Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.77 | 11.04 | 10.41 | 10.82 | 601,047 | +0.14(+1.30%) |
Apr 28, 2016 | 10.66 | 10.77 | 10.28 | 10.68 | 1,283,030 | -0.06(-0.57%) |
Apr 27, 2016 | 10.80 | 10.84 | 10.34 | 10.75 | 524,526 | +0.39(+3.75%) |
Apr 26, 2016 | 10.77 | 10.89 | 10.25 | 10.36 | 1,811,923 | -0.27(-2.53%) |
Apr 25, 2016 | 10.93 | 10.97 | 10.58 | 10.63 | 969,896 | -0.31(-2.80%) |
Apr 22, 2016 | 10.54 | 10.93 | 10.53 | 10.93 | 1,619,945 | +0.41(+3.91%) |
Apr 21, 2016 | 10.69 | 10.84 | 10.39 | 10.52 | 505,904 | -0.16(-1.47%) |
Apr 20, 2016 | 10.04 | 11.00 | 9.961 | 10.68 | 1,262,234 | +0.55(+5.39%) |
Apr 19, 2016 | 9.549 | 10.20 | 9.474 | 10.13 | 1,196,025 | +0.67(+7.11%) |
Apr 18, 2016 | 8.794 | 9.474 | 8.779 | 9.460 | 1,374,343 | +0.30(+3.27%) |
Apr 15, 2016 | 9.235 | 9.437 | 9.026 | 9.160 | 621,408 | -0.28(-2.93%) |
Apr 14, 2016 | 9.452 | 9.460 | 9.220 | 9.437 | 875,929 | -0.01(-0.16%) |
Apr 13, 2016 | 9.602 | 9.721 | 9.377 | 9.452 | 756,194 | -0.18(-1.86%) |
Apr 12, 2016 | 9.340 | 9.669 | 9.213 | 9.632 | 915,351 | +0.36(+3.87%) |
Apr 11, 2016 | 9.415 | 9.602 | 9.213 | 9.273 | 631,333 | -0.06(-0.64%) |
Apr 08, 2016 | 9.175 | 9.540 | 8.986 | 9.332 | 1,032,210 | +0.41(+4.61%) |
Apr 07, 2016 | 8.585 | 8.973 | 8.495 | 8.921 | 1,567,674 | +0.24(+2.76%) |
Apr 06, 2016 | 8.278 | 8.749 | 8.241 | 8.682 | 864,791 | +0.53(+6.51%) |
Apr 05, 2016 | 7.927 | 8.248 | 7.859 | 8.151 | 906,917 | +0.12(+1.49%) |
Apr 04, 2016 | 8.480 | 8.846 | 7.949 | 8.031 | 785,159 | -0.57(-6.61%) |
Apr 01, 2016 | 8.809 | 8.906 | 8.472 | 8.600 | 1,074,661 | -0.43(-4.72%) |
Mar 31, 2016 | 8.540 | 9.033 | 8.540 | 9.026 | 588,090 | +0.36(+4.14%) |
Mar 30, 2016 | 8.428 | 8.936 | 8.405 | 8.667 | 694,274 | +0.31(+3.67%) |
Mar 29, 2016 | 8.158 | 8.443 | 7.964 | 8.360 | 481,371 | +0.06(+0.72%) |
Mar 28, 2016 | 8.525 | 8.562 | 8.248 | 8.300 | 376,137 | -0.19(-2.29%) |
Mar 24, 2016 | 8.420 | 8.495 | 8.495 | 8.495 | 777,091 | -0.02(-0.26%) |
Mar 23, 2016 | 9.033 | 9.422 | 8.517 | 8.517 | 1,134,227 | -0.73(-7.85%) |
Mar 22, 2016 | 8.689 | 9.362 | 8.686 | 9.243 | 1,779,853 | +0.41(+4.66%) |
Mar 21, 2016 | 8.951 | 8.951 | 8.300 | 8.831 | 1,168,360 | -0.16(-1.83%) |
Mar 18, 2016 | 8.869 | 9.063 | 8.779 | 8.996 | 2,884,128 | +0.29(+3.35%) |
Mar 17, 2016 | 8.540 | 9.041 | 8.435 | 8.704 | 1,063,917 | +0.18(+2.11%) |
Mar 16, 2016 | 7.837 | 8.540 | 7.770 | 8.525 | 1,305,994 | +0.73(+9.30%) |
Mar 15, 2016 | 7.575 | 7.799 | 7.485 | 7.799 | 1,015,687 | +0.04(+0.48%) |
Mar 14, 2016 | 7.590 | 7.889 | 7.530 | 7.762 | 1,680,977 | +0.02(+0.29%) |
Mar 11, 2016 | 7.672 | 7.889 | 7.590 | 7.740 | 2,111,809 | +0.18(+2.37%) |
Mar 10, 2016 | 7.545 | 7.717 | 7.388 | 7.560 | 2,310,899 | -0.05(-0.69%) |
Mar 09, 2016 | 7.590 | 7.725 | 7.440 | 7.612 | 990,093 | +0.14(+1.90%) |
Mar 08, 2016 | 8.121 | 8.128 | 7.433 | 7.470 | 1,263,505 | -0.82(-9.92%) |
Mar 07, 2016 | 8.181 | 8.443 | 8.046 | 8.293 | 2,187,540 | +0.18(+2.21%) |
Mar 04, 2016 | 8.293 | 8.540 | 7.777 | 8.114 | 3,014,927 | -0.16(-1.90%) |
Mar 03, 2016 | 7.343 | 8.779 | 7.313 | 8.271 | 2,207,862 | +0.82(+11.04%) |
Mar 02, 2016 | 6.820 | 7.515 | 6.812 | 7.448 | 1,387,996 | +0.56(+8.14%) |
Mar 01, 2016 | 6.902 | 7.007 | 6.670 | 6.887 | 1,123,981 | +0.02(+0.33%) |
Feb 29, 2016 | 6.468 | 6.895 | 6.468 | 6.865 | 1,901,993 | +0.40(+6.25%) |
Feb 26, 2016 | 6.491 | 6.902 | 6.379 | 6.461 | 1,477,899 | +0.11(+1.77%) |
Feb 25, 2016 | 6.394 | 6.431 | 6.109 | 6.349 | 1,300,979 | +0.04(+0.71%) |
Feb 24, 2016 | 5.982 | 6.311 | 5.571 | 6.304 | 1,374,183 | +0.16(+2.68%) |
Feb 23, 2016 | 6.551 | 6.633 | 6.005 | 6.139 | 1,260,469 | -0.52(-7.75%) |
Feb 22, 2016 | 6.289 | 6.797 | 6.237 | 6.655 | 1,869,173 | +0.58(+9.61%) |
Feb 19, 2016 | 5.863 | 6.169 | 5.459 | 6.072 | 3,008,271 | -0.02(-0.37%) |
Feb 18, 2016 | 6.005 | 6.154 | 5.765 | 6.094 | 2,141,907 | +0.33(+5.71%) |
Feb 17, 2016 | 5.608 | 6.057 | 4.726 | 5.765 | 4,766,017 | -0.38(-6.20%) |
Feb 16, 2016 | 6.379 | 6.468 | 6.147 | 6.147 | 4,751,002 | -0.09(-1.44%) |
Feb 12, 2016 | 6.102 | 6.237 | 6.237 | 6.237 | 2,225,229 | +0.35(+5.97%) |
Feb 11, 2016 | 6.094 | 6.483 | 5.736 | 5.885 | 1,863,693 | -0.49(-7.63%) |
Feb 10, 2016 | 6.394 | 6.835 | 6.169 | 6.371 | 2,871,788 | -0.09(-1.39%) |
Feb 09, 2016 | 6.528 | 6.693 | 6.177 | 6.461 | 1,614,996 | -0.28(-4.11%) |
Feb 08, 2016 | 7.799 | 7.852 | 6.730 | 6.738 | 1,951,272 | -1.29(-16.03%) |
Feb 05, 2016 | 7.897 | 8.248 | 7.650 | 8.024 | 985,563 | +0.03(+0.37%) |
Feb 04, 2016 | 7.979 | 8.211 | 7.852 | 7.994 | 1,578,467 | +0.07(+0.85%) |
Feb 03, 2016 | 8.143 | 8.143 | 7.526 | 7.927 | 1,252,661 | -0.07(-0.93%) |
Feb 02, 2016 | 8.181 | 8.570 | 7.912 | 8.001 | 1,295,013 | -0.61(-7.12%) |
Feb 01, 2016 | 8.794 | 8.854 | 8.472 | 8.615 | 1,675,624 | -0.35(-3.92%) |
Jan 29, 2016 | 9.153 | 9.542 | 8.734 | 8.966 | 1,409,344 | -0.12(-1.32%) |
Jan 28, 2016 | 9.235 | 9.512 | 8.689 | 9.086 | 1,233,826 | +0.18(+2.02%) |
Jan 27, 2016 | 8.798 | 8.971 | 8.493 | 8.906 | 2,077,936 | -0.04(-0.49%) |
Jan 26, 2016 | 9.246 | 9.341 | 8.725 | 8.950 | 1,846,692 | -0.22(-2.45%) |
Jan 25, 2016 | 9.131 | 10.03 | 9.051 | 9.174 | 1,934,504 | -0.18(-1.93%) |
Jan 22, 2016 | 8.457 | 9.558 | 8.428 | 9.355 | 3,234,782 | +1.27(+15.67%) |
Jan 21, 2016 | 7.625 | 8.269 | 7.538 | 8.088 | 1,422,784 | +0.52(+6.89%) |
Jan 20, 2016 | 7.914 | 7.965 | 7.183 | 7.567 | 2,010,328 | -0.76(-9.13%) |
Jan 19, 2016 | 9.000 | 9.131 | 8.016 | 8.327 | 1,878,607 | -0.69(-7.63%) |
Jan 15, 2016 | 9.116 | 9.015 | 9.015 | 9.015 | 1,465,450 | -0.46(-4.82%) |
Jan 14, 2016 | 8.964 | 9.514 | 8.544 | 9.471 | 1,622,981 | +0.73(+8.37%) |
Jan 13, 2016 | 9.413 | 9.956 | 8.544 | 8.740 | 2,384,108 | -0.38(-4.21%) |
Jan 12, 2016 | 9.449 | 9.732 | 8.732 | 9.123 | 1,386,906 | -0.24(-2.55%) |
Jan 11, 2016 | 10.05 | 10.13 | 9.261 | 9.362 | 1,396,898 | -0.98(-9.45%) |
Jan 08, 2016 | 10.30 | 10.69 | 10.05 | 10.34 | 1,046,441 | +0.07(+0.71%) |
Jan 07, 2016 | 10.69 | 10.85 | 10.10 | 10.27 | 1,409,849 | -0.65(-5.97%) |
Jan 06, 2016 | 11.71 | 11.72 | 10.89 | 10.92 | 855,122 | -1.13(-9.38%) |
Jan 05, 2016 | 12.10 | 12.10 | 11.48 | 12.05 | 685,344 | -0.07(-0.60%) |
Jan 04, 2016 | 12.01 | 12.34 | 11.69 | 12.12 | 846,578 | +0.12(+0.97%) |
Dec 31, 2015 | 11.15 | 12.01 | 12.01 | 12.01 | 1,364,218 | +0.67(+5.94%) |
Dec 30, 2015 | 11.40 | 11.57 | 10.94 | 11.33 | 1,090,288 | -0.38(-3.22%) |
Dec 29, 2015 | 11.78 | 12.13 | 11.35 | 11.71 | 1,027,205 | -0.01(-0.06%) |
Dec 28, 2015 | 11.77 | 12.01 | 11.53 | 11.72 | 1,436,713 | -0.31(-2.59%) |
Dec 24, 2015 | 12.43 | 12.03 | 12.03 | 12.03 | 829,054 | -0.17(-1.37%) |
Dec 23, 2015 | 11.48 | 12.22 | 11.08 | 12.19 | 1,524,506 | +1.01(+9.00%) |
Dec 22, 2015 | 10.67 | 11.32 | 10.67 | 11.19 | 2,394,521 | +0.54(+5.03%) |
Dec 21, 2015 | 10.07 | 10.69 | 9.819 | 10.65 | 1,931,121 | +0.39(+3.81%) |
Dec 18, 2015 | 10.000 | 10.59 | 9.811 | 10.26 | 3,998,479 | +0.25(+2.46%) |
Dec 17, 2015 | 9.956 | 10.10 | 9.420 | 10.01 | 1,828,933 | +0.06(+0.58%) |
Dec 16, 2015 | 9.348 | 10.31 | 9.275 | 9.956 | 1,647,340 | +0.51(+5.36%) |
Dec 15, 2015 | 9.500 | 9.826 | 9.290 | 9.449 | 1,228,975 | +0.07(+0.77%) |
Dec 14, 2015 | 9.710 | 9.905 | 9.181 | 9.377 | 1,510,883 | -0.38(-3.86%) |
Dec 11, 2015 | 9.775 | 9.913 | 9.449 | 9.753 | 1,592,120 | -0.22(-2.25%) |
Dec 10, 2015 | 10.43 | 10.68 | 9.942 | 9.978 | 1,080,379 | -0.46(-4.44%) |
Dec 09, 2015 | 9.551 | 10.77 | 9.529 | 10.44 | 2,455,000 | +1.07(+11.44%) |
Dec 08, 2015 | 9.022 | 10.01 | 8.892 | 9.370 | 1,902,966 | +0.06(+0.62%) |
Dec 07, 2015 | 9.558 | 9.674 | 8.696 | 9.312 | 2,090,761 | -0.82(-8.08%) |
Dec 04, 2015 | 10.32 | 10.53 | 9.992 | 10.13 | 1,422,166 | -0.32(-3.05%) |
Dec 03, 2015 | 10.77 | 10.86 | 10.25 | 10.45 | 1,522,329 | -0.31(-2.89%) |
Dec 02, 2015 | 10.67 | 10.89 | 10.47 | 10.76 | 1,401,325 | -0.04(-0.34%) |
Dec 01, 2015 | 10.78 | 10.88 | 10.66 | 10.80 | 1,021,290 | -0.01(-0.07%) |
Nov 30, 2015 | 10.76 | 11.03 | 10.69 | 10.80 | 1,665,116 | +0.03(+0.27%) |
Nov 27, 2015 | 10.81 | 10.93 | 10.71 | 10.77 | 291,956 | -0.20(-1.78%) |
Nov 25, 2015 | 11.10 | 10.97 | 10.97 | 10.97 | 629,490 | -0.25(-2.26%) |
Nov 24, 2015 | 11.09 | 11.52 | 11.01 | 11.22 | 738,223 | +0.14(+1.24%) |
Nov 23, 2015 | 10.86 | 11.13 | 10.75 | 11.09 | 1,019,796 | +0.22(+2.00%) |
Nov 20, 2015 | 11.22 | 11.30 | 10.75 | 10.87 | 1,088,030 | -0.39(-3.47%) |
Nov 19, 2015 | 11.98 | 12.04 | 11.24 | 11.26 | 1,284,777 | -0.89(-7.33%) |
Nov 18, 2015 | 12.02 | 12.19 | 11.69 | 12.15 | 814,677 | +0.28(+2.38%) |
Nov 17, 2015 | 12.14 | 12.14 | 11.50 | 11.87 | 635,430 | -0.34(-2.79%) |
Nov 16, 2015 | 11.64 | 12.24 | 11.60 | 12.21 | 733,301 | +0.54(+4.66%) |
Nov 13, 2015 | 11.86 | 11.90 | 11.38 | 11.66 | 1,825,027 | -0.08(-0.68%) |
Nov 12, 2015 | 12.03 | 12.08 | 11.64 | 11.74 | 963,524 | -0.57(-4.64%) |
Nov 11, 2015 | 12.63 | 12.63 | 12.03 | 12.32 | 1,356,761 | -0.26(-2.07%) |
Nov 10, 2015 | 12.69 | 12.92 | 12.43 | 12.58 | 354,550 | -0.22(-1.70%) |
Nov 09, 2015 | 12.89 | 13.27 | 12.67 | 12.79 | 678,869 | -0.11(-0.84%) |
Nov 06, 2015 | 13.25 | 13.39 | 12.89 | 12.90 | 781,577 | -0.36(-2.73%) |
Nov 05, 2015 | 13.18 | 13.51 | 12.94 | 13.27 | 979,360 | +0.01(+0.11%) |
Nov 04, 2015 | 13.15 | 13.78 | 12.76 | 13.25 | 1,119,853 | -0.17(-1.24%) |
Nov 03, 2015 | 12.68 | 13.47 | 12.66 | 13.42 | 737,761 | +0.83(+6.56%) |
Nov 02, 2015 | 12.53 | 12.71 | 12.28 | 12.59 | 1,126,011 | +0.10(+0.81%) |
Oct 30, 2015 | 12.36 | 12.93 | 12.06 | 12.49 | 783,487 | +0.35(+2.86%) |
Oct 29, 2015 | 11.95 | 12.50 | 11.87 | 12.14 | 633,028 | +0.19(+1.58%) |
Oct 28, 2015 | 11.43 | 12.08 | 11.33 | 11.95 | 1,026,786 | +0.58(+5.10%) |
Oct 27, 2015 | 11.85 | 11.88 | 11.27 | 11.37 | 809,063 | -0.56(-4.68%) |
Oct 26, 2015 | 12.17 | 12.27 | 11.88 | 11.93 | 722,823 | -0.29(-2.37%) |
Oct 23, 2015 | 12.42 | 12.56 | 12.17 | 12.22 | 828,897 | -0.18(-1.48%) |
Oct 22, 2015 | 12.57 | 12.57 | 11.92 | 12.41 | 809,667 | -0.09(-0.74%) |
Oct 21, 2015 | 12.75 | 12.97 | 12.46 | 12.50 | 690,453 | -0.26(-2.05%) |
Oct 20, 2015 | 12.75 | 12.97 | 12.63 | 12.76 | 439,165 | -0.03(-0.22%) |
Oct 19, 2015 | 12.94 | 13.02 | 12.61 | 12.79 | 447,923 | -0.30(-2.32%) |
Oct 16, 2015 | 12.89 | 13.19 | 12.75 | 13.09 | 730,042 | +0.22(+1.70%) |
Oct 15, 2015 | 12.53 | 12.90 | 12.39 | 12.87 | 505,277 | +0.36(+2.88%) |
Oct 14, 2015 | 12.24 | 12.69 | 12.11 | 12.51 | 790,008 | +0.21(+1.67%) |
Oct 13, 2015 | 12.53 | 12.75 | 12.28 | 12.31 | 662,995 | -0.34(-2.68%) |
Oct 12, 2015 | 12.70 | 12.83 | 12.37 | 12.65 | 787,554 | -0.08(-0.67%) |
Oct 09, 2015 | 12.73 | 13.37 | 12.63 | 12.73 | 1,608,213 | +0.00(+0.00%) |
Oct 08, 2015 | 12.43 | 12.94 | 12.20 | 12.73 | 772,771 | +0.28(+2.27%) |
Oct 07, 2015 | 12.51 | 12.71 | 12.36 | 12.45 | 896,502 | +0.07(+0.57%) |
Oct 06, 2015 | 12.31 | 12.73 | 12.27 | 12.38 | 855,117 | +0.11(+0.92%) |
Oct 05, 2015 | 11.88 | 12.47 | 11.88 | 12.27 | 1,067,079 | +0.53(+4.52%) |
Oct 02, 2015 | 11.38 | 11.81 | 11.12 | 11.74 | 1,505,701 | +0.23(+2.03%) |
Oct 01, 2015 | 11.25 | 11.71 | 11.07 | 11.50 | 1,102,315 | +0.35(+3.17%) |
Sep 30, 2015 | 10.69 | 11.40 | 10.45 | 11.15 | 1,193,296 | +0.54(+5.14%) |
Sep 29, 2015 | 11.07 | 11.19 | 10.58 | 10.60 | 844,596 | -0.39(-3.54%) |
Sep 28, 2015 | 11.32 | 11.40 | 10.76 | 10.99 | 1,198,911 | -0.47(-4.13%) |
Sep 25, 2015 | 11.57 | 11.83 | 11.36 | 11.47 | 512,361 | -0.06(-0.55%) |
Sep 24, 2015 | 11.45 | 11.69 | 10.96 | 11.53 | 891,629 | -0.04(-0.37%) |
Sep 23, 2015 | 12.22 | 12.22 | 11.45 | 11.57 | 775,475 | -0.44(-3.65%) |
Sep 22, 2015 | 12.08 | 12.42 | 11.95 | 12.01 | 925,655 | -0.18(-1.51%) |
Sep 21, 2015 | 12.11 | 12.29 | 11.97 | 12.20 | 662,710 | +0.19(+1.59%) |
Sep 18, 2015 | 12.36 | 12.51 | 11.86 | 12.00 | 2,296,030 | -0.42(-3.36%) |
Sep 17, 2015 | 12.32 | 12.63 | 12.19 | 12.42 | 931,175 | +0.09(+0.75%) |
Sep 16, 2015 | 12.05 | 12.42 | 11.88 | 12.33 | 1,373,635 | +0.29(+2.41%) |
Sep 15, 2015 | 12.07 | 12.20 | 11.78 | 12.04 | 884,089 | -0.01(-0.12%) |
Sep 14, 2015 | 11.94 | 12.17 | 11.72 | 12.05 | 736,541 | +0.06(+0.47%) |
Sep 11, 2015 | 12.12 | 12.15 | 11.78 | 12.00 | 847,432 | -0.34(-2.75%) |
Sep 10, 2015 | 12.32 | 12.41 | 12.09 | 12.34 | 1,209,696 | +0.03(+0.23%) |
Sep 09, 2015 | 12.32 | 12.61 | 12.22 | 12.31 | 788,467 | -0.08(-0.69%) |
Sep 08, 2015 | 12.36 | 12.56 | 12.27 | 12.39 | 668,950 | +0.06(+0.46%) |
Sep 04, 2015 | 12.10 | 12.34 | 12.34 | 12.34 | 574,948 | +0.08(+0.69%) |
Sep 03, 2015 | 12.22 | 12.61 | 12.07 | 12.25 | 535,230 | +0.09(+0.76%) |
Sep 02, 2015 | 12.35 | 12.73 | 11.89 | 12.16 | 2,375,888 | -0.08(-0.69%) |
Sep 01, 2015 | 12.25 | 12.41 | 12.10 | 12.24 | 787,915 | -0.23(-1.82%) |
Aug 31, 2015 | 12.46 | 12.72 | 12.28 | 12.47 | 939,649 | -0.12(-0.96%) |
Aug 28, 2015 | 12.38 | 13.19 | 12.38 | 12.59 | 1,328,253 | +0.25(+2.01%) |
Aug 27, 2015 | 11.93 | 12.36 | 11.62 | 12.34 | 984,779 | +0.79(+6.79%) |
Aug 26, 2015 | 11.44 | 11.59 | 11.22 | 11.56 | 1,122,031 | +0.23(+2.06%) |
Aug 25, 2015 | 11.69 | 12.01 | 11.29 | 11.32 | 1,535,217 | -0.03(-0.25%) |
Aug 24, 2015 | 11.25 | 11.98 | 10.84 | 11.35 | 1,507,070 | -0.50(-4.24%) |
Aug 21, 2015 | 12.23 | 12.45 | 11.84 | 11.86 | 776,809 | -0.54(-4.39%) |
Aug 20, 2015 | 12.73 | 13.02 | 12.32 | 12.40 | 533,898 | -0.50(-3.84%) |
Aug 19, 2015 | 13.25 | 13.54 | 12.89 | 12.90 | 627,852 | -0.41(-3.08%) |
Aug 18, 2015 | 13.40 | 13.68 | 13.22 | 13.31 | 476,562 | -0.09(-0.69%) |
Aug 17, 2015 | 12.92 | 13.60 | 12.92 | 13.40 | 444,030 | +0.28(+2.10%) |
Aug 14, 2015 | 13.07 | 13.41 | 13.04 | 13.12 | 740,955 | +0.11(+0.87%) |
Aug 13, 2015 | 13.57 | 14.01 | 12.91 | 13.01 | 959,997 | -0.59(-4.32%) |
Aug 12, 2015 | 12.63 | 13.77 | 12.59 | 13.60 | 1,255,756 | +0.78(+6.07%) |
Aug 11, 2015 | 13.07 | 13.10 | 12.60 | 12.82 | 664,624 | -0.45(-3.41%) |
Aug 10, 2015 | 12.45 | 13.43 | 12.44 | 13.27 | 914,891 | +0.82(+6.59%) |
Aug 07, 2015 | 12.37 | 12.96 | 12.18 | 12.45 | 1,015,763 | -0.10(-0.79%) |
Aug 06, 2015 | 12.12 | 12.85 | 11.25 | 12.55 | 2,056,281 | +0.21(+1.66%) |
Aug 05, 2015 | 13.63 | 14.07 | 12.32 | 12.34 | 1,577,348 | -1.03(-7.67%) |
Aug 04, 2015 | 13.43 | 13.66 | 13.31 | 13.37 | 1,028,557 | -0.26(-1.92%) |
Aug 03, 2015 | 13.94 | 13.94 | 13.44 | 13.63 | 587,265 | -0.28(-2.03%) |
Jul 31, 2015 | 14.13 | 14.25 | 13.91 | 13.91 | 429,800 | -0.28(-1.94%) |
Jul 30, 2015 | 14.23 | 14.43 | 14.10 | 14.19 | 626,738 | -0.17(-1.18%) |
Jul 29, 2015 | 14.29 | 14.56 | 14.04 | 14.36 | 713,888 | +0.07(+0.52%) |
Jul 28, 2015 | 14.04 | 14.40 | 13.97 | 14.29 | 1,038,474 | +0.28(+2.03%) |
Jul 27, 2015 | 13.61 | 14.10 | 13.40 | 14.00 | 1,176,269 | +0.33(+2.39%) |
Jul 24, 2015 | 13.65 | 13.83 | 13.54 | 13.67 | 577,112 | +0.03(+0.25%) |
Jul 23, 2015 | 13.44 | 13.75 | 13.38 | 13.64 | 821,896 | +0.17(+1.24%) |
Jul 22, 2015 | 14.02 | 14.21 | 13.38 | 13.47 | 1,019,016 | -0.56(-4.01%) |
Jul 21, 2015 | 13.99 | 14.42 | 13.99 | 14.04 | 587,837 | +0.01(+0.10%) |
Jul 20, 2015 | 14.45 | 14.56 | 13.97 | 14.02 | 835,334 | -0.49(-3.35%) |
Jul 17, 2015 | 14.52 | 14.63 | 14.31 | 14.51 | 1,156,549 | -0.01(-0.05%) |
Jul 16, 2015 | 15.18 | 15.20 | 14.33 | 14.51 | 804,153 | -0.50(-3.33%) |
Jul 15, 2015 | 15.43 | 15.49 | 14.94 | 15.01 | 619,520 | -0.43(-2.79%) |
Jul 14, 2015 | 15.33 | 15.53 | 15.12 | 15.44 | 650,858 | +0.08(+0.54%) |
Jul 13, 2015 | 15.53 | 15.81 | 15.27 | 15.36 | 619,789 | -0.17(-1.07%) |
Jul 10, 2015 | 15.52 | 15.62 | 15.35 | 15.53 | 564,398 | +0.15(+0.99%) |
Jul 09, 2015 | 15.13 | 15.51 | 15.07 | 15.38 | 658,033 | +0.33(+2.22%) |
Jul 08, 2015 | 15.32 | 15.43 | 14.76 | 15.04 | 856,223 | -0.36(-2.34%) |
Jul 07, 2015 | 15.05 | 15.53 | 14.83 | 15.40 | 1,656,494 | +0.34(+2.26%) |
Jul 06, 2015 | 15.39 | 15.42 | 14.99 | 15.06 | 1,046,382 | -0.38(-2.47%) |
Jul 02, 2015 | 15.26 | 15.44 | 15.44 | 15.44 | 583,171 | +0.16(+1.04%) |
Jul 01, 2015 | 15.25 | 15.31 | 15.08 | 15.28 | 1,210,536 | +0.03(+0.23%) |
Jun 30, 2015 | 15.76 | 15.85 | 15.06 | 15.25 | 1,259,005 | -0.50(-3.17%) |
Jun 29, 2015 | 16.08 | 16.23 | 15.67 | 15.75 | 781,487 | -0.46(-2.83%) |
Jun 26, 2015 | 16.33 | 16.33 | 16.14 | 16.21 | 853,433 | -0.17(-1.06%) |
Jun 25, 2015 | 16.72 | 16.72 | 16.31 | 16.38 | 522,754 | -0.37(-2.20%) |
Jun 24, 2015 | 16.79 | 17.01 | 16.67 | 16.75 | 885,086 | -0.08(-0.45%) |
Jun 23, 2015 | 16.94 | 17.18 | 16.76 | 16.83 | 714,164 | -0.25(-1.46%) |
Jun 22, 2015 | 17.30 | 17.30 | 16.67 | 17.08 | 984,025 | -0.18(-1.05%) |
Jun 19, 2015 | 16.65 | 17.29 | 16.64 | 17.26 | 5,266,498 | +0.47(+2.77%) |
Jun 18, 2015 | 16.80 | 16.97 | 16.66 | 16.79 | 950,696 | +0.02(+0.12%) |
Jun 17, 2015 | 16.61 | 16.98 | 16.61 | 16.77 | 417,338 | +0.04(+0.25%) |
Jun 16, 2015 | 16.86 | 16.95 | 16.62 | 16.73 | 428,949 | -0.19(-1.15%) |
Jun 15, 2015 | 16.47 | 16.99 | 16.28 | 16.92 | 675,888 | +0.43(+2.61%) |
Jun 12, 2015 | 16.07 | 16.53 | 15.97 | 16.49 | 556,528 | +0.31(+1.93%) |
Jun 11, 2015 | 16.34 | 16.37 | 16.08 | 16.18 | 411,039 | -0.10(-0.64%) |
Jun 10, 2015 | 16.26 | 16.42 | 16.15 | 16.28 | 474,223 | +0.10(+0.64%) |
Jun 09, 2015 | 16.07 | 16.31 | 16.02 | 16.18 | 427,132 | +0.16(+1.00%) |
Jun 08, 2015 | 16.50 | 16.60 | 16.00 | 16.02 | 845,218 | -0.47(-2.86%) |
Jun 05, 2015 | 16.40 | 16.74 | 16.07 | 16.49 | 817,961 | +0.04(+0.25%) |
Jun 04, 2015 | 16.80 | 16.91 | 16.44 | 16.45 | 722,398 | -0.36(-2.15%) |
Jun 03, 2015 | 17.25 | 17.25 | 16.77 | 16.81 | 752,288 | -0.44(-2.57%) |
Jun 02, 2015 | 17.41 | 17.57 | 17.15 | 17.26 | 1,297,256 | -0.15(-0.88%) |
Jun 01, 2015 | 17.21 | 17.49 | 17.17 | 17.41 | 570,489 | +0.18(+1.05%) |
May 29, 2015 | 17.09 | 17.26 | 16.99 | 17.23 | 1,011,366 | +0.01(+0.04%) |
May 28, 2015 | 17.21 | 17.45 | 16.96 | 17.22 | 809,990 | -0.26(-1.51%) |
May 27, 2015 | 17.55 | 17.62 | 17.23 | 17.49 | 1,454,713 | -0.08(-0.43%) |
May 26, 2015 | 17.42 | 17.60 | 17.25 | 17.56 | 630,450 | +0.03(+0.20%) |
May 22, 2015 | 17.14 | 17.53 | 17.53 | 17.53 | 480,453 | +0.20(+1.16%) |
May 21, 2015 | 17.09 | 17.41 | 17.04 | 17.33 | 433,440 | +0.24(+1.42%) |
May 20, 2015 | 17.08 | 17.15 | 16.99 | 17.08 | 384,783 | +0.00(+0.00%) |
May 19, 2015 | 16.99 | 17.10 | 16.73 | 17.08 | 578,024 | -0.01(-0.04%) |
May 18, 2015 | 17.14 | 17.22 | 17.01 | 17.09 | 510,610 | -0.10(-0.61%) |
May 15, 2015 | 17.14 | 17.26 | 16.96 | 17.19 | 874,015 | +0.05(+0.28%) |
May 14, 2015 | 17.18 | 17.32 | 17.08 | 17.15 | 624,953 | -0.02(-0.12%) |
May 13, 2015 | 16.96 | 17.29 | 16.96 | 17.17 | 970,553 | +0.31(+1.81%) |
May 12, 2015 | 16.82 | 16.92 | 16.58 | 16.86 | 624,290 | +0.05(+0.29%) |
May 11, 2015 | 16.71 | 16.97 | 16.71 | 16.81 | 831,117 | -0.05(-0.29%) |
May 08, 2015 | 16.90 | 16.98 | 16.62 | 16.86 | 1,068,528 | -0.08(-0.45%) |
May 07, 2015 | 17.60 | 17.60 | 16.85 | 16.94 | 1,122,764 | -0.78(-4.43%) |
May 06, 2015 | 17.76 | 17.84 | 17.44 | 17.72 | 583,602 | -0.12(-0.66%) |
May 05, 2015 | 17.74 | 17.93 | 17.62 | 17.84 | 781,988 | +0.20(+1.14%) |
May 04, 2015 | 17.78 | 17.83 | 17.53 | 17.64 | 445,358 | -0.16(-0.90%) |