Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.730 | 8.889 | 8.310 | 8.330 | 242,321 | -0.36(-4.14%) |
Feb 26, 2016 | 8.450 | 8.730 | 8.199 | 8.690 | 266,962 | +0.23(+2.72%) |
Feb 25, 2016 | 8.510 | 8.680 | 8.330 | 8.460 | 293,422 | -0.09(-1.05%) |
Feb 24, 2016 | 8.120 | 8.590 | 7.860 | 8.550 | 358,909 | +0.29(+3.51%) |
Feb 23, 2016 | 8.870 | 8.880 | 8.240 | 8.260 | 189,149 | -0.57(-6.46%) |
Feb 22, 2016 | 8.940 | 9.120 | 8.734 | 8.830 | 180,273 | +0.01(+0.11%) |
Feb 19, 2016 | 8.590 | 8.920 | 8.440 | 8.820 | 171,055 | +0.16(+1.85%) |
Feb 18, 2016 | 9.010 | 9.190 | 8.610 | 8.660 | 244,536 | -0.36(-3.99%) |
Feb 17, 2016 | 9.100 | 9.340 | 8.760 | 9.020 | 283,179 | +0.02(+0.22%) |
Feb 16, 2016 | 8.340 | 9.090 | 8.240 | 9.000 | 476,301 | +1.06(+13.35%) |
Feb 12, 2016 | 8.080 | 7.940 | 7.940 | 7.940 | 376,200 | -0.06(-0.75%) |
Feb 11, 2016 | 7.820 | 8.160 | 7.690 | 8.000 | 459,073 | +0.00(+0.00%) |
Feb 10, 2016 | 8.340 | 8.620 | 7.890 | 8.000 | 476,762 | -0.18(-2.20%) |
Feb 09, 2016 | 7.820 | 8.500 | 7.540 | 8.180 | 480,826 | +0.10(+1.24%) |
Feb 08, 2016 | 8.350 | 8.490 | 7.980 | 8.080 | 575,124 | -0.42(-4.94%) |
Feb 05, 2016 | 8.500 | 8.925 | 8.320 | 8.500 | 527,701 | -0.10(-1.16%) |
Feb 04, 2016 | 8.380 | 9.110 | 8.140 | 8.600 | 379,583 | +0.29(+3.49%) |
Feb 03, 2016 | 7.890 | 8.350 | 7.670 | 8.310 | 537,678 | +0.48(+6.13%) |
Feb 02, 2016 | 8.370 | 8.440 | 7.780 | 7.830 | 467,422 | -0.61(-7.23%) |
Feb 01, 2016 | 8.090 | 8.540 | 7.880 | 8.440 | 534,888 | +0.27(+3.30%) |
Jan 29, 2016 | 8.090 | 8.500 | 7.920 | 8.170 | 605,862 | +0.09(+1.11%) |
Jan 28, 2016 | 7.980 | 8.145 | 7.320 | 8.080 | 831,779 | +0.17(+2.15%) |
Jan 27, 2016 | 8.620 | 8.740 | 7.820 | 7.910 | 468,905 | -0.77(-8.87%) |
Jan 26, 2016 | 9.110 | 9.250 | 8.420 | 8.680 | 512,290 | -0.39(-4.30%) |
Jan 25, 2016 | 9.200 | 9.700 | 9.030 | 9.070 | 471,850 | -0.11(-1.20%) |
Jan 22, 2016 | 9.180 | 9.290 | 8.820 | 9.180 | 527,367 | +0.26(+2.91%) |
Jan 21, 2016 | 9.480 | 9.600 | 8.850 | 8.920 | 601,568 | -0.47(-5.01%) |
Jan 20, 2016 | 8.500 | 9.840 | 8.425 | 9.390 | 801,116 | +0.72(+8.30%) |
Jan 19, 2016 | 9.220 | 9.300 | 8.590 | 8.670 | 707,621 | -0.23(-2.58%) |
Jan 15, 2016 | 8.720 | 8.900 | 8.900 | 8.900 | 632,900 | -0.26(-2.84%) |
Jan 14, 2016 | 8.490 | 9.370 | 8.370 | 9.160 | 676,431 | +0.69(+8.15%) |
Jan 13, 2016 | 8.990 | 9.230 | 8.320 | 8.470 | 691,704 | -0.50(-5.57%) |
Jan 12, 2016 | 8.000 | 9.160 | 7.900 | 8.970 | 737,274 | +0.94(+11.71%) |
Jan 11, 2016 | 8.760 | 8.869 | 7.680 | 8.030 | 743,352 | -0.65(-7.49%) |
Jan 08, 2016 | 9.500 | 9.920 | 8.640 | 8.680 | 596,660 | -0.79(-8.34%) |
Jan 07, 2016 | 10.02 | 10.29 | 9.380 | 9.470 | 678,632 | -0.96(-9.20%) |
Jan 06, 2016 | 10.94 | 11.04 | 10.12 | 10.43 | 558,751 | -0.80(-7.12%) |
Jan 05, 2016 | 11.47 | 11.58 | 10.91 | 11.23 | 602,147 | -0.18(-1.58%) |
Jan 04, 2016 | 11.76 | 11.76 | 11.03 | 11.41 | 496,723 | -0.52(-4.36%) |
Dec 31, 2015 | 11.84 | 11.93 | 11.93 | 11.93 | 477,100 | -0.02(-0.17%) |
Dec 30, 2015 | 11.86 | 12.10 | 11.75 | 11.95 | 453,134 | -0.04(-0.33%) |
Dec 29, 2015 | 12.05 | 12.22 | 11.72 | 11.99 | 439,352 | +0.10(+0.84%) |
Dec 28, 2015 | 11.65 | 12.02 | 11.44 | 11.89 | 448,995 | +0.06(+0.51%) |
Dec 24, 2015 | 11.85 | 11.83 | 11.83 | 11.83 | 125,800 | +0.00(+0.00%) |
Dec 23, 2015 | 11.73 | 11.89 | 11.62 | 11.83 | 173,305 | +0.15(+1.28%) |
Dec 22, 2015 | 11.75 | 12.08 | 11.35 | 11.68 | 412,786 | +0.14(+1.21%) |
Dec 21, 2015 | 11.58 | 11.68 | 11.07 | 11.54 | 386,035 | +0.15(+1.32%) |
Dec 18, 2015 | 11.07 | 11.70 | 11.00 | 11.39 | 4,078,966 | +0.32(+2.89%) |
Dec 17, 2015 | 11.19 | 11.44 | 10.96 | 11.07 | 353,122 | -0.24(-2.12%) |
Dec 16, 2015 | 10.68 | 11.33 | 10.47 | 11.31 | 560,545 | +0.74(+7.00%) |
Dec 15, 2015 | 10.40 | 10.95 | 10.27 | 10.57 | 513,772 | +0.21(+2.03%) |
Dec 14, 2015 | 10.79 | 10.98 | 10.15 | 10.36 | 666,434 | -0.39(-3.63%) |
Dec 11, 2015 | 11.36 | 11.44 | 10.55 | 10.75 | 846,559 | -0.89(-7.65%) |
Dec 10, 2015 | 12.53 | 12.72 | 11.44 | 11.64 | 1,047,789 | -0.85(-6.81%) |
Dec 09, 2015 | 13.49 | 13.55 | 12.46 | 12.49 | 443,119 | -1.01(-7.48%) |
Dec 08, 2015 | 12.74 | 13.67 | 12.74 | 13.50 | 467,889 | +0.57(+4.41%) |
Dec 07, 2015 | 14.78 | 14.80 | 12.70 | 12.93 | 674,863 | -1.19(-8.43%) |
Dec 04, 2015 | 13.34 | 14.18 | 13.11 | 14.12 | 416,520 | +0.78(+5.85%) |
Dec 03, 2015 | 14.41 | 14.47 | 13.26 | 13.34 | 534,606 | -1.08(-7.49%) |
Dec 02, 2015 | 14.27 | 14.87 | 14.00 | 14.42 | 430,031 | +0.24(+1.69%) |
Dec 01, 2015 | 13.72 | 14.22 | 13.42 | 14.18 | 560,643 | +1.00(+7.59%) |
Nov 30, 2015 | 13.17 | 13.38 | 12.85 | 13.18 | 421,308 | +0.08(+0.61%) |
Nov 27, 2015 | 12.87 | 13.25 | 12.87 | 13.10 | 219,424 | +0.14(+1.08%) |
Nov 25, 2015 | 13.20 | 12.96 | 12.96 | 12.96 | 474,900 | -0.19(-1.44%) |
Nov 24, 2015 | 13.35 | 13.45 | 12.93 | 13.15 | 340,054 | -0.20(-1.50%) |
Nov 23, 2015 | 13.21 | 13.68 | 13.10 | 13.35 | 475,804 | +0.19(+1.44%) |
Nov 20, 2015 | 13.56 | 13.62 | 13.14 | 13.16 | 400,585 | -0.27(-2.01%) |
Nov 19, 2015 | 13.58 | 13.85 | 13.10 | 13.43 | 485,237 | -0.13(-0.96%) |
Nov 18, 2015 | 12.87 | 13.65 | 12.80 | 13.56 | 571,303 | +0.69(+5.36%) |
Nov 17, 2015 | 13.00 | 13.41 | 12.74 | 12.87 | 286,110 | -0.14(-1.08%) |
Nov 16, 2015 | 12.93 | 13.14 | 12.54 | 13.01 | 349,531 | +0.06(+0.46%) |
Nov 13, 2015 | 12.81 | 13.25 | 12.50 | 12.95 | 256,569 | +0.09(+0.70%) |
Nov 12, 2015 | 13.20 | 13.35 | 12.80 | 12.86 | 349,167 | -0.43(-3.24%) |
Nov 11, 2015 | 13.86 | 13.94 | 13.25 | 13.29 | 322,714 | -0.52(-3.77%) |
Nov 10, 2015 | 13.66 | 13.93 | 13.17 | 13.81 | 453,971 | +0.19(+1.40%) |
Nov 09, 2015 | 12.88 | 13.95 | 12.80 | 13.62 | 522,191 | +0.88(+6.91%) |
Nov 06, 2015 | 12.82 | 12.99 | 12.22 | 12.74 | 302,967 | -0.06(-0.47%) |
Nov 05, 2015 | 13.19 | 13.19 | 12.25 | 12.80 | 428,278 | -0.46(-3.47%) |
Nov 04, 2015 | 13.43 | 13.71 | 12.94 | 13.26 | 391,237 | -0.10(-0.75%) |
Nov 03, 2015 | 13.20 | 13.81 | 13.01 | 13.36 | 353,658 | +0.09(+0.68%) |
Nov 02, 2015 | 12.43 | 13.28 | 12.39 | 13.27 | 534,901 | +0.90(+7.28%) |
Oct 30, 2015 | 12.57 | 12.90 | 12.18 | 12.37 | 302,352 | -0.26(-2.06%) |
Oct 29, 2015 | 13.47 | 13.65 | 12.56 | 12.63 | 420,658 | -0.85(-6.31%) |
Oct 28, 2015 | 13.00 | 13.54 | 12.63 | 13.48 | 599,225 | +0.49(+3.77%) |
Oct 27, 2015 | 12.75 | 13.04 | 12.56 | 12.99 | 470,039 | +0.22(+1.72%) |
Oct 26, 2015 | 12.92 | 13.40 | 12.53 | 12.77 | 354,755 | -0.15(-1.16%) |
Oct 23, 2015 | 13.06 | 13.35 | 12.69 | 12.92 | 526,460 | +0.06(+0.47%) |
Oct 22, 2015 | 12.85 | 13.28 | 12.20 | 12.86 | 449,364 | +0.02(+0.16%) |
Oct 21, 2015 | 13.00 | 13.17 | 12.28 | 12.84 | 364,580 | -0.01(-0.08%) |
Oct 20, 2015 | 13.20 | 13.23 | 12.57 | 12.85 | 401,034 | -0.30(-2.28%) |
Oct 19, 2015 | 13.18 | 13.53 | 12.45 | 13.15 | 261,964 | -0.05(-0.38%) |
Oct 16, 2015 | 13.50 | 13.75 | 12.77 | 13.20 | 349,994 | -0.30(-2.22%) |
Oct 15, 2015 | 12.15 | 13.68 | 12.09 | 13.50 | 617,730 | +1.23(+10.02%) |
Oct 14, 2015 | 12.05 | 12.78 | 11.97 | 12.27 | 560,718 | +0.30(+2.51%) |
Oct 13, 2015 | 12.54 | 13.41 | 11.94 | 11.97 | 450,594 | -0.79(-6.19%) |
Oct 12, 2015 | 13.09 | 13.09 | 12.42 | 12.76 | 391,246 | -0.25(-1.92%) |
Oct 09, 2015 | 12.45 | 13.30 | 12.17 | 13.01 | 426,405 | +0.41(+3.25%) |
Oct 08, 2015 | 12.32 | 12.63 | 11.92 | 12.60 | 817,168 | +0.23(+1.86%) |
Oct 07, 2015 | 12.43 | 12.75 | 11.74 | 12.37 | 753,738 | -0.03(-0.24%) |
Oct 06, 2015 | 12.08 | 12.69 | 11.49 | 12.40 | 1,315,807 | -0.41(-3.20%) |
Oct 05, 2015 | 11.95 | 12.82 | 11.69 | 12.81 | 1,481,605 | +0.88(+7.38%) |
Oct 02, 2015 | 9.990 | 11.93 | 9.790 | 11.93 | 1,323,319 | +1.71(+16.73%) |
Oct 01, 2015 | 10.07 | 10.32 | 9.770 | 10.22 | 731,801 | +0.14(+1.39%) |
Sep 30, 2015 | 10.00 | 10.34 | 9.540 | 10.08 | 1,071,890 | +0.32(+3.28%) |
Sep 29, 2015 | 10.56 | 11.07 | 9.580 | 9.760 | 1,283,554 | -0.65(-6.24%) |
Sep 28, 2015 | 11.00 | 11.20 | 9.920 | 10.41 | 987,022 | -0.60(-5.45%) |
Sep 25, 2015 | 12.05 | 12.22 | 10.74 | 11.01 | 853,498 | -0.91(-7.63%) |
Sep 24, 2015 | 11.80 | 11.97 | 11.20 | 11.92 | 472,033 | +0.01(+0.08%) |
Sep 23, 2015 | 12.15 | 12.38 | 11.80 | 11.91 | 390,857 | -0.16(-1.33%) |
Sep 22, 2015 | 11.97 | 12.38 | 11.56 | 12.07 | 996,044 | -0.39(-3.13%) |
Sep 21, 2015 | 13.71 | 13.78 | 12.34 | 12.46 | 691,771 | -1.12(-8.25%) |
Sep 18, 2015 | 13.92 | 14.27 | 13.32 | 13.58 | 1,325,927 | -0.79(-5.50%) |
Sep 17, 2015 | 13.00 | 15.06 | 12.65 | 14.37 | 1,618,586 | +2.65(+22.61%) |
Sep 16, 2015 | 11.73 | 11.80 | 11.46 | 11.72 | 337,314 | -0.05(-0.42%) |
Sep 15, 2015 | 11.84 | 11.88 | 11.51 | 11.77 | 307,748 | +0.01(+0.09%) |
Sep 14, 2015 | 11.83 | 11.83 | 11.32 | 11.76 | 329,756 | -0.07(-0.59%) |
Sep 11, 2015 | 11.33 | 11.85 | 11.11 | 11.83 | 376,186 | +0.37(+3.23%) |
Sep 10, 2015 | 11.00 | 11.72 | 10.98 | 11.46 | 541,661 | +0.45(+4.09%) |
Sep 09, 2015 | 12.26 | 12.26 | 10.96 | 11.01 | 1,409,180 | -0.44(-3.84%) |
Sep 08, 2015 | 12.02 | 12.04 | 11.25 | 11.45 | 631,035 | -0.33(-2.80%) |
Sep 04, 2015 | 11.30 | 11.78 | 11.78 | 11.78 | 419,700 | +0.32(+2.79%) |
Sep 03, 2015 | 12.53 | 12.79 | 11.45 | 11.46 | 712,854 | -1.06(-8.47%) |
Sep 02, 2015 | 11.95 | 12.52 | 11.76 | 12.52 | 429,483 | +0.75(+6.37%) |
Sep 01, 2015 | 12.00 | 12.36 | 11.57 | 11.77 | 713,787 | -0.51(-4.15%) |
Aug 31, 2015 | 12.85 | 13.37 | 12.22 | 12.28 | 494,433 | -0.74(-5.68%) |
Aug 28, 2015 | 12.50 | 13.05 | 12.44 | 13.02 | 402,920 | +0.40(+3.17%) |
Aug 27, 2015 | 12.81 | 13.06 | 12.22 | 12.62 | 533,451 | -0.13(-1.02%) |
Aug 26, 2015 | 12.46 | 12.84 | 11.84 | 12.75 | 761,762 | +0.70(+5.81%) |
Aug 25, 2015 | 13.59 | 13.59 | 11.93 | 12.05 | 1,211,773 | -0.77(-6.01%) |
Aug 24, 2015 | 13.26 | 14.40 | 11.00 | 12.82 | 963,727 | -1.46(-10.22%) |
Aug 21, 2015 | 13.86 | 14.74 | 13.60 | 14.28 | 720,435 | +0.03(+0.21%) |
Aug 20, 2015 | 15.07 | 15.15 | 14.20 | 14.25 | 628,812 | -1.02(-6.68%) |
Aug 19, 2015 | 15.20 | 15.65 | 15.19 | 15.27 | 485,015 | -0.31(-1.99%) |
Aug 18, 2015 | 16.05 | 16.13 | 15.54 | 15.58 | 325,213 | -0.41(-2.56%) |
Aug 17, 2015 | 15.15 | 16.05 | 15.02 | 15.99 | 406,950 | +0.70(+4.58%) |
Aug 14, 2015 | 15.85 | 16.03 | 15.10 | 15.29 | 546,752 | -0.57(-3.59%) |
Aug 13, 2015 | 16.35 | 16.85 | 15.84 | 15.86 | 342,571 | -0.66(-4.00%) |
Aug 12, 2015 | 16.29 | 16.65 | 15.57 | 16.52 | 571,213 | +0.41(+2.55%) |
Aug 11, 2015 | 16.00 | 16.53 | 15.99 | 16.11 | 475,422 | +0.05(+0.31%) |
Aug 10, 2015 | 15.84 | 16.35 | 15.50 | 16.06 | 468,405 | -0.41(-2.49%) |
Aug 07, 2015 | 17.07 | 17.19 | 15.90 | 16.47 | 602,229 | -0.50(-2.95%) |
Aug 06, 2015 | 17.37 | 17.65 | 16.73 | 16.97 | 1,040,805 | -0.21(-1.22%) |
Aug 05, 2015 | 17.68 | 17.79 | 17.00 | 17.18 | 228,126 | -0.29(-1.66%) |
Aug 04, 2015 | 17.80 | 18.18 | 17.33 | 17.47 | 338,707 | -0.34(-1.91%) |
Aug 03, 2015 | 17.49 | 17.82 | 17.14 | 17.81 | 361,077 | +0.36(+2.06%) |
Jul 31, 2015 | 17.09 | 17.85 | 17.00 | 17.45 | 263,342 | +0.39(+2.29%) |
Jul 30, 2015 | 17.09 | 17.36 | 16.61 | 17.06 | 306,224 | -0.05(-0.29%) |
Jul 29, 2015 | 17.45 | 17.73 | 16.96 | 17.11 | 407,185 | -0.50(-2.84%) |
Jul 28, 2015 | 17.28 | 17.99 | 16.78 | 17.61 | 358,877 | +0.43(+2.50%) |
Jul 27, 2015 | 17.14 | 17.53 | 16.63 | 17.18 | 468,844 | -0.09(-0.52%) |
Jul 24, 2015 | 18.20 | 18.60 | 17.12 | 17.27 | 427,163 | -1.04(-5.68%) |
Jul 23, 2015 | 18.07 | 18.46 | 17.96 | 18.31 | 527,094 | +0.18(+0.99%) |
Jul 22, 2015 | 17.90 | 18.28 | 17.61 | 18.13 | 239,472 | -0.04(-0.22%) |
Jul 21, 2015 | 18.37 | 18.53 | 17.84 | 18.17 | 644,407 | -0.31(-1.68%) |
Jul 20, 2015 | 18.64 | 18.82 | 18.34 | 18.48 | 407,849 | -0.20(-1.07%) |
Jul 17, 2015 | 18.70 | 18.93 | 18.37 | 18.68 | 481,485 | -0.02(-0.11%) |
Jul 16, 2015 | 18.44 | 18.84 | 18.30 | 18.70 | 768,334 | +0.39(+2.13%) |
Jul 15, 2015 | 18.67 | 19.05 | 18.01 | 18.31 | 574,388 | -0.43(-2.29%) |
Jul 14, 2015 | 18.54 | 18.95 | 18.24 | 18.74 | 783,652 | +0.26(+1.41%) |
Jul 13, 2015 | 18.51 | 18.86 | 18.04 | 18.48 | 631,588 | +0.27(+1.48%) |
Jul 10, 2015 | 18.47 | 18.70 | 17.82 | 18.21 | 635,161 | +0.08(+0.44%) |
Jul 09, 2015 | 17.33 | 18.25 | 17.18 | 18.13 | 1,379,448 | +0.99(+5.78%) |
Jul 08, 2015 | 17.08 | 17.48 | 17.01 | 17.14 | 952,766 | -0.33(-1.89%) |
Jul 07, 2015 | 17.07 | 17.55 | 16.80 | 17.47 | 940,914 | +0.35(+2.04%) |
Jul 06, 2015 | 16.12 | 17.20 | 16.12 | 17.12 | 931,006 | +0.68(+4.14%) |
Jul 02, 2015 | 16.67 | 16.44 | 16.44 | 16.44 | 236,600 | -0.22(-1.32%) |
Jul 01, 2015 | 16.72 | 17.00 | 16.21 | 16.66 | 515,615 | +0.07(+0.42%) |
Jun 30, 2015 | 16.37 | 16.59 | 15.79 | 16.59 | 1,053,587 | +0.60(+3.75%) |
Jun 29, 2015 | 16.46 | 16.81 | 15.90 | 15.99 | 867,746 | -0.92(-5.44%) |
Jun 26, 2015 | 16.85 | 17.26 | 16.05 | 16.91 | 1,369,592 | +0.04(+0.24%) |
Jun 25, 2015 | 17.32 | 17.54 | 16.79 | 16.87 | 428,281 | -0.23(-1.35%) |
Jun 24, 2015 | 17.09 | 17.69 | 16.77 | 17.10 | 533,439 | +0.02(+0.12%) |
Jun 23, 2015 | 17.02 | 17.24 | 16.64 | 17.08 | 535,288 | +0.12(+0.71%) |
Jun 22, 2015 | 17.34 | 17.95 | 16.86 | 16.96 | 1,232,551 | -0.14(-0.82%) |
Jun 19, 2015 | 17.58 | 17.58 | 16.70 | 17.10 | 1,438,561 | +0.06(+0.35%) |
Jun 18, 2015 | 15.05 | 17.96 | 15.02 | 17.04 | 3,214,343 | +2.08(+13.90%) |
Jun 17, 2015 | 14.97 | 15.11 | 14.75 | 14.96 | 286,757 | +0.03(+0.20%) |
Jun 16, 2015 | 14.94 | 15.19 | 14.71 | 14.93 | 305,396 | +0.04(+0.27%) |
Jun 15, 2015 | 15.33 | 15.36 | 14.63 | 14.89 | 568,222 | -0.64(-4.12%) |
Jun 12, 2015 | 15.80 | 16.03 | 15.51 | 15.53 | 202,582 | -0.31(-1.96%) |
Jun 11, 2015 | 15.65 | 15.85 | 15.41 | 15.84 | 256,501 | +0.13(+0.83%) |
Jun 10, 2015 | 15.79 | 16.07 | 15.43 | 15.71 | 302,258 | +0.02(+0.13%) |
Jun 09, 2015 | 16.23 | 16.25 | 15.60 | 15.69 | 358,426 | -0.64(-3.92%) |
Jun 08, 2015 | 16.20 | 16.47 | 15.86 | 16.33 | 297,544 | +0.01(+0.06%) |
Jun 05, 2015 | 16.03 | 16.41 | 15.75 | 16.32 | 287,485 | +0.25(+1.56%) |
Jun 04, 2015 | 16.49 | 16.96 | 15.74 | 16.07 | 596,968 | -0.46(-2.78%) |
Jun 03, 2015 | 16.21 | 16.56 | 15.92 | 16.53 | 346,565 | +0.35(+2.16%) |
Jun 02, 2015 | 16.09 | 16.63 | 15.86 | 16.18 | 343,863 | -0.20(-1.22%) |
Jun 01, 2015 | 16.51 | 17.05 | 15.25 | 16.38 | 1,307,017 | +0.64(+4.07%) |
May 29, 2015 | 15.99 | 16.31 | 15.72 | 15.74 | 475,690 | -0.26(-1.62%) |
May 28, 2015 | 15.97 | 16.10 | 15.56 | 16.00 | 208,165 | -0.02(-0.12%) |
May 27, 2015 | 16.00 | 16.08 | 15.74 | 16.02 | 260,811 | +0.07(+0.44%) |
May 26, 2015 | 15.86 | 16.07 | 15.51 | 15.95 | 295,553 | +0.02(+0.13%) |
May 22, 2015 | 16.00 | 15.93 | 15.93 | 15.93 | 384,800 | -0.07(-0.44%) |
May 21, 2015 | 16.72 | 17.08 | 15.92 | 16.00 | 562,923 | -0.65(-3.90%) |
May 20, 2015 | 16.15 | 16.92 | 15.76 | 16.65 | 496,724 | +0.51(+3.16%) |
May 19, 2015 | 16.13 | 16.63 | 16.03 | 16.14 | 264,846 | -0.08(-0.49%) |
May 18, 2015 | 16.22 | 16.68 | 15.90 | 16.22 | 511,744 | +0.00(+0.00%) |
May 15, 2015 | 15.95 | 16.28 | 15.58 | 16.22 | 287,130 | +0.13(+0.81%) |
May 14, 2015 | 16.10 | 16.39 | 15.22 | 16.09 | 652,759 | +0.46(+2.94%) |
May 13, 2015 | 15.94 | 16.39 | 15.52 | 15.63 | 660,589 | -0.21(-1.33%) |
May 12, 2015 | 15.25 | 15.91 | 14.90 | 15.84 | 551,588 | +0.51(+3.33%) |
May 11, 2015 | 14.80 | 15.46 | 14.60 | 15.33 | 402,340 | +0.58(+3.93%) |
May 08, 2015 | 14.30 | 15.22 | 14.30 | 14.75 | 536,752 | +0.53(+3.73%) |
May 07, 2015 | 13.00 | 14.41 | 12.87 | 14.22 | 705,982 | +0.98(+7.40%) |
May 06, 2015 | 13.60 | 13.91 | 13.09 | 13.24 | 717,484 | -0.19(-1.41%) |
May 05, 2015 | 14.25 | 14.36 | 12.98 | 13.43 | 1,073,818 | -0.91(-6.35%) |
May 04, 2015 | 14.43 | 14.84 | 14.20 | 14.34 | 306,650 | +0.05(+0.35%) |
May 01, 2015 | 14.30 | 14.73 | 13.87 | 14.29 | 473,652 | +0.33(+2.36%) |
Apr 30, 2015 | 14.99 | 15.14 | 13.83 | 13.96 | 685,501 | -1.21(-7.98%) |
Apr 29, 2015 | 14.89 | 15.36 | 14.47 | 15.17 | 358,365 | +0.23(+1.54%) |
Apr 28, 2015 | 15.50 | 15.82 | 13.80 | 14.94 | 771,739 | -0.47(-3.05%) |
Apr 27, 2015 | 16.35 | 16.56 | 15.04 | 15.41 | 750,125 | -0.82(-5.05%) |
Apr 24, 2015 | 16.36 | 16.77 | 16.20 | 16.23 | 185,147 | -0.18(-1.10%) |
Apr 23, 2015 | 16.37 | 16.65 | 16.13 | 16.41 | 186,537 | +0.02(+0.12%) |
Apr 22, 2015 | 16.46 | 16.81 | 16.18 | 16.39 | 210,414 | -0.18(-1.09%) |
Apr 21, 2015 | 16.15 | 16.59 | 15.87 | 16.57 | 406,304 | +0.76(+4.81%) |
Apr 20, 2015 | 16.67 | 16.70 | 15.44 | 15.81 | 690,815 | -0.68(-4.12%) |
Apr 17, 2015 | 16.97 | 17.23 | 16.15 | 16.49 | 631,499 | -0.68(-3.96%) |
Apr 16, 2015 | 16.27 | 17.24 | 16.23 | 17.17 | 522,479 | +0.79(+4.82%) |
Apr 15, 2015 | 16.62 | 16.75 | 16.23 | 16.38 | 551,348 | -0.10(-0.61%) |
Apr 14, 2015 | 16.14 | 16.90 | 16.14 | 16.48 | 703,253 | +0.64(+4.04%) |
Apr 13, 2015 | 15.88 | 16.32 | 15.59 | 15.84 | 437,134 | -0.07(-0.44%) |
Apr 10, 2015 | 15.68 | 16.11 | 15.53 | 15.91 | 273,664 | +0.25(+1.60%) |
Apr 09, 2015 | 16.11 | 16.52 | 15.39 | 15.66 | 427,379 | -0.44(-2.73%) |
Apr 08, 2015 | 15.13 | 16.11 | 15.13 | 16.10 | 472,938 | +0.97(+6.41%) |
Apr 07, 2015 | 15.12 | 15.55 | 15.04 | 15.13 | 306,214 | +0.02(+0.13%) |
Apr 06, 2015 | 15.47 | 15.80 | 14.94 | 15.11 | 465,922 | -0.43(-2.77%) |
Apr 02, 2015 | 15.90 | 15.54 | 15.54 | 15.54 | 373,500 | -0.30(-1.89%) |
Apr 01, 2015 | 15.31 | 16.08 | 14.86 | 15.84 | 498,649 | +0.36(+2.33%) |
Mar 31, 2015 | 16.00 | 16.32 | 15.45 | 15.48 | 510,364 | -0.68(-4.21%) |
Mar 30, 2015 | 16.02 | 16.40 | 15.94 | 16.16 | 552,571 | +0.37(+2.34%) |
Mar 27, 2015 | 15.97 | 16.63 | 15.67 | 15.79 | 473,391 | -0.27(-1.68%) |
Mar 26, 2015 | 15.07 | 16.41 | 14.83 | 16.06 | 885,451 | +0.22(+1.39%) |
Mar 25, 2015 | 17.60 | 17.72 | 15.70 | 15.84 | 1,283,764 | -1.66(-9.49%) |
Mar 24, 2015 | 17.80 | 18.13 | 17.41 | 17.50 | 790,244 | +0.09(+0.52%) |
Mar 23, 2015 | 18.16 | 18.20 | 17.00 | 17.41 | 716,979 | -0.81(-4.45%) |
Mar 20, 2015 | 19.68 | 20.00 | 18.19 | 18.22 | 2,817,883 | -0.60(-3.19%) |
Mar 19, 2015 | 18.06 | 19.28 | 17.86 | 18.82 | 1,814,414 | +1.13(+6.39%) |
Mar 18, 2015 | 17.39 | 18.99 | 17.31 | 17.69 | 1,063,383 | +0.16(+0.91%) |
Mar 17, 2015 | 17.72 | 17.74 | 16.89 | 17.53 | 612,712 | -0.15(-0.85%) |
Mar 16, 2015 | 17.39 | 18.24 | 17.25 | 17.68 | 832,519 | +0.35(+2.02%) |
Mar 13, 2015 | 16.21 | 17.65 | 15.88 | 17.33 | 864,708 | +1.34(+8.38%) |
Mar 12, 2015 | 15.75 | 16.37 | 15.51 | 15.99 | 404,296 | -0.01(-0.06%) |
Mar 11, 2015 | 16.16 | 16.30 | 15.62 | 16.00 | 415,309 | -0.03(-0.19%) |
Mar 10, 2015 | 15.23 | 16.34 | 15.08 | 16.03 | 400,210 | +0.40(+2.56%) |
Mar 09, 2015 | 15.18 | 15.67 | 14.88 | 15.63 | 555,262 | +0.47(+3.10%) |
Mar 06, 2015 | 15.51 | 15.75 | 15.00 | 15.16 | 368,740 | -0.43(-2.76%) |
Mar 05, 2015 | 16.25 | 16.74 | 15.55 | 15.59 | 1,465,646 | +0.74(+4.98%) |
Mar 04, 2015 | 14.51 | 15.22 | 14.13 | 14.85 | 385,467 | +0.72(+5.10%) |
Mar 03, 2015 | 14.58 | 14.58 | 14.10 | 14.13 | 206,171 | -0.46(-3.15%) |