Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.30 | 19.50 | 17.77 | 18.25 | 31,476 | -1.62(-8.16%) |
Aug 30, 2016 | 21.25 | 21.50 | 19.20 | 19.87 | 19,851 | -1.00(-4.80%) |
Aug 29, 2016 | 21.75 | 21.95 | 20.75 | 20.88 | 13,286 | -0.34(-1.59%) |
Aug 26, 2016 | 21.25 | 22.39 | 20.50 | 21.21 | 40,226 | +0.45(+2.14%) |
Aug 25, 2016 | 17.03 | 21.25 | 17.00 | 20.77 | 53,435 | +3.52(+20.39%) |
Aug 24, 2016 | 17.71 | 17.87 | 17.00 | 17.25 | 31,673 | -0.70(-3.91%) |
Aug 23, 2016 | 17.75 | 18.48 | 17.60 | 17.95 | 12,969 | +0.07(+0.42%) |
Aug 22, 2016 | 18.25 | 18.50 | 17.60 | 17.88 | 23,863 | -1.12(-5.92%) |
Aug 19, 2016 | 19.25 | 19.75 | 18.78 | 19.00 | 8,571 | -0.74(-3.77%) |
Aug 18, 2016 | 18.39 | 19.75 | 18.25 | 19.75 | 16,140 | +0.50(+2.60%) |
Aug 17, 2016 | 20.50 | 20.50 | 18.30 | 19.25 | 41,143 | -1.44(-6.96%) |
Aug 16, 2016 | 21.25 | 21.25 | 20.10 | 20.69 | 11,303 | -0.06(-0.30%) |
Aug 15, 2016 | 21.25 | 21.54 | 19.64 | 20.75 | 29,783 | -0.50(-2.35%) |
Aug 12, 2016 | 21.75 | 22.45 | 20.35 | 21.25 | 58,864 | -0.50(-2.30%) |
Aug 11, 2016 | 22.75 | 22.75 | 21.75 | 21.75 | 49,595 | -1.00(-4.41%) |
Aug 10, 2016 | 22.75 | 24.00 | 22.48 | 22.75 | 23,371 | +0.10(+0.45%) |
Aug 09, 2016 | 23.00 | 24.25 | 22.50 | 22.65 | 19,655 | +0.02(+0.11%) |
Aug 08, 2016 | 23.75 | 23.75 | 22.54 | 22.62 | 28,352 | -0.63(-2.71%) |
Aug 05, 2016 | 24.50 | 24.81 | 22.12 | 23.25 | 36,765 | -2.00(-7.90%) |
Aug 04, 2016 | 26.00 | 26.00 | 25.25 | 25.25 | 15,792 | -0.25(-0.98%) |
Aug 03, 2016 | 26.25 | 26.43 | 23.75 | 25.50 | 28,041 | -0.48(-1.83%) |
Aug 02, 2016 | 26.00 | 27.75 | 25.50 | 25.98 | 57,918 | +0.48(+1.86%) |
Aug 01, 2016 | 26.00 | 26.50 | 25.25 | 25.50 | 32,620 | +0.00(+0.00%) |
Jul 29, 2016 | 26.50 | 26.50 | 25.00 | 25.50 | 30,281 | +0.25(+0.99%) |
Jul 28, 2016 | 25.75 | 25.75 | 24.25 | 25.25 | 35,995 | +0.75(+3.06%) |
Jul 27, 2016 | 22.38 | 25.50 | 22.00 | 24.50 | 65,281 | +2.23(+10.03%) |
Jul 26, 2016 | 23.25 | 23.50 | 22.25 | 22.27 | 24,880 | +0.01(+0.07%) |
Jul 25, 2016 | 23.80 | 24.12 | 21.75 | 22.25 | 43,092 | -2.12(-8.70%) |
Jul 22, 2016 | 25.50 | 25.75 | 23.53 | 24.37 | 28,779 | -1.63(-6.26%) |
Jul 21, 2016 | 23.75 | 26.50 | 23.75 | 26.00 | 50,981 | +2.75(+11.83%) |
Jul 20, 2016 | 25.25 | 26.00 | 23.00 | 23.25 | 73,231 | -3.50(-13.08%) |
Jul 19, 2016 | 24.25 | 29.00 | 24.10 | 26.75 | 157,796 | +2.67(+11.10%) |
Jul 18, 2016 | 22.50 | 24.46 | 22.50 | 24.08 | 69,283 | +1.83(+8.21%) |
Jul 15, 2016 | 21.25 | 24.75 | 20.60 | 22.25 | 93,969 | +1.48(+7.10%) |
Jul 14, 2016 | 19.75 | 21.00 | 19.25 | 20.77 | 15,841 | +0.22(+1.06%) |
Jul 13, 2016 | 19.50 | 21.50 | 19.50 | 20.56 | 25,188 | +1.07(+5.49%) |
Jul 12, 2016 | 20.00 | 20.50 | 19.25 | 19.49 | 26,097 | -0.51(-2.56%) |
Jul 11, 2016 | 21.24 | 21.75 | 19.61 | 20.00 | 35,634 | -1.00(-4.75%) |
Jul 08, 2016 | 19.00 | 21.25 | 19.02 | 21.00 | 36,361 | +1.97(+10.37%) |
Jul 07, 2016 | 20.53 | 20.75 | 19.02 | 19.02 | 30,069 | -2.22(-10.46%) |
Jul 06, 2016 | 22.50 | 22.75 | 20.50 | 21.25 | 54,255 | -0.08(-0.38%) |
Jul 05, 2016 | 21.50 | 22.11 | 19.75 | 21.33 | 82,379 | -0.67(-3.06%) |
Jul 01, 2016 | 19.00 | 22.00 | 22.00 | 22.00 | 158,912 | +5.72(+35.16%) |
Jun 30, 2016 | 14.25 | 16.50 | 14.15 | 16.28 | 44,395 | +2.40(+17.27%) |
Jun 29, 2016 | 14.25 | 14.62 | 13.88 | 13.88 | 25,278 | +0.13(+0.95%) |
Jun 28, 2016 | 13.75 | 13.75 | 12.58 | 13.75 | 15,732 | +0.25(+1.85%) |
Jun 27, 2016 | 13.75 | 14.54 | 13.46 | 13.50 | 22,596 | -0.25(-1.82%) |
Jun 24, 2016 | 15.06 | 15.11 | 13.25 | 13.75 | 68,955 | +0.72(+5.57%) |
Jun 23, 2016 | 13.88 | 13.88 | 13.00 | 13.03 | 9,858 | -0.71(-5.20%) |
Jun 22, 2016 | 12.76 | 13.74 | 12.76 | 13.74 | 14,288 | +0.74(+5.67%) |
Jun 21, 2016 | 13.24 | 13.50 | 12.76 | 13.00 | 16,481 | -0.75(-5.44%) |
Jun 20, 2016 | 13.50 | 14.20 | 12.55 | 13.75 | 36,154 | -0.95(-6.45%) |
Jun 17, 2016 | 13.50 | 14.75 | 13.14 | 14.70 | 43,059 | +1.48(+11.22%) |
Jun 16, 2016 | 13.50 | 15.50 | 13.01 | 13.21 | 94,406 | +0.05(+0.42%) |
Jun 15, 2016 | 11.75 | 13.22 | 11.25 | 13.16 | 32,251 | +1.66(+14.43%) |
Jun 14, 2016 | 12.18 | 12.25 | 10.75 | 11.50 | 31,813 | -0.68(-5.54%) |
Jun 13, 2016 | 11.75 | 12.25 | 11.06 | 12.18 | 31,054 | +0.68(+5.87%) |
Jun 10, 2016 | 11.50 | 12.25 | 10.51 | 11.50 | 36,297 | -0.08(-0.71%) |
Jun 09, 2016 | 12.20 | 12.25 | 10.64 | 11.58 | 32,869 | -0.49(-4.02%) |
Jun 08, 2016 | 12.50 | 14.02 | 12.00 | 12.07 | 78,758 | +1.18(+10.79%) |
Jun 07, 2016 | 9.250 | 11.63 | 9.055 | 10.89 | 70,831 | +2.04(+23.08%) |
Jun 06, 2016 | 9.375 | 9.742 | 8.750 | 8.850 | 17,082 | -0.40(-4.32%) |
Jun 03, 2016 | 8.620 | 10.03 | 8.502 | 9.250 | 29,869 | +1.25(+15.62%) |
Jun 02, 2016 | 8.250 | 8.650 | 7.755 | 8.000 | 14,044 | -0.25(-3.03%) |
Jun 01, 2016 | 8.715 | 8.715 | 7.875 | 8.250 | 23,396 | +0.00(+0.00%) |
May 31, 2016 | 9.500 | 10.62 | 8.250 | 8.250 | 36,526 | -1.00(-10.81%) |
May 27, 2016 | 9.750 | 9.250 | 9.250 | 9.250 | 7,704 | -0.62(-6.33%) |
May 26, 2016 | 10.00 | 10.50 | 9.500 | 9.875 | 12,176 | +0.15(+1.59%) |
May 25, 2016 | 9.250 | 10.00 | 9.250 | 9.720 | 11,853 | +0.22(+2.32%) |
May 24, 2016 | 9.500 | 9.838 | 9.252 | 9.500 | 12,879 | +0.00(+0.03%) |
May 23, 2016 | 9.500 | 9.750 | 9.113 | 9.498 | 14,386 | -0.07(-0.76%) |
May 20, 2016 | 10.12 | 10.38 | 9.165 | 9.570 | 26,112 | -0.93(-8.86%) |
May 19, 2016 | 11.50 | 12.18 | 9.668 | 10.50 | 50,923 | -1.50(-12.50%) |
May 18, 2016 | 11.80 | 12.45 | 11.45 | 12.00 | 27,811 | +0.25(+2.13%) |
May 17, 2016 | 12.00 | 12.00 | 11.52 | 11.75 | 11,855 | -0.25(-2.06%) |
May 16, 2016 | 12.34 | 12.34 | 11.75 | 12.00 | 18,335 | +0.36(+3.09%) |
May 13, 2016 | 11.47 | 12.37 | 11.47 | 11.64 | 11,321 | +0.14(+1.20%) |
May 12, 2016 | 11.88 | 12.15 | 11.21 | 11.50 | 14,974 | -0.65(-5.37%) |
May 11, 2016 | 12.50 | 13.25 | 11.57 | 12.15 | 21,122 | +0.03(+0.23%) |
May 10, 2016 | 11.45 | 12.50 | 11.00 | 12.12 | 28,119 | +0.38(+3.19%) |
May 09, 2016 | 12.35 | 12.50 | 11.26 | 11.75 | 29,576 | -0.25(-2.08%) |
May 06, 2016 | 13.50 | 13.50 | 12.00 | 12.00 | 29,245 | -0.50(-4.00%) |
May 05, 2016 | 14.25 | 15.22 | 12.25 | 12.50 | 36,601 | -1.25(-9.09%) |
May 04, 2016 | 13.50 | 14.17 | 13.00 | 13.75 | 39,987 | +0.74(+5.73%) |
May 03, 2016 | 17.25 | 17.25 | 12.75 | 13.01 | 130,030 | -5.49(-29.70%) |
May 02, 2016 | 19.00 | 19.50 | 17.50 | 18.50 | 20,872 | -0.75(-3.92%) |
Apr 29, 2016 | 21.50 | 21.75 | 19.25 | 19.25 | 23,600 | -2.12(-9.94%) |
Apr 28, 2016 | 20.50 | 21.50 | 20.02 | 21.38 | 11,710 | +0.88(+4.29%) |
Apr 27, 2016 | 20.50 | 20.50 | 18.97 | 20.50 | 9,935 | +0.62(+3.12%) |
Apr 26, 2016 | 19.25 | 19.97 | 18.50 | 19.88 | 7,801 | +1.38(+7.46%) |
Apr 25, 2016 | 19.98 | 20.00 | 18.25 | 18.50 | 14,840 | -1.46(-7.33%) |
Apr 22, 2016 | 20.25 | 21.00 | 18.50 | 19.96 | 31,070 | +0.46(+2.37%) |
Apr 21, 2016 | 20.50 | 20.50 | 18.81 | 19.50 | 12,628 | +0.50(+2.63%) |
Apr 20, 2016 | 20.48 | 20.50 | 18.71 | 19.00 | 13,717 | -0.50(-2.56%) |
Apr 19, 2016 | 20.00 | 20.50 | 18.88 | 19.50 | 18,511 | +1.00(+5.41%) |
Apr 18, 2016 | 19.25 | 19.25 | 17.50 | 18.50 | 12,972 | +0.82(+4.67%) |
Apr 15, 2016 | 19.25 | 19.25 | 16.89 | 17.68 | 16,224 | -0.29(-1.63%) |
Apr 14, 2016 | 17.75 | 18.75 | 16.75 | 17.97 | 22,846 | -1.28(-6.66%) |
Apr 13, 2016 | 19.50 | 21.00 | 18.27 | 19.25 | 20,069 | -0.25(-1.28%) |
Apr 12, 2016 | 20.00 | 22.50 | 19.00 | 19.50 | 52,766 | +0.75(+4.00%) |
Apr 11, 2016 | 16.00 | 23.50 | 16.00 | 18.75 | 130,372 | +5.50(+41.51%) |
Apr 08, 2016 | 12.25 | 13.75 | 12.00 | 13.25 | 19,774 | +1.71(+14.77%) |
Apr 07, 2016 | 12.00 | 12.88 | 11.54 | 11.54 | 9,235 | +0.04(+0.39%) |
Apr 06, 2016 | 11.66 | 12.00 | 11.50 | 11.50 | 4,390 | -0.00(-0.02%) |
Apr 05, 2016 | 11.25 | 11.75 | 11.25 | 11.50 | 4,970 | +0.63(+5.77%) |
Apr 04, 2016 | 10.91 | 11.00 | 10.75 | 10.88 | 2,817 | -0.12(-1.14%) |
Apr 01, 2016 | 11.30 | 11.50 | 10.77 | 11.00 | 4,853 | -0.25(-2.22%) |
Mar 31, 2016 | 11.09 | 12.00 | 11.09 | 11.25 | 2,223 | +0.16(+1.42%) |
Mar 30, 2016 | 11.00 | 12.00 | 11.00 | 11.09 | 7,981 | +0.31(+2.92%) |
Mar 29, 2016 | 10.00 | 12.00 | 10.00 | 10.78 | 9,441 | +0.91(+9.28%) |
Mar 28, 2016 | 10.72 | 10.72 | 9.750 | 9.863 | 2,398 | -0.75(-7.11%) |
Mar 24, 2016 | 10.75 | 10.62 | 10.62 | 10.62 | 15,896 | -0.13(-1.23%) |
Mar 23, 2016 | 10.32 | 10.75 | 9.750 | 10.75 | 8,241 | +0.01(+0.12%) |
Mar 22, 2016 | 11.44 | 11.75 | 10.50 | 10.74 | 10,330 | -0.26(-2.39%) |
Mar 21, 2016 | 11.18 | 11.68 | 10.75 | 11.00 | 6,373 | +0.06(+0.55%) |
Mar 18, 2016 | 12.00 | 12.25 | 10.88 | 10.94 | 11,491 | -0.54(-4.68%) |
Mar 17, 2016 | 12.50 | 13.25 | 11.34 | 11.48 | 14,260 | -0.79(-6.40%) |
Mar 16, 2016 | 11.20 | 12.50 | 11.00 | 12.26 | 7,865 | +0.81(+7.10%) |
Mar 15, 2016 | 11.50 | 12.20 | 11.25 | 11.45 | 8,984 | -0.30(-2.55%) |
Mar 14, 2016 | 12.58 | 13.00 | 11.40 | 11.75 | 10,143 | -1.21(-9.35%) |
Mar 11, 2016 | 12.15 | 13.00 | 11.28 | 12.96 | 12,895 | +0.51(+4.12%) |
Mar 10, 2016 | 12.50 | 13.00 | 12.08 | 12.45 | 10,814 | -0.05(-0.38%) |
Mar 09, 2016 | 12.13 | 12.75 | 11.38 | 12.50 | 7,027 | -0.00(-0.02%) |
Mar 08, 2016 | 12.88 | 13.00 | 12.00 | 12.50 | 7,717 | -0.38(-2.91%) |
Mar 07, 2016 | 12.50 | 13.00 | 11.68 | 12.88 | 8,472 | +0.62(+5.10%) |
Mar 04, 2016 | 13.00 | 13.62 | 11.46 | 12.25 | 17,028 | -0.25(-2.00%) |
Mar 03, 2016 | 11.50 | 13.25 | 11.50 | 12.50 | 18,921 | +1.48(+13.43%) |
Mar 02, 2016 | 9.250 | 11.23 | 9.012 | 11.02 | 13,825 | +1.77(+19.14%) |
Mar 01, 2016 | 9.000 | 9.750 | 8.760 | 9.250 | 15,359 | +0.31(+3.50%) |
Feb 29, 2016 | 11.25 | 11.25 | 8.938 | 8.938 | 24,870 | -2.56(-22.28%) |
Feb 26, 2016 | 12.25 | 13.75 | 9.750 | 11.50 | 31,606 | -2.00(-14.81%) |
Feb 25, 2016 | 13.25 | 14.45 | 12.38 | 13.50 | 22,674 | +0.25(+1.89%) |
Feb 24, 2016 | 14.00 | 15.50 | 13.25 | 13.25 | 19,575 | +0.22(+1.71%) |
Feb 23, 2016 | 13.35 | 14.88 | 12.85 | 13.03 | 16,445 | +0.28(+2.18%) |
Feb 22, 2016 | 14.75 | 14.95 | 11.96 | 12.75 | 39,905 | -2.25(-15.00%) |
Feb 19, 2016 | 14.70 | 17.00 | 14.25 | 15.00 | 40,392 | +1.00(+7.14%) |
Feb 18, 2016 | 12.20 | 14.00 | 12.20 | 14.00 | 22,737 | +2.38(+20.51%) |
Feb 17, 2016 | 11.00 | 12.00 | 11.00 | 11.62 | 11,046 | +0.62(+5.61%) |
Feb 16, 2016 | 9.250 | 12.50 | 9.002 | 11.00 | 42,148 | +1.60(+17.05%) |
Feb 12, 2016 | 6.750 | 9.398 | 9.398 | 9.398 | 21,008 | +1.90(+25.30%) |
Feb 11, 2016 | 6.250 | 7.500 | 5.963 | 7.500 | 20,365 | +1.75(+30.43%) |
Feb 10, 2016 | 5.500 | 6.000 | 5.250 | 5.750 | 3,737 | +0.13(+2.40%) |
Feb 09, 2016 | 5.825 | 6.115 | 5.100 | 5.615 | 7,774 | -0.18(-3.19%) |
Feb 08, 2016 | 4.825 | 6.000 | 4.825 | 5.800 | 14,741 | +0.97(+20.21%) |
Feb 05, 2016 | 4.750 | 5.000 | 4.500 | 4.825 | 2,323 | +0.08(+1.58%) |
Feb 04, 2016 | 4.750 | 4.985 | 4.500 | 4.750 | 5,034 | +0.00(+0.00%) |
Feb 03, 2016 | 4.500 | 4.855 | 4.365 | 4.750 | 7,866 | +0.33(+7.34%) |
Feb 02, 2016 | 4.723 | 4.723 | 4.425 | 4.425 | 1,381 | -0.08(-1.67%) |
Feb 01, 2016 | 4.407 | 4.777 | 4.407 | 4.500 | 1,066 | +0.25(+5.88%) |
Jan 29, 2016 | 4.500 | 4.750 | 4.250 | 4.250 | 2,542 | -0.12(-2.86%) |
Jan 28, 2016 | 4.375 | 4.825 | 4.290 | 4.375 | 3,587 | +0.00(+0.00%) |
Jan 27, 2016 | 4.125 | 5.000 | 4.125 | 4.375 | 5,867 | +0.12(+2.94%) |
Jan 26, 2016 | 4.000 | 4.465 | 3.840 | 4.250 | 2,708 | +0.42(+10.89%) |
Jan 25, 2016 | 4.000 | 4.470 | 3.833 | 3.833 | 4,753 | +0.06(+1.73%) |
Jan 22, 2016 | 3.837 | 3.837 | 3.500 | 3.768 | 3,329 | +0.02(+0.47%) |
Jan 21, 2016 | 4.277 | 4.423 | 3.125 | 3.750 | 10,442 | -0.73(-16.25%) |
Jan 20, 2016 | 4.500 | 4.625 | 4.250 | 4.478 | 3,094 | -0.15(-3.19%) |
Jan 19, 2016 | 4.750 | 4.750 | 4.253 | 4.625 | 3,167 | -0.17(-3.65%) |
Jan 15, 2016 | 4.500 | 4.800 | 4.800 | 4.800 | 2,004 | -0.20(-4.00%) |
Jan 14, 2016 | 4.750 | 5.000 | 4.500 | 5.000 | 11,366 | +0.19(+4.00%) |
Jan 13, 2016 | 4.753 | 5.245 | 4.753 | 4.808 | 1,667 | +0.05(+1.16%) |
Jan 12, 2016 | 5.000 | 5.223 | 4.753 | 4.753 | 1,629 | -0.29(-5.70%) |
Jan 11, 2016 | 5.000 | 5.245 | 5.000 | 5.040 | 3,144 | +0.04(+0.80%) |
Jan 08, 2016 | 5.223 | 5.250 | 5.000 | 5.000 | 2,247 | -0.17(-3.33%) |
Jan 07, 2016 | 5.173 | 5.175 | 5.000 | 5.173 | 3,041 | +0.17(+3.45%) |
Jan 06, 2016 | 5.000 | 5.125 | 5.000 | 5.000 | 1,168 | +0.00(+0.00%) |
Jan 05, 2016 | 5.247 | 5.247 | 5.000 | 5.000 | 1,052 | +0.00(+0.00%) |
Jan 04, 2016 | 5.247 | 5.247 | 5.000 | 5.000 | 3,937 | -0.00(-0.05%) |
Dec 31, 2015 | 5.000 | 5.003 | 5.003 | 5.003 | 2,952 | +0.00(+0.05%) |
Dec 30, 2015 | 5.500 | 5.500 | 5.000 | 5.000 | 6,433 | -0.50(-9.09%) |
Dec 29, 2015 | 5.720 | 5.720 | 5.250 | 5.500 | 1,353 | -0.25(-4.35%) |
Dec 28, 2015 | 5.375 | 5.845 | 5.375 | 5.750 | 1,334 | +0.00(+0.04%) |
Dec 24, 2015 | 5.750 | 5.747 | 5.747 | 5.747 | 2,388 | +0.04(+0.79%) |
Dec 23, 2015 | 5.247 | 5.740 | 5.240 | 5.702 | 6,177 | +0.57(+11.21%) |
Dec 22, 2015 | 5.298 | 5.433 | 5.005 | 5.128 | 1,309 | +0.00(+0.05%) |
Dec 21, 2015 | 5.475 | 5.480 | 5.003 | 5.125 | 3,201 | -0.38(-6.82%) |
Dec 18, 2015 | 5.253 | 5.500 | 5.000 | 5.500 | 2,549 | +0.50(+9.95%) |
Dec 17, 2015 | 5.202 | 5.425 | 5.000 | 5.003 | 4,419 | -0.45(-8.34%) |
Dec 16, 2015 | 5.473 | 5.473 | 5.048 | 5.457 | 1,166 | +0.03(+0.55%) |
Dec 15, 2015 | 5.040 | 5.478 | 5.003 | 5.428 | 3,237 | +0.18(+3.38%) |
Dec 14, 2015 | 5.125 | 5.625 | 5.100 | 5.250 | 2,123 | -0.24(-4.42%) |
Dec 11, 2015 | 5.400 | 5.643 | 5.250 | 5.492 | 3,725 | -0.24(-4.14%) |
Dec 10, 2015 | 5.402 | 5.730 | 5.400 | 5.730 | 2,299 | +0.23(+4.18%) |
Dec 09, 2015 | 5.375 | 5.565 | 5.277 | 5.500 | 3,943 | +0.32(+6.23%) |
Dec 08, 2015 | 5.125 | 5.497 | 5.125 | 5.178 | 2,040 | -0.01(-0.24%) |
Dec 07, 2015 | 5.700 | 5.700 | 5.128 | 5.190 | 933 | -0.54(-9.42%) |
Dec 04, 2015 | 5.550 | 5.730 | 5.375 | 5.730 | 2,045 | +0.23(+4.18%) |
Dec 03, 2015 | 5.125 | 5.650 | 5.125 | 5.500 | 4,658 | +0.25(+4.76%) |
Dec 02, 2015 | 5.040 | 5.425 | 5.022 | 5.250 | 941 | -0.09(-1.78%) |
Dec 01, 2015 | 5.425 | 5.500 | 5.032 | 5.345 | 6,648 | -0.11(-1.93%) |
Nov 30, 2015 | 5.220 | 5.450 | 5.022 | 5.450 | 8,862 | +0.42(+8.24%) |
Nov 27, 2015 | 5.003 | 5.225 | 5.003 | 5.035 | 355 | -0.02(-0.35%) |
Nov 25, 2015 | 5.250 | 5.053 | 5.053 | 5.053 | 5,208 | +0.05(+1.05%) |
Nov 24, 2015 | 5.150 | 5.277 | 5.000 | 5.000 | 2,787 | -0.12(-2.44%) |
Nov 23, 2015 | 5.000 | 5.300 | 5.000 | 5.125 | 1,757 | +0.12(+2.40%) |
Nov 20, 2015 | 5.247 | 5.378 | 5.003 | 5.005 | 1,245 | -0.08(-1.48%) |
Nov 19, 2015 | 5.067 | 5.090 | 5.027 | 5.080 | 2,218 | +0.05(+1.04%) |
Nov 18, 2015 | 5.247 | 5.250 | 5.000 | 5.027 | 2,017 | -0.22(-4.24%) |
Nov 17, 2015 | 5.253 | 5.253 | 5.000 | 5.250 | 3,590 | +0.00(+0.00%) |
Nov 16, 2015 | 5.050 | 5.375 | 5.050 | 5.250 | 2,893 | -0.40(-7.08%) |
Nov 13, 2015 | 5.250 | 5.650 | 5.205 | 5.650 | 1,131 | +0.43(+8.13%) |
Nov 12, 2015 | 5.497 | 5.500 | 5.205 | 5.225 | 781 | -0.11(-2.06%) |
Nov 11, 2015 | 5.247 | 5.500 | 5.103 | 5.335 | 1,444 | +0.13(+2.60%) |
Nov 10, 2015 | 5.425 | 5.425 | 5.075 | 5.200 | 1,491 | -0.05(-0.95%) |
Nov 09, 2015 | 5.000 | 5.475 | 5.000 | 5.250 | 2,456 | +0.00(+0.00%) |
Nov 06, 2015 | 5.678 | 5.678 | 5.250 | 5.250 | 6,259 | -0.25(-4.55%) |
Nov 05, 2015 | 5.750 | 6.000 | 5.450 | 5.500 | 5,592 | -0.16(-2.74%) |
Nov 04, 2015 | 5.725 | 5.850 | 5.500 | 5.655 | 4,491 | +0.13(+2.31%) |
Nov 03, 2015 | 4.753 | 5.907 | 4.753 | 5.527 | 9,181 | +0.45(+8.92%) |
Nov 02, 2015 | 6.004 | 6.005 | 4.750 | 5.075 | 35,120 | -1.17(-18.80%) |
Oct 30, 2015 | 7.022 | 7.022 | 5.875 | 6.250 | 31,639 | -1.50(-19.35%) |
Oct 29, 2015 | 8.450 | 8.450 | 7.545 | 7.750 | 3,682 | -0.75(-8.82%) |
Oct 28, 2015 | 7.968 | 8.652 | 7.750 | 8.500 | 1,974 | +0.85(+11.11%) |
Oct 27, 2015 | 8.373 | 8.408 | 7.560 | 7.650 | 3,962 | -0.73(-8.71%) |
Oct 26, 2015 | 8.750 | 9.000 | 8.193 | 8.380 | 2,199 | -0.25(-2.87%) |
Oct 23, 2015 | 8.475 | 8.750 | 8.213 | 8.627 | 1,672 | +0.15(+1.80%) |
Oct 22, 2015 | 8.152 | 8.475 | 8.000 | 8.475 | 758 | +0.21(+2.48%) |
Oct 21, 2015 | 8.713 | 8.750 | 7.928 | 8.270 | 1,916 | +0.27(+3.37%) |
Oct 20, 2015 | 10.25 | 8.050 | 7.990 | 8.000 | 2,992 | -0.05(-0.62%) |
Oct 19, 2015 | 8.375 | 8.500 | 8.050 | 8.050 | 2,079 | -0.38(-4.45%) |
Oct 16, 2015 | 8.745 | 8.975 | 8.220 | 8.425 | 4,666 | -0.07(-0.88%) |
Oct 15, 2015 | 8.000 | 8.750 | 7.500 | 8.500 | 1,736 | +0.50(+6.25%) |
Oct 14, 2015 | 7.750 | 8.250 | 7.500 | 8.000 | 2,601 | +0.25(+3.23%) |
Oct 13, 2015 | 7.897 | 7.897 | 7.500 | 7.750 | 1,495 | -0.08(-0.99%) |
Oct 12, 2015 | 8.002 | 8.248 | 7.652 | 7.827 | 2,684 | -0.02(-0.22%) |
Oct 09, 2015 | 8.250 | 8.250 | 7.633 | 7.845 | 2,228 | +0.12(+1.62%) |
Oct 08, 2015 | 7.665 | 7.970 | 7.665 | 7.720 | 884 | -0.03(-0.39%) |
Oct 07, 2015 | 7.400 | 7.875 | 7.400 | 7.750 | 5,672 | +0.25(+3.33%) |
Oct 06, 2015 | 7.372 | 7.500 | 6.997 | 7.500 | 4,121 | +0.38(+5.26%) |
Oct 05, 2015 | 7.325 | 7.475 | 7.000 | 7.125 | 1,163 | -0.05(-0.70%) |
Oct 02, 2015 | 7.190 | 7.268 | 6.938 | 7.175 | 711 | +0.24(+3.42%) |
Oct 01, 2015 | 6.938 | 7.067 | 6.938 | 6.938 | 403 | -0.01(-0.18%) |
Sep 30, 2015 | 7.000 | 7.000 | 6.250 | 6.950 | 2,489 | +0.17(+2.58%) |
Sep 29, 2015 | 6.875 | 7.350 | 6.545 | 6.775 | 1,817 | -0.10(-1.45%) |
Sep 28, 2015 | 7.000 | 7.475 | 6.750 | 6.875 | 1,711 | -0.12(-1.79%) |
Sep 25, 2015 | 6.900 | 7.500 | 6.900 | 7.000 | 283 | +0.12(+1.82%) |
Sep 24, 2015 | 6.803 | 7.482 | 6.803 | 6.875 | 1,735 | -0.12(-1.79%) |
Sep 23, 2015 | 7.497 | 7.500 | 6.845 | 7.000 | 1,418 | -0.25(-3.45%) |
Sep 22, 2015 | 7.500 | 7.500 | 6.878 | 7.250 | 3,079 | -0.39(-5.10%) |
Sep 21, 2015 | 7.817 | 7.987 | 7.250 | 7.640 | 1,135 | -0.35(-4.41%) |
Sep 18, 2015 | 7.673 | 7.992 | 7.000 | 7.992 | 1,672 | +0.34(+4.48%) |
Sep 17, 2015 | 7.503 | 7.750 | 7.003 | 7.650 | 2,127 | -0.05(-0.65%) |
Sep 16, 2015 | 7.250 | 8.210 | 7.000 | 7.700 | 4,764 | +0.20(+2.70%) |
Sep 15, 2015 | 7.095 | 7.652 | 7.095 | 7.497 | 1,597 | -0.25(-3.26%) |
Sep 14, 2015 | 7.503 | 7.875 | 7.305 | 7.750 | 1,114 | +0.00(+0.03%) |
Sep 11, 2015 | 7.375 | 7.975 | 7.110 | 7.747 | 1,261 | -0.00(-0.03%) |
Sep 10, 2015 | 7.625 | 7.780 | 7.375 | 7.750 | 3,102 | +0.12(+1.64%) |
Sep 09, 2015 | 7.500 | 7.750 | 7.455 | 7.625 | 2,197 | +0.32(+4.31%) |
Sep 08, 2015 | 7.308 | 7.750 | 7.308 | 7.310 | 4,645 | -0.19(-2.53%) |
Sep 04, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 1,628 | +0.04(+0.50%) |
Sep 03, 2015 | 7.375 | 8.250 | 7.375 | 7.463 | 2,827 | -0.04(-0.50%) |
Sep 02, 2015 | 7.975 | 8.252 | 7.475 | 7.500 | 3,931 | -0.36(-4.52%) |