Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.39 | 16.42 | 15.72 | 16.30 | 205,405 | +0.01(+0.06%) |
Jun 29, 2016 | 15.84 | 16.30 | 15.77 | 16.29 | 271,939 | +0.54(+3.43%) |
Jun 28, 2016 | 15.21 | 15.79 | 15.21 | 15.75 | 286,934 | +0.72(+4.79%) |
Jun 27, 2016 | 15.68 | 15.69 | 14.91 | 15.03 | 215,293 | -0.59(-3.78%) |
Jun 24, 2016 | 15.21 | 15.64 | 14.80 | 15.62 | 406,613 | -0.27(-1.70%) |
Jun 23, 2016 | 16.01 | 16.16 | 15.64 | 15.89 | 252,568 | -0.13(-0.81%) |
Jun 22, 2016 | 15.99 | 16.24 | 15.86 | 16.02 | 178,634 | +0.15(+0.95%) |
Jun 21, 2016 | 16.01 | 16.12 | 15.54 | 15.87 | 261,643 | -0.18(-1.12%) |
Jun 20, 2016 | 15.51 | 16.23 | 15.49 | 16.05 | 353,504 | +0.76(+4.97%) |
Jun 17, 2016 | 15.77 | 15.97 | 15.08 | 15.29 | 578,890 | -0.55(-3.44%) |
Jun 16, 2016 | 16.10 | 16.25 | 15.65 | 15.84 | 256,201 | -0.43(-2.67%) |
Jun 15, 2016 | 16.37 | 16.45 | 15.82 | 16.27 | 328,477 | +0.28(+1.75%) |
Jun 14, 2016 | 16.52 | 16.92 | 15.86 | 15.99 | 429,506 | -0.63(-3.79%) |
Jun 13, 2016 | 16.60 | 17.10 | 16.51 | 16.62 | 193,375 | -0.07(-0.42%) |
Jun 10, 2016 | 16.52 | 16.95 | 16.28 | 16.69 | 247,429 | +0.15(+0.91%) |
Jun 09, 2016 | 16.92 | 17.05 | 16.52 | 16.54 | 313,102 | -0.34(-2.01%) |
Jun 08, 2016 | 16.94 | 16.95 | 16.65 | 16.88 | 262,375 | +0.01(+0.06%) |
Jun 07, 2016 | 16.92 | 17.01 | 16.66 | 16.87 | 169,283 | -0.01(-0.06%) |
Jun 06, 2016 | 16.74 | 17.11 | 16.57 | 16.88 | 193,455 | +0.18(+1.08%) |
Jun 03, 2016 | 16.92 | 16.94 | 16.59 | 16.70 | 221,932 | -0.24(-1.42%) |
Jun 02, 2016 | 16.71 | 17.16 | 16.63 | 16.94 | 221,193 | +0.23(+1.38%) |
Jun 01, 2016 | 17.49 | 17.57 | 16.55 | 16.71 | 375,248 | -0.71(-4.08%) |
May 31, 2016 | 17.13 | 17.68 | 17.04 | 17.42 | 722,690 | +0.36(+2.11%) |
May 27, 2016 | 16.72 | 17.06 | 17.06 | 17.06 | 197,200 | +0.28(+1.67%) |
May 26, 2016 | 16.97 | 17.00 | 16.69 | 16.78 | 204,903 | -0.22(-1.29%) |
May 25, 2016 | 17.31 | 17.48 | 16.99 | 17.00 | 556,521 | -0.17(-0.99%) |
May 24, 2016 | 15.36 | 17.20 | 15.25 | 17.17 | 1,424,470 | +1.97(+12.96%) |
May 23, 2016 | 15.64 | 15.64 | 15.09 | 15.20 | 245,214 | -0.40(-2.56%) |
May 20, 2016 | 15.18 | 15.75 | 14.96 | 15.60 | 253,872 | +0.53(+3.52%) |
May 19, 2016 | 15.30 | 15.42 | 14.95 | 15.07 | 252,197 | -0.30(-1.95%) |
May 18, 2016 | 15.22 | 15.64 | 15.15 | 15.37 | 173,454 | +0.04(+0.26%) |
May 17, 2016 | 15.33 | 15.61 | 15.05 | 15.33 | 290,931 | +0.02(+0.13%) |
May 16, 2016 | 14.96 | 15.32 | 14.93 | 15.31 | 489,017 | +0.32(+2.13%) |
May 13, 2016 | 14.46 | 15.20 | 14.46 | 14.99 | 279,660 | +0.54(+3.74%) |
May 12, 2016 | 15.00 | 15.15 | 14.40 | 14.45 | 353,912 | -0.55(-3.67%) |
May 11, 2016 | 15.33 | 15.65 | 14.96 | 15.00 | 220,309 | -0.39(-2.53%) |
May 10, 2016 | 15.81 | 15.81 | 15.27 | 15.39 | 136,289 | -0.16(-1.03%) |
May 09, 2016 | 15.42 | 15.89 | 15.20 | 15.55 | 300,330 | +0.44(+2.91%) |
May 06, 2016 | 15.22 | 15.60 | 15.07 | 15.11 | 201,268 | -0.22(-1.44%) |
May 05, 2016 | 15.57 | 16.00 | 15.25 | 15.33 | 320,738 | -0.09(-0.58%) |
May 04, 2016 | 15.30 | 15.63 | 15.12 | 15.42 | 179,661 | -0.08(-0.52%) |
May 03, 2016 | 15.79 | 15.82 | 15.38 | 15.50 | 240,331 | -0.24(-1.52%) |
May 02, 2016 | 15.70 | 15.90 | 15.60 | 15.74 | 375,151 | +0.01(+0.06%) |
Apr 29, 2016 | 15.48 | 15.96 | 15.06 | 15.73 | 568,697 | +0.35(+2.28%) |
Apr 28, 2016 | 14.48 | 15.87 | 14.48 | 15.38 | 967,004 | +0.92(+6.36%) |
Apr 27, 2016 | 14.12 | 15.39 | 13.63 | 14.46 | 1,071,375 | +1.94(+15.50%) |
Apr 26, 2016 | 12.37 | 12.52 | 12.06 | 12.52 | 164,448 | +0.20(+1.62%) |
Apr 25, 2016 | 11.78 | 12.65 | 11.78 | 12.32 | 185,837 | +0.48(+4.05%) |
Apr 22, 2016 | 11.87 | 11.93 | 11.75 | 11.84 | 93,924 | +0.02(+0.17%) |
Apr 21, 2016 | 11.74 | 11.90 | 11.70 | 11.82 | 91,309 | +0.03(+0.25%) |
Apr 20, 2016 | 11.70 | 11.90 | 11.60 | 11.79 | 92,841 | +0.14(+1.20%) |
Apr 19, 2016 | 11.65 | 11.66 | 11.55 | 11.65 | 81,487 | +0.00(+0.00%) |
Apr 18, 2016 | 11.66 | 11.68 | 11.47 | 11.65 | 75,073 | +0.01(+0.09%) |
Apr 15, 2016 | 11.43 | 11.64 | 11.43 | 11.64 | 85,999 | +0.20(+1.75%) |
Apr 14, 2016 | 11.57 | 11.64 | 11.29 | 11.44 | 110,078 | -0.16(-1.38%) |
Apr 13, 2016 | 11.36 | 11.62 | 11.25 | 11.60 | 83,877 | +0.33(+2.93%) |
Apr 12, 2016 | 11.16 | 11.39 | 11.01 | 11.27 | 106,166 | +0.14(+1.26%) |
Apr 11, 2016 | 11.26 | 11.50 | 10.96 | 11.13 | 124,827 | -0.08(-0.71%) |
Apr 08, 2016 | 11.33 | 11.33 | 11.02 | 11.21 | 91,912 | -0.07(-0.62%) |
Apr 07, 2016 | 11.42 | 11.49 | 11.16 | 11.28 | 69,498 | -0.17(-1.48%) |
Apr 06, 2016 | 11.15 | 11.47 | 11.09 | 11.45 | 75,479 | +0.26(+2.32%) |
Apr 05, 2016 | 11.41 | 11.51 | 11.06 | 11.19 | 98,658 | -0.27(-2.36%) |
Apr 04, 2016 | 11.84 | 11.92 | 11.42 | 11.46 | 110,064 | -0.34(-2.88%) |
Apr 01, 2016 | 11.57 | 11.99 | 11.57 | 11.80 | 67,328 | +0.12(+1.03%) |
Mar 31, 2016 | 12.11 | 12.12 | 11.66 | 11.68 | 91,959 | -0.39(-3.23%) |
Mar 30, 2016 | 12.01 | 12.21 | 11.82 | 12.07 | 71,958 | +0.11(+0.92%) |
Mar 29, 2016 | 11.65 | 11.96 | 11.61 | 11.96 | 136,278 | +0.25(+2.13%) |
Mar 28, 2016 | 11.87 | 12.04 | 11.66 | 11.71 | 80,298 | -0.13(-1.10%) |
Mar 24, 2016 | 11.77 | 11.84 | 11.84 | 11.84 | 96,200 | -0.06(-0.50%) |
Mar 23, 2016 | 12.12 | 12.37 | 11.89 | 11.90 | 85,083 | -0.29(-2.38%) |
Mar 22, 2016 | 12.11 | 12.36 | 11.92 | 12.19 | 186,598 | +0.05(+0.41%) |
Mar 21, 2016 | 12.40 | 12.51 | 12.05 | 12.14 | 64,688 | -0.31(-2.49%) |
Mar 18, 2016 | 12.29 | 12.47 | 12.19 | 12.45 | 247,024 | +0.23(+1.88%) |
Mar 17, 2016 | 12.25 | 12.45 | 11.94 | 12.22 | 171,725 | -0.06(-0.49%) |
Mar 16, 2016 | 12.18 | 12.43 | 12.02 | 12.28 | 113,829 | +0.06(+0.49%) |
Mar 15, 2016 | 12.22 | 12.43 | 12.11 | 12.22 | 104,666 | -0.06(-0.49%) |
Mar 14, 2016 | 12.36 | 12.54 | 12.25 | 12.28 | 87,367 | -0.19(-1.52%) |
Mar 11, 2016 | 12.57 | 12.70 | 12.37 | 12.47 | 115,816 | -0.02(-0.16%) |
Mar 10, 2016 | 12.57 | 12.67 | 12.30 | 12.49 | 106,497 | +0.04(+0.32%) |
Mar 09, 2016 | 12.39 | 12.66 | 12.25 | 12.45 | 205,522 | +0.09(+0.73%) |
Mar 08, 2016 | 12.83 | 12.89 | 12.24 | 12.36 | 119,982 | -0.58(-4.48%) |
Mar 07, 2016 | 12.56 | 13.35 | 12.37 | 12.94 | 176,720 | +0.36(+2.86%) |
Mar 04, 2016 | 12.49 | 12.62 | 12.22 | 12.58 | 202,786 | +0.05(+0.40%) |
Mar 03, 2016 | 12.20 | 12.57 | 12.18 | 12.53 | 176,873 | +0.30(+2.45%) |
Mar 02, 2016 | 12.07 | 12.39 | 12.04 | 12.23 | 96,415 | +0.09(+0.74%) |
Mar 01, 2016 | 12.17 | 12.34 | 11.80 | 12.14 | 100,878 | +0.08(+0.66%) |
Feb 29, 2016 | 11.91 | 12.43 | 11.89 | 12.06 | 169,544 | +0.02(+0.17%) |
Feb 26, 2016 | 12.22 | 12.22 | 11.82 | 12.04 | 138,632 | -0.14(-1.15%) |
Feb 25, 2016 | 12.16 | 12.22 | 11.89 | 12.18 | 104,968 | +0.04(+0.33%) |
Feb 24, 2016 | 11.82 | 12.20 | 11.53 | 12.14 | 237,262 | +0.23(+1.93%) |
Feb 23, 2016 | 11.99 | 12.08 | 11.66 | 11.91 | 219,276 | -0.10(-0.83%) |
Feb 22, 2016 | 11.75 | 12.31 | 11.71 | 12.01 | 325,634 | +0.38(+3.27%) |
Feb 19, 2016 | 11.61 | 11.79 | 11.42 | 11.63 | 317,370 | -0.02(-0.17%) |
Feb 18, 2016 | 10.96 | 11.84 | 10.58 | 11.65 | 645,217 | +1.69(+16.97%) |
Feb 17, 2016 | 9.900 | 10.15 | 9.810 | 9.960 | 305,031 | +0.06(+0.61%) |
Feb 16, 2016 | 9.650 | 9.990 | 9.600 | 9.900 | 188,260 | +0.33(+3.45%) |
Feb 12, 2016 | 9.670 | 9.570 | 9.570 | 9.570 | 114,100 | +0.02(+0.21%) |
Feb 11, 2016 | 9.490 | 9.720 | 9.380 | 9.550 | 141,230 | -0.08(-0.83%) |
Feb 10, 2016 | 9.500 | 9.890 | 9.480 | 9.630 | 155,205 | +0.17(+1.80%) |
Feb 09, 2016 | 9.370 | 9.730 | 9.345 | 9.460 | 118,695 | -0.04(-0.42%) |
Feb 08, 2016 | 9.590 | 9.590 | 9.200 | 9.500 | 304,930 | -0.19(-1.96%) |
Feb 05, 2016 | 9.910 | 10.16 | 9.330 | 9.690 | 276,037 | -0.28(-2.81%) |
Feb 04, 2016 | 9.820 | 10.04 | 9.720 | 9.970 | 141,484 | +0.11(+1.12%) |
Feb 03, 2016 | 9.800 | 9.953 | 9.450 | 9.860 | 166,239 | +0.06(+0.61%) |
Feb 02, 2016 | 9.820 | 10.08 | 9.660 | 9.800 | 152,639 | -0.11(-1.11%) |
Feb 01, 2016 | 9.370 | 9.950 | 8.740 | 9.910 | 652,769 | +0.47(+4.98%) |
Jan 29, 2016 | 10.02 | 10.32 | 9.330 | 9.440 | 374,064 | -0.58(-5.79%) |
Jan 28, 2016 | 10.67 | 10.82 | 9.850 | 10.02 | 265,525 | -0.62(-5.83%) |
Jan 27, 2016 | 10.82 | 10.94 | 10.11 | 10.64 | 271,473 | -0.23(-2.12%) |
Jan 26, 2016 | 11.02 | 11.02 | 10.62 | 10.87 | 90,246 | -0.13(-1.18%) |
Jan 25, 2016 | 10.86 | 11.15 | 10.81 | 11.00 | 159,839 | +0.11(+1.01%) |
Jan 22, 2016 | 10.56 | 10.91 | 10.49 | 10.89 | 111,127 | +0.44(+4.21%) |
Jan 21, 2016 | 10.75 | 10.84 | 10.25 | 10.45 | 180,938 | -0.23(-2.15%) |
Jan 20, 2016 | 10.18 | 10.85 | 10.02 | 10.68 | 179,039 | +0.32(+3.09%) |
Jan 19, 2016 | 10.66 | 10.83 | 10.24 | 10.36 | 126,969 | -0.18(-1.71%) |
Jan 15, 2016 | 10.31 | 10.54 | 10.54 | 10.54 | 185,100 | -0.09(-0.85%) |
Jan 14, 2016 | 10.21 | 10.70 | 10.10 | 10.63 | 298,416 | +0.46(+4.52%) |
Jan 13, 2016 | 10.43 | 10.85 | 10.11 | 10.17 | 197,678 | -0.26(-2.49%) |
Jan 12, 2016 | 10.57 | 10.75 | 10.17 | 10.43 | 209,207 | -0.01(-0.10%) |
Jan 11, 2016 | 10.50 | 10.99 | 9.930 | 10.44 | 309,322 | -0.02(-0.19%) |
Jan 08, 2016 | 10.79 | 10.84 | 10.19 | 10.46 | 278,591 | -0.24(-2.24%) |
Jan 07, 2016 | 10.05 | 10.77 | 9.900 | 10.70 | 213,367 | +0.44(+4.29%) |
Jan 06, 2016 | 10.64 | 10.72 | 10.18 | 10.26 | 306,747 | -0.58(-5.35%) |
Jan 05, 2016 | 11.21 | 11.55 | 10.81 | 10.84 | 171,133 | -0.38(-3.39%) |
Jan 04, 2016 | 11.50 | 11.53 | 11.12 | 11.22 | 223,367 | -0.46(-3.94%) |
Dec 31, 2015 | 11.75 | 11.68 | 11.68 | 11.68 | 124,800 | -0.08(-0.68%) |
Dec 30, 2015 | 11.95 | 12.05 | 11.66 | 11.76 | 161,024 | -0.19(-1.59%) |
Dec 29, 2015 | 11.72 | 12.05 | 11.72 | 11.95 | 104,516 | +0.27(+2.31%) |
Dec 28, 2015 | 11.84 | 11.90 | 11.62 | 11.68 | 113,470 | -0.23(-1.93%) |
Dec 24, 2015 | 12.08 | 11.91 | 11.91 | 11.91 | 37,800 | -0.15(-1.24%) |
Dec 23, 2015 | 11.93 | 12.27 | 11.80 | 12.06 | 130,959 | +0.20(+1.69%) |
Dec 22, 2015 | 11.72 | 11.94 | 11.54 | 11.86 | 95,278 | +0.15(+1.28%) |
Dec 21, 2015 | 11.98 | 11.99 | 11.58 | 11.71 | 118,501 | -0.15(-1.26%) |
Dec 18, 2015 | 12.00 | 12.01 | 11.82 | 11.86 | 318,505 | -0.21(-1.74%) |
Dec 17, 2015 | 12.26 | 12.36 | 12.05 | 12.07 | 219,998 | -0.13(-1.07%) |
Dec 16, 2015 | 12.05 | 12.21 | 11.92 | 12.20 | 108,791 | +0.28(+2.35%) |
Dec 15, 2015 | 11.87 | 12.07 | 11.85 | 11.92 | 154,805 | +0.13(+1.10%) |
Dec 14, 2015 | 12.04 | 12.17 | 11.73 | 11.79 | 225,978 | -0.30(-2.48%) |
Dec 11, 2015 | 12.06 | 12.24 | 11.89 | 12.09 | 215,381 | -0.14(-1.14%) |
Dec 10, 2015 | 12.11 | 12.41 | 11.98 | 12.23 | 173,270 | +0.15(+1.24%) |
Dec 09, 2015 | 12.28 | 12.28 | 12.00 | 12.08 | 173,683 | -0.25(-2.03%) |
Dec 08, 2015 | 12.28 | 12.49 | 12.08 | 12.33 | 231,240 | -0.02(-0.16%) |
Dec 07, 2015 | 12.60 | 12.80 | 12.17 | 12.35 | 129,735 | -0.22(-1.75%) |
Dec 04, 2015 | 12.38 | 12.62 | 12.23 | 12.57 | 118,134 | +0.24(+1.95%) |
Dec 03, 2015 | 12.83 | 12.84 | 12.10 | 12.33 | 291,166 | -0.43(-3.37%) |
Dec 02, 2015 | 12.86 | 12.92 | 12.71 | 12.76 | 119,180 | -0.13(-1.01%) |
Dec 01, 2015 | 12.65 | 12.91 | 12.15 | 12.89 | 248,113 | +0.28(+2.22%) |
Nov 30, 2015 | 12.89 | 13.04 | 12.58 | 12.61 | 180,996 | -0.30(-2.32%) |
Nov 27, 2015 | 12.82 | 12.97 | 12.74 | 12.91 | 42,318 | +0.12(+0.94%) |
Nov 25, 2015 | 12.63 | 12.79 | 12.79 | 12.79 | 177,700 | +0.19(+1.51%) |
Nov 24, 2015 | 12.43 | 12.64 | 12.19 | 12.60 | 216,900 | +0.08(+0.64%) |
Nov 23, 2015 | 12.25 | 12.58 | 12.23 | 12.52 | 121,561 | +0.12(+0.97%) |
Nov 20, 2015 | 12.51 | 12.65 | 12.36 | 12.40 | 290,525 | -0.03(-0.24%) |
Nov 19, 2015 | 12.71 | 12.72 | 12.33 | 12.43 | 174,943 | -0.30(-2.36%) |
Nov 18, 2015 | 12.50 | 12.81 | 12.45 | 12.73 | 189,624 | +0.31(+2.50%) |
Nov 17, 2015 | 13.12 | 13.12 | 12.40 | 12.42 | 277,342 | -0.65(-4.97%) |
Nov 16, 2015 | 13.06 | 13.22 | 12.89 | 13.07 | 128,362 | -0.01(-0.08%) |
Nov 13, 2015 | 13.20 | 13.45 | 13.06 | 13.08 | 162,143 | -0.18(-1.36%) |
Nov 12, 2015 | 13.52 | 13.80 | 13.23 | 13.26 | 150,626 | -0.36(-2.64%) |
Nov 11, 2015 | 13.69 | 14.03 | 13.57 | 13.62 | 166,659 | -0.03(-0.22%) |
Nov 10, 2015 | 12.30 | 14.15 | 12.00 | 13.65 | 672,355 | -0.13(-0.94%) |
Nov 09, 2015 | 14.10 | 14.25 | 13.59 | 13.78 | 406,632 | -0.37(-2.61%) |
Nov 06, 2015 | 14.00 | 14.29 | 13.87 | 14.15 | 221,452 | +0.14(+1.00%) |
Nov 05, 2015 | 14.05 | 14.18 | 13.85 | 14.01 | 132,519 | -0.04(-0.28%) |
Nov 04, 2015 | 13.87 | 14.07 | 13.75 | 14.05 | 207,909 | +0.30(+2.18%) |
Nov 03, 2015 | 14.02 | 14.03 | 13.52 | 13.75 | 279,362 | -0.28(-2.00%) |
Nov 02, 2015 | 13.09 | 14.08 | 13.00 | 14.03 | 322,060 | +1.01(+7.76%) |
Oct 30, 2015 | 13.17 | 13.26 | 12.81 | 13.02 | 150,866 | -0.15(-1.14%) |
Oct 29, 2015 | 13.42 | 13.63 | 13.02 | 13.17 | 318,534 | -0.27(-2.01%) |
Oct 28, 2015 | 12.78 | 13.46 | 12.57 | 13.44 | 387,399 | +0.68(+5.33%) |
Oct 27, 2015 | 12.53 | 12.87 | 12.40 | 12.76 | 297,256 | +0.20(+1.59%) |
Oct 26, 2015 | 12.76 | 12.84 | 12.51 | 12.56 | 169,396 | -0.30(-2.33%) |
Oct 23, 2015 | 13.09 | 13.33 | 12.68 | 12.86 | 236,057 | -0.12(-0.92%) |
Oct 22, 2015 | 13.51 | 13.53 | 12.59 | 12.98 | 341,142 | -0.44(-3.28%) |
Oct 21, 2015 | 13.60 | 13.67 | 13.10 | 13.42 | 215,104 | -0.18(-1.32%) |
Oct 20, 2015 | 13.60 | 13.69 | 13.35 | 13.60 | 244,668 | +0.04(+0.29%) |
Oct 19, 2015 | 12.86 | 13.60 | 12.85 | 13.56 | 354,253 | +0.71(+5.53%) |
Oct 16, 2015 | 13.05 | 13.05 | 12.49 | 12.85 | 369,898 | -0.27(-2.06%) |
Oct 15, 2015 | 12.63 | 13.15 | 12.63 | 13.12 | 330,479 | +0.49(+3.88%) |
Oct 14, 2015 | 12.40 | 12.71 | 12.35 | 12.63 | 430,148 | +0.24(+1.94%) |
Oct 13, 2015 | 12.22 | 13.08 | 12.13 | 12.39 | 794,190 | +0.05(+0.41%) |
Oct 12, 2015 | 12.36 | 12.48 | 12.04 | 12.34 | 387,849 | -0.07(-0.56%) |
Oct 09, 2015 | 12.04 | 12.50 | 11.96 | 12.41 | 370,774 | +0.39(+3.24%) |
Oct 08, 2015 | 11.97 | 12.19 | 11.78 | 12.02 | 383,195 | -0.10(-0.83%) |
Oct 07, 2015 | 12.23 | 12.26 | 11.75 | 12.12 | 396,774 | -0.09(-0.74%) |
Oct 06, 2015 | 12.41 | 12.50 | 11.75 | 12.21 | 320,327 | -0.24(-1.93%) |
Oct 05, 2015 | 12.57 | 12.93 | 12.25 | 12.45 | 463,549 | +0.10(+0.81%) |
Oct 02, 2015 | 11.35 | 12.37 | 11.15 | 12.35 | 546,114 | +0.80(+6.93%) |
Oct 01, 2015 | 12.15 | 12.30 | 11.43 | 11.55 | 718,095 | -0.69(-5.64%) |
Sep 30, 2015 | 11.69 | 12.35 | 11.59 | 12.24 | 665,689 | +0.72(+6.25%) |
Sep 29, 2015 | 11.73 | 12.39 | 11.35 | 11.52 | 571,199 | -0.23(-1.96%) |
Sep 28, 2015 | 12.70 | 12.85 | 11.10 | 11.75 | 917,714 | -1.05(-8.20%) |
Sep 25, 2015 | 13.63 | 13.68 | 12.69 | 12.80 | 785,620 | -0.83(-6.09%) |
Sep 24, 2015 | 14.23 | 14.35 | 13.13 | 13.63 | 752,995 | -0.63(-4.42%) |
Sep 23, 2015 | 14.50 | 14.74 | 14.19 | 14.26 | 244,861 | -0.12(-0.83%) |
Sep 22, 2015 | 14.45 | 14.71 | 14.21 | 14.38 | 431,921 | -0.26(-1.78%) |
Sep 21, 2015 | 14.97 | 15.26 | 14.45 | 14.64 | 502,326 | -0.29(-1.94%) |
Sep 18, 2015 | 15.47 | 15.76 | 14.90 | 14.93 | 806,176 | -0.68(-4.36%) |
Sep 17, 2015 | 15.37 | 15.88 | 15.06 | 15.61 | 413,360 | +0.18(+1.17%) |
Sep 16, 2015 | 15.09 | 15.55 | 14.93 | 15.43 | 567,232 | +0.42(+2.80%) |
Sep 15, 2015 | 16.75 | 16.84 | 14.68 | 15.01 | 1,949,923 | -1.67(-10.01%) |
Sep 14, 2015 | 16.75 | 16.96 | 16.38 | 16.68 | 691,577 | +0.14(+0.85%) |
Sep 11, 2015 | 16.11 | 16.59 | 16.10 | 16.54 | 633,208 | +0.51(+3.18%) |
Sep 10, 2015 | 15.91 | 16.47 | 15.76 | 16.03 | 915,344 | +0.15(+0.94%) |
Sep 09, 2015 | 16.43 | 16.61 | 15.70 | 15.88 | 719,455 | -0.23(-1.43%) |
Sep 08, 2015 | 15.98 | 16.35 | 15.68 | 16.11 | 886,925 | +0.51(+3.27%) |
Sep 04, 2015 | 14.84 | 15.60 | 15.60 | 15.60 | 599,100 | +0.56(+3.72%) |
Sep 03, 2015 | 15.64 | 15.88 | 15.02 | 15.04 | 737,349 | -0.33(-2.15%) |
Sep 02, 2015 | 14.47 | 15.89 | 14.47 | 15.37 | 1,449,890 | +0.96(+6.66%) |
Sep 01, 2015 | 14.07 | 15.13 | 13.97 | 14.41 | 614,101 | +0.12(+0.84%) |
Aug 31, 2015 | 14.80 | 15.36 | 14.20 | 14.29 | 448,142 | -0.38(-2.59%) |
Aug 28, 2015 | 14.17 | 14.74 | 14.17 | 14.67 | 322,144 | +0.15(+1.03%) |
Aug 27, 2015 | 14.52 | 15.51 | 14.36 | 14.52 | 1,174,977 | +0.16(+1.11%) |
Aug 26, 2015 | 14.39 | 14.53 | 13.74 | 14.36 | 668,335 | +0.13(+0.91%) |
Aug 25, 2015 | 14.60 | 14.77 | 13.93 | 14.23 | 690,117 | +0.19(+1.35%) |
Aug 24, 2015 | 13.39 | 14.33 | 12.31 | 14.04 | 756,335 | +0.35(+2.56%) |
Aug 21, 2015 | 12.76 | 13.84 | 12.72 | 13.69 | 522,560 | +0.59(+4.50%) |
Aug 20, 2015 | 13.03 | 13.57 | 12.82 | 13.10 | 557,228 | +0.00(+0.00%) |
Aug 19, 2015 | 12.17 | 13.25 | 12.09 | 13.10 | 534,981 | +0.88(+7.20%) |
Aug 18, 2015 | 12.35 | 12.48 | 12.13 | 12.22 | 264,029 | -0.13(-1.05%) |
Aug 17, 2015 | 11.57 | 12.45 | 11.57 | 12.35 | 305,339 | +0.73(+6.28%) |
Aug 14, 2015 | 11.97 | 12.12 | 11.55 | 11.62 | 144,425 | -0.37(-3.09%) |
Aug 13, 2015 | 11.85 | 12.08 | 11.74 | 11.99 | 127,064 | +0.14(+1.18%) |
Aug 12, 2015 | 11.70 | 11.91 | 11.45 | 11.85 | 203,328 | -0.05(-0.42%) |
Aug 11, 2015 | 11.94 | 12.12 | 11.85 | 11.90 | 137,732 | -0.18(-1.49%) |
Aug 10, 2015 | 12.40 | 12.40 | 11.81 | 12.08 | 207,795 | -0.18(-1.47%) |
Aug 07, 2015 | 10.76 | 12.36 | 10.76 | 12.26 | 480,289 | +0.76(+6.61%) |
Aug 06, 2015 | 11.85 | 12.01 | 11.33 | 11.50 | 308,336 | -0.37(-3.12%) |
Aug 05, 2015 | 12.26 | 12.27 | 11.83 | 11.87 | 314,392 | -0.23(-1.90%) |
Aug 04, 2015 | 12.25 | 12.66 | 12.07 | 12.10 | 212,644 | +0.01(+0.08%) |
Aug 03, 2015 | 12.25 | 12.35 | 12.01 | 12.09 | 362,361 | -0.14(-1.14%) |
Jul 31, 2015 | 11.68 | 12.39 | 11.62 | 12.23 | 354,744 | +0.54(+4.62%) |
Jul 30, 2015 | 11.71 | 11.72 | 11.52 | 11.69 | 343,695 | -0.12(-1.02%) |
Jul 29, 2015 | 12.20 | 12.24 | 11.56 | 11.81 | 403,192 | -0.18(-1.50%) |
Jul 28, 2015 | 11.26 | 12.15 | 11.11 | 11.99 | 833,890 | +0.89(+8.02%) |
Jul 27, 2015 | 10.97 | 11.20 | 10.81 | 11.10 | 311,524 | +0.01(+0.09%) |
Jul 24, 2015 | 11.16 | 11.39 | 10.97 | 11.09 | 308,756 | -0.04(-0.36%) |
Jul 23, 2015 | 11.25 | 11.55 | 11.10 | 11.13 | 219,880 | -0.07(-0.62%) |
Jul 22, 2015 | 11.20 | 11.50 | 11.15 | 11.20 | 244,339 | -0.09(-0.80%) |
Jul 21, 2015 | 11.20 | 11.63 | 11.14 | 11.29 | 276,832 | +0.05(+0.44%) |
Jul 20, 2015 | 11.68 | 11.68 | 11.21 | 11.24 | 204,012 | -0.38(-3.27%) |
Jul 17, 2015 | 11.74 | 11.75 | 11.42 | 11.62 | 217,497 | -0.07(-0.60%) |
Jul 16, 2015 | 11.48 | 12.00 | 11.40 | 11.69 | 479,978 | +0.32(+2.81%) |
Jul 15, 2015 | 10.96 | 11.39 | 10.96 | 11.37 | 290,062 | +0.24(+2.16%) |
Jul 14, 2015 | 10.74 | 11.38 | 10.74 | 11.13 | 405,643 | +0.36(+3.34%) |
Jul 13, 2015 | 10.85 | 11.18 | 10.66 | 10.77 | 516,471 | -0.09(-0.83%) |
Jul 10, 2015 | 10.15 | 11.25 | 10.15 | 10.86 | 852,815 | +0.79(+7.85%) |
Jul 09, 2015 | 9.030 | 10.64 | 8.900 | 10.07 | 827,744 | +1.13(+12.64%) |
Jul 08, 2015 | 9.080 | 9.200 | 8.850 | 8.940 | 123,475 | -0.26(-2.83%) |
Jul 07, 2015 | 9.220 | 9.230 | 9.050 | 9.200 | 100,420 | -0.03(-0.33%) |
Jul 06, 2015 | 9.120 | 9.285 | 8.950 | 9.230 | 85,499 | +0.05(+0.54%) |
Jul 02, 2015 | 9.410 | 9.180 | 9.180 | 9.180 | 84,000 | -0.23(-2.44%) |