18.90 | 19.25 | 18.60 | 19.00 | 5,303 | +0.50(+2.70%) |
Jul 07, 2016 | 19.30 | 19.60 | 18.10 | 18.50 | 4,318 | +0.20(+1.09%) |
Jul 05, 2016 | 17.80 | 18.50 | 17.60 | 18.30 | 8,641 | +0.50(+2.79%) |
Jul 01, 2016 | 17.80 | 17.80 | 17.80 | 17.80 | 9,560 | +0.00(+0.02%) |
Jun 30, 2016 | 17.00 | 18.20 | 16.90 | 17.80 | 13,712 | +0.70(+4.09%) |
Jun 29, 2016 | 16.40 | 17.40 | 16.30 | 17.10 | 14,994 | +0.61(+3.71%) |
Jun 28, 2016 | 20.00 | 20.00 | 16.10 | 16.49 | 72,533 | -3.11(-15.87%) |
Jun 27, 2016 | 17.60 | 19.80 | 17.10 | 19.60 | 95,059 | +2.20(+12.64%) |
Jun 24, 2016 | 16.20 | 17.60 | 16.20 | 17.40 | 16,328 | +0.20(+1.16%) |
Jun 23, 2016 | 17.10 | 17.70 | 16.70 | 17.20 | 7,445 | +0.30(+1.78%) |
Jun 22, 2016 | 17.30 | 18.19 | 16.90 | 16.90 | 5,332 | -0.20(-1.17%) |
Jun 21, 2016 | 16.90 | 17.90 | 16.70 | 17.10 | 6,647 | -0.20(-1.16%) |
Jun 20, 2016 | 17.30 | 17.65 | 16.70 | 17.30 | 3,134 | +0.20(+1.17%) |
Jun 17, 2016 | 17.10 | 18.70 | 17.00 | 17.10 | 22,447 | +0.30(+1.79%) |
Jun 16, 2016 | 17.00 | 17.20 | 16.50 | 16.80 | 2,842 | -0.40(-2.33%) |
Jun 15, 2016 | 17.00 | 17.40 | 16.60 | 17.20 | 5,576 | +0.30(+1.78%) |
Jun 14, 2016 | 16.21 | 17.30 | 16.10 | 16.90 | 7,025 | +0.50(+3.05%) |
Jun 13, 2016 | 17.10 | 17.10 | 16.10 | 16.40 | 25,879 | -0.80(-4.65%) |
Jun 10, 2016 | 17.50 | 17.60 | 17.00 | 17.20 | 10,175 | -0.30(-1.71%) |
Jun 09, 2016 | 17.60 | 18.07 | 17.10 | 17.50 | 12,856 | -0.10(-0.57%) |
Jun 08, 2016 | 17.70 | 18.20 | 17.30 | 17.60 | 12,664 | -0.13(-0.72%) |
Jun 07, 2016 | 17.60 | 18.20 | 17.30 | 17.73 | 25,374 | +0.23(+1.30%) |
Jun 06, 2016 | 17.50 | 18.90 | 17.00 | 17.50 | 52,743 | +0.00(+0.00%) |
Jun 03, 2016 | 17.20 | 18.30 | 17.20 | 17.50 | 27,027 | +0.20(+1.16%) |
Jun 02, 2016 | 16.90 | 17.50 | 16.50 | 17.30 | 10,026 | +0.70(+4.22%) |
Jun 01, 2016 | 17.00 | 17.20 | 16.50 | 16.60 | 10,779 | -0.40(-2.35%) |
May 31, 2016 | 17.00 | 17.80 | 16.90 | 17.00 | 9,501 | +0.10(+0.59%) |
May 27, 2016 | 16.70 | 16.90 | 16.90 | 16.90 | 8,280 | +0.20(+1.20%) |
May 26, 2016 | 16.60 | 17.20 | 16.20 | 16.70 | 27,596 | -0.10(-0.60%) |
May 25, 2016 | 18.10 | 18.50 | 16.70 | 16.80 | 31,818 | -1.40(-7.69%) |
May 24, 2016 | 16.90 | 19.00 | 16.90 | 18.20 | 89,314 | +1.20(+7.07%) |
May 23, 2016 | 16.90 | 17.77 | 16.64 | 17.00 | 9,688 | +0.20(+1.18%) |
May 20, 2016 | 16.90 | 17.50 | 16.70 | 16.80 | 3,543 | -0.20(-1.18%) |
May 19, 2016 | 16.90 | 17.21 | 16.30 | 17.00 | 8,427 | +0.30(+1.80%) |
May 18, 2016 | 17.20 | 18.28 | 16.50 | 16.70 | 26,924 | +0.00(+0.00%) |
May 17, 2016 | 17.90 | 17.90 | 16.60 | 16.70 | 12,593 | +0.20(+1.21%) |
May 16, 2016 | 16.70 | 17.40 | 16.50 | 16.50 | 10,541 | -0.40(-2.36%) |
May 13, 2016 | 16.50 | 17.50 | 16.50 | 16.90 | 9,012 | +0.10(+0.59%) |
May 12, 2016 | 18.00 | 19.60 | 16.50 | 16.80 | 88,222 | -0.60(-3.45%) |
May 11, 2016 | 18.00 | 18.00 | 16.50 | 17.40 | 16,387 | -0.30(-1.69%) |
May 10, 2016 | 17.20 | 17.90 | 16.80 | 17.70 | 11,396 | +1.00(+5.99%) |
May 09, 2016 | 17.00 | 17.50 | 16.50 | 16.70 | 12,141 | -0.60(-3.47%) |
May 06, 2016 | 18.10 | 18.10 | 17.10 | 17.30 | 5,756 | -0.50(-2.81%) |
May 05, 2016 | 17.50 | 17.90 | 17.50 | 17.80 | 9,998 | +0.20(+1.14%) |
May 04, 2016 | 17.60 | 18.90 | 17.50 | 17.60 | 20,152 | -0.40(-2.22%) |
May 03, 2016 | 18.40 | 19.53 | 17.90 | 18.00 | 9,657 | -0.90(-4.76%) |
May 02, 2016 | 19.60 | 19.60 | 18.60 | 18.90 | 23,248 | -0.70(-3.57%) |
Apr 29, 2016 | 20.30 | 20.50 | 19.30 | 19.60 | 22,398 | -0.80(-3.92%) |
Apr 28, 2016 | 19.50 | 21.00 | 19.00 | 20.40 | 29,829 | +0.50(+2.52%) |
Apr 27, 2016 | 21.40 | 21.40 | 19.50 | 19.90 | 82,293 | -1.90(-8.72%) |
Apr 26, 2016 | 26.20 | 26.50 | 21.00 | 21.80 | 618,435 | -1.00(-4.38%) |
Apr 25, 2016 | 21.60 | 23.00 | 20.70 | 22.80 | 107,254 | +1.90(+9.09%) |
Apr 22, 2016 | 20.50 | 21.60 | 20.30 | 20.90 | 16,578 | +0.10(+0.48%) |
Apr 21, 2016 | 19.80 | 22.30 | 19.30 | 20.80 | 47,767 | +1.00(+5.05%) |
Apr 20, 2016 | 19.80 | 22.60 | 19.20 | 19.80 | 173,753 | -0.70(-3.41%) |
Apr 19, 2016 | 18.40 | 20.60 | 17.60 | 20.50 | 61,130 | +2.30(+12.64%) |
Apr 18, 2016 | 17.60 | 18.31 | 17.00 | 18.20 | 15,970 | +0.69(+3.94%) |
Apr 15, 2016 | 17.90 | 18.40 | 17.30 | 17.51 | 7,123 | -0.59(-3.26%) |
Apr 14, 2016 | 17.50 | 18.80 | 17.30 | 18.10 | 21,964 | +0.80(+4.62%) |
Apr 13, 2016 | 16.50 | 17.80 | 16.40 | 17.30 | 18,441 | +0.80(+4.83%) |
Apr 12, 2016 | 17.00 | 17.00 | 16.20 | 16.50 | 16,525 | -0.60(-3.49%) |
Apr 11, 2016 | 17.00 | 17.80 | 16.50 | 17.10 | 9,757 | -0.04(-0.25%) |
Apr 08, 2016 | 18.40 | 18.50 | 17.00 | 17.14 | 17,042 | -0.76(-4.23%) |
Apr 07, 2016 | 18.80 | 18.80 | 16.60 | 17.90 | 32,534 | -0.80(-4.28%) |
Apr 06, 2016 | 17.50 | 18.80 | 16.40 | 18.70 | 111,368 | +1.20(+6.86%) |
Apr 05, 2016 | 13.70 | 24.80 | 13.70 | 17.50 | 549,672 | +4.14(+30.99%) |
Apr 04, 2016 | 13.60 | 13.60 | 13.20 | 13.36 | 3,457 | -0.24(-1.76%) |
Apr 01, 2016 | 13.50 | 14.60 | 13.50 | 13.60 | 834 | +0.40(+3.03%) |
Mar 31, 2016 | 12.98 | 13.33 | 12.90 | 13.20 | 4,243 | -0.10(-0.75%) |
Mar 30, 2016 | 12.60 | 13.70 | 12.60 | 13.30 | 1,455 | +0.55(+4.33%) |
Mar 29, 2016 | 12.50 | 12.90 | 12.40 | 12.75 | 1,928 | -0.15(-1.18%) |
Mar 28, 2016 | 12.60 | 13.50 | 12.60 | 12.90 | 933 | +0.02(+0.12%) |
Mar 24, 2016 | 13.30 | 12.88 | 12.88 | 12.88 | 6,580 | -0.52(-3.85%) |
Mar 23, 2016 | 14.10 | 14.10 | 13.40 | 13.40 | 1,738 | -0.90(-6.29%) |
Mar 22, 2016 | 14.30 | 14.30 | 13.80 | 14.30 | 216 | +0.16(+1.16%) |
Mar 21, 2016 | 14.10 | 14.30 | 13.90 | 14.14 | 1,902 | +0.04(+0.26%) |
Mar 18, 2016 | 14.50 | 15.40 | 14.00 | 14.10 | 2,950 | -0.50(-3.42%) |
Mar 17, 2016 | 15.00 | 15.00 | 14.15 | 14.60 | 617 | +0.90(+6.57%) |
Mar 16, 2016 | 14.80 | 15.70 | 13.70 | 13.70 | 4,510 | -0.90(-6.16%) |
Mar 15, 2016 | 15.60 | 15.60 | 14.60 | 14.60 | 3,297 | -0.50(-3.31%) |
Mar 14, 2016 | 14.40 | 16.40 | 14.30 | 15.10 | 11,601 | +0.70(+4.86%) |
Mar 11, 2016 | 14.20 | 14.40 | 13.80 | 14.40 | 6,295 | +0.70(+5.12%) |
Mar 10, 2016 | 13.60 | 14.00 | 13.15 | 13.70 | 8,281 | +0.20(+1.47%) |
Mar 09, 2016 | 12.20 | 13.70 | 12.00 | 13.50 | 15,089 | +1.40(+11.57%) |
Mar 08, 2016 | 12.00 | 12.20 | 11.70 | 12.10 | 1,655 | +0.10(+0.83%) |
Mar 07, 2016 | 11.70 | 12.20 | 11.66 | 12.00 | 2,321 | +0.00(+0.00%) |
Mar 04, 2016 | 12.00 | 12.00 | 11.90 | 12.00 | 984 | +0.10(+0.84%) |
Mar 03, 2016 | 11.77 | 12.00 | 11.70 | 11.90 | 832 | -0.03(-0.27%) |
Mar 02, 2016 | 11.80 | 12.21 | 11.70 | 11.93 | 805 | +0.03(+0.27%) |
Mar 01, 2016 | 11.75 | 12.00 | 11.60 | 11.90 | 1,325 | +0.10(+0.85%) |
Feb 29, 2016 | 12.20 | 12.20 | 11.50 | 11.80 | 2,017 | -0.40(-3.28%) |
Feb 26, 2016 | 12.24 | 12.30 | 11.94 | 12.20 | 1,368 | +0.30(+2.52%) |
Feb 25, 2016 | 11.60 | 12.10 | 11.60 | 11.90 | 582 | +0.18(+1.54%) |
Feb 24, 2016 | 11.60 | 11.90 | 11.60 | 11.72 | 1,542 | -0.08(-0.67%) |
Feb 23, 2016 | 11.88 | 12.10 | 11.70 | 11.80 | 991 | -0.12(-0.98%) |
Feb 22, 2016 | 11.90 | 12.20 | 11.50 | 11.92 | 5,268 | +0.32(+2.72%) |
Feb 19, 2016 | 11.70 | 12.00 | 11.60 | 11.60 | 1,064 | -0.40(-3.33%) |
Feb 18, 2016 | 12.19 | 12.19 | 11.50 | 12.00 | 2,347 | +0.30(+2.56%) |
Feb 17, 2016 | 11.72 | 12.00 | 11.60 | 11.70 | 2,460 | -0.10(-0.85%) |
Feb 16, 2016 | 11.89 | 12.12 | 11.50 | 11.80 | 3,051 | -0.30(-2.48%) |
Feb 12, 2016 | 11.80 | 12.10 | 12.10 | 12.10 | 1,910 | +0.10(+0.83%) |
Feb 11, 2016 | 12.20 | 12.40 | 11.80 | 12.00 | 3,818 | -0.20(-1.64%) |
Feb 10, 2016 | 12.30 | 12.40 | 12.00 | 12.20 | 1,070 | +0.30(+2.52%) |
Feb 09, 2016 | 11.84 | 12.20 | 11.80 | 11.90 | 1,298 | -0.20(-1.64%) |
Feb 08, 2016 | 11.70 | 12.25 | 11.70 | 12.10 | 6,388 | +0.40(+3.41%) |
Feb 05, 2016 | 12.10 | 12.10 | 11.70 | 11.70 | 3,221 | -0.30(-2.50%) |
Feb 04, 2016 | 12.21 | 12.60 | 12.00 | 12.00 | 2,663 | -0.20(-1.64%) |
Feb 03, 2016 | 12.60 | 12.60 | 11.80 | 12.20 | 2,958 | -0.03(-0.24%) |
Feb 02, 2016 | 12.40 | 12.50 | 11.60 | 12.23 | 9,073 | +0.23(+1.91%) |
Feb 01, 2016 | 12.80 | 12.80 | 12.00 | 12.00 | 11,506 | -0.50(-4.00%) |
Jan 29, 2016 | 11.90 | 13.00 | 11.90 | 12.50 | 7,027 | +0.20(+1.65%) |
Jan 28, 2016 | 11.91 | 12.30 | 11.91 | 12.30 | 989 | +0.60(+5.10%) |
Jan 27, 2016 | 12.00 | 12.30 | 11.70 | 11.70 | 306 | -0.40(-3.31%) |
Jan 26, 2016 | 12.10 | 12.60 | 12.10 | 12.10 | 3,247 | +0.25(+2.14%) |
Jan 25, 2016 | 12.20 | 12.29 | 11.75 | 11.85 | 535 | +0.05(+0.41%) |
Jan 22, 2016 | 11.60 | 12.70 | 11.25 | 11.80 | 4,185 | +0.20(+1.72%) |
Jan 21, 2016 | 11.50 | 12.10 | 10.70 | 11.60 | 8,103 | -0.10(-0.85%) |
Jan 20, 2016 | 12.00 | 12.20 | 11.90 | 11.70 | 4,709 | -0.70(-5.65%) |
Jan 19, 2016 | 12.60 | 12.80 | 12.20 | 12.40 | 1,991 | +0.30(+2.48%) |
Jan 15, 2016 | 12.00 | 12.10 | 12.10 | 12.10 | 3,990 | +0.10(+0.83%) |
Jan 14, 2016 | 12.20 | 12.50 | 12.00 | 12.00 | 1,272 | -0.10(-0.83%) |
Jan 13, 2016 | 12.00 | 12.20 | 12.00 | 12.10 | 15,677 | -0.10(-0.82%) |
Jan 12, 2016 | 12.80 | 12.80 | 12.10 | 12.20 | 1,010 | -0.60(-4.69%) |
Jan 11, 2016 | 12.80 | 13.00 | 12.20 | 12.80 | 2,913 | +0.50(+4.07%) |
Jan 08, 2016 | 12.90 | 13.40 | 12.20 | 12.30 | 1,167 | -0.20(-1.60%) |
Jan 07, 2016 | 12.70 | 13.10 | 12.30 | 12.50 | 3,303 | -0.60(-4.58%) |
Jan 06, 2016 | 13.40 | 13.60 | 12.70 | 13.10 | 4,962 | -0.50(-3.68%) |
Jan 05, 2016 | 14.40 | 14.40 | 13.60 | 13.60 | 909 | -0.20(-1.45%) |
Jan 04, 2016 | 13.59 | 13.90 | 13.59 | 13.80 | 416 | -0.50(-3.50%) |
Dec 31, 2015 | 13.50 | 14.30 | 14.30 | 14.30 | 5,260 | +0.70(+5.15%) |
Dec 30, 2015 | 13.50 | 14.00 | 13.50 | 13.60 | 17,509 | +0.10(+0.74%) |
Dec 29, 2015 | 13.70 | 14.40 | 13.50 | 13.50 | 1,445 | -0.60(-4.26%) |
Dec 28, 2015 | 14.40 | 14.40 | 13.60 | 14.10 | 703 | +0.60(+4.44%) |
Dec 24, 2015 | 14.00 | 13.50 | 13.50 | 13.50 | 350 | -0.20(-1.46%) |
Dec 23, 2015 | 14.50 | 14.50 | 13.20 | 13.70 | 4,153 | +0.10(+0.74%) |
Dec 22, 2015 | 13.10 | 13.90 | 13.10 | 13.60 | 2,042 | +0.20(+1.49%) |
Dec 21, 2015 | 13.30 | 13.90 | 13.30 | 13.40 | 4,663 | -0.20(-1.47%) |
Dec 18, 2015 | 14.00 | 14.10 | 13.50 | 13.60 | 1,946 | +0.00(+0.00%) |
Dec 17, 2015 | 13.20 | 14.43 | 13.00 | 13.60 | 4,470 | +0.10(+0.74%) |
Dec 16, 2015 | 14.10 | 14.35 | 13.04 | 13.50 | 1,114 | +0.30(+2.27%) |
Dec 15, 2015 | 14.30 | 14.93 | 13.20 | 13.20 | 6,373 | -1.10(-7.69%) |
Dec 14, 2015 | 14.70 | 15.00 | 14.00 | 14.30 | 4,234 | -0.80(-5.30%) |
Dec 11, 2015 | 15.08 | 15.18 | 14.90 | 15.10 | 1,040 | +0.20(+1.34%) |
Dec 10, 2015 | 15.40 | 15.40 | 14.70 | 14.90 | 1,741 | +0.20(+1.36%) |
Dec 09, 2015 | 15.90 | 16.00 | 14.70 | 14.70 | 2,521 | -0.50(-3.29%) |
Dec 08, 2015 | 15.00 | 15.60 | 14.50 | 15.20 | 7,042 | -0.20(-1.30%) |
Dec 07, 2015 | 14.80 | 16.20 | 14.30 | 15.40 | 12,661 | +0.53(+3.56%) |
Dec 04, 2015 | 14.70 | 15.10 | 14.70 | 14.87 | 1,745 | -0.03(-0.20%) |
Dec 03, 2015 | 15.20 | 15.35 | 14.50 | 14.90 | 1,859 | -0.23(-1.52%) |
Dec 02, 2015 | 15.00 | 15.50 | 15.00 | 15.13 | 1,524 | +0.13(+0.87%) |
Dec 01, 2015 | 14.30 | 15.70 | 13.60 | 15.00 | 4,823 | +0.60(+4.17%) |
Nov 30, 2015 | 14.40 | 14.70 | 14.30 | 14.40 | 2,279 | +0.00(+0.00%) |
Nov 27, 2015 | 15.10 | 16.00 | 14.40 | 14.40 | 4,188 | -0.80(-5.26%) |
Nov 25, 2015 | 15.10 | 15.20 | 15.20 | 15.20 | 2,120 | -0.10(-0.65%) |
Nov 24, 2015 | 15.50 | 15.60 | 15.00 | 15.30 | 4,278 | -0.60(-3.77%) |
Nov 23, 2015 | 15.60 | 15.90 | 15.42 | 15.90 | 1,733 | +0.10(+0.63%) |
Nov 20, 2015 | 16.70 | 16.70 | 15.30 | 15.80 | 432 | +0.90(+6.04%) |
Nov 19, 2015 | 15.50 | 15.80 | 14.76 | 14.90 | 5,646 | -0.90(-5.70%) |
Nov 18, 2015 | 16.00 | 16.50 | 15.50 | 15.80 | 1,360 | -0.20(-1.25%) |
Nov 17, 2015 | 15.90 | 16.00 | 15.70 | 16.00 | 1,611 | +0.50(+3.23%) |
Nov 16, 2015 | 15.50 | 16.00 | 15.40 | 15.50 | 2,957 | -0.30(-1.90%) |
Nov 13, 2015 | 16.00 | 16.00 | 15.30 | 15.80 | 1,606 | +0.00(+0.00%) |
Nov 12, 2015 | 15.74 | 16.00 | 15.74 | 15.80 | 757 | +0.10(+0.64%) |
Nov 11, 2015 | 16.10 | 16.30 | 15.60 | 15.70 | 1,387 | -0.70(-4.27%) |
Nov 10, 2015 | 15.60 | 16.90 | 15.50 | 16.40 | 711 | +0.80(+5.13%) |
Nov 09, 2015 | 16.20 | 17.30 | 15.60 | 15.60 | 4,167 | -0.80(-4.88%) |
Nov 06, 2015 | 17.30 | 17.30 | 16.30 | 16.40 | 2,030 | -0.20(-1.20%) |
Nov 05, 2015 | 16.28 | 17.00 | 16.20 | 16.60 | 1,914 | -0.20(-1.19%) |
Nov 04, 2015 | 17.00 | 17.40 | 16.00 | 16.80 | 4,006 | -0.28(-1.66%) |
Nov 03, 2015 | 16.00 | 17.20 | 16.00 | 17.08 | 3,474 | +0.58(+3.53%) |
Nov 02, 2015 | 16.00 | 17.30 | 16.00 | 16.50 | 2,813 | +0.40(+2.48%) |
Oct 30, 2015 | 15.60 | 16.90 | 15.50 | 16.10 | 2,370 | +0.30(+1.90%) |
Oct 29, 2015 | 16.40 | 17.50 | 15.40 | 15.80 | 8,630 | -0.20(-1.25%) |
Oct 28, 2015 | 15.80 | 17.30 | 15.80 | 16.00 | 1,944 | +0.00(+0.00%) |
Oct 27, 2015 | 16.40 | 16.50 | 15.78 | 16.00 | 1,852 | -0.30(-1.84%) |
Oct 26, 2015 | 16.50 | 17.80 | 15.10 | 16.30 | 5,929 | -0.50(-2.98%) |
Oct 23, 2015 | 16.50 | 17.20 | 16.40 | 16.80 | 3,156 | +0.10(+0.60%) |
Oct 22, 2015 | 16.10 | 17.40 | 16.10 | 16.70 | 2,228 | +0.40(+2.45%) |
Oct 21, 2015 | 16.50 | 16.80 | 16.20 | 16.30 | 2,338 | -0.40(-2.40%) |
Oct 20, 2015 | 16.40 | 16.70 | 15.90 | 16.70 | 2,918 | +0.20(+1.21%) |
Oct 19, 2015 | 16.40 | 16.70 | 16.30 | 16.50 | 2,050 | +0.20(+1.23%) |
Oct 16, 2015 | 16.40 | 16.60 | 15.60 | 16.30 | 4,191 | +0.30(+1.88%) |
Oct 15, 2015 | 15.30 | 16.40 | 14.70 | 16.00 | 3,188 | +0.70(+4.58%) |
Oct 14, 2015 | 15.30 | 15.60 | 14.70 | 15.30 | 7,309 | +0.10(+0.66%) |
Oct 13, 2015 | 15.00 | 15.30 | 14.50 | 15.20 | 2,166 | +0.40(+2.70%) |
Oct 12, 2015 | 14.60 | 14.99 | 14.00 | 14.80 | 2,464 | +0.40(+2.78%) |
Oct 09, 2015 | 14.00 | 14.70 | 14.00 | 14.40 | 3,443 | +0.30(+2.13%) |
Oct 08, 2015 | 13.80 | 14.21 | 13.80 | 14.10 | 1,074 | -0.10(-0.70%) |
Oct 07, 2015 | 14.00 | 15.00 | 13.70 | 14.20 | 7,792 | -0.10(-0.70%) |
Oct 06, 2015 | 14.25 | 14.80 | 14.00 | 14.30 | 1,057 | -0.10(-0.69%) |
Oct 05, 2015 | 14.30 | 14.81 | 13.90 | 14.40 | 1,421 | +0.40(+2.86%) |
Oct 02, 2015 | 14.43 | 15.00 | 14.00 | 14.00 | 1,636 | -0.50(-3.45%) |
Oct 01, 2015 | 14.00 | 14.80 | 14.00 | 14.50 | 1,539 | +1.10(+8.21%) |
Sep 30, 2015 | 13.40 | 14.20 | 13.40 | 13.40 | 2,334 | -0.10(-0.74%) |
Sep 29, 2015 | 14.20 | 14.35 | 13.50 | 13.50 | 1,766 | -0.80(-5.59%) |
Sep 28, 2015 | 14.80 | 14.80 | 13.90 | 14.30 | 2,756 | -0.30(-2.05%) |
Sep 25, 2015 | 14.10 | 15.00 | 14.00 | 14.60 | 2,060 | +0.10(+0.69%) |
Sep 24, 2015 | 14.10 | 14.50 | 14.10 | 14.50 | 630 | +0.30(+2.11%) |
Sep 23, 2015 | 14.20 | 14.70 | 14.20 | 14.20 | 1,512 | -0.80(-5.33%) |
Sep 22, 2015 | 13.30 | 15.00 | 13.30 | 15.00 | 1,040 | +1.20(+8.70%) |
Sep 21, 2015 | 13.40 | 13.80 | 13.40 | 13.80 | 1,127 | +0.20(+1.47%) |
Sep 18, 2015 | 13.10 | 13.60 | 13.00 | 13.60 | 1,922 | +0.20(+1.49%) |
Sep 17, 2015 | 13.10 | 13.50 | 13.00 | 13.40 | 1,914 | +0.10(+0.75%) |
Sep 16, 2015 | 13.60 | 13.60 | 13.05 | 13.30 | 2,122 | -0.20(-1.48%) |
Sep 15, 2015 | 13.60 | 13.60 | 13.30 | 13.50 | 267 | +0.20(+1.50%) |
Sep 14, 2015 | 13.30 | 13.50 | 13.30 | 13.30 | 215 | +0.00(+0.00%) |
Sep 11, 2015 | 13.22 | 13.30 | 13.00 | 13.30 | 375 | -0.30(-2.21%) |
Sep 10, 2015 | 13.41 | 13.65 | 13.20 | 13.60 | 2,623 | +0.30(+2.26%) |
Sep 09, 2015 | 13.00 | 13.37 | 13.00 | 13.30 | 647 | +0.20(+1.53%) |
Sep 08, 2015 | 13.50 | 13.60 | 13.00 | 13.10 | 1,041 | -0.10(-0.76%) |
Sep 04, 2015 | 13.50 | 13.20 | 13.20 | 13.20 | 1,300 | -0.30(-2.22%) |
Sep 03, 2015 | 13.60 | 13.60 | 13.00 | 13.50 | 1,293 | +0.10(+0.75%) |
Sep 02, 2015 | 12.80 | 13.70 | 12.80 | 13.40 | 1,796 | -0.20(-1.47%) |
Sep 01, 2015 | 13.80 | 14.60 | 12.80 | 13.60 | 3,907 | -0.25(-1.81%) |
Aug 31, 2015 | 14.00 | 15.50 | 13.22 | 13.85 | 51,513 | -0.35(-2.46%) |
Aug 28, 2015 | 13.00 | 14.30 | 12.80 | 14.20 | 17,172 | +1.00(+7.58%) |
Aug 27, 2015 | 12.60 | 13.40 | 12.20 | 13.20 | 4,148 | +0.70(+5.60%) |
Aug 26, 2015 | 12.50 | 13.40 | 12.00 | 12.50 | 3,401 | -0.40(-3.10%) |
Aug 25, 2015 | 12.50 | 14.15 | 11.70 | 12.90 | 29,778 | +1.20(+10.26%) |
Aug 24, 2015 | 11.50 | 12.10 | 11.20 | 11.70 | 12,811 | -0.40(-3.31%) |
Aug 21, 2015 | 12.00 | 13.80 | 11.60 | 12.10 | 49,185 | +0.20(+1.68%) |
Aug 20, 2015 | 11.80 | 12.30 | 11.61 | 11.90 | 10,476 | +0.00(+0.00%) |
Aug 19, 2015 | 12.60 | 14.80 | 11.60 | 11.90 | 65,046 | -0.70(-5.56%) |
Aug 18, 2015 | 12.80 | 12.90 | 12.50 | 12.60 | 4,411 | -0.10(-0.79%) |
Aug 17, 2015 | 12.70 | 13.30 | 12.60 | 12.70 | 10,015 | -0.30(-2.31%) |
Aug 14, 2015 | 13.30 | 13.30 | 12.70 | 13.00 | 14,651 | -0.30(-2.26%) |
Aug 13, 2015 | 13.90 | 14.00 | 13.30 | 13.30 | 4,987 | -0.30(-2.21%) |
Aug 12, 2015 | 13.60 | 13.80 | 13.30 | 13.60 | 4,241 | -0.30(-2.16%) |
Aug 11, 2015 | 13.90 | 14.23 | 13.50 | 13.90 | 6,286 | -0.20(-1.42%) |
Aug 10, 2015 | 13.60 | 14.20 | 13.20 | 14.10 | 7,978 | +0.50(+3.68%) |
Aug 07, 2015 | 14.80 | 14.90 | 13.60 | 13.60 | 10,978 | -0.90(-6.21%) |
Aug 06, 2015 | 14.50 | 14.70 | 14.50 | 14.50 | 2,455 | +0.00(+0.00%) |
Aug 05, 2015 | 14.40 | 15.20 | 14.40 | 14.50 | 7,459 | -0.60(-3.97%) |
Aug 04, 2015 | 16.50 | 16.50 | 14.40 | 15.10 | 33,016 | -1.40(-8.48%) |