Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.940 | 4.950 | 4.500 | 4.540 | 40,606 | -0.41(-8.28%) |
Feb 26, 2016 | 4.950 | 5.050 | 4.810 | 4.950 | 54,707 | +0.04(+0.81%) |
Feb 25, 2016 | 5.180 | 5.180 | 4.880 | 4.910 | 21,939 | -0.27(-5.21%) |
Feb 24, 2016 | 5.120 | 5.340 | 4.980 | 5.180 | 30,685 | -0.01(-0.19%) |
Feb 23, 2016 | 5.390 | 5.540 | 4.970 | 5.190 | 44,547 | -0.18(-3.35%) |
Feb 22, 2016 | 5.650 | 5.650 | 5.240 | 5.370 | 37,069 | -0.22(-3.94%) |
Feb 19, 2016 | 5.750 | 5.820 | 5.410 | 5.590 | 44,852 | -0.21(-3.62%) |
Feb 18, 2016 | 6.440 | 6.440 | 5.790 | 5.800 | 32,089 | -0.56(-8.81%) |
Feb 17, 2016 | 5.890 | 6.370 | 5.890 | 6.360 | 37,891 | +0.47(+7.98%) |
Feb 16, 2016 | 5.700 | 5.900 | 5.450 | 5.890 | 39,549 | +0.46(+8.47%) |
Feb 12, 2016 | 5.560 | 5.430 | 5.430 | 5.430 | 52,600 | -0.07(-1.27%) |
Feb 11, 2016 | 5.400 | 5.610 | 5.400 | 5.500 | 31,827 | -0.02(-0.36%) |
Feb 10, 2016 | 4.960 | 5.760 | 4.960 | 5.520 | 68,694 | +0.57(+11.52%) |
Feb 09, 2016 | 4.650 | 5.040 | 4.640 | 4.950 | 35,388 | +0.23(+4.87%) |
Feb 08, 2016 | 5.050 | 5.050 | 4.600 | 4.720 | 55,445 | -0.38(-7.45%) |
Feb 05, 2016 | 5.340 | 5.340 | 5.000 | 5.100 | 62,685 | -0.28(-5.20%) |
Feb 04, 2016 | 5.160 | 5.570 | 5.100 | 5.380 | 31,030 | +0.19(+3.66%) |
Feb 03, 2016 | 5.140 | 5.200 | 4.640 | 5.190 | 34,470 | +0.07(+1.37%) |
Feb 02, 2016 | 5.200 | 5.200 | 5.010 | 5.120 | 24,524 | -0.15(-2.85%) |
Feb 01, 2016 | 5.120 | 5.360 | 4.830 | 5.270 | 35,352 | +0.15(+2.93%) |
Jan 29, 2016 | 5.080 | 5.300 | 5.050 | 5.120 | 129,320 | +0.04(+0.79%) |
Jan 28, 2016 | 5.150 | 5.290 | 4.980 | 5.080 | 38,549 | -0.04(-0.78%) |
Jan 27, 2016 | 5.420 | 5.420 | 5.100 | 5.120 | 41,890 | -0.31(-5.71%) |
Jan 26, 2016 | 5.670 | 5.670 | 5.350 | 5.430 | 49,411 | -0.19(-3.38%) |
Jan 25, 2016 | 5.720 | 5.950 | 5.360 | 5.620 | 36,058 | -0.14(-2.43%) |
Jan 22, 2016 | 5.780 | 5.900 | 5.650 | 5.760 | 57,399 | +0.07(+1.23%) |
Jan 21, 2016 | 5.830 | 5.860 | 5.580 | 5.690 | 58,330 | -0.14(-2.40%) |
Jan 20, 2016 | 5.500 | 5.950 | 5.420 | 5.830 | 51,995 | +0.23(+4.11%) |
Jan 19, 2016 | 5.790 | 5.900 | 5.420 | 5.600 | 34,218 | -0.05(-0.88%) |
Jan 15, 2016 | 5.570 | 5.650 | 5.650 | 5.650 | 73,100 | -0.09(-1.57%) |
Jan 14, 2016 | 5.680 | 5.940 | 5.480 | 5.740 | 37,784 | +0.02(+0.35%) |
Jan 13, 2016 | 6.720 | 6.720 | 5.630 | 5.720 | 56,360 | -1.04(-15.38%) |
Jan 12, 2016 | 7.040 | 7.380 | 6.600 | 6.760 | 53,293 | -0.27(-3.84%) |
Jan 11, 2016 | 6.610 | 7.070 | 6.370 | 7.030 | 55,217 | +0.42(+6.35%) |
Jan 08, 2016 | 6.940 | 6.990 | 6.550 | 6.610 | 39,983 | -0.31(-4.48%) |
Jan 07, 2016 | 6.850 | 7.100 | 6.550 | 6.920 | 51,075 | -0.07(-1.00%) |
Jan 06, 2016 | 6.710 | 7.090 | 6.620 | 6.990 | 42,084 | +0.15(+2.19%) |
Jan 05, 2016 | 7.180 | 7.270 | 6.830 | 6.840 | 50,521 | -0.35(-4.87%) |
Jan 04, 2016 | 7.500 | 7.500 | 7.090 | 7.190 | 74,570 | -0.32(-4.26%) |
Dec 31, 2015 | 7.540 | 7.510 | 7.510 | 7.510 | 50,700 | -0.04(-0.53%) |
Dec 30, 2015 | 7.560 | 7.730 | 7.390 | 7.550 | 24,206 | -0.05(-0.66%) |
Dec 29, 2015 | 7.730 | 7.760 | 7.390 | 7.600 | 33,763 | -0.10(-1.30%) |
Dec 28, 2015 | 7.750 | 8.440 | 7.700 | 7.700 | 18,127 | -0.05(-0.65%) |
Dec 24, 2015 | 7.780 | 7.750 | 7.750 | 7.750 | 26,000 | -0.05(-0.64%) |
Dec 23, 2015 | 7.340 | 7.920 | 7.220 | 7.800 | 43,394 | +0.48(+6.56%) |
Dec 22, 2015 | 7.650 | 7.730 | 7.230 | 7.320 | 28,199 | -0.33(-4.31%) |
Dec 21, 2015 | 7.950 | 7.990 | 7.570 | 7.650 | 33,095 | -0.23(-2.92%) |
Dec 18, 2015 | 7.670 | 8.250 | 7.670 | 7.880 | 76,006 | +0.16(+2.07%) |
Dec 17, 2015 | 8.390 | 8.390 | 7.720 | 7.720 | 24,830 | -0.69(-8.20%) |
Dec 16, 2015 | 8.050 | 8.410 | 7.800 | 8.410 | 35,130 | +0.38(+4.73%) |
Dec 15, 2015 | 8.140 | 8.140 | 7.600 | 8.030 | 28,524 | +0.19(+2.42%) |
Dec 14, 2015 | 7.810 | 8.350 | 7.800 | 7.840 | 41,714 | -0.06(-0.76%) |
Dec 11, 2015 | 8.090 | 8.270 | 7.860 | 7.900 | 27,311 | -0.41(-4.93%) |
Dec 10, 2015 | 8.220 | 8.370 | 7.900 | 8.310 | 53,608 | +0.06(+0.73%) |
Dec 09, 2015 | 8.440 | 8.440 | 8.050 | 8.250 | 26,332 | -0.19(-2.25%) |
Dec 08, 2015 | 8.040 | 8.560 | 7.790 | 8.440 | 25,831 | +0.33(+4.07%) |
Dec 07, 2015 | 8.430 | 8.430 | 7.845 | 8.110 | 40,389 | -0.37(-4.36%) |
Dec 04, 2015 | 8.850 | 9.445 | 8.420 | 8.480 | 49,710 | -0.41(-4.61%) |
Dec 03, 2015 | 9.810 | 10.22 | 8.810 | 8.890 | 92,819 | -0.92(-9.38%) |
Dec 02, 2015 | 9.800 | 9.930 | 9.435 | 9.810 | 61,820 | +0.04(+0.41%) |
Dec 01, 2015 | 9.890 | 9.890 | 9.410 | 9.770 | 31,407 | -0.06(-0.61%) |
Nov 30, 2015 | 9.740 | 10.07 | 9.580 | 9.830 | 64,037 | +0.10(+1.03%) |
Nov 27, 2015 | 9.730 | 9.820 | 9.410 | 9.730 | 20,770 | +0.03(+0.31%) |
Nov 25, 2015 | 9.080 | 9.700 | 9.700 | 9.700 | 21,400 | +0.56(+6.13%) |
Nov 24, 2015 | 8.910 | 9.210 | 8.600 | 9.140 | 19,434 | +0.19(+2.12%) |
Nov 23, 2015 | 8.910 | 9.090 | 8.630 | 8.950 | 51,591 | +0.07(+0.79%) |
Nov 20, 2015 | 8.900 | 9.050 | 8.390 | 8.880 | 29,771 | +0.04(+0.45%) |
Nov 19, 2015 | 8.940 | 8.940 | 8.340 | 8.840 | 26,526 | -0.08(-0.90%) |
Nov 18, 2015 | 8.700 | 8.950 | 8.150 | 8.920 | 30,198 | +0.55(+6.57%) |
Nov 17, 2015 | 8.950 | 9.250 | 8.200 | 8.370 | 95,326 | -0.56(-6.27%) |
Nov 16, 2015 | 9.256 | 9.690 | 8.700 | 8.930 | 157,415 | -0.51(-5.40%) |
Nov 13, 2015 | 8.780 | 9.480 | 8.780 | 9.440 | 65,097 | +0.62(+7.03%) |
Nov 12, 2015 | 9.060 | 9.120 | 8.750 | 8.820 | 24,167 | -0.35(-3.82%) |
Nov 11, 2015 | 9.230 | 9.490 | 8.850 | 9.170 | 16,748 | -0.14(-1.50%) |
Nov 10, 2015 | 9.310 | 9.350 | 9.030 | 9.310 | 16,239 | +0.00(+0.00%) |
Nov 09, 2015 | 8.760 | 9.420 | 8.760 | 9.310 | 30,259 | +0.22(+2.42%) |
Nov 06, 2015 | 9.140 | 9.140 | 8.800 | 9.090 | 132,351 | -0.15(-1.62%) |
Nov 05, 2015 | 9.370 | 9.370 | 9.000 | 9.240 | 57,696 | -0.14(-1.49%) |
Nov 04, 2015 | 9.080 | 10.12 | 9.080 | 9.380 | 46,031 | -0.34(-3.50%) |
Nov 03, 2015 | 9.250 | 9.840 | 9.050 | 9.720 | 155,412 | +0.44(+4.74%) |
Nov 02, 2015 | 9.610 | 10.25 | 9.200 | 9.280 | 150,984 | -0.32(-3.33%) |
Oct 30, 2015 | 9.440 | 10.52 | 9.080 | 9.600 | 72,380 | +0.17(+1.80%) |
Oct 29, 2015 | 10.16 | 11.23 | 9.180 | 9.430 | 47,469 | -0.71(-7.00%) |
Oct 28, 2015 | 9.850 | 10.42 | 9.140 | 10.14 | 46,049 | +0.30(+3.05%) |
Oct 27, 2015 | 9.940 | 9.980 | 8.930 | 9.840 | 125,318 | -0.14(-1.40%) |
Oct 26, 2015 | 10.00 | 10.32 | 9.800 | 9.980 | 38,667 | -0.03(-0.30%) |
Oct 23, 2015 | 9.310 | 10.17 | 9.090 | 10.01 | 37,825 | +0.82(+8.92%) |
Oct 22, 2015 | 9.550 | 9.900 | 9.010 | 9.190 | 62,803 | -0.29(-3.06%) |
Oct 21, 2015 | 9.800 | 10.03 | 9.000 | 9.480 | 85,103 | -0.25(-2.57%) |
Oct 20, 2015 | 10.53 | 10.53 | 9.600 | 9.730 | 41,991 | -0.76(-7.24%) |
Oct 19, 2015 | 10.97 | 11.49 | 10.21 | 10.49 | 39,199 | -0.47(-4.29%) |
Oct 16, 2015 | 11.46 | 11.46 | 10.76 | 10.96 | 37,632 | -0.43(-3.78%) |
Oct 15, 2015 | 9.310 | 11.45 | 9.310 | 11.39 | 110,471 | +2.05(+21.95%) |
Oct 14, 2015 | 9.600 | 9.910 | 9.210 | 9.340 | 75,417 | -0.19(-1.99%) |
Oct 13, 2015 | 10.43 | 10.56 | 9.430 | 9.530 | 73,604 | -0.92(-8.80%) |
Oct 12, 2015 | 10.91 | 10.91 | 9.960 | 10.45 | 96,508 | -0.42(-3.86%) |
Oct 09, 2015 | 9.770 | 10.99 | 9.590 | 10.87 | 60,870 | +1.14(+11.72%) |
Oct 08, 2015 | 9.830 | 10.20 | 9.180 | 9.730 | 80,185 | -0.17(-1.72%) |
Oct 07, 2015 | 9.530 | 10.12 | 9.370 | 9.900 | 39,065 | +0.42(+4.43%) |
Oct 06, 2015 | 9.460 | 9.750 | 8.700 | 9.480 | 87,684 | -0.09(-0.94%) |
Oct 05, 2015 | 9.560 | 10.50 | 9.170 | 9.570 | 63,008 | +0.02(+0.21%) |
Oct 02, 2015 | 9.390 | 9.950 | 8.570 | 9.550 | 103,810 | +0.00(+0.00%) |
Oct 01, 2015 | 9.510 | 9.670 | 9.020 | 9.550 | 125,263 | -0.01(-0.10%) |
Sep 30, 2015 | 9.760 | 10.18 | 9.340 | 9.560 | 103,446 | -0.02(-0.21%) |
Sep 29, 2015 | 10.04 | 10.49 | 9.390 | 9.580 | 97,370 | -0.42(-4.20%) |
Sep 28, 2015 | 10.16 | 10.25 | 9.220 | 10.00 | 150,542 | -0.26(-2.53%) |
Sep 25, 2015 | 11.87 | 11.87 | 9.500 | 10.26 | 173,529 | -1.42(-12.16%) |
Sep 24, 2015 | 12.65 | 12.80 | 11.50 | 11.68 | 90,557 | -0.99(-7.81%) |
Sep 23, 2015 | 12.62 | 13.21 | 12.11 | 12.67 | 89,346 | +0.02(+0.16%) |
Sep 22, 2015 | 13.28 | 13.28 | 12.55 | 12.65 | 79,903 | -0.72(-5.39%) |
Sep 21, 2015 | 15.36 | 15.44 | 13.05 | 13.37 | 155,456 | -1.78(-11.75%) |
Sep 18, 2015 | 14.00 | 15.29 | 13.78 | 15.15 | 139,890 | +0.98(+6.92%) |
Sep 17, 2015 | 13.80 | 14.29 | 13.72 | 14.17 | 149,292 | +0.39(+2.83%) |
Sep 16, 2015 | 13.69 | 13.90 | 13.50 | 13.78 | 96,946 | +0.19(+1.40%) |
Sep 15, 2015 | 13.91 | 14.02 | 13.51 | 13.59 | 84,380 | -0.20(-1.45%) |
Sep 14, 2015 | 14.15 | 14.24 | 13.51 | 13.79 | 86,910 | -0.19(-1.36%) |
Sep 11, 2015 | 13.91 | 14.48 | 13.58 | 13.98 | 69,834 | +0.01(+0.07%) |
Sep 10, 2015 | 13.44 | 14.13 | 13.37 | 13.97 | 85,760 | +0.61(+4.57%) |
Sep 09, 2015 | 13.86 | 13.87 | 13.20 | 13.36 | 79,701 | -0.30(-2.20%) |
Sep 08, 2015 | 13.35 | 13.86 | 12.93 | 13.66 | 54,223 | +0.58(+4.43%) |
Sep 04, 2015 | 12.95 | 13.08 | 13.08 | 13.08 | 55,300 | +0.10(+0.77%) |
Sep 03, 2015 | 14.60 | 14.68 | 12.88 | 12.98 | 102,517 | -1.51(-10.42%) |
Sep 02, 2015 | 13.82 | 14.58 | 13.53 | 14.49 | 57,328 | +0.87(+6.39%) |
Sep 01, 2015 | 13.46 | 14.12 | 13.09 | 13.62 | 83,823 | -0.09(-0.66%) |
Aug 31, 2015 | 13.40 | 13.97 | 13.17 | 13.71 | 127,929 | +0.38(+2.85%) |
Aug 28, 2015 | 12.83 | 13.33 | 12.69 | 13.33 | 64,459 | +0.36(+2.78%) |
Aug 27, 2015 | 12.87 | 13.77 | 12.50 | 12.97 | 78,062 | +0.14(+1.09%) |
Aug 26, 2015 | 12.61 | 13.80 | 11.85 | 12.83 | 89,099 | +0.54(+4.39%) |
Aug 25, 2015 | 13.31 | 13.31 | 12.18 | 12.29 | 73,884 | -0.42(-3.30%) |
Aug 24, 2015 | 11.97 | 13.47 | 11.28 | 12.71 | 87,870 | +0.27(+2.17%) |
Aug 21, 2015 | 12.43 | 13.05 | 12.00 | 12.44 | 129,809 | -0.24(-1.89%) |
Aug 20, 2015 | 13.50 | 13.53 | 12.56 | 12.68 | 116,599 | -0.83(-6.14%) |
Aug 19, 2015 | 13.48 | 13.87 | 12.64 | 13.51 | 112,751 | -0.14(-1.03%) |
Aug 18, 2015 | 14.07 | 14.32 | 13.52 | 13.65 | 81,816 | -0.42(-2.99%) |
Aug 17, 2015 | 13.27 | 14.17 | 13.15 | 14.07 | 83,234 | +0.79(+5.95%) |
Aug 14, 2015 | 13.65 | 14.04 | 13.11 | 13.28 | 108,248 | -0.26(-1.92%) |
Aug 13, 2015 | 13.72 | 13.90 | 13.35 | 13.54 | 60,043 | -0.08(-0.59%) |
Aug 12, 2015 | 13.61 | 14.60 | 12.83 | 13.62 | 59,109 | -0.13(-0.95%) |
Aug 11, 2015 | 14.04 | 14.37 | 13.41 | 13.75 | 77,453 | -0.21(-1.50%) |
Aug 10, 2015 | 14.24 | 14.84 | 13.85 | 13.96 | 60,089 | -0.23(-1.62%) |
Aug 07, 2015 | 14.41 | 14.44 | 13.78 | 14.19 | 37,756 | -0.29(-2.00%) |
Aug 06, 2015 | 15.78 | 15.98 | 14.27 | 14.48 | 136,808 | -1.19(-7.59%) |
Aug 05, 2015 | 15.51 | 16.05 | 14.87 | 15.67 | 98,210 | +0.37(+2.42%) |
Aug 04, 2015 | 15.07 | 15.57 | 14.67 | 15.30 | 85,424 | +0.33(+2.20%) |
Aug 03, 2015 | 14.97 | 15.40 | 14.81 | 14.97 | 73,619 | -0.03(-0.20%) |
Jul 31, 2015 | 15.55 | 15.55 | 14.70 | 15.00 | 178,125 | -0.06(-0.40%) |
Jul 30, 2015 | 15.49 | 15.49 | 14.58 | 15.06 | 86,121 | -0.23(-1.50%) |
Jul 29, 2015 | 16.04 | 16.06 | 15.04 | 15.29 | 68,540 | -0.72(-4.50%) |
Jul 28, 2015 | 16.44 | 17.26 | 15.17 | 16.01 | 105,882 | -0.15(-0.93%) |
Jul 27, 2015 | 16.36 | 16.88 | 15.60 | 16.16 | 101,339 | -0.30(-1.82%) |
Jul 24, 2015 | 17.28 | 17.51 | 16.36 | 16.46 | 45,730 | -0.93(-5.35%) |
Jul 23, 2015 | 17.26 | 17.70 | 17.00 | 17.39 | 68,640 | +0.25(+1.46%) |
Jul 22, 2015 | 16.86 | 17.53 | 16.77 | 17.14 | 123,524 | +0.15(+0.88%) |
Jul 21, 2015 | 17.39 | 17.70 | 16.70 | 16.99 | 36,715 | -0.46(-2.64%) |
Jul 20, 2015 | 18.39 | 18.39 | 17.24 | 17.45 | 42,305 | -0.88(-4.80%) |
Jul 17, 2015 | 18.08 | 18.76 | 18.08 | 18.33 | 65,493 | +0.29(+1.61%) |
Jul 16, 2015 | 18.00 | 18.47 | 17.79 | 18.04 | 61,276 | +0.10(+0.56%) |
Jul 15, 2015 | 17.34 | 19.31 | 17.03 | 17.94 | 118,394 | +0.44(+2.51%) |
Jul 14, 2015 | 17.99 | 18.23 | 17.25 | 17.50 | 103,178 | -0.55(-3.05%) |
Jul 13, 2015 | 18.73 | 19.31 | 17.92 | 18.05 | 110,009 | -0.50(-2.70%) |
Jul 10, 2015 | 18.05 | 18.62 | 17.95 | 18.55 | 59,999 | +0.67(+3.75%) |
Jul 09, 2015 | 17.26 | 18.11 | 17.21 | 17.88 | 47,642 | +0.88(+5.18%) |
Jul 08, 2015 | 17.94 | 18.00 | 16.89 | 17.00 | 74,066 | -1.08(-5.97%) |
Jul 07, 2015 | 19.23 | 19.23 | 17.91 | 18.08 | 126,446 | -1.01(-5.29%) |
Jul 06, 2015 | 18.70 | 19.22 | 18.36 | 19.09 | 86,320 | +0.14(+0.74%) |
Jul 02, 2015 | 19.22 | 18.95 | 18.95 | 18.95 | 70,200 | -0.30(-1.56%) |
Jul 01, 2015 | 19.51 | 19.91 | 18.26 | 19.25 | 204,793 | -0.01(-0.05%) |
Jun 30, 2015 | 18.59 | 19.93 | 18.59 | 19.26 | 200,476 | +0.75(+4.05%) |
Jun 29, 2015 | 17.10 | 18.67 | 16.86 | 18.51 | 161,236 | +1.35(+7.87%) |
Jun 26, 2015 | 16.95 | 17.43 | 16.63 | 17.16 | 2,010,711 | +0.15(+0.88%) |
Jun 25, 2015 | 16.62 | 17.09 | 16.12 | 17.01 | 125,514 | +0.39(+2.35%) |
Jun 24, 2015 | 16.57 | 16.99 | 16.23 | 16.62 | 68,618 | -0.10(-0.60%) |
Jun 23, 2015 | 17.13 | 17.13 | 16.32 | 16.72 | 112,237 | -0.32(-1.88%) |
Jun 22, 2015 | 16.91 | 17.34 | 16.30 | 17.04 | 75,308 | +0.49(+2.96%) |
Jun 19, 2015 | 15.89 | 16.68 | 15.22 | 16.55 | 111,851 | +1.05(+6.77%) |
Jun 18, 2015 | 17.32 | 17.32 | 15.34 | 15.50 | 91,205 | -1.20(-7.19%) |
Jun 17, 2015 | 16.51 | 17.14 | 15.88 | 16.70 | 67,627 | -0.07(-0.42%) |
Jun 16, 2015 | 16.36 | 17.12 | 15.78 | 16.77 | 49,823 | +0.45(+2.76%) |
Jun 15, 2015 | 16.37 | 16.39 | 15.61 | 16.32 | 123,923 | -0.28(-1.69%) |
Jun 12, 2015 | 16.68 | 17.06 | 16.22 | 16.60 | 51,029 | -0.16(-0.95%) |
Jun 11, 2015 | 16.70 | 17.20 | 16.60 | 16.76 | 38,647 | +0.08(+0.48%) |
Jun 10, 2015 | 17.58 | 17.77 | 16.24 | 16.68 | 100,455 | -1.06(-5.98%) |
Jun 09, 2015 | 18.33 | 18.33 | 17.13 | 17.74 | 42,193 | -0.35(-1.93%) |
Jun 08, 2015 | 18.63 | 19.09 | 17.78 | 18.09 | 123,810 | -0.79(-4.18%) |
Jun 05, 2015 | 18.23 | 18.95 | 17.84 | 18.88 | 47,911 | +0.51(+2.78%) |
Jun 04, 2015 | 18.51 | 19.03 | 17.88 | 18.37 | 75,543 | -0.47(-2.49%) |
Jun 03, 2015 | 18.04 | 19.09 | 17.51 | 18.84 | 85,380 | +0.71(+3.92%) |
Jun 02, 2015 | 16.28 | 18.19 | 15.92 | 18.13 | 151,522 | +1.64(+9.95%) |
Jun 01, 2015 | 16.68 | 17.23 | 16.17 | 16.49 | 94,929 | -0.17(-1.02%) |
May 29, 2015 | 16.02 | 17.63 | 15.90 | 16.66 | 77,827 | +0.76(+4.78%) |
May 28, 2015 | 16.41 | 16.64 | 15.45 | 15.90 | 110,067 | -0.02(-0.13%) |
May 27, 2015 | 15.25 | 16.25 | 14.64 | 15.92 | 134,532 | +0.65(+4.26%) |
May 26, 2015 | 15.32 | 16.24 | 14.82 | 15.27 | 76,202 | +0.40(+2.69%) |
May 22, 2015 | 14.49 | 14.87 | 14.87 | 14.87 | 49,400 | +0.46(+3.19%) |
May 21, 2015 | 14.29 | 14.65 | 14.00 | 14.41 | 46,387 | +0.10(+0.70%) |
May 20, 2015 | 14.03 | 14.52 | 13.88 | 14.31 | 41,256 | +0.14(+0.99%) |
May 19, 2015 | 14.02 | 14.90 | 14.00 | 14.17 | 50,219 | +0.01(+0.07%) |
May 18, 2015 | 13.93 | 14.59 | 13.92 | 14.16 | 59,194 | +0.09(+0.64%) |
May 15, 2015 | 14.02 | 14.16 | 13.63 | 14.07 | 40,256 | +0.07(+0.50%) |
May 14, 2015 | 13.11 | 14.32 | 12.86 | 14.00 | 54,152 | +0.81(+6.14%) |
May 13, 2015 | 13.55 | 13.79 | 12.95 | 13.19 | 40,509 | -0.37(-2.73%) |
May 12, 2015 | 14.02 | 14.02 | 12.80 | 13.56 | 58,292 | +0.21(+1.57%) |
May 11, 2015 | 13.18 | 14.14 | 12.57 | 13.35 | 60,552 | +0.24(+1.83%) |
May 08, 2015 | 12.29 | 13.31 | 12.17 | 13.11 | 77,981 | +0.82(+6.67%) |
May 07, 2015 | 12.95 | 13.00 | 12.11 | 12.29 | 79,043 | -0.65(-5.02%) |
May 06, 2015 | 12.30 | 13.37 | 12.08 | 12.94 | 80,403 | +0.64(+5.20%) |
May 05, 2015 | 13.13 | 13.25 | 12.23 | 12.30 | 92,728 | -1.04(-7.80%) |
May 04, 2015 | 12.74 | 14.98 | 12.74 | 13.34 | 45,291 | +0.25(+1.91%) |
May 01, 2015 | 13.35 | 13.91 | 12.75 | 13.09 | 101,178 | -0.23(-1.73%) |
Apr 30, 2015 | 13.89 | 14.24 | 13.30 | 13.32 | 87,194 | -0.52(-3.76%) |
Apr 29, 2015 | 14.31 | 15.23 | 13.78 | 13.84 | 88,714 | -0.61(-4.22%) |
Apr 28, 2015 | 14.13 | 14.63 | 13.34 | 14.45 | 103,916 | +0.25(+1.76%) |
Apr 27, 2015 | 15.77 | 15.77 | 13.92 | 14.20 | 176,344 | -1.26(-8.12%) |
Apr 24, 2015 | 16.93 | 16.93 | 15.06 | 15.46 | 133,952 | -1.53(-9.03%) |
Apr 23, 2015 | 16.29 | 17.55 | 16.20 | 16.99 | 188,383 | +0.21(+1.25%) |
Apr 22, 2015 | 19.60 | 19.60 | 15.88 | 16.78 | 284,402 | -2.76(-14.12%) |
Apr 21, 2015 | 20.25 | 20.25 | 18.82 | 19.54 | 82,911 | -0.49(-2.45%) |
Apr 20, 2015 | 18.91 | 20.43 | 18.91 | 20.03 | 118,637 | +0.46(+2.35%) |
Apr 17, 2015 | 20.12 | 20.13 | 18.91 | 19.57 | 108,462 | -0.63(-3.12%) |
Apr 16, 2015 | 19.84 | 20.39 | 19.41 | 20.20 | 130,603 | +0.35(+1.76%) |
Apr 15, 2015 | 19.27 | 20.00 | 18.76 | 19.85 | 135,798 | +0.82(+4.31%) |
Apr 14, 2015 | 17.90 | 19.68 | 17.31 | 19.03 | 183,128 | +0.87(+4.79%) |
Apr 13, 2015 | 19.22 | 20.50 | 17.73 | 18.16 | 290,583 | -1.05(-5.47%) |
Apr 10, 2015 | 18.02 | 19.68 | 17.65 | 19.21 | 160,971 | +1.36(+7.62%) |
Apr 09, 2015 | 16.94 | 18.72 | 16.59 | 17.85 | 260,063 | +0.99(+5.87%) |
Apr 08, 2015 | 15.18 | 16.99 | 15.00 | 16.86 | 107,340 | +1.77(+11.73%) |
Apr 07, 2015 | 13.20 | 15.50 | 13.20 | 15.09 | 118,559 | +1.27(+9.19%) |
Apr 06, 2015 | 14.00 | 14.00 | 13.23 | 13.82 | 71,759 | -0.08(-0.58%) |
Apr 02, 2015 | 13.27 | 13.90 | 13.90 | 13.90 | 190,600 | +0.66(+4.98%) |
Apr 01, 2015 | 13.18 | 13.24 | 12.37 | 13.24 | 153,572 | +0.00(+0.00%) |
Mar 31, 2015 | 13.07 | 13.62 | 12.87 | 13.24 | 170,564 | +0.21(+1.61%) |
Mar 30, 2015 | 13.04 | 13.18 | 12.12 | 13.03 | 89,363 | +0.15(+1.16%) |
Mar 27, 2015 | 13.42 | 13.89 | 12.51 | 12.88 | 91,800 | -0.43(-3.23%) |
Mar 26, 2015 | 13.25 | 13.66 | 12.79 | 13.31 | 105,865 | -0.19(-1.41%) |
Mar 25, 2015 | 13.77 | 14.25 | 13.27 | 13.50 | 71,151 | -0.21(-1.53%) |
Mar 24, 2015 | 14.05 | 14.43 | 13.37 | 13.71 | 122,197 | -0.34(-2.42%) |
Mar 23, 2015 | 13.50 | 14.14 | 13.50 | 14.05 | 129,414 | +0.41(+3.01%) |
Mar 20, 2015 | 13.24 | 13.80 | 13.23 | 13.64 | 228,975 | +0.64(+4.92%) |
Mar 19, 2015 | 13.20 | 13.58 | 12.61 | 13.00 | 1,387,193 | -0.87(-6.27%) |
Mar 18, 2015 | 13.50 | 14.18 | 13.50 | 13.87 | 33,763 | +0.17(+1.24%) |
Mar 17, 2015 | 13.65 | 13.88 | 13.36 | 13.70 | 22,636 | +0.20(+1.48%) |
Mar 16, 2015 | 14.20 | 14.20 | 13.43 | 13.50 | 24,056 | -0.60(-4.26%) |
Mar 13, 2015 | 14.29 | 14.81 | 13.90 | 14.10 | 22,352 | -0.06(-0.42%) |
Mar 12, 2015 | 13.22 | 14.36 | 13.22 | 14.16 | 27,297 | -0.02(-0.14%) |
Mar 11, 2015 | 14.58 | 14.65 | 14.09 | 14.18 | 10,583 | -0.59(-3.99%) |
Mar 10, 2015 | 14.83 | 14.99 | 14.40 | 14.77 | 16,628 | +0.02(+0.14%) |
Mar 09, 2015 | 14.50 | 14.75 | 14.17 | 14.75 | 17,790 | +0.34(+2.36%) |
Mar 06, 2015 | 14.60 | 14.92 | 13.95 | 14.41 | 25,595 | -0.22(-1.50%) |
Mar 05, 2015 | 14.77 | 14.77 | 13.73 | 14.63 | 27,588 | +0.33(+2.31%) |
Mar 04, 2015 | 14.50 | 14.90 | 13.36 | 14.30 | 57,451 | -0.52(-3.51%) |
Mar 03, 2015 | 14.10 | 14.82 | 13.71 | 14.82 | 29,802 | +0.79(+5.63%) |