Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.550 | 6.090 | 5.540 | 5.780 | 245,744 | +0.24(+4.33%) |
Feb 26, 2016 | 5.770 | 5.820 | 5.500 | 5.540 | 306,763 | -0.10(-1.77%) |
Feb 25, 2016 | 5.980 | 5.990 | 5.550 | 5.640 | 151,331 | -0.28(-4.73%) |
Feb 24, 2016 | 5.630 | 5.970 | 5.560 | 5.920 | 130,177 | +0.19(+3.32%) |
Feb 23, 2016 | 6.200 | 6.310 | 5.710 | 5.730 | 86,028 | -0.56(-8.90%) |
Feb 22, 2016 | 6.450 | 6.551 | 6.260 | 6.290 | 102,189 | -0.11(-1.72%) |
Feb 19, 2016 | 6.500 | 6.500 | 6.200 | 6.400 | 149,365 | -0.17(-2.59%) |
Feb 18, 2016 | 6.240 | 6.580 | 6.130 | 6.570 | 145,090 | +0.32(+5.12%) |
Feb 17, 2016 | 6.150 | 6.500 | 6.150 | 6.250 | 176,114 | +0.13(+2.12%) |
Feb 16, 2016 | 6.070 | 6.300 | 6.050 | 6.120 | 160,495 | +0.14(+2.34%) |
Feb 12, 2016 | 5.580 | 5.980 | 5.980 | 5.980 | 227,900 | +0.48(+8.73%) |
Feb 11, 2016 | 5.510 | 5.680 | 5.300 | 5.500 | 217,953 | -0.14(-2.48%) |
Feb 10, 2016 | 5.840 | 5.870 | 5.597 | 5.640 | 170,250 | -0.16(-2.76%) |
Feb 09, 2016 | 6.000 | 6.140 | 5.660 | 5.800 | 187,136 | -0.38(-6.15%) |
Feb 08, 2016 | 6.330 | 6.450 | 5.670 | 6.180 | 277,929 | -0.29(-4.48%) |
Feb 05, 2016 | 5.800 | 6.860 | 5.560 | 6.470 | 727,560 | +1.01(+18.50%) |
Feb 04, 2016 | 5.500 | 5.710 | 5.350 | 5.460 | 227,351 | -0.02(-0.36%) |
Feb 03, 2016 | 5.280 | 5.540 | 5.020 | 5.480 | 185,000 | +0.26(+4.98%) |
Feb 02, 2016 | 5.380 | 5.410 | 5.050 | 5.220 | 207,031 | -0.25(-4.57%) |
Feb 01, 2016 | 5.490 | 5.590 | 5.280 | 5.470 | 184,815 | -0.10(-1.80%) |
Jan 29, 2016 | 5.490 | 5.840 | 5.470 | 5.570 | 314,128 | +0.09(+1.64%) |
Jan 28, 2016 | 5.680 | 5.680 | 5.440 | 5.480 | 118,272 | -0.12(-2.14%) |
Jan 27, 2016 | 5.890 | 6.020 | 5.560 | 5.600 | 209,362 | -0.36(-6.04%) |
Jan 26, 2016 | 5.250 | 5.980 | 5.190 | 5.960 | 218,195 | +0.76(+14.62%) |
Jan 25, 2016 | 5.640 | 5.725 | 5.190 | 5.200 | 240,349 | -0.51(-8.93%) |
Jan 22, 2016 | 5.680 | 5.950 | 5.520 | 5.710 | 289,559 | +0.15(+2.70%) |
Jan 21, 2016 | 5.210 | 5.660 | 5.180 | 5.560 | 272,971 | +0.34(+6.51%) |
Jan 20, 2016 | 4.850 | 5.300 | 4.650 | 5.220 | 413,757 | +0.25(+5.03%) |
Jan 19, 2016 | 5.400 | 5.420 | 4.915 | 4.970 | 449,568 | -0.38(-7.10%) |
Jan 15, 2016 | 5.340 | 5.350 | 5.350 | 5.350 | 1,141,900 | -0.25(-4.46%) |
Jan 14, 2016 | 5.620 | 5.720 | 5.390 | 5.600 | 418,732 | +0.02(+0.36%) |
Jan 13, 2016 | 5.760 | 5.830 | 5.300 | 5.580 | 709,724 | -0.18(-3.12%) |
Jan 12, 2016 | 5.640 | 5.810 | 5.590 | 5.760 | 630,905 | +0.13(+2.31%) |
Jan 11, 2016 | 5.810 | 5.850 | 5.600 | 5.630 | 282,148 | -0.17(-2.93%) |
Jan 08, 2016 | 6.000 | 6.120 | 5.770 | 5.800 | 798,628 | -0.16(-2.68%) |
Jan 07, 2016 | 6.220 | 6.250 | 5.920 | 5.960 | 338,286 | -0.40(-6.29%) |
Jan 06, 2016 | 6.300 | 6.450 | 6.190 | 6.360 | 238,580 | -0.08(-1.24%) |
Jan 05, 2016 | 6.610 | 6.700 | 6.270 | 6.440 | 503,909 | -0.16(-2.42%) |
Jan 04, 2016 | 6.480 | 6.720 | 6.397 | 6.600 | 355,917 | -0.01(-0.15%) |
Dec 31, 2015 | 6.600 | 6.610 | 6.610 | 6.610 | 217,800 | -0.05(-0.75%) |
Dec 30, 2015 | 6.650 | 6.710 | 6.380 | 6.660 | 217,130 | -0.03(-0.45%) |
Dec 29, 2015 | 6.760 | 6.800 | 6.470 | 6.690 | 200,397 | -0.01(-0.15%) |
Dec 28, 2015 | 6.710 | 6.860 | 6.550 | 6.700 | 233,096 | -0.09(-1.33%) |
Dec 24, 2015 | 6.680 | 6.790 | 6.790 | 6.790 | 169,500 | +0.11(+1.65%) |
Dec 23, 2015 | 6.650 | 6.750 | 6.520 | 6.680 | 428,196 | +0.14(+2.14%) |
Dec 22, 2015 | 6.400 | 6.570 | 6.340 | 6.540 | 467,892 | +0.14(+2.19%) |
Dec 21, 2015 | 6.220 | 6.420 | 6.070 | 6.400 | 839,788 | +0.40(+6.67%) |
Dec 18, 2015 | 6.070 | 6.110 | 5.990 | 6.000 | 2,255,163 | -0.10(-1.64%) |
Dec 17, 2015 | 6.430 | 6.510 | 6.060 | 6.100 | 568,824 | -0.29(-4.54%) |
Dec 16, 2015 | 6.240 | 6.450 | 6.150 | 6.390 | 406,992 | +0.19(+3.06%) |
Dec 15, 2015 | 6.180 | 6.380 | 6.160 | 6.200 | 513,338 | +0.10(+1.64%) |
Dec 14, 2015 | 6.310 | 6.310 | 6.030 | 6.100 | 489,215 | -0.24(-3.79%) |
Dec 11, 2015 | 6.540 | 6.545 | 6.210 | 6.340 | 287,860 | -0.29(-4.37%) |
Dec 10, 2015 | 6.440 | 6.680 | 6.390 | 6.630 | 429,194 | +0.18(+2.79%) |
Dec 09, 2015 | 6.380 | 6.710 | 6.343 | 6.450 | 298,679 | +0.05(+0.78%) |
Dec 08, 2015 | 6.280 | 6.570 | 6.210 | 6.400 | 469,619 | +0.09(+1.43%) |
Dec 07, 2015 | 6.750 | 6.810 | 6.170 | 6.310 | 607,745 | -0.48(-7.07%) |
Dec 04, 2015 | 6.990 | 7.060 | 6.730 | 6.790 | 408,139 | -0.20(-2.86%) |
Dec 03, 2015 | 7.350 | 7.380 | 6.910 | 6.990 | 524,949 | -0.33(-4.51%) |
Dec 02, 2015 | 7.610 | 7.810 | 7.290 | 7.320 | 172,998 | -0.32(-4.19%) |
Dec 01, 2015 | 7.580 | 7.700 | 7.500 | 7.640 | 258,039 | +0.12(+1.60%) |
Nov 30, 2015 | 7.490 | 7.580 | 7.470 | 7.520 | 283,387 | +0.02(+0.27%) |
Nov 27, 2015 | 7.550 | 7.550 | 7.470 | 7.500 | 90,610 | +0.00(+0.00%) |
Nov 25, 2015 | 7.450 | 7.500 | 7.500 | 7.500 | 275,500 | +0.02(+0.27%) |
Nov 24, 2015 | 7.590 | 7.720 | 7.480 | 7.480 | 334,937 | +0.09(+1.22%) |
Nov 23, 2015 | 7.390 | 7.545 | 7.340 | 7.390 | 173,917 | +0.02(+0.27%) |
Nov 20, 2015 | 7.680 | 7.776 | 7.350 | 7.370 | 234,450 | -0.33(-4.29%) |
Nov 19, 2015 | 7.800 | 7.840 | 7.690 | 7.700 | 296,055 | -0.06(-0.77%) |
Nov 18, 2015 | 7.830 | 7.910 | 7.700 | 7.760 | 243,498 | +0.01(+0.13%) |
Nov 17, 2015 | 7.950 | 8.050 | 7.720 | 7.750 | 237,080 | -0.24(-3.00%) |
Nov 16, 2015 | 7.980 | 8.050 | 7.780 | 7.990 | 191,931 | -0.05(-0.62%) |
Nov 13, 2015 | 8.400 | 8.400 | 8.010 | 8.040 | 307,369 | -0.40(-4.74%) |
Nov 12, 2015 | 8.690 | 8.770 | 8.390 | 8.440 | 216,080 | -0.33(-3.76%) |
Nov 11, 2015 | 8.850 | 8.870 | 8.480 | 8.770 | 182,410 | +0.00(+0.00%) |
Nov 10, 2015 | 8.880 | 9.040 | 8.720 | 8.770 | 229,731 | -0.15(-1.68%) |
Nov 09, 2015 | 9.010 | 9.080 | 8.860 | 8.920 | 276,523 | -0.12(-1.33%) |
Nov 06, 2015 | 8.750 | 9.140 | 8.750 | 9.040 | 637,725 | +0.25(+2.84%) |
Nov 05, 2015 | 12.51 | 12.51 | 8.730 | 8.790 | 1,652,973 | -3.95(-31.00%) |
Nov 04, 2015 | 12.93 | 13.08 | 12.66 | 12.74 | 262,300 | -0.18(-1.39%) |
Nov 03, 2015 | 13.09 | 13.33 | 12.89 | 12.92 | 138,228 | -0.24(-1.82%) |
Nov 02, 2015 | 13.02 | 13.53 | 13.00 | 13.16 | 142,859 | +0.16(+1.23%) |
Oct 30, 2015 | 13.03 | 13.14 | 12.81 | 13.00 | 190,189 | +0.01(+0.08%) |
Oct 29, 2015 | 13.01 | 13.33 | 12.75 | 12.99 | 194,739 | -0.11(-0.84%) |
Oct 28, 2015 | 12.51 | 13.33 | 12.40 | 13.10 | 231,485 | +0.64(+5.14%) |
Oct 27, 2015 | 12.92 | 12.92 | 12.04 | 12.46 | 237,731 | -0.52(-4.01%) |
Oct 26, 2015 | 12.85 | 13.14 | 12.62 | 12.98 | 116,289 | +0.14(+1.09%) |
Oct 23, 2015 | 12.77 | 13.14 | 12.59 | 12.84 | 156,461 | +0.18(+1.42%) |
Oct 22, 2015 | 12.89 | 13.37 | 12.53 | 12.66 | 145,255 | -0.11(-0.86%) |
Oct 21, 2015 | 12.98 | 13.02 | 12.57 | 12.77 | 147,085 | -0.18(-1.39%) |
Oct 20, 2015 | 13.31 | 13.49 | 12.81 | 12.95 | 200,163 | -0.42(-3.14%) |
Oct 19, 2015 | 13.03 | 13.66 | 13.03 | 13.37 | 237,811 | +0.14(+1.06%) |
Oct 16, 2015 | 13.13 | 13.28 | 12.74 | 13.23 | 103,914 | +0.12(+0.92%) |
Oct 15, 2015 | 12.66 | 13.16 | 12.49 | 13.11 | 149,645 | +0.50(+3.97%) |
Oct 14, 2015 | 12.44 | 12.74 | 12.40 | 12.61 | 171,569 | +0.12(+0.96%) |
Oct 13, 2015 | 12.33 | 12.58 | 12.31 | 12.49 | 187,300 | +0.05(+0.40%) |
Oct 12, 2015 | 12.20 | 12.63 | 12.12 | 12.44 | 206,085 | +0.22(+1.80%) |
Oct 09, 2015 | 12.93 | 12.99 | 12.12 | 12.22 | 418,505 | -0.71(-5.49%) |
Oct 08, 2015 | 11.67 | 13.21 | 11.67 | 12.93 | 508,680 | +1.26(+10.80%) |
Oct 07, 2015 | 11.10 | 12.00 | 11.06 | 11.67 | 838,336 | +0.67(+6.09%) |
Oct 06, 2015 | 10.80 | 11.24 | 10.77 | 11.00 | 630,556 | +0.20(+1.85%) |
Oct 05, 2015 | 10.68 | 10.90 | 10.62 | 10.80 | 394,055 | +0.19(+1.79%) |
Oct 02, 2015 | 10.04 | 10.65 | 9.857 | 10.61 | 249,275 | +0.44(+4.33%) |
Oct 01, 2015 | 10.21 | 10.37 | 10.02 | 10.17 | 187,572 | -0.05(-0.49%) |
Sep 30, 2015 | 10.31 | 10.31 | 9.750 | 10.22 | 167,838 | +0.00(+0.00%) |
Sep 29, 2015 | 10.26 | 10.30 | 10.03 | 10.22 | 148,628 | +0.03(+0.29%) |
Sep 28, 2015 | 10.67 | 10.67 | 10.17 | 10.19 | 116,644 | -0.61(-5.65%) |
Sep 25, 2015 | 11.11 | 11.11 | 10.59 | 10.80 | 248,404 | -0.15(-1.37%) |
Sep 24, 2015 | 10.90 | 10.98 | 10.77 | 10.95 | 244,225 | +0.07(+0.64%) |
Sep 23, 2015 | 11.30 | 11.30 | 10.86 | 10.88 | 184,596 | -0.39(-3.46%) |
Sep 22, 2015 | 11.39 | 11.45 | 11.21 | 11.27 | 286,920 | -0.28(-2.42%) |
Sep 21, 2015 | 11.47 | 11.87 | 11.20 | 11.55 | 299,421 | +0.17(+1.49%) |
Sep 18, 2015 | 11.69 | 11.69 | 11.21 | 11.38 | 372,044 | -0.52(-4.37%) |
Sep 17, 2015 | 11.82 | 12.22 | 11.77 | 11.90 | 137,711 | +0.00(+0.00%) |
Sep 16, 2015 | 11.76 | 12.07 | 11.68 | 11.90 | 99,632 | +0.15(+1.28%) |
Sep 15, 2015 | 11.59 | 11.79 | 11.35 | 11.75 | 217,737 | +0.24(+2.09%) |
Sep 14, 2015 | 11.55 | 11.67 | 11.11 | 11.51 | 147,660 | +0.07(+0.61%) |
Sep 11, 2015 | 12.71 | 12.71 | 11.13 | 11.44 | 480,667 | -1.45(-11.25%) |
Sep 10, 2015 | 12.91 | 13.04 | 12.62 | 12.89 | 254,676 | -0.12(-0.92%) |
Sep 09, 2015 | 12.82 | 13.10 | 12.55 | 13.01 | 266,864 | +0.33(+2.60%) |
Sep 08, 2015 | 12.59 | 12.75 | 12.33 | 12.68 | 217,034 | +0.22(+1.77%) |
Sep 04, 2015 | 12.16 | 12.46 | 12.46 | 12.46 | 152,600 | +0.11(+0.89%) |
Sep 03, 2015 | 12.47 | 12.55 | 12.26 | 12.35 | 172,873 | -0.11(-0.88%) |
Sep 02, 2015 | 12.50 | 12.53 | 12.22 | 12.46 | 294,326 | +0.11(+0.89%) |
Sep 01, 2015 | 12.70 | 12.98 | 12.29 | 12.35 | 192,729 | -0.65(-5.00%) |
Aug 31, 2015 | 12.81 | 13.06 | 12.69 | 13.00 | 127,991 | +0.05(+0.39%) |
Aug 28, 2015 | 12.34 | 13.27 | 12.29 | 12.95 | 404,095 | +0.58(+4.69%) |
Aug 27, 2015 | 11.78 | 12.53 | 11.54 | 12.37 | 497,786 | +0.75(+6.45%) |
Aug 26, 2015 | 11.12 | 11.68 | 10.87 | 11.62 | 597,691 | +0.81(+7.49%) |
Aug 25, 2015 | 11.54 | 11.54 | 10.76 | 10.81 | 323,722 | -0.28(-2.52%) |
Aug 24, 2015 | 10.93 | 11.59 | 10.93 | 11.09 | 198,902 | -0.53(-4.56%) |
Aug 21, 2015 | 11.60 | 12.05 | 11.40 | 11.62 | 359,507 | -0.44(-3.65%) |
Aug 20, 2015 | 12.09 | 12.28 | 11.90 | 12.06 | 251,042 | -0.02(-0.17%) |
Aug 19, 2015 | 12.40 | 12.40 | 11.87 | 12.08 | 156,333 | -0.24(-1.95%) |
Aug 18, 2015 | 12.38 | 12.80 | 12.28 | 12.32 | 160,811 | +0.22(+1.82%) |
Aug 17, 2015 | 12.08 | 12.19 | 11.95 | 12.10 | 312,100 | -0.01(-0.08%) |
Aug 14, 2015 | 12.01 | 12.13 | 11.90 | 12.11 | 134,336 | +0.06(+0.50%) |
Aug 13, 2015 | 12.21 | 12.35 | 11.80 | 12.05 | 569,790 | -0.17(-1.39%) |
Aug 12, 2015 | 11.54 | 12.25 | 11.35 | 12.22 | 400,512 | +0.50(+4.27%) |
Aug 11, 2015 | 12.87 | 12.98 | 11.36 | 11.72 | 835,373 | -1.67(-12.47%) |
Aug 10, 2015 | 13.36 | 13.58 | 12.92 | 13.39 | 247,373 | +0.11(+0.83%) |
Aug 07, 2015 | 13.39 | 13.90 | 13.02 | 13.28 | 270,896 | +0.18(+1.37%) |
Aug 06, 2015 | 13.00 | 13.23 | 12.22 | 13.10 | 454,793 | -0.01(-0.08%) |
Aug 05, 2015 | 15.55 | 16.43 | 12.67 | 13.11 | 1,090,400 | -4.00(-23.38%) |
Aug 04, 2015 | 17.20 | 17.67 | 17.11 | 17.11 | 312,500 | -0.12(-0.70%) |
Aug 03, 2015 | 18.02 | 18.17 | 17.11 | 17.23 | 253,357 | -0.85(-4.70%) |
Jul 31, 2015 | 18.10 | 18.41 | 17.97 | 18.08 | 121,066 | -0.05(-0.28%) |
Jul 30, 2015 | 18.38 | 18.50 | 17.86 | 18.13 | 147,593 | -0.40(-2.16%) |
Jul 29, 2015 | 18.33 | 18.95 | 18.30 | 18.53 | 109,803 | +0.17(+0.93%) |
Jul 28, 2015 | 18.00 | 18.50 | 17.67 | 18.36 | 150,655 | +0.36(+2.00%) |
Jul 27, 2015 | 18.04 | 18.05 | 17.60 | 18.00 | 137,831 | -0.15(-0.83%) |
Jul 24, 2015 | 18.41 | 18.41 | 17.80 | 18.15 | 131,342 | -0.33(-1.79%) |
Jul 23, 2015 | 19.22 | 19.22 | 18.23 | 18.48 | 190,432 | -0.72(-3.75%) |
Jul 22, 2015 | 19.27 | 19.50 | 19.15 | 19.20 | 92,061 | -0.18(-0.93%) |
Jul 21, 2015 | 19.38 | 19.91 | 19.32 | 19.38 | 64,485 | -0.07(-0.36%) |
Jul 20, 2015 | 19.63 | 19.63 | 19.29 | 19.45 | 92,040 | -0.14(-0.71%) |
Jul 17, 2015 | 19.60 | 19.64 | 19.19 | 19.59 | 153,889 | +0.02(+0.10%) |
Jul 16, 2015 | 19.32 | 19.66 | 19.19 | 19.57 | 99,722 | +0.35(+1.82%) |
Jul 15, 2015 | 19.12 | 19.27 | 19.01 | 19.22 | 65,946 | +0.05(+0.26%) |
Jul 14, 2015 | 19.05 | 19.48 | 19.00 | 19.17 | 102,142 | +0.13(+0.68%) |
Jul 13, 2015 | 18.86 | 19.08 | 18.86 | 19.04 | 121,916 | +0.26(+1.38%) |
Jul 10, 2015 | 18.38 | 18.80 | 18.30 | 18.78 | 80,723 | +0.55(+3.02%) |
Jul 09, 2015 | 18.27 | 18.49 | 18.09 | 18.23 | 148,330 | +0.10(+0.55%) |
Jul 08, 2015 | 17.83 | 18.31 | 17.55 | 18.13 | 230,863 | +0.08(+0.44%) |
Jul 07, 2015 | 17.95 | 18.29 | 17.64 | 18.05 | 153,249 | +0.07(+0.39%) |
Jul 06, 2015 | 18.15 | 18.66 | 17.90 | 17.98 | 190,484 | -0.30(-1.64%) |
Jul 02, 2015 | 19.04 | 18.28 | 18.28 | 18.28 | 168,400 | -0.71(-3.74%) |
Jul 01, 2015 | 18.67 | 19.13 | 18.14 | 18.99 | 267,666 | +0.31(+1.66%) |
Jun 30, 2015 | 19.02 | 19.02 | 18.64 | 18.68 | 149,998 | -0.14(-0.74%) |
Jun 29, 2015 | 19.21 | 19.31 | 18.76 | 18.82 | 331,801 | -0.55(-2.84%) |
Jun 26, 2015 | 19.51 | 19.66 | 19.16 | 19.37 | 660,052 | -0.13(-0.67%) |
Jun 25, 2015 | 19.81 | 19.78 | 18.81 | 19.50 | 559,507 | -0.28(-1.42%) |
Jun 24, 2015 | 19.80 | 20.06 | 19.72 | 19.78 | 451,631 | -0.15(-0.75%) |
Jun 23, 2015 | 19.57 | 20.14 | 19.49 | 19.93 | 157,656 | +0.36(+1.84%) |
Jun 22, 2015 | 19.20 | 19.65 | 19.20 | 19.57 | 294,844 | +0.53(+2.78%) |
Jun 19, 2015 | 18.90 | 19.10 | 18.66 | 19.04 | 175,863 | +0.21(+1.12%) |
Jun 18, 2015 | 19.01 | 19.01 | 18.62 | 18.83 | 120,836 | -0.13(-0.69%) |
Jun 17, 2015 | 18.85 | 19.18 | 18.70 | 18.96 | 197,252 | +0.17(+0.90%) |
Jun 16, 2015 | 19.18 | 19.34 | 18.75 | 18.79 | 143,495 | -0.48(-2.49%) |
Jun 15, 2015 | 18.63 | 19.31 | 18.55 | 19.27 | 120,334 | +0.42(+2.23%) |
Jun 12, 2015 | 18.71 | 19.29 | 18.57 | 18.85 | 173,288 | -0.14(-0.74%) |
Jun 11, 2015 | 19.29 | 19.45 | 18.88 | 18.99 | 364,574 | -0.29(-1.50%) |
Jun 10, 2015 | 18.80 | 19.42 | 18.80 | 19.28 | 186,834 | +0.62(+3.32%) |
Jun 09, 2015 | 19.02 | 19.20 | 18.64 | 18.66 | 184,290 | -0.34(-1.79%) |
Jun 08, 2015 | 19.34 | 19.34 | 18.91 | 19.00 | 325,010 | -0.42(-2.16%) |
Jun 05, 2015 | 19.10 | 19.10 | 18.96 | 19.42 | 136,085 | +0.37(+1.94%) |
Jun 04, 2015 | 19.13 | 19.44 | 18.91 | 19.05 | 189,093 | -0.16(-0.83%) |
Jun 03, 2015 | 19.38 | 19.47 | 19.12 | 19.21 | 208,986 | -0.11(-0.57%) |
Jun 02, 2015 | 19.61 | 19.68 | 19.18 | 19.32 | 227,380 | -0.28(-1.43%) |
Jun 01, 2015 | 19.50 | 20.10 | 19.17 | 19.60 | 208,201 | +0.10(+0.51%) |
May 29, 2015 | 19.80 | 20.29 | 19.29 | 19.50 | 245,236 | +0.00(+0.00%) |
May 28, 2015 | 19.65 | 19.82 | 18.72 | 19.50 | 731,942 | -0.25(-1.27%) |
May 27, 2015 | 19.41 | 19.81 | 19.36 | 19.75 | 132,824 | +0.32(+1.65%) |
May 26, 2015 | 20.07 | 20.26 | 19.23 | 19.43 | 114,103 | -0.73(-3.62%) |
May 22, 2015 | 19.45 | 20.16 | 20.16 | 20.16 | 181,800 | +0.68(+3.49%) |
May 21, 2015 | 19.31 | 19.56 | 19.30 | 19.48 | 77,631 | +0.10(+0.52%) |
May 20, 2015 | 19.64 | 19.76 | 19.27 | 19.38 | 112,624 | -0.18(-0.92%) |
May 19, 2015 | 19.58 | 19.84 | 19.21 | 19.56 | 134,638 | +0.00(+0.00%) |
May 18, 2015 | 20.00 | 20.28 | 19.49 | 19.56 | 179,043 | -0.41(-2.05%) |
May 15, 2015 | 20.02 | 20.32 | 19.89 | 19.97 | 266,564 | -0.02(-0.10%) |
May 14, 2015 | 19.71 | 20.37 | 19.71 | 19.99 | 194,170 | +0.47(+2.41%) |
May 13, 2015 | 19.22 | 19.67 | 19.06 | 19.52 | 111,205 | +0.32(+1.67%) |
May 12, 2015 | 19.48 | 19.72 | 19.19 | 19.20 | 158,155 | -0.34(-1.74%) |
May 11, 2015 | 19.04 | 19.80 | 18.94 | 19.54 | 260,880 | +0.54(+2.84%) |
May 08, 2015 | 20.31 | 20.31 | 18.99 | 19.00 | 233,460 | -1.06(-5.28%) |
May 07, 2015 | 19.11 | 20.45 | 19.01 | 20.06 | 409,650 | +0.86(+4.48%) |
May 06, 2015 | 18.92 | 19.35 | 18.84 | 19.20 | 391,757 | +0.29(+1.53%) |
May 05, 2015 | 18.93 | 19.08 | 18.45 | 18.91 | 134,767 | +0.04(+0.21%) |
May 04, 2015 | 18.85 | 19.00 | 18.80 | 18.87 | 75,396 | +0.13(+0.69%) |
May 01, 2015 | 18.48 | 19.01 | 18.48 | 18.74 | 91,695 | +0.23(+1.24%) |
Apr 30, 2015 | 18.75 | 19.34 | 18.50 | 18.51 | 144,811 | -0.24(-1.28%) |
Apr 29, 2015 | 18.91 | 19.08 | 18.65 | 18.75 | 133,218 | -0.25(-1.32%) |
Apr 28, 2015 | 19.20 | 19.39 | 18.86 | 19.00 | 153,672 | -0.23(-1.20%) |
Apr 27, 2015 | 19.45 | 19.66 | 19.03 | 19.23 | 80,727 | -0.10(-0.52%) |
Apr 24, 2015 | 19.61 | 19.88 | 19.15 | 19.33 | 57,067 | -0.33(-1.68%) |
Apr 23, 2015 | 19.52 | 19.84 | 19.25 | 19.66 | 44,322 | +0.12(+0.61%) |
Apr 22, 2015 | 19.18 | 19.64 | 18.99 | 19.54 | 73,682 | +0.31(+1.61%) |
Apr 21, 2015 | 20.04 | 20.22 | 18.88 | 19.23 | 166,143 | -0.71(-3.56%) |
Apr 20, 2015 | 18.73 | 20.55 | 18.65 | 19.94 | 270,952 | +1.30(+6.97%) |
Apr 17, 2015 | 19.82 | 19.89 | 18.61 | 18.64 | 339,025 | -1.37(-6.85%) |
Apr 16, 2015 | 20.25 | 20.69 | 19.88 | 20.01 | 150,929 | -0.24(-1.19%) |
Apr 15, 2015 | 19.17 | 20.48 | 19.16 | 20.25 | 205,721 | +1.11(+5.80%) |
Apr 14, 2015 | 19.70 | 19.74 | 19.06 | 19.14 | 167,254 | -0.54(-2.74%) |
Apr 13, 2015 | 20.27 | 20.39 | 19.44 | 19.68 | 140,135 | -0.56(-2.77%) |
Apr 10, 2015 | 20.33 | 20.57 | 20.18 | 20.24 | 58,074 | +0.00(+0.00%) |
Apr 09, 2015 | 20.43 | 20.77 | 19.99 | 20.24 | 104,759 | -0.22(-1.08%) |
Apr 08, 2015 | 20.58 | 20.78 | 20.17 | 20.46 | 183,730 | -0.08(-0.39%) |
Apr 07, 2015 | 20.37 | 20.62 | 20.26 | 20.54 | 105,513 | +0.14(+0.69%) |
Apr 06, 2015 | 20.72 | 20.78 | 20.10 | 20.40 | 135,300 | -0.42(-2.02%) |
Apr 02, 2015 | 20.26 | 20.82 | 20.82 | 20.82 | 275,000 | +0.54(+2.66%) |
Apr 01, 2015 | 19.61 | 20.34 | 19.52 | 20.28 | 208,301 | +0.59(+3.00%) |
Mar 31, 2015 | 19.69 | 19.79 | 19.18 | 19.69 | 148,880 | -0.08(-0.40%) |
Mar 30, 2015 | 19.24 | 19.80 | 18.93 | 19.77 | 153,887 | +0.61(+3.18%) |
Mar 27, 2015 | 19.45 | 19.69 | 18.70 | 19.16 | 400,558 | -0.36(-1.84%) |
Mar 26, 2015 | 23.58 | 23.58 | 19.16 | 19.52 | 1,843,087 | -4.28(-17.98%) |
Mar 25, 2015 | 24.43 | 24.51 | 23.73 | 23.80 | 148,583 | -0.69(-2.82%) |
Mar 24, 2015 | 24.45 | 24.65 | 24.33 | 24.49 | 111,076 | +0.02(+0.08%) |
Mar 23, 2015 | 23.70 | 24.60 | 23.70 | 24.47 | 153,584 | +0.80(+3.38%) |
Mar 20, 2015 | 23.25 | 23.78 | 23.14 | 23.67 | 274,100 | +0.53(+2.29%) |
Mar 19, 2015 | 23.21 | 23.35 | 23.11 | 23.14 | 115,647 | -0.10(-0.43%) |
Mar 18, 2015 | 22.90 | 23.28 | 22.86 | 23.24 | 129,645 | +0.25(+1.09%) |
Mar 17, 2015 | 22.86 | 23.06 | 22.67 | 22.99 | 196,514 | +0.00(+0.00%) |
Mar 16, 2015 | 23.03 | 23.03 | 22.85 | 22.99 | 159,142 | -0.01(-0.04%) |
Mar 13, 2015 | 23.03 | 23.15 | 22.90 | 23.00 | 132,936 | +0.01(+0.04%) |
Mar 12, 2015 | 23.00 | 23.00 | 22.78 | 22.99 | 112,665 | +0.09(+0.39%) |
Mar 11, 2015 | 22.61 | 22.95 | 22.25 | 22.90 | 210,119 | +0.10(+0.44%) |
Mar 10, 2015 | 22.79 | 23.06 | 22.59 | 22.80 | 172,942 | -0.15(-0.65%) |
Mar 09, 2015 | 23.34 | 23.40 | 22.63 | 22.95 | 184,282 | -0.39(-1.67%) |
Mar 06, 2015 | 23.50 | 23.82 | 23.29 | 23.34 | 126,656 | -0.29(-1.23%) |
Mar 05, 2015 | 23.50 | 23.66 | 23.41 | 23.63 | 45,590 | +0.14(+0.60%) |
Mar 04, 2015 | 23.68 | 24.05 | 23.38 | 23.49 | 223,936 | -0.24(-1.01%) |
Mar 03, 2015 | 23.12 | 23.87 | 23.00 | 23.73 | 369,592 | +0.55(+2.37%) |