Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.65 | 13.07 | 12.48 | 13.00 | 156,653 | +0.32(+2.52%) |
Apr 28, 2016 | 12.75 | 13.09 | 12.62 | 12.68 | 132,580 | -0.20(-1.55%) |
Apr 27, 2016 | 12.86 | 13.13 | 12.44 | 12.88 | 193,487 | -0.05(-0.39%) |
Apr 26, 2016 | 12.54 | 13.00 | 12.33 | 12.93 | 89,796 | +0.47(+3.77%) |
Apr 25, 2016 | 12.90 | 12.90 | 12.22 | 12.46 | 101,055 | -0.44(-3.41%) |
Apr 22, 2016 | 12.44 | 12.93 | 12.44 | 12.90 | 79,481 | +0.52(+4.20%) |
Apr 21, 2016 | 12.80 | 12.85 | 12.33 | 12.38 | 88,400 | -0.33(-2.60%) |
Apr 20, 2016 | 12.40 | 12.87 | 12.35 | 12.71 | 78,721 | +0.29(+2.33%) |
Apr 19, 2016 | 12.41 | 12.54 | 12.01 | 12.42 | 105,614 | +0.06(+0.49%) |
Apr 18, 2016 | 11.93 | 12.44 | 11.82 | 12.36 | 84,539 | +0.34(+2.83%) |
Apr 15, 2016 | 12.08 | 12.27 | 12.08 | 12.02 | 76,874 | -0.13(-1.07%) |
Apr 14, 2016 | 11.38 | 12.27 | 11.23 | 12.15 | 266,086 | +0.71(+6.21%) |
Apr 13, 2016 | 11.90 | 12.30 | 11.35 | 11.44 | 345,012 | -0.06(-0.52%) |
Apr 12, 2016 | 11.09 | 11.71 | 10.99 | 11.50 | 217,591 | +0.37(+3.32%) |
Apr 11, 2016 | 11.12 | 11.53 | 10.92 | 11.13 | 112,634 | +0.09(+0.82%) |
Apr 08, 2016 | 11.02 | 11.27 | 10.84 | 11.04 | 115,892 | +0.17(+1.56%) |
Apr 07, 2016 | 11.13 | 11.27 | 10.85 | 10.87 | 95,842 | -0.41(-3.63%) |
Apr 06, 2016 | 11.08 | 12.07 | 11.00 | 11.28 | 123,967 | +0.18(+1.62%) |
Apr 05, 2016 | 11.16 | 11.17 | 11.00 | 11.10 | 140,649 | -0.12(-1.07%) |
Apr 04, 2016 | 11.47 | 11.47 | 11.22 | 11.22 | 72,284 | -0.35(-3.03%) |
Apr 01, 2016 | 11.42 | 11.80 | 11.02 | 11.57 | 65,972 | +0.01(+0.09%) |
Mar 31, 2016 | 11.61 | 11.74 | 11.39 | 11.56 | 136,405 | -0.06(-0.52%) |
Mar 30, 2016 | 11.69 | 12.00 | 11.55 | 11.62 | 112,645 | -0.13(-1.11%) |
Mar 29, 2016 | 11.39 | 11.95 | 11.02 | 11.75 | 118,138 | +0.32(+2.80%) |
Mar 28, 2016 | 11.74 | 11.74 | 11.17 | 11.43 | 59,484 | -0.18(-1.55%) |
Mar 24, 2016 | 11.25 | 11.61 | 11.61 | 11.61 | 103,600 | +0.32(+2.83%) |
Mar 23, 2016 | 11.34 | 11.70 | 11.24 | 11.29 | 199,689 | -0.11(-0.96%) |
Mar 22, 2016 | 11.29 | 11.59 | 11.27 | 11.40 | 115,122 | +0.00(+0.00%) |
Mar 21, 2016 | 11.15 | 11.78 | 11.00 | 11.40 | 245,022 | +0.13(+1.15%) |
Mar 18, 2016 | 11.59 | 11.64 | 10.85 | 11.27 | 707,541 | -1.29(-10.27%) |
Mar 17, 2016 | 11.96 | 12.73 | 11.95 | 12.56 | 104,134 | +0.56(+4.67%) |
Mar 16, 2016 | 12.12 | 12.45 | 11.83 | 12.00 | 184,312 | -0.17(-1.40%) |
Mar 15, 2016 | 12.29 | 12.29 | 11.94 | 12.17 | 124,968 | -0.23(-1.85%) |
Mar 14, 2016 | 12.10 | 12.49 | 12.00 | 12.40 | 75,900 | +0.30(+2.48%) |
Mar 11, 2016 | 12.11 | 13.09 | 12.03 | 12.10 | 285,396 | +0.20(+1.68%) |
Mar 10, 2016 | 12.96 | 12.96 | 11.77 | 11.90 | 336,427 | -0.91(-7.10%) |
Mar 09, 2016 | 12.68 | 13.10 | 12.56 | 12.81 | 128,056 | +0.32(+2.56%) |
Mar 08, 2016 | 12.90 | 13.02 | 12.47 | 12.49 | 171,647 | -0.51(-3.92%) |
Mar 07, 2016 | 12.05 | 13.12 | 11.84 | 13.00 | 350,295 | +0.88(+7.26%) |
Mar 04, 2016 | 11.64 | 12.50 | 11.45 | 12.12 | 724,990 | +1.41(+13.17%) |
Mar 03, 2016 | 9.990 | 10.83 | 9.990 | 10.71 | 190,953 | +0.66(+6.57%) |
Mar 02, 2016 | 9.880 | 10.22 | 9.855 | 10.05 | 200,841 | +0.17(+1.72%) |
Mar 01, 2016 | 9.620 | 10.03 | 9.410 | 9.880 | 212,486 | +0.36(+3.78%) |
Feb 29, 2016 | 9.410 | 9.770 | 9.400 | 9.520 | 201,309 | +0.08(+0.85%) |
Feb 26, 2016 | 9.110 | 9.670 | 8.120 | 9.440 | 154,506 | +0.43(+4.77%) |
Feb 25, 2016 | 8.940 | 9.040 | 8.710 | 9.010 | 51,808 | +0.16(+1.81%) |
Feb 24, 2016 | 8.790 | 8.870 | 8.320 | 8.850 | 203,358 | -0.03(-0.34%) |
Feb 23, 2016 | 8.890 | 9.110 | 8.830 | 8.880 | 114,293 | -0.03(-0.34%) |
Feb 22, 2016 | 9.050 | 9.100 | 8.880 | 8.910 | 157,803 | +0.02(+0.22%) |
Feb 19, 2016 | 8.870 | 9.050 | 8.120 | 8.890 | 167,440 | -0.03(-0.34%) |
Feb 18, 2016 | 8.640 | 8.950 | 8.390 | 8.920 | 159,688 | +0.30(+3.48%) |
Feb 17, 2016 | 8.540 | 8.780 | 8.190 | 8.620 | 273,898 | +0.21(+2.50%) |
Feb 16, 2016 | 8.420 | 8.510 | 8.120 | 8.410 | 171,691 | +0.13(+1.57%) |
Feb 12, 2016 | 8.130 | 8.280 | 8.280 | 8.280 | 146,400 | +0.12(+1.47%) |
Feb 11, 2016 | 8.120 | 8.490 | 7.900 | 8.160 | 116,262 | -0.08(-0.97%) |
Feb 10, 2016 | 8.250 | 8.420 | 8.080 | 8.240 | 99,639 | +0.08(+0.98%) |
Feb 09, 2016 | 8.140 | 8.300 | 7.920 | 8.160 | 190,512 | -0.10(-1.21%) |
Feb 08, 2016 | 8.090 | 8.390 | 8.070 | 8.260 | 133,066 | +0.03(+0.36%) |
Feb 05, 2016 | 8.350 | 8.610 | 8.220 | 8.230 | 138,540 | -0.14(-1.67%) |
Feb 04, 2016 | 8.330 | 8.640 | 8.210 | 8.370 | 188,894 | +0.03(+0.36%) |
Feb 03, 2016 | 8.450 | 8.450 | 8.070 | 8.340 | 78,233 | -0.03(-0.36%) |
Feb 02, 2016 | 8.310 | 8.400 | 8.035 | 8.370 | 141,822 | -0.05(-0.59%) |
Feb 01, 2016 | 8.430 | 8.470 | 8.190 | 8.420 | 144,666 | -0.07(-0.82%) |
Jan 29, 2016 | 8.140 | 8.560 | 8.080 | 8.490 | 810,218 | +0.38(+4.69%) |
Jan 28, 2016 | 8.180 | 8.210 | 7.970 | 8.110 | 136,467 | +0.02(+0.25%) |
Jan 27, 2016 | 8.120 | 8.195 | 7.920 | 8.090 | 195,035 | -0.10(-1.22%) |
Jan 26, 2016 | 8.070 | 8.260 | 8.030 | 8.190 | 232,243 | +0.19(+2.37%) |
Jan 25, 2016 | 8.410 | 8.550 | 7.920 | 8.000 | 322,805 | -0.52(-6.10%) |
Jan 22, 2016 | 8.640 | 8.870 | 8.260 | 8.520 | 256,503 | -0.04(-0.47%) |
Jan 21, 2016 | 8.520 | 8.840 | 8.205 | 8.560 | 140,790 | +0.04(+0.47%) |
Jan 20, 2016 | 8.210 | 8.680 | 7.960 | 8.520 | 276,509 | +0.17(+2.04%) |
Jan 19, 2016 | 8.640 | 8.640 | 8.110 | 8.350 | 341,270 | -0.17(-2.00%) |
Jan 15, 2016 | 8.790 | 8.520 | 8.520 | 8.520 | 272,700 | -0.54(-5.96%) |
Jan 14, 2016 | 8.770 | 9.170 | 8.600 | 9.060 | 318,822 | +0.33(+3.78%) |
Jan 13, 2016 | 8.980 | 9.280 | 8.570 | 8.730 | 182,347 | -0.24(-2.68%) |
Jan 12, 2016 | 9.000 | 9.250 | 8.700 | 8.970 | 236,458 | +0.06(+0.67%) |
Jan 11, 2016 | 9.430 | 9.430 | 8.730 | 8.910 | 263,987 | -0.46(-4.91%) |
Jan 08, 2016 | 9.930 | 9.960 | 9.260 | 9.370 | 290,163 | -0.53(-5.35%) |
Jan 07, 2016 | 10.45 | 10.45 | 9.840 | 9.900 | 304,978 | -0.78(-7.30%) |
Jan 06, 2016 | 10.15 | 10.87 | 10.12 | 10.68 | 228,920 | +0.35(+3.39%) |
Jan 05, 2016 | 10.56 | 10.80 | 10.31 | 10.33 | 128,645 | -0.23(-2.18%) |
Jan 04, 2016 | 10.66 | 10.76 | 10.34 | 10.56 | 285,528 | -0.37(-3.39%) |
Dec 31, 2015 | 10.92 | 10.93 | 10.93 | 10.93 | 132,100 | -0.06(-0.55%) |
Dec 30, 2015 | 11.04 | 11.36 | 10.58 | 10.99 | 470,133 | -0.05(-0.45%) |
Dec 29, 2015 | 10.56 | 11.23 | 10.52 | 11.04 | 169,990 | +0.46(+4.35%) |
Dec 28, 2015 | 10.67 | 10.89 | 9.670 | 10.58 | 77,792 | -0.22(-2.04%) |
Dec 24, 2015 | 10.51 | 10.80 | 10.80 | 10.80 | 55,600 | +0.26(+2.47%) |
Dec 23, 2015 | 10.27 | 10.71 | 10.23 | 10.54 | 190,296 | +0.31(+3.03%) |
Dec 22, 2015 | 10.09 | 10.29 | 9.810 | 10.23 | 193,548 | +0.23(+2.30%) |
Dec 21, 2015 | 9.880 | 10.04 | 9.460 | 10.00 | 205,654 | +0.17(+1.73%) |
Dec 18, 2015 | 9.600 | 9.860 | 9.235 | 9.830 | 352,665 | +0.24(+2.50%) |
Dec 17, 2015 | 9.630 | 9.970 | 9.515 | 9.590 | 271,747 | -0.06(-0.62%) |
Dec 16, 2015 | 9.030 | 9.680 | 9.027 | 9.650 | 243,520 | +0.41(+4.44%) |
Dec 15, 2015 | 9.940 | 10.18 | 9.150 | 9.240 | 266,556 | -0.11(-1.18%) |
Dec 14, 2015 | 9.200 | 9.670 | 9.055 | 9.350 | 184,194 | +0.17(+1.85%) |
Dec 11, 2015 | 9.250 | 9.340 | 8.920 | 9.180 | 216,437 | -0.22(-2.34%) |
Dec 10, 2015 | 8.990 | 9.480 | 8.990 | 9.400 | 228,712 | +0.35(+3.87%) |
Dec 09, 2015 | 9.620 | 9.875 | 9.030 | 9.050 | 279,934 | -0.52(-5.43%) |
Dec 08, 2015 | 9.800 | 9.800 | 9.360 | 9.570 | 220,950 | -0.20(-2.05%) |
Dec 07, 2015 | 10.20 | 10.25 | 9.650 | 9.770 | 497,567 | -0.42(-4.12%) |
Dec 04, 2015 | 10.87 | 10.96 | 10.10 | 10.19 | 599,390 | -0.68(-6.26%) |
Dec 03, 2015 | 11.50 | 12.00 | 10.40 | 10.87 | 1,061,567 | -1.59(-12.76%) |
Dec 02, 2015 | 12.28 | 12.65 | 12.09 | 12.46 | 217,818 | +0.18(+1.47%) |
Dec 01, 2015 | 12.59 | 12.63 | 12.10 | 12.28 | 150,207 | -0.29(-2.31%) |
Nov 30, 2015 | 12.62 | 12.77 | 12.28 | 12.57 | 127,387 | -0.01(-0.08%) |
Nov 27, 2015 | 12.31 | 12.64 | 12.22 | 12.58 | 26,309 | +0.20(+1.62%) |
Nov 25, 2015 | 12.35 | 12.38 | 12.38 | 12.38 | 109,000 | +0.07(+0.57%) |
Nov 24, 2015 | 11.28 | 12.48 | 11.28 | 12.31 | 65,837 | +0.24(+1.99%) |
Nov 23, 2015 | 11.75 | 12.26 | 11.65 | 12.07 | 107,531 | +0.27(+2.29%) |
Nov 20, 2015 | 11.64 | 11.86 | 11.25 | 11.80 | 144,272 | +0.30(+2.61%) |
Nov 19, 2015 | 11.94 | 12.13 | 11.17 | 11.50 | 225,616 | -0.43(-3.60%) |
Nov 18, 2015 | 11.45 | 11.97 | 11.37 | 11.93 | 233,133 | +0.55(+4.83%) |
Nov 17, 2015 | 12.40 | 12.40 | 11.23 | 11.38 | 565,501 | -1.00(-8.08%) |
Nov 16, 2015 | 12.48 | 12.55 | 12.07 | 12.38 | 134,744 | -0.15(-1.20%) |
Nov 13, 2015 | 12.37 | 12.70 | 12.18 | 12.53 | 105,541 | +0.10(+0.80%) |
Nov 12, 2015 | 12.37 | 12.46 | 12.17 | 12.43 | 141,162 | -0.03(-0.24%) |
Nov 11, 2015 | 12.70 | 12.70 | 12.35 | 12.46 | 128,818 | -0.20(-1.58%) |
Nov 10, 2015 | 12.49 | 12.78 | 12.41 | 12.66 | 125,473 | +0.16(+1.28%) |
Nov 09, 2015 | 12.88 | 12.88 | 11.68 | 12.50 | 171,445 | -0.41(-3.18%) |
Nov 06, 2015 | 12.80 | 13.29 | 12.56 | 12.91 | 206,045 | +0.24(+1.89%) |
Nov 05, 2015 | 12.46 | 13.04 | 12.18 | 12.67 | 179,489 | +0.34(+2.76%) |
Nov 04, 2015 | 12.65 | 12.67 | 12.14 | 12.33 | 80,587 | -0.29(-2.30%) |
Nov 03, 2015 | 12.66 | 12.94 | 12.25 | 12.62 | 102,763 | -0.06(-0.47%) |
Nov 02, 2015 | 12.25 | 12.94 | 11.48 | 12.68 | 158,079 | +0.45(+3.68%) |
Oct 30, 2015 | 12.10 | 12.49 | 11.84 | 12.23 | 88,146 | +0.14(+1.16%) |
Oct 29, 2015 | 12.38 | 12.66 | 11.90 | 12.09 | 119,307 | -0.32(-2.58%) |
Oct 28, 2015 | 11.89 | 12.47 | 11.83 | 12.41 | 193,380 | +0.60(+5.08%) |
Oct 27, 2015 | 12.04 | 12.06 | 11.60 | 11.81 | 96,598 | -0.25(-2.07%) |
Oct 26, 2015 | 12.46 | 12.67 | 12.01 | 12.06 | 50,254 | -0.45(-3.60%) |
Oct 23, 2015 | 12.60 | 12.76 | 11.82 | 12.51 | 95,821 | -0.03(-0.24%) |
Oct 22, 2015 | 11.98 | 12.83 | 11.74 | 12.54 | 142,677 | +0.63(+5.29%) |
Oct 21, 2015 | 11.98 | 12.21 | 11.47 | 11.91 | 97,343 | -0.06(-0.50%) |
Oct 20, 2015 | 11.66 | 12.05 | 11.41 | 11.97 | 62,741 | +0.26(+2.22%) |
Oct 19, 2015 | 11.97 | 11.97 | 11.42 | 11.71 | 66,661 | -0.35(-2.90%) |
Oct 16, 2015 | 12.13 | 12.28 | 11.72 | 12.06 | 71,027 | -0.02(-0.17%) |
Oct 15, 2015 | 12.51 | 12.77 | 11.88 | 12.08 | 114,655 | -0.40(-3.21%) |
Oct 14, 2015 | 12.66 | 12.75 | 11.76 | 12.48 | 128,886 | -0.16(-1.27%) |
Oct 13, 2015 | 12.89 | 12.90 | 12.62 | 12.64 | 136,521 | -0.33(-2.54%) |
Oct 12, 2015 | 13.05 | 13.05 | 12.44 | 12.97 | 72,791 | -0.17(-1.29%) |
Oct 09, 2015 | 13.32 | 13.44 | 12.95 | 13.14 | 68,939 | -0.12(-0.90%) |
Oct 08, 2015 | 12.84 | 13.33 | 11.75 | 13.26 | 137,261 | +0.37(+2.87%) |
Oct 07, 2015 | 12.58 | 13.13 | 12.07 | 12.89 | 207,496 | +0.35(+2.79%) |
Oct 06, 2015 | 12.33 | 12.61 | 11.95 | 12.54 | 117,124 | +0.15(+1.21%) |
Oct 05, 2015 | 11.50 | 12.47 | 11.15 | 12.39 | 189,359 | +0.99(+8.68%) |
Oct 02, 2015 | 11.30 | 11.61 | 11.20 | 11.40 | 140,189 | -0.07(-0.61%) |
Oct 01, 2015 | 11.52 | 11.54 | 11.15 | 11.47 | 142,153 | -0.01(-0.09%) |
Sep 30, 2015 | 11.64 | 11.66 | 11.33 | 11.48 | 106,388 | -0.06(-0.52%) |
Sep 29, 2015 | 11.31 | 11.69 | 11.18 | 11.54 | 149,675 | +0.25(+2.21%) |
Sep 28, 2015 | 11.33 | 11.53 | 11.22 | 11.29 | 177,549 | -0.13(-1.14%) |
Sep 25, 2015 | 12.19 | 12.19 | 11.34 | 11.42 | 360,015 | -0.67(-5.54%) |
Sep 24, 2015 | 12.35 | 12.35 | 12.05 | 12.09 | 271,781 | -0.41(-3.28%) |
Sep 23, 2015 | 12.85 | 12.90 | 12.30 | 12.50 | 346,550 | -0.30(-2.34%) |
Sep 22, 2015 | 13.06 | 13.54 | 12.79 | 12.80 | 181,916 | -0.40(-3.03%) |
Sep 21, 2015 | 13.00 | 13.32 | 12.84 | 13.20 | 188,597 | +0.36(+2.80%) |
Sep 18, 2015 | 13.74 | 13.79 | 12.76 | 12.84 | 241,860 | -1.07(-7.69%) |
Sep 17, 2015 | 14.33 | 14.42 | 13.24 | 13.91 | 289,467 | -0.46(-3.20%) |
Sep 16, 2015 | 13.78 | 14.40 | 13.56 | 14.37 | 310,535 | +0.66(+4.81%) |
Sep 15, 2015 | 13.31 | 13.78 | 13.17 | 13.71 | 190,415 | +0.48(+3.63%) |
Sep 14, 2015 | 13.78 | 13.80 | 13.12 | 13.23 | 148,409 | -0.51(-3.71%) |
Sep 11, 2015 | 13.17 | 13.81 | 13.17 | 13.74 | 321,188 | +0.43(+3.23%) |
Sep 10, 2015 | 12.12 | 13.34 | 11.98 | 13.31 | 402,782 | +0.92(+7.43%) |
Sep 09, 2015 | 11.19 | 12.86 | 11.00 | 12.39 | 689,857 | +2.03(+19.59%) |
Sep 08, 2015 | 10.29 | 10.78 | 10.01 | 10.36 | 236,087 | +0.29(+2.88%) |
Sep 04, 2015 | 10.31 | 10.07 | 10.07 | 10.07 | 257,500 | -0.48(-4.55%) |
Sep 03, 2015 | 10.70 | 10.85 | 10.54 | 10.55 | 172,609 | -0.15(-1.40%) |
Sep 02, 2015 | 10.97 | 11.02 | 10.60 | 10.70 | 93,482 | -0.18(-1.65%) |
Sep 01, 2015 | 11.43 | 11.58 | 10.68 | 10.88 | 194,723 | -0.75(-6.45%) |
Aug 31, 2015 | 11.31 | 11.66 | 11.28 | 11.63 | 129,681 | +0.23(+2.02%) |
Aug 28, 2015 | 11.10 | 11.50 | 10.84 | 11.40 | 135,713 | +0.29(+2.61%) |
Aug 27, 2015 | 11.57 | 11.58 | 10.88 | 11.11 | 275,779 | -0.40(-3.48%) |
Aug 26, 2015 | 11.78 | 11.78 | 11.37 | 11.51 | 133,790 | -0.05(-0.43%) |
Aug 25, 2015 | 12.66 | 12.67 | 11.44 | 11.56 | 295,109 | -0.76(-6.17%) |
Aug 24, 2015 | 12.51 | 12.99 | 12.30 | 12.32 | 219,720 | -0.79(-6.03%) |
Aug 21, 2015 | 12.96 | 13.21 | 12.53 | 13.11 | 110,370 | -0.08(-0.61%) |
Aug 20, 2015 | 13.53 | 13.67 | 13.16 | 13.19 | 108,994 | -0.45(-3.30%) |
Aug 19, 2015 | 14.20 | 14.20 | 13.60 | 13.64 | 85,336 | -0.66(-4.62%) |
Aug 18, 2015 | 14.30 | 14.48 | 13.84 | 14.30 | 118,255 | -0.01(-0.07%) |
Aug 17, 2015 | 14.14 | 14.54 | 13.86 | 14.31 | 156,852 | +0.12(+0.85%) |
Aug 14, 2015 | 14.07 | 14.43 | 13.60 | 14.19 | 83,603 | +0.06(+0.42%) |
Aug 13, 2015 | 14.10 | 14.68 | 13.79 | 14.13 | 68,283 | +0.08(+0.57%) |
Aug 12, 2015 | 14.25 | 14.49 | 13.67 | 14.05 | 106,681 | -0.31(-2.16%) |
Aug 11, 2015 | 14.27 | 14.68 | 14.08 | 14.36 | 86,289 | -0.05(-0.35%) |
Aug 10, 2015 | 14.24 | 14.62 | 14.09 | 14.41 | 122,486 | +0.22(+1.55%) |
Aug 07, 2015 | 14.23 | 14.48 | 14.08 | 14.19 | 89,843 | -0.13(-0.91%) |
Aug 06, 2015 | 14.12 | 14.44 | 14.00 | 14.32 | 76,448 | +0.19(+1.34%) |
Aug 05, 2015 | 14.19 | 14.48 | 13.89 | 14.13 | 146,802 | -0.02(-0.14%) |
Aug 04, 2015 | 14.12 | 14.32 | 13.99 | 14.15 | 97,323 | +0.02(+0.14%) |
Aug 03, 2015 | 14.04 | 14.21 | 13.90 | 14.13 | 99,051 | +0.08(+0.57%) |
Jul 31, 2015 | 14.18 | 14.28 | 14.01 | 14.05 | 80,758 | -0.13(-0.92%) |
Jul 30, 2015 | 14.35 | 14.50 | 14.03 | 14.18 | 119,915 | -0.20(-1.39%) |
Jul 29, 2015 | 14.31 | 14.68 | 14.26 | 14.38 | 123,134 | +0.01(+0.07%) |
Jul 28, 2015 | 14.59 | 14.63 | 14.26 | 14.37 | 124,210 | -0.16(-1.10%) |
Jul 27, 2015 | 15.16 | 15.19 | 14.51 | 14.53 | 141,741 | -0.79(-5.16%) |
Jul 24, 2015 | 15.40 | 15.78 | 15.27 | 15.32 | 190,823 | -0.15(-0.97%) |
Jul 23, 2015 | 15.79 | 15.82 | 15.25 | 15.47 | 203,856 | -0.36(-2.27%) |
Jul 22, 2015 | 15.70 | 16.07 | 15.68 | 15.83 | 84,687 | +0.05(+0.32%) |
Jul 21, 2015 | 16.06 | 16.13 | 15.76 | 15.78 | 102,028 | -0.28(-1.74%) |
Jul 20, 2015 | 16.13 | 16.58 | 16.01 | 16.06 | 157,990 | -0.06(-0.37%) |
Jul 17, 2015 | 16.74 | 16.99 | 16.11 | 16.12 | 197,933 | -0.54(-3.24%) |
Jul 16, 2015 | 15.39 | 16.79 | 15.20 | 16.66 | 383,803 | +1.31(+8.53%) |
Jul 15, 2015 | 15.36 | 15.48 | 15.29 | 15.35 | 271,027 | -0.03(-0.20%) |
Jul 14, 2015 | 15.34 | 15.52 | 15.33 | 15.38 | 179,471 | +0.00(+0.00%) |
Jul 13, 2015 | 15.15 | 15.58 | 15.13 | 15.38 | 292,385 | +0.29(+1.92%) |
Jul 10, 2015 | 15.20 | 15.22 | 14.85 | 15.09 | 297,756 | +0.11(+0.73%) |
Jul 09, 2015 | 15.15 | 15.22 | 14.86 | 14.98 | 176,905 | +0.05(+0.33%) |
Jul 08, 2015 | 14.81 | 15.09 | 14.75 | 14.93 | 188,804 | +0.01(+0.07%) |
Jul 07, 2015 | 15.14 | 15.14 | 14.89 | 14.92 | 191,364 | -0.22(-1.45%) |
Jul 06, 2015 | 14.69 | 15.20 | 14.38 | 15.14 | 446,270 | +0.37(+2.51%) |
Jul 02, 2015 | 14.97 | 14.77 | 14.77 | 14.77 | 148,900 | -0.16(-1.07%) |
Jul 01, 2015 | 14.97 | 15.07 | 14.77 | 14.93 | 157,612 | +0.20(+1.36%) |
Jun 30, 2015 | 14.71 | 14.86 | 14.37 | 14.73 | 108,615 | +0.10(+0.68%) |
Jun 29, 2015 | 14.91 | 15.03 | 14.58 | 14.63 | 101,364 | -0.35(-2.34%) |
Jun 26, 2015 | 15.04 | 15.18 | 14.96 | 14.98 | 303,068 | -0.01(-0.07%) |
Jun 25, 2015 | 15.17 | 15.38 | 14.97 | 14.99 | 94,116 | -0.12(-0.79%) |
Jun 24, 2015 | 15.10 | 15.24 | 14.98 | 15.11 | 82,769 | -0.01(-0.07%) |
Jun 23, 2015 | 15.12 | 15.25 | 15.03 | 15.12 | 123,523 | +0.04(+0.27%) |
Jun 22, 2015 | 14.92 | 15.36 | 14.87 | 15.08 | 315,221 | +0.30(+2.03%) |
Jun 19, 2015 | 14.80 | 15.13 | 14.73 | 14.78 | 166,548 | +0.07(+0.48%) |
Jun 18, 2015 | 14.25 | 14.74 | 14.11 | 14.71 | 133,380 | +0.47(+3.30%) |
Jun 17, 2015 | 14.31 | 14.50 | 14.03 | 14.24 | 80,693 | -0.03(-0.21%) |
Jun 16, 2015 | 14.33 | 14.42 | 13.79 | 14.27 | 76,735 | -0.07(-0.49%) |
Jun 15, 2015 | 14.44 | 14.50 | 14.07 | 14.34 | 130,599 | -0.11(-0.76%) |
Jun 12, 2015 | 14.58 | 14.73 | 14.31 | 14.45 | 92,767 | -0.14(-0.96%) |
Jun 11, 2015 | 14.82 | 15.04 | 14.47 | 14.59 | 75,635 | -0.18(-1.22%) |
Jun 10, 2015 | 14.76 | 15.32 | 14.64 | 14.77 | 128,013 | +0.09(+0.61%) |
Jun 09, 2015 | 14.69 | 15.07 | 14.56 | 14.68 | 159,591 | +0.02(+0.14%) |
Jun 08, 2015 | 14.80 | 14.96 | 14.54 | 14.66 | 133,150 | -0.10(-0.68%) |
Jun 05, 2015 | 14.79 | 14.93 | 14.47 | 14.76 | 148,575 | -0.14(-0.94%) |
Jun 04, 2015 | 14.87 | 15.35 | 14.80 | 14.90 | 217,960 | -0.59(-3.81%) |
Jun 03, 2015 | 15.50 | 15.57 | 15.15 | 15.49 | 245,831 | -0.01(-0.06%) |
Jun 02, 2015 | 15.47 | 15.86 | 15.45 | 15.50 | 340,393 | +0.03(+0.19%) |
Jun 01, 2015 | 15.50 | 15.84 | 15.49 | 15.47 | 368,843 | -0.42(-2.64%) |
May 29, 2015 | 14.06 | 15.94 | 14.06 | 15.89 | 528,939 | +1.89(+13.50%) |
May 28, 2015 | 13.72 | 14.20 | 13.50 | 14.00 | 152,516 | +0.49(+3.63%) |
May 27, 2015 | 13.34 | 13.61 | 13.12 | 13.51 | 68,133 | +0.13(+0.97%) |
May 26, 2015 | 13.42 | 13.44 | 13.10 | 13.38 | 88,725 | -0.09(-0.67%) |
May 22, 2015 | 13.50 | 13.47 | 13.47 | 13.47 | 71,100 | -0.03(-0.22%) |
May 21, 2015 | 13.86 | 14.04 | 13.36 | 13.50 | 106,811 | -0.34(-2.46%) |
May 20, 2015 | 13.93 | 14.02 | 13.73 | 13.84 | 93,317 | -0.09(-0.65%) |
May 19, 2015 | 13.78 | 14.40 | 13.60 | 13.93 | 123,411 | +0.11(+0.80%) |
May 18, 2015 | 13.86 | 14.01 | 13.73 | 13.82 | 85,176 | -0.03(-0.22%) |
May 15, 2015 | 13.97 | 14.11 | 13.74 | 13.85 | 91,646 | -0.12(-0.86%) |
May 14, 2015 | 14.06 | 14.15 | 13.84 | 13.97 | 56,330 | +0.00(+0.00%) |
May 13, 2015 | 14.00 | 14.13 | 13.93 | 13.97 | 49,943 | -0.01(-0.07%) |
May 12, 2015 | 14.14 | 14.14 | 13.85 | 13.98 | 84,530 | -0.21(-1.48%) |
May 11, 2015 | 14.24 | 14.39 | 14.14 | 14.19 | 109,649 | -0.10(-0.70%) |
May 08, 2015 | 14.62 | 14.81 | 14.12 | 14.29 | 112,143 | -0.20(-1.38%) |
May 07, 2015 | 14.47 | 14.65 | 14.38 | 14.49 | 62,121 | -0.08(-0.55%) |
May 06, 2015 | 14.81 | 14.96 | 14.38 | 14.57 | 63,626 | -0.21(-1.42%) |
May 05, 2015 | 14.85 | 15.14 | 14.51 | 14.78 | 81,464 | -0.08(-0.54%) |
May 04, 2015 | 14.80 | 15.20 | 14.76 | 14.86 | 160,644 | +0.04(+0.27%) |