Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.33 | 15.92 | 15.28 | 15.74 | 91,643 | +0.44(+2.85%) |
Jul 28, 2016 | 15.69 | 15.69 | 14.68 | 15.31 | 65,890 | +0.07(+0.44%) |
Jul 27, 2016 | 15.34 | 16.09 | 15.18 | 15.24 | 49,434 | -0.09(-0.56%) |
Jul 26, 2016 | 14.95 | 15.50 | 14.95 | 15.33 | 88,407 | +0.38(+2.54%) |
Jul 25, 2016 | 14.75 | 14.99 | 14.64 | 14.95 | 33,946 | +0.18(+1.22%) |
Jul 22, 2016 | 14.91 | 14.91 | 14.68 | 14.77 | 37,592 | -0.09(-0.64%) |
Jul 21, 2016 | 14.78 | 14.95 | 14.67 | 14.86 | 76,046 | +0.13(+0.90%) |
Jul 20, 2016 | 14.79 | 14.95 | 14.57 | 14.73 | 42,454 | -0.12(-0.83%) |
Jul 19, 2016 | 15.04 | 15.04 | 14.73 | 14.85 | 31,940 | -0.36(-2.37%) |
Jul 18, 2016 | 14.69 | 15.22 | 14.64 | 15.21 | 42,718 | +0.54(+3.69%) |
Jul 15, 2016 | 14.62 | 14.86 | 14.45 | 14.67 | 51,878 | +0.17(+1.18%) |
Jul 14, 2016 | 14.75 | 14.80 | 14.46 | 14.50 | 103,799 | -0.09(-0.59%) |
Jul 13, 2016 | 14.87 | 14.87 | 14.55 | 14.59 | 128,202 | -0.17(-1.16%) |
Jul 12, 2016 | 14.65 | 14.95 | 14.54 | 14.76 | 49,727 | +0.15(+1.04%) |
Jul 11, 2016 | 14.25 | 14.62 | 14.24 | 14.61 | 49,376 | +0.38(+2.67%) |
Jul 08, 2016 | 13.90 | 14.32 | 13.74 | 14.23 | 61,770 | +0.48(+3.52%) |
Jul 07, 2016 | 13.69 | 13.86 | 13.67 | 13.74 | 53,636 | +0.13(+0.98%) |
Jul 05, 2016 | 13.70 | 13.84 | 13.40 | 13.61 | 68,214 | -0.13(-0.97%) |
Jul 01, 2016 | 13.38 | 13.74 | 13.74 | 13.74 | 72,916 | +0.31(+2.33%) |
Jun 30, 2016 | 13.29 | 13.44 | 13.16 | 13.43 | 65,075 | +0.11(+0.86%) |
Jun 29, 2016 | 13.13 | 13.44 | 13.10 | 13.31 | 70,009 | +0.09(+0.72%) |
Jun 28, 2016 | 13.58 | 13.65 | 13.14 | 13.22 | 85,777 | -0.19(-1.42%) |
Jun 27, 2016 | 14.17 | 14.17 | 13.38 | 13.41 | 130,469 | -1.02(-7.10%) |
Jun 24, 2016 | 14.24 | 14.52 | 13.89 | 14.43 | 234,108 | -0.46(-3.06%) |
Jun 23, 2016 | 14.71 | 14.98 | 14.68 | 14.89 | 116,393 | +0.29(+2.02%) |
Jun 22, 2016 | 14.62 | 14.74 | 14.49 | 14.60 | 80,420 | -0.04(-0.26%) |
Jun 21, 2016 | 14.74 | 14.74 | 14.47 | 14.63 | 31,157 | -0.10(-0.71%) |
Jun 20, 2016 | 14.96 | 15.19 | 14.72 | 14.74 | 115,440 | -0.07(-0.45%) |
Jun 17, 2016 | 14.68 | 15.15 | 14.52 | 14.80 | 182,688 | +0.16(+1.10%) |
Jun 16, 2016 | 14.40 | 14.69 | 14.33 | 14.64 | 28,582 | -0.05(-0.32%) |
Jun 15, 2016 | 14.95 | 15.06 | 14.66 | 14.69 | 30,127 | -0.19(-1.28%) |
Jun 14, 2016 | 14.64 | 14.91 | 14.56 | 14.88 | 38,416 | +0.21(+1.42%) |
Jun 13, 2016 | 14.62 | 14.98 | 14.51 | 14.67 | 71,518 | +0.04(+0.26%) |
Jun 10, 2016 | 14.68 | 14.70 | 14.43 | 14.63 | 67,058 | -0.28(-1.85%) |
Jun 09, 2016 | 14.96 | 15.40 | 14.85 | 14.91 | 62,270 | -0.15(-1.01%) |
Jun 08, 2016 | 14.91 | 15.10 | 14.77 | 15.06 | 215,649 | +0.21(+1.41%) |
Jun 07, 2016 | 14.78 | 14.92 | 14.04 | 14.85 | 146,530 | +0.09(+0.64%) |
Jun 06, 2016 | 14.67 | 14.88 | 14.35 | 14.76 | 71,938 | +0.07(+0.45%) |
Jun 03, 2016 | 14.76 | 14.76 | 14.35 | 14.69 | 64,348 | -0.02(-0.13%) |
Jun 02, 2016 | 14.27 | 14.93 | 14.26 | 14.71 | 103,821 | +0.38(+2.65%) |
Jun 01, 2016 | 14.24 | 14.40 | 13.86 | 14.33 | 107,581 | +0.11(+0.80%) |
May 31, 2016 | 14.35 | 14.40 | 13.92 | 14.22 | 76,469 | -0.13(-0.93%) |
May 27, 2016 | 14.26 | 14.35 | 14.35 | 14.35 | 51,420 | -0.02(-0.13%) |
May 26, 2016 | 14.37 | 14.43 | 14.27 | 14.37 | 27,684 | -0.03(-0.20%) |
May 25, 2016 | 14.34 | 14.53 | 14.29 | 14.40 | 36,767 | +0.12(+0.86%) |
May 24, 2016 | 14.15 | 14.36 | 14.00 | 14.27 | 45,237 | +0.24(+1.69%) |
May 23, 2016 | 14.13 | 14.75 | 14.02 | 14.04 | 55,818 | -0.02(-0.14%) |
May 20, 2016 | 13.80 | 14.19 | 13.80 | 14.06 | 52,688 | +0.35(+2.56%) |
May 19, 2016 | 13.97 | 14.06 | 13.44 | 13.70 | 40,516 | -0.08(-0.55%) |
May 18, 2016 | 13.37 | 14.15 | 13.37 | 13.78 | 47,089 | +0.06(+0.41%) |
May 17, 2016 | 13.84 | 14.27 | 13.59 | 13.72 | 80,072 | -0.10(-0.76%) |
May 16, 2016 | 13.66 | 14.24 | 13.66 | 13.83 | 51,184 | +0.31(+2.32%) |
May 13, 2016 | 13.47 | 14.56 | 13.29 | 13.51 | 90,507 | +0.01(+0.07%) |
May 12, 2016 | 14.19 | 14.31 | 13.50 | 13.50 | 65,709 | -0.65(-4.56%) |
May 11, 2016 | 14.46 | 14.49 | 14.06 | 14.15 | 55,564 | -0.35(-2.42%) |
May 10, 2016 | 14.22 | 14.54 | 13.96 | 14.50 | 158,691 | +0.39(+2.76%) |
May 09, 2016 | 14.51 | 14.56 | 14.06 | 14.11 | 70,600 | -0.46(-3.13%) |
May 06, 2016 | 14.56 | 15.10 | 14.21 | 14.57 | 96,956 | +0.01(+0.07%) |
May 05, 2016 | 14.92 | 15.05 | 14.47 | 14.56 | 76,122 | -0.23(-1.54%) |
May 04, 2016 | 15.45 | 15.45 | 14.61 | 14.79 | 76,282 | -0.22(-1.45%) |
May 03, 2016 | 15.47 | 15.89 | 14.82 | 15.00 | 56,299 | -0.64(-4.11%) |
May 02, 2016 | 15.65 | 15.69 | 15.15 | 15.65 | 59,648 | +0.02(+0.12%) |
Apr 29, 2016 | 15.48 | 15.68 | 15.19 | 15.63 | 55,644 | +0.18(+1.16%) |
Apr 28, 2016 | 15.95 | 15.95 | 15.44 | 15.45 | 53,728 | -0.27(-1.75%) |
Apr 27, 2016 | 17.17 | 17.17 | 15.64 | 15.72 | 63,401 | -0.09(-0.60%) |
Apr 26, 2016 | 15.56 | 15.84 | 15.31 | 15.82 | 72,018 | +0.25(+1.58%) |
Apr 25, 2016 | 16.24 | 16.24 | 15.50 | 15.57 | 51,802 | -0.57(-3.52%) |
Apr 22, 2016 | 16.09 | 16.27 | 15.87 | 16.14 | 42,338 | +0.11(+0.71%) |
Apr 21, 2016 | 16.26 | 16.29 | 15.68 | 16.03 | 52,733 | +0.02(+0.12%) |
Apr 20, 2016 | 15.70 | 16.14 | 15.70 | 16.01 | 69,950 | +0.27(+1.68%) |
Apr 19, 2016 | 15.40 | 15.74 | 15.10 | 15.74 | 52,230 | +0.36(+2.34%) |
Apr 18, 2016 | 15.08 | 15.41 | 15.08 | 15.38 | 46,811 | +0.15(+0.99%) |
Apr 15, 2016 | 15.08 | 15.24 | 14.90 | 15.23 | 40,035 | +0.06(+0.37%) |
Apr 14, 2016 | 15.33 | 15.33 | 14.96 | 15.17 | 39,940 | +0.13(+0.88%) |
Apr 13, 2016 | 14.82 | 15.07 | 14.68 | 15.04 | 54,034 | +0.33(+2.25%) |
Apr 12, 2016 | 14.34 | 14.82 | 14.28 | 14.71 | 41,294 | +0.39(+2.71%) |
Apr 11, 2016 | 14.53 | 14.86 | 14.31 | 14.32 | 41,395 | -0.09(-0.66%) |
Apr 08, 2016 | 14.48 | 14.64 | 14.25 | 14.42 | 34,337 | +0.09(+0.59%) |
Apr 07, 2016 | 14.58 | 14.64 | 14.26 | 14.33 | 36,032 | -0.38(-2.57%) |
Apr 06, 2016 | 14.59 | 14.92 | 14.29 | 14.71 | 44,222 | -0.08(-0.51%) |
Apr 05, 2016 | 14.74 | 14.89 | 14.43 | 14.79 | 89,248 | -0.09(-0.64%) |
Apr 04, 2016 | 15.00 | 15.13 | 14.69 | 14.88 | 56,622 | -0.07(-0.44%) |
Apr 01, 2016 | 14.85 | 14.99 | 14.23 | 14.95 | 82,487 | +0.03(+0.19%) |
Mar 31, 2016 | 14.97 | 15.16 | 14.89 | 14.92 | 60,188 | -0.02(-0.13%) |
Mar 30, 2016 | 15.01 | 15.10 | 14.55 | 14.94 | 157,209 | +0.03(+0.19%) |
Mar 29, 2016 | 14.49 | 14.96 | 14.45 | 14.91 | 81,592 | +0.39(+2.67%) |
Mar 28, 2016 | 14.36 | 14.59 | 14.08 | 14.52 | 82,280 | +0.27(+1.86%) |
Mar 24, 2016 | 14.15 | 14.26 | 14.26 | 14.26 | 51,128 | +0.07(+0.47%) |
Mar 23, 2016 | 14.48 | 14.57 | 14.16 | 14.19 | 93,139 | -0.38(-2.60%) |
Mar 22, 2016 | 14.45 | 14.69 | 14.45 | 14.57 | 63,917 | +0.06(+0.39%) |
Mar 21, 2016 | 14.46 | 14.61 | 14.25 | 14.51 | 49,953 | +0.03(+0.20%) |
Mar 18, 2016 | 14.56 | 14.67 | 14.28 | 14.48 | 272,312 | +0.02(+0.13%) |
Mar 17, 2016 | 14.32 | 14.61 | 14.18 | 14.46 | 79,447 | +0.14(+0.99%) |
Mar 16, 2016 | 14.05 | 14.42 | 13.83 | 14.32 | 51,739 | +0.26(+1.82%) |
Mar 15, 2016 | 14.09 | 14.22 | 13.65 | 14.07 | 142,831 | -0.12(-0.87%) |
Mar 14, 2016 | 14.20 | 14.30 | 13.95 | 14.19 | 87,835 | +0.04(+0.27%) |
Mar 11, 2016 | 13.87 | 14.24 | 13.80 | 14.15 | 38,376 | +0.39(+2.82%) |
Mar 10, 2016 | 14.08 | 14.21 | 12.60 | 13.76 | 72,401 | -0.40(-2.81%) |
Mar 09, 2016 | 13.84 | 14.30 | 13.84 | 14.16 | 45,858 | +0.41(+2.96%) |
Mar 08, 2016 | 14.02 | 14.02 | 13.55 | 13.75 | 148,153 | -0.36(-2.55%) |
Mar 07, 2016 | 13.81 | 14.14 | 13.75 | 14.11 | 59,348 | +0.27(+1.91%) |
Mar 04, 2016 | 13.81 | 14.08 | 13.73 | 13.85 | 71,762 | +0.01(+0.07%) |
Mar 03, 2016 | 13.71 | 13.94 | 13.71 | 13.84 | 104,983 | +0.14(+1.04%) |
Mar 02, 2016 | 13.54 | 13.82 | 13.54 | 13.70 | 105,701 | +0.16(+1.19%) |
Mar 01, 2016 | 13.22 | 13.63 | 13.04 | 13.54 | 44,474 | +0.43(+3.25%) |
Feb 29, 2016 | 13.12 | 13.38 | 13.09 | 13.11 | 55,865 | -0.01(-0.07%) |
Feb 26, 2016 | 13.18 | 13.40 | 13.04 | 13.12 | 61,080 | +0.04(+0.29%) |
Feb 25, 2016 | 12.78 | 13.10 | 12.77 | 13.08 | 56,954 | +0.29(+2.29%) |
Feb 24, 2016 | 12.67 | 12.95 | 12.49 | 12.79 | 106,056 | -0.07(-0.52%) |
Feb 23, 2016 | 12.86 | 13.43 | 12.82 | 12.86 | 54,999 | -0.09(-0.73%) |
Feb 22, 2016 | 13.53 | 13.61 | 12.87 | 12.95 | 145,590 | -0.50(-3.73%) |
Feb 19, 2016 | 13.45 | 13.53 | 13.22 | 13.45 | 72,476 | -0.05(-0.35%) |
Feb 18, 2016 | 13.44 | 13.55 | 13.29 | 13.50 | 73,303 | +0.09(+0.64%) |
Feb 17, 2016 | 13.12 | 13.51 | 12.98 | 13.41 | 155,669 | +0.44(+3.36%) |
Feb 16, 2016 | 13.04 | 13.15 | 12.90 | 12.98 | 148,363 | +0.09(+0.73%) |
Feb 12, 2016 | 13.11 | 12.88 | 12.88 | 12.88 | 125,813 | -0.07(-0.51%) |
Feb 11, 2016 | 12.68 | 13.20 | 12.65 | 12.95 | 114,629 | +0.03(+0.22%) |
Feb 10, 2016 | 12.98 | 13.15 | 12.83 | 12.92 | 149,242 | +0.05(+0.37%) |
Feb 09, 2016 | 12.84 | 13.44 | 12.82 | 12.87 | 80,471 | -0.12(-0.94%) |
Feb 08, 2016 | 12.84 | 13.15 | 12.74 | 13.00 | 106,592 | +0.06(+0.44%) |
Feb 05, 2016 | 13.20 | 13.36 | 12.89 | 12.94 | 148,606 | -0.26(-2.00%) |
Feb 04, 2016 | 13.01 | 13.49 | 12.84 | 13.20 | 150,536 | +0.23(+1.75%) |
Feb 03, 2016 | 13.09 | 13.18 | 12.70 | 12.98 | 237,486 | +0.03(+0.22%) |
Feb 02, 2016 | 13.09 | 13.09 | 12.77 | 12.95 | 89,719 | -0.25(-1.93%) |
Feb 01, 2016 | 13.39 | 13.39 | 12.99 | 13.20 | 140,488 | -0.29(-2.17%) |
Jan 29, 2016 | 13.42 | 13.64 | 13.20 | 13.50 | 185,411 | +0.00(+0.00%) |
Jan 28, 2016 | 12.56 | 13.78 | 11.91 | 13.50 | 288,745 | +0.27(+2.07%) |
Jan 27, 2016 | 13.20 | 13.28 | 12.42 | 13.22 | 167,157 | +0.01(+0.07%) |
Jan 26, 2016 | 13.32 | 13.48 | 12.89 | 13.21 | 171,937 | -0.05(-0.36%) |
Jan 25, 2016 | 13.41 | 13.41 | 12.95 | 13.26 | 244,443 | -0.24(-1.75%) |
Jan 22, 2016 | 13.82 | 13.82 | 13.24 | 13.50 | 142,996 | +0.08(+0.63%) |
Jan 21, 2016 | 13.40 | 13.76 | 13.39 | 13.41 | 372,319 | +0.05(+0.35%) |
Jan 20, 2016 | 13.04 | 13.04 | 12.09 | 13.37 | 546,291 | +0.08(+0.64%) |
Jan 19, 2016 | 14.13 | 14.13 | 13.14 | 13.28 | 90,728 | -0.70(-5.00%) |
Jan 15, 2016 | 14.37 | 13.98 | 13.98 | 13.98 | 126,501 | -0.85(-5.73%) |
Jan 14, 2016 | 15.10 | 15.23 | 14.78 | 14.83 | 80,072 | -0.14(-0.95%) |
Jan 13, 2016 | 15.81 | 15.95 | 14.87 | 14.97 | 71,734 | -0.74(-4.69%) |
Jan 12, 2016 | 16.07 | 16.07 | 15.38 | 15.71 | 78,232 | -0.17(-1.07%) |
Jan 11, 2016 | 15.78 | 15.95 | 15.51 | 15.88 | 52,319 | +0.24(+1.51%) |
Jan 08, 2016 | 16.21 | 16.75 | 15.58 | 15.64 | 73,119 | -0.58(-3.55%) |
Jan 07, 2016 | 16.43 | 16.49 | 16.09 | 16.22 | 58,956 | -0.49(-2.94%) |
Jan 06, 2016 | 16.61 | 17.01 | 16.44 | 16.71 | 52,633 | -0.11(-0.67%) |
Jan 05, 2016 | 17.42 | 17.95 | 16.70 | 16.82 | 54,672 | -0.49(-2.84%) |
Jan 04, 2016 | 17.53 | 17.53 | 16.78 | 17.31 | 75,003 | -0.53(-2.96%) |
Dec 31, 2015 | 18.22 | 17.84 | 17.84 | 17.84 | 52,020 | -0.33(-1.82%) |
Dec 30, 2015 | 18.88 | 18.88 | 18.14 | 18.17 | 74,974 | -0.62(-3.32%) |
Dec 29, 2015 | 18.70 | 19.14 | 18.41 | 18.79 | 114,989 | +0.18(+0.96%) |
Dec 28, 2015 | 18.52 | 19.00 | 18.13 | 18.61 | 73,129 | +0.12(+0.66%) |
Dec 24, 2015 | 18.48 | 18.49 | 18.49 | 18.49 | 11,654 | -0.05(-0.25%) |
Dec 23, 2015 | 18.41 | 18.74 | 18.36 | 18.54 | 42,275 | +0.33(+1.81%) |
Dec 22, 2015 | 18.07 | 18.38 | 17.81 | 18.21 | 31,893 | +0.18(+1.00%) |
Dec 21, 2015 | 17.97 | 18.36 | 17.78 | 18.03 | 59,466 | +0.14(+0.79%) |
Dec 18, 2015 | 18.13 | 18.34 | 17.66 | 17.89 | 122,796 | -0.39(-2.12%) |
Dec 17, 2015 | 17.91 | 18.59 | 17.91 | 18.27 | 90,878 | +0.37(+2.06%) |
Dec 16, 2015 | 17.36 | 17.94 | 17.02 | 17.91 | 79,234 | +0.55(+3.15%) |
Dec 15, 2015 | 17.82 | 17.99 | 17.00 | 17.36 | 79,487 | -0.48(-2.70%) |
Dec 14, 2015 | 17.94 | 18.03 | 17.52 | 17.84 | 93,750 | -0.06(-0.32%) |
Dec 11, 2015 | 18.46 | 18.55 | 17.77 | 17.90 | 112,928 | -0.92(-4.91%) |
Dec 10, 2015 | 18.77 | 19.03 | 18.41 | 18.82 | 90,934 | +0.01(+0.05%) |
Dec 09, 2015 | 19.35 | 19.58 | 18.77 | 18.81 | 100,992 | -0.56(-2.88%) |
Dec 08, 2015 | 19.49 | 19.67 | 18.84 | 19.37 | 102,514 | -0.32(-1.63%) |
Dec 07, 2015 | 20.09 | 20.41 | 19.43 | 19.69 | 86,022 | -0.45(-2.25%) |
Dec 04, 2015 | 19.54 | 20.19 | 19.47 | 20.14 | 147,596 | +0.59(+3.04%) |
Dec 03, 2015 | 19.63 | 19.91 | 19.24 | 19.55 | 89,554 | +0.04(+0.19%) |
Dec 02, 2015 | 19.57 | 19.88 | 19.35 | 19.51 | 87,504 | -0.10(-0.53%) |
Dec 01, 2015 | 19.52 | 19.79 | 19.21 | 19.61 | 59,661 | +0.13(+0.68%) |
Nov 30, 2015 | 18.98 | 19.76 | 18.90 | 19.48 | 76,247 | +0.50(+2.64%) |
Nov 27, 2015 | 18.75 | 19.11 | 18.75 | 18.98 | 16,395 | +0.17(+0.90%) |
Nov 25, 2015 | 18.87 | 18.81 | 18.81 | 18.81 | 50,854 | -0.10(-0.55%) |
Nov 24, 2015 | 18.16 | 18.93 | 18.16 | 18.92 | 51,264 | +0.59(+3.19%) |
Nov 23, 2015 | 17.94 | 18.47 | 17.93 | 18.33 | 66,402 | +0.28(+1.57%) |
Nov 20, 2015 | 18.04 | 18.35 | 17.91 | 18.05 | 55,245 | +0.11(+0.63%) |
Nov 19, 2015 | 17.66 | 17.98 | 17.66 | 17.93 | 46,391 | +0.19(+1.06%) |
Nov 18, 2015 | 17.27 | 17.80 | 17.27 | 17.74 | 35,571 | +0.46(+2.68%) |
Nov 17, 2015 | 17.54 | 17.54 | 17.20 | 17.28 | 84,992 | -0.20(-1.13%) |
Nov 16, 2015 | 17.08 | 17.52 | 17.08 | 17.48 | 50,285 | +0.35(+2.04%) |
Nov 13, 2015 | 16.83 | 17.21 | 16.74 | 17.13 | 73,708 | +0.16(+0.95%) |
Nov 12, 2015 | 16.95 | 17.13 | 16.73 | 16.97 | 97,779 | -0.13(-0.77%) |
Nov 11, 2015 | 17.45 | 17.45 | 16.88 | 17.10 | 186,660 | -0.35(-2.00%) |
Nov 10, 2015 | 17.34 | 17.61 | 17.18 | 17.45 | 62,154 | +0.05(+0.27%) |
Nov 09, 2015 | 18.01 | 18.03 | 17.30 | 17.40 | 102,223 | -0.64(-3.55%) |
Nov 06, 2015 | 17.64 | 18.22 | 17.48 | 18.05 | 57,605 | +0.33(+1.86%) |
Nov 05, 2015 | 17.43 | 17.84 | 17.34 | 17.72 | 72,399 | +0.28(+1.62%) |
Nov 04, 2015 | 17.24 | 17.69 | 17.13 | 17.43 | 114,565 | +0.27(+1.59%) |
Nov 03, 2015 | 16.54 | 17.46 | 16.54 | 17.16 | 106,415 | +0.48(+2.88%) |
Nov 02, 2015 | 17.34 | 17.34 | 16.61 | 16.68 | 219,919 | -0.92(-5.24%) |
Oct 30, 2015 | 16.50 | 17.94 | 16.50 | 17.60 | 195,762 | -1.54(-8.07%) |
Oct 29, 2015 | 18.95 | 19.48 | 18.87 | 19.15 | 77,034 | +0.06(+0.30%) |
Oct 28, 2015 | 17.95 | 19.15 | 17.71 | 19.09 | 100,861 | +1.18(+6.57%) |
Oct 27, 2015 | 18.07 | 18.21 | 17.52 | 17.91 | 107,466 | -0.37(-2.01%) |
Oct 26, 2015 | 18.37 | 18.44 | 18.05 | 18.28 | 125,437 | -0.31(-1.67%) |
Oct 23, 2015 | 18.23 | 18.69 | 17.82 | 18.59 | 53,776 | +0.46(+2.55%) |
Oct 22, 2015 | 17.69 | 18.50 | 17.69 | 18.13 | 59,878 | +0.57(+3.22%) |
Oct 21, 2015 | 18.13 | 18.13 | 17.53 | 17.57 | 45,761 | -0.43(-2.41%) |
Oct 20, 2015 | 17.50 | 18.30 | 17.44 | 18.00 | 80,963 | +0.48(+2.74%) |
Oct 19, 2015 | 17.64 | 17.69 | 17.12 | 17.52 | 95,371 | -0.26(-1.48%) |
Oct 16, 2015 | 18.41 | 18.41 | 17.66 | 17.78 | 149,259 | -0.56(-3.03%) |
Oct 15, 2015 | 18.42 | 18.42 | 17.58 | 18.34 | 92,563 | -0.05(-0.26%) |
Oct 14, 2015 | 18.49 | 18.65 | 18.31 | 18.38 | 44,434 | -0.16(-0.86%) |
Oct 13, 2015 | 18.18 | 18.93 | 18.10 | 18.54 | 82,326 | -0.03(-0.15%) |
Oct 12, 2015 | 18.77 | 18.77 | 18.29 | 18.57 | 45,042 | -0.22(-1.15%) |
Oct 09, 2015 | 18.85 | 19.10 | 18.69 | 18.79 | 62,319 | -0.04(-0.20%) |
Oct 08, 2015 | 18.23 | 18.83 | 18.23 | 18.83 | 54,545 | +0.33(+1.78%) |
Oct 07, 2015 | 18.46 | 19.04 | 18.33 | 18.50 | 47,172 | +0.23(+1.24%) |
Oct 06, 2015 | 18.21 | 18.63 | 17.95 | 18.27 | 56,800 | +0.10(+0.57%) |
Oct 05, 2015 | 17.30 | 18.28 | 17.30 | 18.17 | 38,761 | +0.99(+5.76%) |
Oct 02, 2015 | 16.75 | 17.19 | 16.63 | 17.18 | 42,379 | +0.24(+1.39%) |
Oct 01, 2015 | 17.17 | 17.19 | 16.73 | 16.94 | 52,735 | -0.16(-0.94%) |
Sep 30, 2015 | 17.09 | 17.44 | 16.99 | 17.10 | 65,765 | +0.11(+0.67%) |
Sep 29, 2015 | 16.58 | 17.10 | 16.47 | 16.99 | 107,415 | +0.47(+2.85%) |
Sep 28, 2015 | 16.26 | 16.64 | 15.78 | 16.52 | 78,528 | +0.05(+0.29%) |
Sep 25, 2015 | 16.66 | 16.69 | 16.10 | 16.47 | 81,089 | -0.07(-0.40%) |
Sep 24, 2015 | 16.40 | 16.59 | 16.01 | 16.54 | 129,552 | -0.07(-0.40%) |
Sep 23, 2015 | 17.09 | 17.09 | 16.58 | 16.60 | 93,535 | -0.42(-2.49%) |
Sep 22, 2015 | 17.17 | 17.21 | 16.80 | 17.03 | 115,858 | -0.32(-1.85%) |
Sep 21, 2015 | 17.59 | 17.65 | 17.02 | 17.35 | 46,257 | -0.09(-0.54%) |
Sep 18, 2015 | 17.54 | 18.11 | 17.31 | 17.44 | 114,009 | -0.41(-2.32%) |
Sep 17, 2015 | 17.89 | 17.97 | 16.99 | 17.86 | 66,162 | -0.11(-0.63%) |
Sep 16, 2015 | 18.05 | 18.13 | 17.83 | 17.97 | 67,848 | -0.01(-0.05%) |
Sep 15, 2015 | 17.76 | 18.13 | 17.23 | 17.98 | 51,307 | +0.33(+1.87%) |
Sep 14, 2015 | 17.83 | 17.83 | 17.57 | 17.65 | 44,201 | -0.17(-0.95%) |
Sep 11, 2015 | 17.88 | 17.96 | 17.64 | 17.82 | 42,554 | -0.03(-0.16%) |
Sep 10, 2015 | 17.89 | 18.03 | 17.58 | 17.85 | 34,926 | -0.07(-0.37%) |
Sep 09, 2015 | 18.17 | 18.36 | 17.89 | 17.91 | 86,125 | -0.08(-0.47%) |
Sep 08, 2015 | 17.88 | 18.08 | 17.80 | 18.00 | 78,445 | +0.32(+1.81%) |
Sep 04, 2015 | 17.52 | 17.68 | 17.68 | 17.68 | 45,443 | -0.12(-0.69%) |
Sep 03, 2015 | 17.82 | 18.01 | 17.69 | 17.80 | 138,704 | -0.02(-0.11%) |
Sep 02, 2015 | 17.65 | 18.33 | 17.47 | 17.82 | 88,231 | +0.43(+2.49%) |
Sep 01, 2015 | 17.58 | 17.78 | 17.24 | 17.39 | 119,339 | -0.52(-2.89%) |
Aug 31, 2015 | 17.56 | 17.96 | 17.56 | 17.90 | 58,404 | +0.26(+1.49%) |
Aug 28, 2015 | 17.29 | 17.83 | 17.29 | 17.64 | 104,795 | +0.33(+1.90%) |
Aug 27, 2015 | 17.17 | 17.53 | 16.79 | 17.31 | 111,411 | +0.36(+2.11%) |
Aug 26, 2015 | 16.97 | 17.75 | 16.68 | 16.95 | 105,429 | +0.38(+2.27%) |
Aug 25, 2015 | 18.10 | 18.10 | 16.48 | 16.58 | 70,509 | -0.85(-4.86%) |
Aug 24, 2015 | 17.34 | 18.46 | 17.12 | 17.42 | 122,058 | -0.87(-4.74%) |
Aug 21, 2015 | 18.05 | 18.65 | 17.93 | 18.29 | 172,498 | -0.28(-1.52%) |
Aug 20, 2015 | 18.86 | 19.28 | 18.46 | 18.57 | 255,451 | -0.64(-3.33%) |
Aug 19, 2015 | 19.95 | 20.00 | 19.18 | 19.21 | 64,305 | -0.90(-4.49%) |
Aug 18, 2015 | 20.57 | 20.57 | 20.07 | 20.12 | 36,974 | -0.51(-2.47%) |
Aug 17, 2015 | 20.69 | 20.87 | 20.48 | 20.63 | 45,163 | -0.14(-0.68%) |
Aug 14, 2015 | 20.77 | 20.83 | 20.64 | 20.77 | 61,210 | +0.00(+0.00%) |
Aug 13, 2015 | 21.07 | 21.20 | 20.77 | 20.77 | 34,372 | -0.34(-1.61%) |
Aug 12, 2015 | 20.96 | 21.25 | 20.64 | 21.11 | 46,241 | -0.01(-0.04%) |
Aug 11, 2015 | 20.97 | 21.25 | 20.52 | 21.12 | 70,228 | -0.08(-0.36%) |
Aug 10, 2015 | 20.78 | 21.37 | 20.46 | 21.19 | 119,681 | +0.60(+2.92%) |
Aug 07, 2015 | 20.46 | 20.71 | 20.36 | 20.59 | 227,100 | -0.01(-0.05%) |
Aug 06, 2015 | 20.66 | 20.90 | 20.48 | 20.60 | 54,988 | -0.01(-0.05%) |
Aug 05, 2015 | 21.10 | 21.25 | 20.54 | 20.61 | 75,579 | -0.34(-1.62%) |
Aug 04, 2015 | 20.79 | 21.25 | 20.54 | 20.95 | 60,984 | +0.25(+1.23%) |