Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.57 | 10.57 | 10.20 | 10.39 | 24,576 | -0.08(-0.76%) |
Aug 30, 2016 | 10.39 | 10.87 | 9.965 | 10.47 | 61,855 | +0.37(+3.66%) |
Aug 29, 2016 | 10.04 | 10.31 | 9.880 | 10.10 | 8,941 | -0.01(-0.10%) |
Aug 26, 2016 | 10.39 | 10.39 | 9.840 | 10.11 | 7,999 | -0.37(-3.53%) |
Aug 25, 2016 | 10.47 | 10.65 | 10.35 | 10.48 | 5,004 | +0.09(+0.87%) |
Aug 24, 2016 | 11.01 | 11.37 | 10.37 | 10.39 | 5,131 | -0.65(-5.89%) |
Aug 23, 2016 | 11.11 | 12.43 | 10.74 | 11.04 | 21,323 | +0.04(+0.36%) |
Aug 22, 2016 | 10.40 | 11.27 | 10.40 | 11.00 | 17,507 | -0.17(-1.52%) |
Aug 19, 2016 | 10.59 | 11.24 | 10.22 | 11.17 | 26,455 | +0.70(+6.69%) |
Aug 18, 2016 | 10.65 | 10.65 | 9.950 | 10.47 | 37,180 | +0.37(+3.66%) |
Aug 17, 2016 | 10.46 | 10.54 | 9.950 | 10.10 | 22,023 | -0.41(-3.90%) |
Aug 16, 2016 | 10.53 | 10.80 | 10.39 | 10.51 | 20,610 | -0.02(-0.19%) |
Aug 15, 2016 | 10.00 | 10.62 | 9.980 | 10.53 | 43,774 | +0.14(+1.35%) |
Aug 12, 2016 | 10.48 | 10.74 | 10.00 | 10.39 | 50,151 | -0.14(-1.33%) |
Aug 11, 2016 | 10.40 | 10.60 | 10.18 | 10.53 | 20,942 | +0.31(+3.03%) |
Aug 10, 2016 | 9.850 | 10.29 | 9.660 | 10.22 | 15,961 | +0.47(+4.82%) |
Aug 09, 2016 | 9.770 | 9.880 | 9.660 | 9.750 | 21,443 | +0.00(+0.00%) |
Aug 08, 2016 | 9.900 | 10.11 | 9.570 | 9.750 | 16,004 | -0.09(-0.91%) |
Aug 05, 2016 | 9.960 | 10.84 | 9.730 | 9.840 | 8,669 | -0.06(-0.61%) |
Aug 04, 2016 | 9.750 | 10.09 | 9.640 | 9.900 | 12,580 | +0.04(+0.41%) |
Aug 03, 2016 | 9.800 | 10.10 | 9.660 | 9.860 | 15,148 | +0.04(+0.41%) |
Aug 02, 2016 | 9.760 | 9.980 | 9.570 | 9.820 | 19,179 | +0.07(+0.72%) |
Aug 01, 2016 | 9.560 | 10.11 | 9.510 | 9.750 | 32,490 | +0.13(+1.35%) |
Jul 29, 2016 | 10.40 | 10.50 | 9.230 | 9.620 | 20,874 | +0.01(+0.10%) |
Jul 28, 2016 | 9.320 | 9.770 | 9.200 | 9.610 | 42,680 | +0.21(+2.23%) |
Jul 27, 2016 | 9.760 | 9.760 | 9.170 | 9.400 | 50,858 | -0.01(-0.11%) |
Jul 26, 2016 | 9.920 | 9.960 | 9.200 | 9.410 | 55,962 | -0.41(-4.18%) |
Jul 25, 2016 | 9.640 | 10.24 | 9.640 | 9.820 | 46,497 | -0.18(-1.80%) |
Jul 22, 2016 | 10.18 | 10.27 | 9.925 | 10.00 | 35,184 | -0.25(-2.44%) |
Jul 21, 2016 | 10.28 | 10.55 | 10.13 | 10.25 | 26,622 | +0.00(+0.00%) |
Jul 20, 2016 | 10.40 | 10.56 | 10.04 | 10.25 | 34,296 | -0.05(-0.49%) |
Jul 19, 2016 | 10.51 | 10.69 | 10.15 | 10.30 | 33,549 | -0.33(-3.10%) |
Jul 18, 2016 | 10.12 | 10.81 | 9.850 | 10.63 | 144,782 | +0.44(+4.32%) |
Jul 15, 2016 | 10.75 | 10.78 | 10.15 | 10.19 | 57,082 | -0.46(-4.32%) |
Jul 14, 2016 | 11.10 | 11.10 | 10.54 | 10.65 | 110,679 | -0.22(-2.02%) |
Jul 13, 2016 | 10.95 | 11.31 | 10.75 | 10.87 | 52,502 | -0.25(-2.25%) |
Jul 12, 2016 | 10.92 | 11.30 | 10.75 | 11.12 | 47,383 | +0.30(+2.77%) |
Jul 11, 2016 | 11.23 | 11.61 | 10.75 | 10.82 | 28,849 | -0.32(-2.87%) |
Jul 08, 2016 | 10.97 | 10.92 | 10.92 | 11.14 | 39,638 | +0.22(+2.01%) |
Jul 07, 2016 | 11.50 | 11.50 | 10.77 | 10.92 | 58,747 | -1.22(-10.05%) |
Jul 05, 2016 | 11.09 | 12.95 | 11.07 | 12.14 | 239,535 | +1.08(+9.76%) |
Jul 01, 2016 | 10.48 | 11.06 | 11.06 | 11.06 | 81,400 | +0.58(+5.53%) |
Jun 30, 2016 | 10.53 | 10.64 | 10.03 | 10.48 | 46,686 | +0.05(+0.48%) |
Jun 29, 2016 | 10.07 | 10.72 | 9.765 | 10.43 | 78,457 | +0.38(+3.78%) |
Jun 28, 2016 | 10.12 | 10.80 | 9.830 | 10.05 | 61,363 | +0.06(+0.60%) |
Jun 27, 2016 | 9.700 | 10.26 | 9.520 | 9.990 | 54,041 | +0.24(+2.46%) |
Jun 24, 2016 | 9.470 | 9.470 | 9.400 | 9.750 | 1,077,706 | -0.22(-2.21%) |
Jun 23, 2016 | 9.640 | 10.03 | 9.600 | 9.970 | 61,589 | +0.43(+4.51%) |
Jun 22, 2016 | 9.510 | 9.870 | 9.400 | 9.540 | 54,063 | +0.04(+0.42%) |
Jun 21, 2016 | 9.670 | 9.720 | 9.050 | 9.500 | 62,284 | +0.01(+0.11%) |
Jun 20, 2016 | 9.780 | 9.920 | 9.420 | 9.490 | 73,109 | -0.10(-1.04%) |
Jun 17, 2016 | 9.640 | 9.880 | 9.510 | 9.590 | 51,717 | -0.01(-0.10%) |
Jun 16, 2016 | 9.530 | 9.720 | 9.170 | 9.600 | 49,072 | +0.02(+0.21%) |
Jun 15, 2016 | 9.530 | 9.830 | 9.320 | 9.580 | 79,031 | +0.01(+0.10%) |
Jun 14, 2016 | 9.770 | 10.00 | 9.280 | 9.570 | 48,446 | -0.27(-2.74%) |
Jun 13, 2016 | 9.510 | 9.990 | 9.340 | 9.840 | 54,669 | +0.24(+2.50%) |
Jun 10, 2016 | 9.920 | 10.02 | 9.580 | 9.600 | 63,645 | -0.33(-3.32%) |
Jun 09, 2016 | 9.950 | 10.00 | 9.810 | 9.930 | 83,559 | -0.07(-0.70%) |
Jun 08, 2016 | 9.990 | 10.20 | 9.990 | 10.00 | 55,657 | +0.01(+0.10%) |
Jun 07, 2016 | 10.16 | 10.16 | 9.850 | 9.990 | 41,185 | +0.00(+0.00%) |
Jun 06, 2016 | 10.02 | 10.34 | 9.820 | 9.990 | 87,548 | -0.01(-0.10%) |
Jun 03, 2016 | 10.40 | 10.69 | 9.850 | 10.00 | 102,158 | -0.36(-3.47%) |
Jun 02, 2016 | 10.04 | 10.82 | 9.980 | 10.36 | 244,948 | +0.27(+2.68%) |
Jun 01, 2016 | 10.21 | 10.26 | 9.800 | 10.09 | 23,501 | +0.11(+1.10%) |
May 31, 2016 | 9.980 | 10.09 | 9.820 | 9.980 | 26,005 | -0.02(-0.20%) |
May 27, 2016 | 10.18 | 10.00 | 10.00 | 10.00 | 28,100 | -0.39(-3.75%) |
May 26, 2016 | 9.910 | 10.64 | 9.830 | 10.39 | 70,068 | +0.28(+2.77%) |
May 25, 2016 | 10.29 | 10.29 | 9.920 | 10.11 | 88,294 | +0.11(+1.10%) |
May 24, 2016 | 10.11 | 10.31 | 9.835 | 10.00 | 323,605 | +0.05(+0.50%) |
May 23, 2016 | 10.30 | 10.30 | 9.700 | 9.950 | 63,479 | -0.40(-3.86%) |
May 20, 2016 | 10.27 | 10.65 | 10.00 | 10.35 | 50,628 | +0.15(+1.47%) |
May 19, 2016 | 10.19 | 10.30 | 9.800 | 10.20 | 38,508 | -0.19(-1.83%) |
May 18, 2016 | 10.25 | 10.80 | 10.25 | 10.39 | 25,378 | -0.06(-0.57%) |
May 17, 2016 | 10.97 | 11.05 | 10.29 | 10.45 | 79,274 | -0.16(-1.51%) |
May 16, 2016 | 12.01 | 12.48 | 10.46 | 10.61 | 332,306 | -1.40(-11.66%) |
May 13, 2016 | 12.84 | 13.70 | 11.51 | 12.01 | 43,477 | -1.14(-8.67%) |
May 12, 2016 | 14.30 | 14.50 | 12.71 | 13.15 | 37,102 | -0.64(-4.64%) |
May 11, 2016 | 14.05 | 14.07 | 13.75 | 13.79 | 25,032 | -0.34(-2.41%) |
May 10, 2016 | 14.21 | 14.78 | 13.92 | 14.13 | 29,855 | +0.14(+1.00%) |
May 09, 2016 | 14.15 | 14.15 | 13.85 | 13.99 | 20,129 | -0.03(-0.21%) |
May 06, 2016 | 14.28 | 14.30 | 14.00 | 14.02 | 21,092 | +0.01(+0.07%) |
May 05, 2016 | 14.70 | 14.70 | 13.87 | 14.01 | 17,669 | -0.30(-2.10%) |
May 04, 2016 | 14.75 | 14.83 | 14.11 | 14.31 | 23,423 | -0.45(-3.05%) |
May 03, 2016 | 14.77 | 15.25 | 14.75 | 14.76 | 27,058 | -0.14(-0.94%) |
May 02, 2016 | 14.89 | 15.10 | 14.76 | 14.90 | 20,328 | -0.02(-0.13%) |
Apr 29, 2016 | 14.62 | 15.66 | 14.27 | 14.92 | 27,856 | +0.10(+0.67%) |
Apr 28, 2016 | 15.00 | 15.08 | 14.50 | 14.82 | 45,880 | -0.11(-0.74%) |
Apr 27, 2016 | 14.90 | 15.00 | 14.50 | 14.93 | 23,049 | +0.15(+1.01%) |
Apr 26, 2016 | 14.78 | 14.89 | 14.55 | 14.78 | 8,523 | +0.22(+1.51%) |
Apr 25, 2016 | 14.42 | 14.94 | 13.87 | 14.56 | 30,781 | +0.20(+1.39%) |
Apr 22, 2016 | 14.24 | 14.60 | 14.11 | 14.36 | 26,668 | -0.18(-1.24%) |
Apr 21, 2016 | 14.43 | 14.72 | 14.14 | 14.54 | 21,866 | +0.17(+1.18%) |
Apr 20, 2016 | 14.20 | 14.73 | 14.20 | 14.37 | 7,904 | +0.15(+1.05%) |
Apr 19, 2016 | 14.60 | 14.67 | 14.00 | 14.22 | 23,769 | -0.42(-2.87%) |
Apr 18, 2016 | 14.26 | 14.75 | 14.26 | 14.64 | 15,959 | +0.43(+3.03%) |
Apr 15, 2016 | 14.15 | 14.33 | 13.88 | 14.21 | 9,815 | +0.03(+0.21%) |
Apr 14, 2016 | 14.30 | 14.84 | 13.95 | 14.18 | 12,285 | -0.27(-1.87%) |
Apr 13, 2016 | 13.87 | 14.50 | 13.82 | 14.45 | 22,940 | +0.28(+1.98%) |
Apr 12, 2016 | 14.19 | 14.44 | 13.71 | 14.17 | 13,781 | +0.18(+1.29%) |
Apr 11, 2016 | 14.31 | 14.49 | 13.27 | 13.99 | 26,654 | -0.11(-0.78%) |
Apr 08, 2016 | 14.49 | 14.49 | 13.74 | 14.10 | 16,051 | -0.12(-0.84%) |
Apr 07, 2016 | 14.29 | 14.35 | 14.09 | 14.22 | 9,968 | -0.17(-1.18%) |
Apr 06, 2016 | 14.16 | 14.50 | 14.03 | 14.39 | 12,249 | +0.05(+0.35%) |
Apr 05, 2016 | 14.15 | 14.45 | 13.95 | 14.34 | 22,559 | +0.09(+0.63%) |
Apr 04, 2016 | 14.34 | 14.80 | 14.14 | 14.25 | 12,329 | -0.24(-1.66%) |
Apr 01, 2016 | 14.36 | 14.93 | 14.13 | 14.49 | 33,110 | -0.15(-1.02%) |
Mar 31, 2016 | 14.60 | 14.84 | 14.47 | 14.64 | 9,892 | +0.03(+0.21%) |
Mar 30, 2016 | 14.85 | 15.14 | 14.46 | 14.61 | 19,437 | -0.16(-1.08%) |
Mar 29, 2016 | 14.08 | 15.02 | 13.74 | 14.77 | 30,945 | +0.56(+3.94%) |
Mar 28, 2016 | 14.07 | 14.58 | 13.92 | 14.21 | 16,713 | +0.13(+0.92%) |
Mar 24, 2016 | 14.68 | 14.08 | 14.08 | 14.08 | 10,200 | -0.15(-1.05%) |
Mar 23, 2016 | 14.87 | 14.87 | 14.00 | 14.23 | 19,335 | -0.24(-1.66%) |
Mar 22, 2016 | 14.76 | 14.76 | 14.28 | 14.47 | 14,114 | -0.31(-2.10%) |
Mar 21, 2016 | 14.40 | 15.09 | 14.24 | 14.78 | 16,644 | +0.32(+2.21%) |
Mar 18, 2016 | 13.99 | 14.59 | 13.36 | 14.46 | 31,789 | +0.59(+4.25%) |
Mar 17, 2016 | 13.60 | 13.87 | 12.61 | 13.87 | 29,516 | +0.61(+4.60%) |
Mar 16, 2016 | 13.95 | 13.95 | 12.35 | 13.26 | 52,707 | -0.44(-3.21%) |
Mar 15, 2016 | 14.70 | 14.80 | 13.48 | 13.70 | 32,277 | -0.82(-5.65%) |
Mar 14, 2016 | 14.38 | 14.71 | 14.04 | 14.52 | 27,227 | +0.03(+0.21%) |
Mar 11, 2016 | 13.75 | 14.54 | 13.38 | 14.49 | 28,364 | +0.76(+5.54%) |
Mar 10, 2016 | 13.89 | 14.00 | 13.10 | 13.73 | 21,941 | +0.03(+0.22%) |
Mar 09, 2016 | 14.25 | 14.44 | 13.50 | 13.70 | 138,600 | -0.51(-3.59%) |
Mar 08, 2016 | 14.44 | 14.69 | 14.20 | 14.21 | 46,627 | -0.49(-3.33%) |
Mar 07, 2016 | 13.95 | 15.04 | 13.94 | 14.70 | 44,988 | +0.67(+4.78%) |
Mar 04, 2016 | 13.09 | 13.48 | 12.77 | 14.03 | 31,091 | +0.97(+7.43%) |
Mar 03, 2016 | 12.84 | 13.58 | 12.84 | 13.06 | 22,666 | +0.15(+1.16%) |
Mar 02, 2016 | 12.93 | 13.32 | 12.55 | 12.91 | 20,938 | -0.02(-0.15%) |
Mar 01, 2016 | 12.66 | 13.02 | 12.52 | 12.93 | 32,799 | +0.33(+2.62%) |
Feb 29, 2016 | 12.86 | 13.37 | 12.53 | 12.60 | 14,935 | -0.47(-3.60%) |
Feb 26, 2016 | 12.83 | 13.43 | 12.55 | 13.07 | 21,117 | +0.30(+2.35%) |
Feb 25, 2016 | 12.52 | 12.87 | 12.52 | 12.77 | 26,381 | +0.34(+2.74%) |
Feb 24, 2016 | 11.99 | 12.98 | 11.89 | 12.43 | 61,424 | +0.37(+3.07%) |
Feb 23, 2016 | 12.64 | 12.85 | 11.93 | 12.06 | 25,897 | -0.53(-4.21%) |
Feb 22, 2016 | 12.89 | 13.18 | 12.42 | 12.59 | 37,318 | -0.18(-1.41%) |
Feb 19, 2016 | 12.25 | 12.97 | 12.23 | 12.77 | 23,014 | +0.52(+4.24%) |
Feb 18, 2016 | 12.49 | 12.96 | 11.99 | 12.25 | 30,593 | -0.27(-2.16%) |
Feb 17, 2016 | 12.19 | 12.95 | 11.28 | 12.52 | 29,029 | +0.41(+3.39%) |
Feb 16, 2016 | 12.52 | 12.52 | 11.90 | 12.11 | 34,416 | -0.23(-1.86%) |
Feb 12, 2016 | 12.36 | 12.34 | 12.34 | 12.34 | 22,200 | +0.16(+1.31%) |
Feb 11, 2016 | 12.32 | 12.50 | 11.36 | 12.18 | 18,718 | -0.29(-2.33%) |
Feb 10, 2016 | 12.60 | 13.09 | 11.56 | 12.47 | 39,423 | +0.06(+0.48%) |
Feb 09, 2016 | 13.01 | 13.35 | 12.26 | 12.41 | 21,235 | -0.81(-6.13%) |
Feb 08, 2016 | 13.59 | 13.87 | 12.79 | 13.22 | 84,469 | -0.45(-3.29%) |
Feb 05, 2016 | 14.17 | 14.97 | 13.54 | 13.67 | 56,816 | -0.50(-3.53%) |
Feb 04, 2016 | 13.98 | 14.76 | 13.83 | 14.17 | 81,279 | +0.19(+1.36%) |
Feb 03, 2016 | 14.19 | 14.19 | 13.85 | 13.98 | 32,986 | -0.03(-0.21%) |
Feb 02, 2016 | 14.30 | 14.95 | 13.83 | 14.01 | 62,345 | -0.47(-3.25%) |
Feb 01, 2016 | 14.35 | 15.15 | 13.70 | 14.48 | 48,164 | +0.02(+0.14%) |
Jan 29, 2016 | 13.10 | 14.56 | 13.10 | 14.46 | 30,745 | +0.64(+4.63%) |
Jan 28, 2016 | 14.20 | 15.32 | 13.24 | 13.82 | 53,824 | -0.37(-2.61%) |
Jan 27, 2016 | 12.93 | 14.29 | 12.93 | 14.19 | 37,079 | +0.09(+0.64%) |
Jan 26, 2016 | 13.93 | 14.36 | 13.60 | 14.10 | 47,063 | +0.16(+1.15%) |
Jan 25, 2016 | 13.78 | 14.21 | 13.56 | 13.94 | 67,447 | -0.28(-1.97%) |
Jan 22, 2016 | 14.26 | 15.40 | 13.71 | 14.22 | 49,532 | +0.10(+0.71%) |
Jan 21, 2016 | 14.66 | 14.75 | 13.82 | 14.12 | 28,281 | -0.44(-3.02%) |
Jan 20, 2016 | 13.91 | 14.98 | 13.82 | 14.56 | 48,460 | +0.42(+2.97%) |
Jan 19, 2016 | 14.52 | 14.59 | 13.74 | 14.14 | 60,860 | -0.25(-1.74%) |
Jan 15, 2016 | 13.98 | 14.39 | 14.39 | 14.39 | 40,700 | -0.02(-0.14%) |
Jan 14, 2016 | 14.25 | 14.74 | 14.25 | 14.41 | 55,603 | +0.37(+2.64%) |
Jan 13, 2016 | 15.48 | 15.48 | 13.84 | 14.04 | 42,315 | -0.62(-4.23%) |
Jan 12, 2016 | 14.50 | 15.95 | 13.86 | 14.66 | 87,577 | +0.26(+1.81%) |
Jan 11, 2016 | 15.04 | 16.28 | 13.41 | 14.40 | 87,144 | -0.70(-4.64%) |
Jan 08, 2016 | 15.78 | 15.96 | 15.00 | 15.10 | 68,470 | -0.70(-4.43%) |
Jan 07, 2016 | 16.26 | 16.26 | 15.38 | 15.80 | 40,246 | -0.58(-3.54%) |
Jan 06, 2016 | 16.24 | 16.63 | 15.87 | 16.38 | 47,086 | +0.02(+0.12%) |
Jan 05, 2016 | 16.58 | 17.00 | 16.20 | 16.36 | 60,863 | -0.35(-2.09%) |
Jan 04, 2016 | 17.04 | 17.28 | 15.71 | 16.71 | 57,885 | -0.47(-2.74%) |
Dec 31, 2015 | 16.90 | 17.18 | 17.18 | 17.18 | 72,500 | +0.17(+1.00%) |
Dec 30, 2015 | 16.68 | 17.31 | 16.55 | 17.01 | 85,631 | +0.22(+1.31%) |
Dec 29, 2015 | 16.70 | 17.32 | 16.14 | 16.79 | 123,745 | +0.20(+1.21%) |
Dec 28, 2015 | 16.82 | 17.30 | 16.30 | 16.59 | 47,964 | -0.34(-2.01%) |
Dec 24, 2015 | 16.45 | 16.93 | 16.93 | 16.93 | 22,900 | +0.47(+2.86%) |
Dec 23, 2015 | 16.32 | 16.76 | 16.00 | 16.46 | 52,671 | +0.13(+0.80%) |
Dec 22, 2015 | 15.82 | 16.38 | 15.78 | 16.33 | 41,115 | +0.46(+2.90%) |
Dec 21, 2015 | 16.21 | 16.28 | 15.70 | 15.87 | 52,342 | -0.24(-1.49%) |
Dec 18, 2015 | 16.21 | 16.65 | 16.04 | 16.11 | 81,380 | -0.21(-1.29%) |
Dec 17, 2015 | 16.25 | 17.17 | 16.25 | 16.32 | 31,589 | +0.03(+0.18%) |
Dec 16, 2015 | 16.15 | 16.45 | 15.93 | 16.29 | 49,127 | +0.14(+0.87%) |
Dec 15, 2015 | 16.04 | 16.45 | 15.70 | 16.15 | 47,030 | +0.18(+1.13%) |
Dec 14, 2015 | 16.10 | 16.27 | 15.85 | 15.97 | 38,690 | -0.09(-0.56%) |
Dec 11, 2015 | 15.88 | 16.56 | 15.75 | 16.06 | 82,925 | -0.14(-0.86%) |
Dec 10, 2015 | 15.71 | 16.63 | 15.71 | 16.20 | 35,924 | +0.19(+1.19%) |
Dec 09, 2015 | 16.15 | 16.39 | 15.96 | 16.01 | 62,494 | -0.21(-1.29%) |
Dec 08, 2015 | 15.93 | 16.56 | 15.70 | 16.22 | 40,838 | +0.10(+0.62%) |
Dec 07, 2015 | 16.05 | 17.22 | 15.70 | 16.12 | 101,418 | +0.07(+0.44%) |
Dec 04, 2015 | 15.76 | 16.23 | 15.73 | 16.05 | 44,110 | +0.24(+1.52%) |
Dec 03, 2015 | 15.81 | 15.90 | 15.02 | 15.81 | 60,074 | -0.05(-0.32%) |
Dec 02, 2015 | 15.94 | 16.38 | 15.49 | 15.86 | 104,372 | -0.25(-1.55%) |
Dec 01, 2015 | 16.51 | 16.51 | 15.51 | 16.11 | 30,476 | -0.37(-2.25%) |
Nov 30, 2015 | 16.33 | 16.73 | 15.88 | 16.48 | 55,147 | +0.16(+0.98%) |
Nov 27, 2015 | 15.91 | 16.46 | 15.46 | 16.32 | 30,335 | +0.36(+2.26%) |
Nov 25, 2015 | 15.23 | 15.96 | 15.96 | 15.96 | 18,800 | +0.66(+4.31%) |
Nov 24, 2015 | 15.11 | 16.09 | 14.49 | 15.30 | 35,216 | +0.04(+0.26%) |
Nov 23, 2015 | 14.66 | 15.26 | 14.13 | 15.26 | 36,657 | +0.53(+3.60%) |
Nov 20, 2015 | 14.97 | 14.97 | 14.29 | 14.73 | 35,336 | -0.13(-0.87%) |
Nov 19, 2015 | 14.57 | 14.91 | 14.24 | 14.86 | 47,327 | +0.20(+1.36%) |
Nov 18, 2015 | 15.49 | 15.49 | 14.53 | 14.66 | 62,359 | -0.25(-1.68%) |
Nov 17, 2015 | 14.77 | 15.81 | 14.70 | 14.91 | 84,221 | +0.09(+0.61%) |
Nov 16, 2015 | 14.76 | 15.28 | 14.51 | 14.82 | 110,352 | +0.00(+0.00%) |
Nov 13, 2015 | 14.90 | 17.47 | 14.49 | 14.82 | 112,499 | -0.19(-1.27%) |
Nov 12, 2015 | 15.99 | 15.99 | 14.49 | 15.01 | 113,098 | -0.14(-0.92%) |
Nov 11, 2015 | 15.24 | 15.56 | 14.98 | 15.15 | 46,625 | -0.13(-0.85%) |
Nov 10, 2015 | 15.37 | 15.44 | 15.12 | 15.28 | 35,448 | -0.19(-1.23%) |
Nov 09, 2015 | 15.74 | 16.07 | 14.84 | 15.47 | 80,709 | -0.36(-2.27%) |
Nov 06, 2015 | 15.05 | 15.88 | 14.99 | 15.83 | 58,282 | +0.68(+4.49%) |
Nov 05, 2015 | 14.91 | 15.23 | 14.88 | 15.15 | 34,185 | +0.07(+0.46%) |
Nov 04, 2015 | 14.98 | 15.34 | 14.42 | 15.08 | 86,779 | +0.13(+0.87%) |
Nov 03, 2015 | 15.16 | 15.17 | 14.45 | 14.95 | 37,042 | -0.29(-1.90%) |
Nov 02, 2015 | 15.16 | 15.40 | 15.08 | 15.24 | 70,247 | +0.16(+1.06%) |
Oct 30, 2015 | 15.22 | 15.32 | 14.95 | 15.08 | 32,985 | -0.19(-1.24%) |
Oct 29, 2015 | 15.63 | 16.76 | 14.42 | 15.27 | 30,604 | -0.30(-1.93%) |
Oct 28, 2015 | 15.20 | 15.61 | 15.10 | 15.57 | 24,040 | +0.44(+2.91%) |
Oct 27, 2015 | 15.50 | 15.58 | 14.95 | 15.13 | 34,831 | -0.30(-1.94%) |
Oct 26, 2015 | 15.90 | 15.90 | 15.22 | 15.43 | 42,511 | -0.45(-2.83%) |
Oct 23, 2015 | 15.63 | 16.25 | 15.20 | 15.88 | 22,550 | +0.34(+2.19%) |
Oct 22, 2015 | 15.65 | 16.94 | 15.25 | 15.54 | 75,791 | -0.11(-0.70%) |
Oct 21, 2015 | 15.68 | 16.03 | 15.01 | 15.65 | 47,247 | +0.13(+0.84%) |
Oct 20, 2015 | 15.69 | 16.01 | 15.48 | 15.52 | 54,415 | -0.24(-1.52%) |
Oct 19, 2015 | 15.50 | 16.09 | 14.30 | 15.76 | 229,476 | +0.14(+0.90%) |
Oct 16, 2015 | 16.21 | 16.21 | 15.34 | 15.62 | 81,411 | -0.52(-3.22%) |
Oct 15, 2015 | 15.52 | 16.33 | 15.16 | 16.14 | 192,414 | +0.61(+3.93%) |
Oct 14, 2015 | 15.51 | 15.95 | 15.30 | 15.53 | 120,882 | +0.02(+0.13%) |
Oct 13, 2015 | 15.59 | 15.79 | 15.45 | 15.51 | 76,469 | -0.09(-0.58%) |
Oct 12, 2015 | 16.21 | 16.21 | 15.43 | 15.60 | 44,800 | -0.56(-3.47%) |
Oct 09, 2015 | 16.42 | 16.50 | 15.89 | 16.16 | 105,258 | -0.17(-1.04%) |
Oct 08, 2015 | 16.44 | 17.33 | 15.91 | 16.33 | 87,696 | -0.22(-1.33%) |
Oct 07, 2015 | 16.12 | 16.75 | 15.69 | 16.55 | 95,847 | +0.57(+3.57%) |
Oct 06, 2015 | 16.23 | 16.23 | 15.50 | 15.98 | 67,654 | -0.20(-1.24%) |
Oct 05, 2015 | 15.80 | 17.12 | 15.80 | 16.18 | 172,029 | +0.53(+3.39%) |
Oct 02, 2015 | 15.51 | 15.89 | 14.46 | 15.65 | 114,076 | -0.05(-0.32%) |
Oct 01, 2015 | 16.25 | 16.94 | 15.50 | 15.70 | 43,445 | -0.50(-3.09%) |
Sep 30, 2015 | 16.12 | 16.46 | 15.02 | 16.20 | 133,143 | +0.14(+0.87%) |
Sep 29, 2015 | 16.92 | 17.04 | 15.35 | 16.06 | 157,222 | -0.84(-4.97%) |
Sep 28, 2015 | 16.87 | 18.29 | 15.96 | 16.90 | 233,786 | -0.10(-0.59%) |
Sep 25, 2015 | 18.00 | 18.32 | 16.75 | 17.00 | 161,425 | -0.99(-5.50%) |
Sep 24, 2015 | 17.66 | 19.59 | 17.07 | 17.99 | 112,823 | +0.15(+0.84%) |
Sep 23, 2015 | 16.99 | 18.20 | 16.85 | 17.84 | 115,583 | +0.79(+4.63%) |
Sep 22, 2015 | 17.39 | 17.69 | 17.00 | 17.05 | 142,130 | -0.54(-3.07%) |
Sep 21, 2015 | 18.41 | 18.85 | 17.00 | 17.59 | 122,062 | -0.83(-4.51%) |
Sep 18, 2015 | 18.66 | 19.30 | 18.00 | 18.42 | 361,925 | -0.57(-3.00%) |
Sep 17, 2015 | 18.62 | 19.52 | 18.40 | 18.99 | 65,956 | +0.32(+1.71%) |
Sep 16, 2015 | 18.88 | 19.31 | 18.26 | 18.67 | 62,842 | -0.23(-1.22%) |
Sep 15, 2015 | 17.41 | 19.00 | 17.34 | 18.90 | 110,917 | +1.44(+8.25%) |
Sep 14, 2015 | 16.92 | 17.58 | 16.86 | 17.46 | 130,250 | +0.39(+2.28%) |
Sep 11, 2015 | 16.48 | 17.13 | 16.48 | 17.07 | 52,020 | +0.31(+1.85%) |
Sep 10, 2015 | 16.35 | 16.88 | 16.13 | 16.76 | 110,806 | +0.20(+1.21%) |
Sep 09, 2015 | 16.61 | 16.89 | 16.02 | 16.56 | 123,304 | +0.00(+0.00%) |
Sep 08, 2015 | 15.77 | 16.95 | 15.59 | 16.56 | 168,202 | +0.98(+6.29%) |
Sep 04, 2015 | 14.99 | 15.58 | 15.58 | 15.58 | 71,000 | +0.37(+2.43%) |
Sep 03, 2015 | 15.08 | 15.26 | 14.82 | 15.21 | 70,183 | +0.07(+0.46%) |
Sep 02, 2015 | 14.00 | 15.16 | 13.81 | 15.14 | 202,412 | +1.21(+8.69%) |