Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.420 | 7.580 | 7.240 | 7.330 | 285,531 | -0.08(-1.08%) |
Mar 30, 2016 | 7.350 | 7.505 | 7.250 | 7.410 | 274,541 | +0.10(+1.37%) |
Mar 29, 2016 | 7.120 | 7.430 | 7.040 | 7.310 | 438,675 | +0.18(+2.52%) |
Mar 28, 2016 | 7.160 | 7.245 | 7.030 | 7.130 | 131,021 | -0.02(-0.28%) |
Mar 24, 2016 | 7.150 | 7.150 | 7.150 | 7.150 | 257,300 | +0.06(+0.85%) |
Mar 23, 2016 | 7.520 | 7.570 | 7.010 | 7.090 | 400,270 | -0.48(-6.34%) |
Mar 22, 2016 | 7.690 | 7.690 | 7.420 | 7.570 | 198,498 | -0.11(-1.43%) |
Mar 21, 2016 | 7.660 | 7.900 | 7.510 | 7.680 | 310,142 | +0.02(+0.26%) |
Mar 18, 2016 | 7.560 | 7.700 | 7.450 | 7.660 | 391,258 | +0.16(+2.13%) |
Mar 17, 2016 | 7.140 | 7.610 | 7.070 | 7.500 | 240,452 | +0.33(+4.60%) |
Mar 16, 2016 | 7.030 | 7.230 | 6.980 | 7.170 | 422,356 | +0.07(+0.99%) |
Mar 15, 2016 | 7.370 | 7.410 | 7.030 | 7.100 | 332,435 | -0.25(-3.40%) |
Mar 14, 2016 | 7.030 | 7.410 | 6.900 | 7.350 | 296,434 | +0.23(+3.23%) |
Mar 11, 2016 | 7.590 | 7.880 | 6.920 | 7.120 | 748,034 | -0.68(-8.72%) |
Mar 10, 2016 | 7.700 | 7.890 | 7.280 | 7.800 | 2,096,895 | +0.76(+10.80%) |
Mar 09, 2016 | 7.150 | 7.510 | 6.900 | 7.040 | 566,372 | -0.06(-0.85%) |
Mar 08, 2016 | 7.380 | 7.540 | 7.080 | 7.100 | 335,133 | -0.25(-3.40%) |
Mar 07, 2016 | 7.230 | 7.720 | 7.020 | 7.350 | 271,975 | +0.15(+2.08%) |
Mar 04, 2016 | 7.070 | 7.450 | 6.920 | 7.200 | 301,074 | +0.12(+1.69%) |
Mar 03, 2016 | 6.970 | 7.770 | 6.790 | 7.080 | 361,840 | +0.18(+2.61%) |
Mar 02, 2016 | 6.720 | 7.090 | 6.630 | 6.900 | 831,712 | +0.20(+2.99%) |
Mar 01, 2016 | 6.680 | 7.060 | 6.490 | 6.700 | 779,539 | +0.05(+0.75%) |
Feb 29, 2016 | 6.750 | 6.910 | 6.620 | 6.650 | 245,323 | -0.09(-1.34%) |
Feb 26, 2016 | 6.710 | 7.150 | 6.510 | 6.740 | 249,431 | +0.04(+0.60%) |
Feb 25, 2016 | 6.680 | 7.150 | 6.550 | 6.700 | 159,642 | +0.01(+0.15%) |
Feb 24, 2016 | 6.660 | 7.070 | 6.328 | 6.690 | 139,032 | -0.01(-0.15%) |
Feb 23, 2016 | 7.070 | 7.180 | 6.435 | 6.700 | 369,311 | -0.33(-4.69%) |
Feb 22, 2016 | 6.810 | 7.080 | 6.710 | 7.030 | 250,956 | +0.26(+3.84%) |
Feb 19, 2016 | 6.990 | 7.040 | 6.740 | 6.770 | 202,985 | -0.26(-3.70%) |
Feb 18, 2016 | 6.930 | 7.180 | 6.550 | 7.030 | 282,564 | +0.09(+1.30%) |
Feb 17, 2016 | 7.070 | 7.330 | 6.835 | 6.940 | 431,535 | -0.07(-1.00%) |
Feb 16, 2016 | 6.380 | 7.040 | 6.330 | 7.010 | 357,042 | +0.64(+10.05%) |
Feb 12, 2016 | 6.430 | 6.370 | 6.370 | 6.370 | 542,100 | +0.00(+0.00%) |
Feb 11, 2016 | 6.080 | 6.740 | 5.940 | 6.370 | 1,084,778 | +0.20(+3.24%) |
Feb 10, 2016 | 6.120 | 6.490 | 5.990 | 6.170 | 309,864 | +0.14(+2.32%) |
Feb 09, 2016 | 6.000 | 6.100 | 5.850 | 6.030 | 888,757 | -0.01(-0.17%) |
Feb 08, 2016 | 5.920 | 6.110 | 5.690 | 6.040 | 446,800 | +0.11(+1.85%) |
Feb 05, 2016 | 6.110 | 6.350 | 5.910 | 5.930 | 503,264 | -0.17(-2.79%) |
Feb 04, 2016 | 5.950 | 6.305 | 5.910 | 6.100 | 413,238 | +0.15(+2.52%) |
Feb 03, 2016 | 5.990 | 6.060 | 5.600 | 5.950 | 200,880 | +0.09(+1.54%) |
Feb 02, 2016 | 5.930 | 5.940 | 5.700 | 5.860 | 184,567 | -0.11(-1.84%) |
Feb 01, 2016 | 5.930 | 6.170 | 5.770 | 5.970 | 351,636 | +0.03(+0.51%) |
Jan 29, 2016 | 6.010 | 6.200 | 5.870 | 5.940 | 503,774 | +0.05(+0.85%) |
Jan 28, 2016 | 6.170 | 6.320 | 5.850 | 5.890 | 269,125 | -0.23(-3.76%) |
Jan 27, 2016 | 6.620 | 6.660 | 6.090 | 6.120 | 444,616 | -0.57(-8.52%) |
Jan 26, 2016 | 6.550 | 6.880 | 6.420 | 6.690 | 196,784 | +0.13(+1.98%) |
Jan 25, 2016 | 7.230 | 7.735 | 6.490 | 6.560 | 383,121 | -0.60(-8.38%) |
Jan 22, 2016 | 6.970 | 7.310 | 6.745 | 7.160 | 421,411 | +0.30(+4.37%) |
Jan 21, 2016 | 6.920 | 7.210 | 6.585 | 6.860 | 279,519 | -0.07(-1.01%) |
Jan 20, 2016 | 6.590 | 7.010 | 6.380 | 6.930 | 317,686 | +0.19(+2.82%) |
Jan 19, 2016 | 6.740 | 6.860 | 6.445 | 6.740 | 311,667 | -0.14(-2.03%) |
Jan 15, 2016 | 6.740 | 6.880 | 6.880 | 6.880 | 676,400 | -0.08(-1.15%) |
Jan 14, 2016 | 7.780 | 7.780 | 6.930 | 6.960 | 645,545 | -0.76(-9.84%) |
Jan 13, 2016 | 7.860 | 8.250 | 7.500 | 7.720 | 359,666 | -0.08(-1.03%) |
Jan 12, 2016 | 7.660 | 8.100 | 7.340 | 7.800 | 608,532 | +0.23(+3.04%) |
Jan 11, 2016 | 8.000 | 8.130 | 7.170 | 7.570 | 349,984 | -0.39(-4.90%) |
Jan 08, 2016 | 8.240 | 8.240 | 7.730 | 7.960 | 197,423 | -0.19(-2.33%) |
Jan 07, 2016 | 8.020 | 8.245 | 7.860 | 8.150 | 325,052 | +0.03(+0.37%) |
Jan 06, 2016 | 8.220 | 8.290 | 8.060 | 8.120 | 178,712 | -0.19(-2.29%) |
Jan 05, 2016 | 8.330 | 8.590 | 8.100 | 8.310 | 147,896 | -0.05(-0.60%) |
Jan 04, 2016 | 8.330 | 8.390 | 7.910 | 8.360 | 382,855 | -0.13(-1.53%) |
Dec 31, 2015 | 8.580 | 8.490 | 8.490 | 8.490 | 381,900 | -0.17(-1.96%) |
Dec 30, 2015 | 8.750 | 8.990 | 8.510 | 8.660 | 319,298 | -0.14(-1.59%) |
Dec 29, 2015 | 8.830 | 9.100 | 8.598 | 8.800 | 248,775 | +0.09(+1.03%) |
Dec 28, 2015 | 8.830 | 9.100 | 8.560 | 8.710 | 298,728 | -0.18(-2.02%) |
Dec 24, 2015 | 8.640 | 8.890 | 8.890 | 8.890 | 95,800 | +0.28(+3.25%) |
Dec 23, 2015 | 8.570 | 8.920 | 8.510 | 8.610 | 204,227 | +0.11(+1.29%) |
Dec 22, 2015 | 8.250 | 8.610 | 8.220 | 8.500 | 339,094 | +0.23(+2.78%) |
Dec 21, 2015 | 8.320 | 8.560 | 7.945 | 8.270 | 257,938 | +0.04(+0.49%) |
Dec 18, 2015 | 8.070 | 8.280 | 7.830 | 8.230 | 423,834 | +0.11(+1.35%) |
Dec 17, 2015 | 8.200 | 8.340 | 8.050 | 8.120 | 229,576 | -0.05(-0.61%) |
Dec 16, 2015 | 7.820 | 8.200 | 7.770 | 8.170 | 231,630 | +0.36(+4.61%) |
Dec 15, 2015 | 7.520 | 7.990 | 7.520 | 7.810 | 249,942 | +0.30(+3.99%) |
Dec 14, 2015 | 7.700 | 7.820 | 7.300 | 7.510 | 550,590 | -0.18(-2.34%) |
Dec 11, 2015 | 7.890 | 8.197 | 7.420 | 7.690 | 527,313 | -0.36(-4.47%) |
Dec 10, 2015 | 7.300 | 8.100 | 7.280 | 8.050 | 367,916 | +0.77(+10.58%) |
Dec 09, 2015 | 7.040 | 7.375 | 7.040 | 7.280 | 199,152 | +0.22(+3.12%) |
Dec 08, 2015 | 7.000 | 7.140 | 6.910 | 7.060 | 233,433 | +0.03(+0.43%) |
Dec 07, 2015 | 6.960 | 7.130 | 6.860 | 7.030 | 244,390 | +0.03(+0.43%) |
Dec 04, 2015 | 6.980 | 7.680 | 6.850 | 7.000 | 889,260 | +0.01(+0.14%) |
Dec 03, 2015 | 7.180 | 7.300 | 6.910 | 6.990 | 245,673 | -0.21(-2.92%) |
Dec 02, 2015 | 7.940 | 8.090 | 7.160 | 7.200 | 569,902 | -0.78(-9.77%) |
Dec 01, 2015 | 8.610 | 8.840 | 7.930 | 7.980 | 592,667 | -0.63(-7.32%) |
Nov 30, 2015 | 8.520 | 8.820 | 8.390 | 8.610 | 594,545 | +0.13(+1.53%) |
Nov 27, 2015 | 8.410 | 8.550 | 8.180 | 8.480 | 300,152 | +0.15(+1.80%) |
Nov 25, 2015 | 7.550 | 8.330 | 8.330 | 8.330 | 632,200 | +0.82(+10.92%) |
Nov 24, 2015 | 7.000 | 7.635 | 7.000 | 7.510 | 338,595 | +0.44(+6.22%) |
Nov 23, 2015 | 7.000 | 7.140 | 6.870 | 7.070 | 404,682 | +0.24(+3.51%) |
Nov 20, 2015 | 6.550 | 7.330 | 6.540 | 6.830 | 1,126,469 | +0.27(+4.12%) |
Nov 19, 2015 | 6.540 | 6.610 | 6.250 | 6.560 | 1,053,429 | +0.27(+4.29%) |
Nov 18, 2015 | 6.150 | 6.350 | 6.100 | 6.290 | 852,222 | +0.19(+3.11%) |
Nov 17, 2015 | 6.220 | 6.230 | 6.000 | 6.100 | 499,361 | -0.12(-1.93%) |
Nov 16, 2015 | 6.280 | 6.403 | 6.140 | 6.220 | 986,343 | -0.06(-0.88%) |
Nov 13, 2015 | 6.220 | 6.310 | 6.030 | 6.275 | 975,192 | -0.00(-0.08%) |
Nov 12, 2015 | 6.400 | 6.520 | 5.890 | 6.280 | 4,926,301 | -2.09(-24.97%) |
Nov 11, 2015 | 8.840 | 9.055 | 8.060 | 8.370 | 612,000 | -0.44(-4.99%) |
Nov 10, 2015 | 9.200 | 9.250 | 8.690 | 8.810 | 682,928 | -0.34(-3.72%) |
Nov 09, 2015 | 9.140 | 9.275 | 9.030 | 9.150 | 230,135 | +0.01(+0.11%) |
Nov 06, 2015 | 9.030 | 9.300 | 8.820 | 9.140 | 434,105 | +0.09(+0.99%) |
Nov 05, 2015 | 9.190 | 9.300 | 8.990 | 9.050 | 301,240 | -0.15(-1.63%) |
Nov 04, 2015 | 9.250 | 9.370 | 9.030 | 9.200 | 381,886 | -0.02(-0.22%) |
Nov 03, 2015 | 9.770 | 9.830 | 9.000 | 9.220 | 956,923 | -0.61(-6.21%) |
Nov 02, 2015 | 9.720 | 9.945 | 9.600 | 9.830 | 271,930 | +0.08(+0.82%) |
Oct 30, 2015 | 9.940 | 10.05 | 9.540 | 9.750 | 291,275 | -0.21(-2.11%) |
Oct 29, 2015 | 10.02 | 10.06 | 9.880 | 9.960 | 259,427 | -0.07(-0.70%) |
Oct 28, 2015 | 9.880 | 10.21 | 9.760 | 10.03 | 375,992 | +0.14(+1.42%) |
Oct 27, 2015 | 10.00 | 10.06 | 9.720 | 9.890 | 754,353 | -0.15(-1.49%) |
Oct 26, 2015 | 10.50 | 10.59 | 10.01 | 10.04 | 301,403 | -0.46(-4.38%) |
Oct 23, 2015 | 11.07 | 11.15 | 10.49 | 10.50 | 171,402 | -0.35(-3.23%) |
Oct 22, 2015 | 10.41 | 11.17 | 10.41 | 10.85 | 508,717 | +0.46(+4.43%) |
Oct 21, 2015 | 10.58 | 10.72 | 10.27 | 10.39 | 195,640 | -0.14(-1.33%) |
Oct 20, 2015 | 10.41 | 10.94 | 10.35 | 10.53 | 384,292 | +0.18(+1.74%) |
Oct 19, 2015 | 10.25 | 10.49 | 10.15 | 10.35 | 197,940 | +0.02(+0.19%) |
Oct 16, 2015 | 10.26 | 10.50 | 10.09 | 10.33 | 181,176 | +0.07(+0.68%) |
Oct 15, 2015 | 10.07 | 10.26 | 9.900 | 10.26 | 150,082 | +0.26(+2.60%) |
Oct 14, 2015 | 10.17 | 10.50 | 9.920 | 10.00 | 259,256 | -0.20(-1.96%) |
Oct 13, 2015 | 10.49 | 10.84 | 10.00 | 10.20 | 249,273 | -0.32(-3.04%) |
Oct 12, 2015 | 10.31 | 10.69 | 10.14 | 10.52 | 299,949 | +0.16(+1.54%) |
Oct 09, 2015 | 10.32 | 10.50 | 10.10 | 10.36 | 311,133 | +0.09(+0.88%) |
Oct 08, 2015 | 10.01 | 10.51 | 10.01 | 10.27 | 450,499 | +0.27(+2.70%) |
Oct 07, 2015 | 9.670 | 10.24 | 9.650 | 10.00 | 2,195,782 | +0.40(+4.17%) |
Oct 06, 2015 | 10.04 | 10.09 | 9.500 | 9.600 | 3,153,434 | -0.50(-4.95%) |
Oct 05, 2015 | 10.09 | 10.18 | 9.990 | 10.10 | 372,190 | +0.07(+0.70%) |
Oct 02, 2015 | 9.880 | 10.13 | 9.880 | 10.03 | 506,756 | +0.02(+0.20%) |
Oct 01, 2015 | 10.53 | 10.59 | 9.860 | 10.01 | 378,043 | -0.49(-4.67%) |
Sep 30, 2015 | 10.65 | 10.80 | 10.35 | 10.50 | 432,657 | -0.15(-1.41%) |
Sep 29, 2015 | 10.63 | 10.84 | 10.30 | 10.65 | 480,759 | -0.04(-0.37%) |
Sep 28, 2015 | 10.30 | 10.75 | 10.09 | 10.69 | 482,547 | +0.25(+2.39%) |
Sep 25, 2015 | 11.16 | 11.25 | 10.38 | 10.44 | 606,025 | -0.55(-5.00%) |
Sep 24, 2015 | 10.60 | 11.00 | 10.55 | 10.99 | 426,877 | +0.35(+3.29%) |
Sep 23, 2015 | 10.44 | 10.87 | 10.44 | 10.64 | 518,349 | +0.16(+1.53%) |
Sep 22, 2015 | 10.00 | 10.82 | 9.980 | 10.48 | 380,926 | +0.19(+1.85%) |
Sep 21, 2015 | 9.940 | 10.86 | 9.860 | 10.29 | 641,281 | +0.30(+3.00%) |
Sep 18, 2015 | 10.11 | 10.16 | 9.780 | 9.990 | 793,067 | -0.43(-4.13%) |
Sep 17, 2015 | 10.48 | 10.65 | 10.33 | 10.42 | 360,711 | -0.02(-0.19%) |
Sep 16, 2015 | 10.77 | 10.78 | 10.37 | 10.44 | 323,668 | -0.37(-3.42%) |
Sep 15, 2015 | 11.11 | 11.71 | 10.71 | 10.81 | 514,998 | -0.31(-2.79%) |
Sep 14, 2015 | 11.37 | 11.52 | 10.87 | 11.12 | 306,337 | -0.35(-3.05%) |
Sep 11, 2015 | 11.62 | 11.76 | 11.14 | 11.47 | 486,555 | -0.40(-3.37%) |
Sep 10, 2015 | 12.15 | 12.22 | 11.39 | 11.87 | 365,402 | -0.31(-2.55%) |
Sep 09, 2015 | 12.50 | 12.82 | 12.13 | 12.18 | 259,205 | -0.38(-3.03%) |
Sep 08, 2015 | 12.61 | 12.71 | 12.42 | 12.56 | 283,029 | +0.09(+0.72%) |
Sep 04, 2015 | 12.38 | 12.47 | 12.47 | 12.47 | 252,100 | -0.11(-0.87%) |
Sep 03, 2015 | 12.48 | 12.83 | 12.18 | 12.58 | 618,805 | +0.17(+1.37%) |
Sep 02, 2015 | 12.85 | 13.00 | 11.93 | 12.41 | 451,759 | -0.44(-3.42%) |
Sep 01, 2015 | 12.73 | 13.09 | 12.54 | 12.85 | 439,233 | -0.14(-1.08%) |
Aug 31, 2015 | 12.89 | 13.21 | 12.80 | 12.99 | 499,088 | -0.07(-0.54%) |
Aug 28, 2015 | 12.69 | 13.22 | 12.61 | 13.06 | 457,783 | +0.37(+2.92%) |
Aug 27, 2015 | 12.47 | 13.15 | 12.32 | 12.69 | 606,037 | +0.29(+2.34%) |
Aug 26, 2015 | 12.85 | 13.00 | 11.91 | 12.40 | 409,591 | -0.15(-1.20%) |
Aug 25, 2015 | 13.54 | 13.62 | 12.50 | 12.55 | 548,754 | -0.42(-3.24%) |
Aug 24, 2015 | 12.18 | 13.30 | 11.85 | 12.97 | 567,528 | -0.03(-0.23%) |
Aug 21, 2015 | 13.01 | 13.27 | 12.88 | 13.00 | 906,911 | -0.32(-2.40%) |
Aug 20, 2015 | 13.74 | 13.83 | 13.12 | 13.32 | 423,804 | -0.68(-4.86%) |
Aug 19, 2015 | 14.03 | 14.22 | 13.76 | 14.00 | 545,476 | -0.23(-1.62%) |
Aug 18, 2015 | 14.52 | 14.74 | 13.86 | 14.23 | 307,959 | -0.29(-2.00%) |
Aug 17, 2015 | 14.64 | 14.83 | 14.26 | 14.52 | 345,004 | -0.09(-0.62%) |
Aug 14, 2015 | 14.33 | 15.02 | 13.91 | 14.61 | 438,382 | +0.16(+1.11%) |
Aug 13, 2015 | 15.24 | 15.24 | 13.75 | 14.45 | 1,323,850 | +0.72(+5.24%) |
Aug 12, 2015 | 13.67 | 14.53 | 11.70 | 13.73 | 1,888,170 | -0.87(-5.96%) |
Aug 11, 2015 | 15.64 | 15.64 | 14.37 | 14.60 | 849,684 | -1.27(-8.00%) |
Aug 10, 2015 | 16.31 | 16.88 | 15.81 | 15.87 | 353,878 | -0.46(-2.82%) |
Aug 07, 2015 | 16.62 | 16.70 | 16.24 | 16.33 | 255,149 | -0.50(-2.97%) |
Aug 06, 2015 | 17.35 | 17.44 | 16.45 | 16.83 | 267,063 | -0.54(-3.11%) |
Aug 05, 2015 | 17.16 | 17.44 | 16.88 | 17.37 | 165,442 | +0.32(+1.88%) |
Aug 04, 2015 | 16.51 | 17.42 | 16.51 | 17.05 | 334,348 | +0.62(+3.77%) |
Aug 03, 2015 | 16.50 | 16.89 | 16.18 | 16.43 | 555,910 | -0.09(-0.54%) |
Jul 31, 2015 | 16.58 | 16.73 | 16.15 | 16.52 | 251,167 | -0.02(-0.12%) |
Jul 30, 2015 | 16.42 | 16.69 | 16.37 | 16.54 | 98,444 | +0.04(+0.24%) |
Jul 29, 2015 | 16.85 | 16.85 | 16.40 | 16.50 | 116,799 | -0.39(-2.31%) |
Jul 28, 2015 | 16.37 | 17.03 | 15.81 | 16.89 | 334,761 | +0.63(+3.87%) |
Jul 27, 2015 | 16.31 | 17.03 | 15.79 | 16.26 | 267,581 | -0.30(-1.81%) |
Jul 24, 2015 | 18.14 | 18.14 | 16.33 | 16.56 | 385,839 | -1.58(-8.71%) |
Jul 23, 2015 | 18.42 | 18.48 | 18.12 | 18.14 | 80,100 | -0.32(-1.73%) |
Jul 22, 2015 | 18.58 | 18.79 | 18.38 | 18.46 | 58,850 | +0.03(+0.16%) |
Jul 21, 2015 | 18.13 | 18.69 | 17.94 | 18.43 | 391,122 | +0.24(+1.32%) |
Jul 20, 2015 | 19.97 | 19.97 | 18.11 | 18.19 | 337,082 | -1.69(-8.50%) |
Jul 17, 2015 | 19.57 | 20.11 | 19.47 | 19.88 | 313,132 | +0.23(+1.17%) |
Jul 16, 2015 | 19.14 | 19.81 | 19.13 | 19.65 | 249,932 | +0.66(+3.48%) |
Jul 15, 2015 | 18.19 | 19.05 | 18.08 | 18.99 | 547,903 | +0.84(+4.63%) |
Jul 14, 2015 | 18.08 | 18.17 | 17.98 | 18.15 | 229,564 | +0.02(+0.11%) |
Jul 13, 2015 | 17.93 | 18.18 | 17.90 | 18.13 | 357,458 | +0.36(+2.03%) |
Jul 10, 2015 | 17.34 | 18.02 | 17.33 | 17.77 | 431,070 | +0.68(+3.98%) |
Jul 09, 2015 | 17.28 | 17.33 | 16.87 | 17.09 | 238,837 | +0.10(+0.59%) |
Jul 08, 2015 | 17.22 | 17.40 | 16.59 | 16.99 | 587,223 | -0.43(-2.47%) |
Jul 07, 2015 | 16.10 | 17.47 | 16.00 | 17.42 | 552,861 | +1.31(+8.13%) |
Jul 06, 2015 | 16.59 | 16.59 | 15.60 | 16.11 | 446,709 | -0.64(-3.82%) |
Jul 02, 2015 | 17.78 | 16.75 | 16.75 | 16.75 | 261,700 | -1.06(-5.95%) |
Jul 01, 2015 | 18.70 | 18.70 | 17.54 | 17.81 | 519,889 | -0.79(-4.25%) |
Jun 30, 2015 | 19.01 | 19.03 | 18.21 | 18.60 | 474,224 | -0.48(-2.52%) |
Jun 29, 2015 | 20.89 | 20.89 | 18.82 | 19.08 | 221,571 | -1.89(-9.01%) |
Jun 26, 2015 | 21.51 | 21.64 | 20.47 | 20.97 | 1,539,468 | -0.48(-2.24%) |
Jun 25, 2015 | 19.40 | 21.63 | 19.36 | 21.45 | 310,530 | +0.82(+3.97%) |
Jun 24, 2015 | 21.02 | 21.23 | 20.37 | 20.63 | 264,844 | -0.37(-1.76%) |
Jun 23, 2015 | 20.59 | 21.40 | 20.51 | 21.00 | 252,922 | +0.38(+1.84%) |
Jun 22, 2015 | 20.47 | 20.71 | 20.22 | 20.62 | 726,848 | +0.27(+1.33%) |
Jun 19, 2015 | 20.43 | 20.80 | 20.16 | 20.35 | 752,435 | +0.09(+0.44%) |
Jun 18, 2015 | 19.44 | 20.29 | 19.43 | 20.26 | 274,823 | +0.90(+4.65%) |
Jun 17, 2015 | 19.05 | 19.48 | 19.05 | 19.36 | 156,194 | +0.31(+1.63%) |
Jun 16, 2015 | 18.95 | 19.21 | 18.64 | 19.05 | 140,672 | +0.10(+0.53%) |
Jun 15, 2015 | 17.77 | 18.97 | 17.77 | 18.95 | 238,762 | +1.14(+6.40%) |
Jun 12, 2015 | 17.70 | 17.96 | 17.60 | 17.81 | 200,385 | +0.09(+0.51%) |
Jun 11, 2015 | 18.11 | 18.40 | 17.50 | 17.72 | 384,239 | -0.68(-3.70%) |
Jun 10, 2015 | 18.35 | 18.56 | 18.26 | 18.40 | 85,859 | +0.06(+0.33%) |
Jun 09, 2015 | 18.63 | 18.69 | 18.18 | 18.34 | 192,863 | -0.18(-0.97%) |
Jun 08, 2015 | 18.52 | 18.63 | 18.09 | 18.52 | 170,484 | +0.05(+0.27%) |
Jun 05, 2015 | 18.03 | 18.50 | 17.80 | 18.47 | 151,479 | +0.47(+2.61%) |
Jun 04, 2015 | 18.75 | 18.88 | 17.76 | 18.00 | 286,745 | -0.76(-4.05%) |
Jun 03, 2015 | 18.68 | 19.46 | 18.46 | 18.76 | 369,478 | +0.01(+0.05%) |
Jun 02, 2015 | 19.37 | 19.46 | 18.69 | 18.75 | 269,787 | -0.63(-3.25%) |
Jun 01, 2015 | 19.84 | 19.87 | 19.20 | 19.38 | 238,873 | -0.46(-2.32%) |
May 29, 2015 | 19.81 | 19.89 | 19.47 | 19.84 | 296,774 | +0.05(+0.25%) |
May 28, 2015 | 19.64 | 19.94 | 19.53 | 19.79 | 237,908 | +0.08(+0.41%) |
May 27, 2015 | 19.04 | 19.76 | 18.97 | 19.71 | 232,236 | +0.66(+3.46%) |
May 26, 2015 | 19.81 | 20.00 | 18.75 | 19.05 | 259,742 | -0.75(-3.79%) |
May 22, 2015 | 19.83 | 19.80 | 19.80 | 19.80 | 169,200 | -0.01(-0.05%) |
May 21, 2015 | 20.29 | 20.74 | 19.76 | 19.81 | 247,859 | -0.41(-2.03%) |
May 20, 2015 | 20.30 | 20.37 | 19.91 | 20.22 | 278,604 | -0.02(-0.10%) |
May 19, 2015 | 19.19 | 20.45 | 19.19 | 20.24 | 689,481 | +1.02(+5.31%) |
May 18, 2015 | 19.13 | 19.24 | 18.70 | 19.22 | 317,182 | +0.04(+0.21%) |
May 15, 2015 | 19.97 | 19.97 | 19.04 | 19.18 | 435,467 | -0.48(-2.44%) |
May 14, 2015 | 19.65 | 20.00 | 19.25 | 19.66 | 339,165 | +0.08(+0.41%) |
May 13, 2015 | 19.95 | 20.00 | 19.51 | 19.58 | 312,329 | -0.43(-2.15%) |
May 12, 2015 | 19.92 | 20.10 | 19.77 | 20.01 | 302,071 | -0.20(-0.99%) |
May 11, 2015 | 19.84 | 20.42 | 18.75 | 20.21 | 728,879 | +0.34(+1.71%) |
May 08, 2015 | 22.42 | 22.42 | 19.80 | 19.87 | 947,859 | -1.42(-6.67%) |
May 07, 2015 | 21.61 | 22.03 | 21.05 | 21.29 | 600,629 | -0.48(-2.20%) |
May 06, 2015 | 22.35 | 22.40 | 21.62 | 21.77 | 342,875 | -0.86(-3.80%) |
May 05, 2015 | 23.55 | 23.68 | 22.37 | 22.63 | 534,641 | -1.12(-4.72%) |
May 04, 2015 | 22.77 | 23.83 | 22.62 | 23.75 | 356,504 | +0.98(+4.30%) |
May 01, 2015 | 21.99 | 22.87 | 21.28 | 22.77 | 815,714 | +1.09(+5.03%) |
Apr 30, 2015 | 22.44 | 22.45 | 21.42 | 21.68 | 2,672,362 | +0.21(+0.98%) |
Apr 29, 2015 | 22.26 | 22.95 | 21.30 | 21.47 | 537,369 | -1.41(-6.16%) |
Apr 28, 2015 | 23.39 | 24.24 | 22.50 | 22.88 | 381,046 | -0.39(-1.68%) |
Apr 27, 2015 | 23.06 | 24.49 | 23.02 | 23.27 | 296,466 | +0.41(+1.79%) |
Apr 24, 2015 | 22.78 | 23.00 | 22.71 | 22.86 | 194,201 | +0.15(+0.66%) |
Apr 23, 2015 | 22.85 | 23.29 | 22.58 | 22.71 | 153,310 | -0.08(-0.35%) |
Apr 22, 2015 | 23.37 | 23.37 | 22.50 | 22.79 | 217,294 | -0.60(-2.57%) |
Apr 21, 2015 | 23.05 | 23.79 | 22.83 | 23.39 | 207,249 | +0.50(+2.18%) |
Apr 20, 2015 | 23.92 | 23.92 | 22.85 | 22.89 | 183,076 | -1.06(-4.43%) |
Apr 17, 2015 | 23.92 | 24.20 | 23.23 | 23.95 | 279,824 | +0.07(+0.29%) |
Apr 16, 2015 | 24.15 | 24.25 | 23.62 | 23.88 | 187,074 | -0.16(-0.67%) |
Apr 15, 2015 | 23.54 | 24.40 | 22.82 | 24.04 | 335,752 | +0.36(+1.52%) |
Apr 14, 2015 | 24.20 | 24.71 | 23.41 | 23.68 | 311,465 | -0.46(-1.91%) |
Apr 13, 2015 | 24.70 | 25.46 | 24.04 | 24.14 | 506,962 | +0.05(+0.21%) |
Apr 10, 2015 | 25.90 | 25.90 | 23.84 | 24.09 | 594,801 | -1.37(-5.38%) |
Apr 09, 2015 | 24.67 | 25.92 | 24.07 | 25.46 | 1,090,626 | +1.22(+5.03%) |
Apr 08, 2015 | 22.40 | 24.49 | 22.40 | 24.24 | 570,487 | +1.79(+7.97%) |
Apr 07, 2015 | 22.12 | 22.87 | 22.00 | 22.45 | 467,493 | +0.44(+2.00%) |
Apr 06, 2015 | 21.40 | 22.10 | 21.33 | 22.01 | 502,172 | +0.15(+0.69%) |
Apr 02, 2015 | 21.12 | 21.86 | 21.86 | 21.86 | 1,150,900 | +1.56(+7.68%) |