Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.64 | 12.64 | 11.78 | 12.01 | 119,038 | -0.63(-4.98%) |
Apr 28, 2016 | 12.45 | 12.72 | 12.27 | 12.64 | 145,776 | +0.24(+1.94%) |
Apr 27, 2016 | 12.21 | 12.45 | 11.97 | 12.40 | 134,915 | +0.19(+1.56%) |
Apr 26, 2016 | 11.47 | 12.39 | 11.24 | 12.21 | 335,732 | +0.82(+7.20%) |
Apr 25, 2016 | 11.83 | 11.99 | 11.37 | 11.39 | 74,124 | -0.48(-4.04%) |
Apr 22, 2016 | 11.55 | 11.95 | 11.55 | 11.87 | 157,118 | +0.31(+2.68%) |
Apr 21, 2016 | 11.58 | 11.95 | 11.51 | 11.56 | 86,479 | +0.08(+0.70%) |
Apr 20, 2016 | 11.32 | 11.51 | 11.20 | 11.48 | 61,348 | +0.18(+1.59%) |
Apr 19, 2016 | 11.26 | 11.39 | 10.88 | 11.30 | 131,362 | +0.23(+2.08%) |
Apr 18, 2016 | 11.14 | 11.33 | 10.92 | 11.07 | 86,414 | -0.05(-0.45%) |
Apr 15, 2016 | 11.30 | 11.65 | 11.11 | 11.12 | 104,193 | -0.24(-2.11%) |
Apr 14, 2016 | 11.07 | 11.50 | 10.86 | 11.36 | 122,681 | +0.26(+2.34%) |
Apr 13, 2016 | 11.30 | 11.58 | 11.02 | 11.10 | 181,311 | -0.15(-1.33%) |
Apr 12, 2016 | 10.36 | 11.38 | 10.36 | 11.25 | 252,622 | +0.89(+8.59%) |
Apr 11, 2016 | 10.57 | 10.74 | 10.24 | 10.36 | 105,722 | -0.17(-1.61%) |
Apr 08, 2016 | 10.91 | 10.97 | 10.41 | 10.53 | 116,331 | -0.29(-2.68%) |
Apr 07, 2016 | 10.82 | 10.98 | 10.46 | 10.82 | 202,212 | -0.01(-0.09%) |
Apr 06, 2016 | 9.900 | 10.85 | 9.900 | 10.83 | 338,489 | +0.91(+9.17%) |
Apr 05, 2016 | 10.28 | 10.28 | 9.780 | 9.920 | 192,359 | -0.41(-3.97%) |
Apr 04, 2016 | 10.45 | 10.61 | 10.24 | 10.33 | 193,077 | +0.08(+0.78%) |
Apr 01, 2016 | 10.41 | 10.57 | 10.23 | 10.25 | 151,657 | -0.31(-2.94%) |
Mar 31, 2016 | 10.64 | 10.86 | 10.46 | 10.56 | 94,957 | +0.00(+0.00%) |
Mar 30, 2016 | 10.88 | 10.96 | 10.40 | 10.56 | 176,725 | -0.22(-2.04%) |
Mar 29, 2016 | 10.18 | 10.81 | 10.13 | 10.78 | 237,044 | +0.79(+7.91%) |
Mar 28, 2016 | 10.51 | 10.59 | 9.860 | 9.990 | 108,046 | -0.40(-3.85%) |
Mar 24, 2016 | 10.13 | 10.39 | 10.39 | 10.39 | 201,100 | +0.28(+2.77%) |
Mar 23, 2016 | 10.83 | 11.08 | 10.10 | 10.11 | 174,327 | -0.86(-7.84%) |
Mar 22, 2016 | 11.06 | 11.10 | 10.90 | 10.97 | 88,337 | -0.19(-1.70%) |
Mar 21, 2016 | 11.47 | 11.47 | 11.04 | 11.16 | 121,607 | -0.09(-0.80%) |
Mar 18, 2016 | 10.50 | 11.66 | 10.50 | 11.25 | 327,360 | +0.87(+8.38%) |
Mar 17, 2016 | 9.880 | 10.43 | 9.750 | 10.38 | 117,533 | +0.45(+4.53%) |
Mar 16, 2016 | 9.750 | 9.995 | 9.710 | 9.930 | 68,836 | +0.17(+1.74%) |
Mar 15, 2016 | 10.03 | 10.17 | 9.510 | 9.760 | 136,111 | -0.46(-4.50%) |
Mar 14, 2016 | 10.18 | 10.50 | 10.08 | 10.22 | 120,014 | +0.04(+0.39%) |
Mar 11, 2016 | 10.34 | 10.40 | 10.10 | 10.18 | 114,818 | -0.09(-0.88%) |
Mar 10, 2016 | 10.59 | 10.69 | 10.09 | 10.27 | 80,992 | -0.25(-2.38%) |
Mar 09, 2016 | 10.26 | 10.64 | 10.23 | 10.52 | 96,791 | +0.26(+2.53%) |
Mar 08, 2016 | 10.52 | 10.64 | 10.15 | 10.26 | 143,037 | -0.28(-2.66%) |
Mar 07, 2016 | 10.63 | 10.87 | 10.45 | 10.54 | 277,423 | -0.18(-1.68%) |
Mar 04, 2016 | 10.81 | 10.81 | 10.48 | 10.72 | 188,235 | -0.09(-0.83%) |
Mar 03, 2016 | 10.85 | 11.00 | 10.37 | 10.81 | 175,598 | -0.01(-0.09%) |
Mar 02, 2016 | 10.24 | 10.98 | 10.03 | 10.82 | 296,520 | +0.55(+5.36%) |
Mar 01, 2016 | 10.20 | 10.49 | 9.960 | 10.27 | 253,281 | +0.22(+2.19%) |
Feb 29, 2016 | 9.930 | 10.63 | 9.750 | 10.05 | 248,779 | +0.17(+1.72%) |
Feb 26, 2016 | 9.000 | 10.34 | 9.000 | 9.880 | 596,760 | +1.17(+13.43%) |
Feb 25, 2016 | 8.730 | 8.950 | 8.360 | 8.710 | 161,842 | +0.09(+1.04%) |
Feb 24, 2016 | 8.370 | 8.820 | 8.140 | 8.620 | 192,048 | +0.14(+1.65%) |
Feb 23, 2016 | 8.940 | 9.300 | 8.460 | 8.480 | 94,561 | -0.44(-4.93%) |
Feb 22, 2016 | 9.100 | 9.455 | 8.880 | 8.920 | 182,748 | -0.12(-1.33%) |
Feb 19, 2016 | 9.190 | 9.220 | 9.000 | 9.040 | 46,072 | -0.16(-1.74%) |
Feb 18, 2016 | 9.230 | 9.350 | 9.030 | 9.200 | 111,292 | +0.06(+0.66%) |
Feb 17, 2016 | 9.190 | 9.360 | 8.900 | 9.140 | 343,975 | +0.05(+0.55%) |
Feb 16, 2016 | 9.300 | 9.490 | 9.050 | 9.090 | 91,721 | -0.13(-1.41%) |
Feb 12, 2016 | 9.150 | 9.220 | 9.220 | 9.220 | 70,400 | +0.24(+2.67%) |
Feb 11, 2016 | 8.870 | 9.140 | 8.510 | 8.980 | 88,792 | -0.02(-0.22%) |
Feb 10, 2016 | 9.310 | 9.580 | 8.990 | 9.000 | 113,969 | -0.14(-1.53%) |
Feb 09, 2016 | 9.590 | 9.830 | 8.780 | 9.140 | 171,305 | -0.59(-6.06%) |
Feb 08, 2016 | 10.10 | 10.35 | 9.670 | 9.730 | 148,649 | -0.54(-5.26%) |
Feb 05, 2016 | 10.63 | 10.97 | 9.900 | 10.27 | 178,269 | -0.51(-4.73%) |
Feb 04, 2016 | 10.27 | 10.84 | 10.24 | 10.78 | 69,494 | +0.54(+5.27%) |
Feb 03, 2016 | 10.62 | 10.62 | 10.04 | 10.24 | 108,013 | -0.23(-2.20%) |
Feb 02, 2016 | 10.63 | 11.05 | 10.22 | 10.47 | 128,345 | +0.63(+6.40%) |
Feb 01, 2016 | 9.830 | 10.00 | 9.630 | 9.840 | 79,124 | -0.03(-0.30%) |
Jan 29, 2016 | 9.550 | 9.930 | 9.480 | 9.870 | 207,945 | +0.27(+2.81%) |
Jan 28, 2016 | 10.32 | 10.43 | 9.530 | 9.600 | 203,286 | -0.59(-5.79%) |
Jan 27, 2016 | 10.76 | 10.76 | 10.10 | 10.19 | 129,579 | -0.53(-4.94%) |
Jan 26, 2016 | 10.79 | 10.81 | 10.21 | 10.72 | 228,880 | -0.03(-0.28%) |
Jan 25, 2016 | 11.47 | 11.67 | 10.68 | 10.75 | 160,351 | -0.81(-7.01%) |
Jan 22, 2016 | 11.25 | 11.76 | 11.01 | 11.56 | 224,952 | +0.68(+6.25%) |
Jan 21, 2016 | 11.44 | 11.44 | 10.55 | 10.88 | 265,532 | -0.56(-4.90%) |
Jan 20, 2016 | 10.99 | 11.69 | 10.72 | 11.44 | 346,925 | +0.48(+4.38%) |
Jan 19, 2016 | 10.66 | 11.30 | 10.28 | 10.96 | 412,386 | +0.46(+4.38%) |
Jan 15, 2016 | 10.57 | 10.50 | 10.50 | 10.50 | 224,700 | -0.41(-3.76%) |
Jan 14, 2016 | 10.94 | 11.30 | 10.62 | 10.91 | 129,880 | +0.02(+0.18%) |
Jan 13, 2016 | 11.20 | 11.43 | 10.48 | 10.89 | 157,551 | -0.31(-2.77%) |
Jan 12, 2016 | 11.40 | 11.82 | 10.76 | 11.20 | 252,848 | -0.12(-1.06%) |
Jan 11, 2016 | 11.62 | 11.74 | 11.02 | 11.32 | 167,160 | -0.29(-2.50%) |
Jan 08, 2016 | 12.34 | 12.46 | 11.57 | 11.61 | 104,010 | -0.68(-5.53%) |
Jan 07, 2016 | 12.16 | 12.60 | 12.07 | 12.29 | 194,506 | -0.03(-0.24%) |
Jan 06, 2016 | 12.25 | 12.80 | 12.02 | 12.32 | 239,930 | +0.29(+2.41%) |
Jan 05, 2016 | 12.01 | 12.09 | 11.53 | 12.03 | 178,565 | +0.21(+1.78%) |
Jan 04, 2016 | 12.08 | 12.14 | 11.27 | 11.82 | 186,315 | -0.29(-2.39%) |
Dec 31, 2015 | 12.53 | 12.11 | 12.11 | 12.11 | 153,400 | -0.43(-3.43%) |
Dec 30, 2015 | 13.12 | 13.32 | 12.50 | 12.54 | 163,792 | -0.58(-4.42%) |
Dec 29, 2015 | 12.64 | 13.16 | 12.37 | 13.12 | 149,474 | +0.57(+4.54%) |
Dec 28, 2015 | 13.38 | 13.38 | 12.20 | 12.55 | 209,955 | -0.80(-5.99%) |
Dec 24, 2015 | 13.06 | 13.35 | 13.35 | 13.35 | 33,000 | +0.28(+2.14%) |
Dec 23, 2015 | 13.12 | 13.33 | 12.67 | 13.07 | 98,077 | +0.18(+1.40%) |
Dec 22, 2015 | 12.96 | 12.98 | 12.58 | 12.89 | 41,082 | -0.05(-0.39%) |
Dec 21, 2015 | 12.96 | 13.18 | 12.67 | 12.94 | 84,260 | +0.11(+0.86%) |
Dec 18, 2015 | 12.01 | 12.98 | 11.86 | 12.83 | 449,632 | +0.76(+6.30%) |
Dec 17, 2015 | 13.38 | 13.53 | 12.03 | 12.07 | 275,374 | -1.32(-9.86%) |
Dec 16, 2015 | 13.02 | 13.42 | 12.69 | 13.39 | 125,403 | +0.47(+3.64%) |
Dec 15, 2015 | 13.31 | 13.32 | 12.52 | 12.92 | 208,166 | -0.18(-1.37%) |
Dec 14, 2015 | 13.74 | 13.77 | 12.67 | 13.10 | 157,096 | -0.59(-4.31%) |
Dec 11, 2015 | 14.09 | 14.24 | 13.56 | 13.69 | 151,668 | -0.62(-4.33%) |
Dec 10, 2015 | 14.50 | 14.93 | 13.76 | 14.31 | 236,833 | -0.17(-1.17%) |
Dec 09, 2015 | 15.59 | 15.59 | 14.40 | 14.48 | 84,256 | -1.13(-7.24%) |
Dec 08, 2015 | 15.35 | 16.17 | 15.25 | 15.61 | 151,794 | -0.02(-0.13%) |
Dec 07, 2015 | 15.89 | 15.89 | 15.02 | 15.63 | 153,368 | -0.48(-2.98%) |
Dec 04, 2015 | 16.55 | 16.60 | 16.06 | 16.11 | 96,189 | -0.49(-2.95%) |
Dec 03, 2015 | 17.00 | 17.20 | 16.56 | 16.60 | 32,152 | -0.37(-2.18%) |
Dec 02, 2015 | 16.77 | 17.37 | 16.44 | 16.97 | 105,077 | +0.18(+1.07%) |
Dec 01, 2015 | 16.39 | 16.80 | 16.20 | 16.79 | 88,397 | +0.51(+3.13%) |
Nov 30, 2015 | 16.58 | 16.67 | 16.13 | 16.28 | 203,937 | -0.22(-1.33%) |
Nov 27, 2015 | 16.52 | 16.75 | 16.37 | 16.50 | 21,576 | +0.05(+0.30%) |
Nov 25, 2015 | 16.48 | 16.45 | 16.45 | 16.45 | 50,000 | +0.03(+0.18%) |
Nov 24, 2015 | 15.81 | 16.62 | 15.35 | 16.42 | 136,515 | +0.67(+4.25%) |
Nov 23, 2015 | 16.19 | 16.19 | 15.56 | 15.75 | 145,385 | -0.46(-2.84%) |
Nov 20, 2015 | 16.46 | 16.64 | 16.12 | 16.21 | 67,576 | -0.16(-0.98%) |
Nov 19, 2015 | 16.83 | 17.00 | 16.27 | 16.37 | 50,439 | -0.63(-3.71%) |
Nov 18, 2015 | 16.07 | 17.00 | 15.65 | 17.00 | 150,009 | +1.03(+6.45%) |
Nov 17, 2015 | 15.71 | 16.00 | 15.60 | 15.97 | 111,952 | +0.28(+1.78%) |
Nov 16, 2015 | 15.16 | 15.74 | 15.00 | 15.69 | 132,965 | +0.56(+3.70%) |
Nov 13, 2015 | 15.72 | 15.72 | 14.88 | 15.13 | 89,660 | -0.67(-4.24%) |
Nov 12, 2015 | 15.29 | 15.85 | 15.07 | 15.80 | 103,606 | +0.39(+2.53%) |
Nov 11, 2015 | 15.44 | 15.82 | 15.27 | 15.41 | 122,032 | -0.03(-0.19%) |
Nov 10, 2015 | 14.94 | 15.48 | 14.79 | 15.44 | 110,896 | +0.48(+3.21%) |
Nov 09, 2015 | 15.06 | 15.24 | 14.67 | 14.96 | 156,055 | -0.10(-0.66%) |
Nov 06, 2015 | 13.20 | 15.11 | 11.88 | 15.06 | 282,650 | +1.70(+12.72%) |
Nov 05, 2015 | 13.44 | 13.68 | 13.22 | 13.36 | 144,700 | -0.11(-0.82%) |
Nov 04, 2015 | 13.31 | 13.68 | 13.08 | 13.47 | 146,673 | +0.16(+1.20%) |
Nov 03, 2015 | 13.23 | 13.50 | 13.03 | 13.31 | 127,076 | +0.06(+0.45%) |
Nov 02, 2015 | 12.92 | 13.31 | 12.76 | 13.25 | 94,382 | +0.40(+3.11%) |
Oct 30, 2015 | 12.68 | 13.12 | 12.49 | 12.85 | 207,963 | +0.16(+1.26%) |
Oct 29, 2015 | 13.86 | 13.86 | 12.22 | 12.69 | 297,908 | -1.26(-9.03%) |
Oct 28, 2015 | 13.45 | 14.00 | 13.34 | 13.95 | 95,261 | +0.49(+3.64%) |
Oct 27, 2015 | 13.25 | 13.51 | 12.98 | 13.46 | 326,028 | +0.11(+0.82%) |
Oct 26, 2015 | 13.59 | 13.72 | 13.26 | 13.35 | 121,504 | -0.30(-2.20%) |
Oct 23, 2015 | 13.51 | 13.88 | 13.21 | 13.65 | 122,161 | +0.21(+1.56%) |
Oct 22, 2015 | 15.68 | 15.68 | 13.37 | 13.44 | 325,034 | -2.22(-14.18%) |
Oct 21, 2015 | 15.62 | 15.98 | 15.06 | 15.66 | 115,879 | +0.16(+1.03%) |
Oct 20, 2015 | 15.93 | 16.08 | 15.33 | 15.50 | 69,077 | -0.50(-3.12%) |
Oct 19, 2015 | 16.33 | 16.57 | 15.72 | 16.00 | 91,391 | -0.44(-2.68%) |
Oct 16, 2015 | 15.81 | 16.62 | 15.55 | 16.44 | 142,392 | +0.66(+4.18%) |
Oct 15, 2015 | 15.04 | 15.92 | 15.00 | 15.78 | 125,971 | +0.68(+4.50%) |
Oct 14, 2015 | 15.21 | 15.36 | 15.03 | 15.10 | 105,043 | -0.08(-0.53%) |
Oct 13, 2015 | 15.22 | 15.69 | 15.10 | 15.18 | 120,608 | -0.19(-1.24%) |
Oct 12, 2015 | 15.34 | 15.45 | 14.92 | 15.37 | 106,710 | +0.09(+0.59%) |
Oct 09, 2015 | 15.54 | 15.77 | 14.77 | 15.28 | 188,487 | -0.30(-1.93%) |
Oct 08, 2015 | 15.40 | 15.68 | 15.21 | 15.58 | 170,361 | +0.08(+0.52%) |
Oct 07, 2015 | 15.51 | 15.62 | 15.15 | 15.50 | 136,721 | +0.10(+0.65%) |
Oct 06, 2015 | 15.93 | 15.93 | 15.20 | 15.40 | 113,993 | -0.66(-4.11%) |
Oct 05, 2015 | 16.26 | 16.47 | 15.65 | 16.06 | 126,060 | -0.08(-0.50%) |
Oct 02, 2015 | 15.52 | 16.21 | 15.01 | 16.14 | 183,325 | +0.42(+2.67%) |
Oct 01, 2015 | 15.97 | 15.97 | 14.88 | 15.72 | 326,296 | -0.24(-1.50%) |
Sep 30, 2015 | 15.79 | 16.49 | 15.38 | 15.96 | 2,118,333 | +0.41(+2.64%) |
Sep 29, 2015 | 16.02 | 16.43 | 15.50 | 15.55 | 156,415 | -0.38(-2.39%) |
Sep 28, 2015 | 16.83 | 17.16 | 15.69 | 15.93 | 175,502 | -1.07(-6.29%) |
Sep 25, 2015 | 18.03 | 18.03 | 16.79 | 17.00 | 235,237 | -0.83(-4.66%) |
Sep 24, 2015 | 18.53 | 19.10 | 17.60 | 17.83 | 227,681 | -0.82(-4.40%) |
Sep 23, 2015 | 19.15 | 19.45 | 18.63 | 18.65 | 183,103 | -0.51(-2.66%) |
Sep 22, 2015 | 19.25 | 19.54 | 18.97 | 19.16 | 147,543 | -0.24(-1.24%) |
Sep 21, 2015 | 19.49 | 19.99 | 19.27 | 19.40 | 180,053 | +0.06(+0.31%) |
Sep 18, 2015 | 20.34 | 20.88 | 19.34 | 19.34 | 879,313 | -1.31(-6.34%) |
Sep 17, 2015 | 20.33 | 21.36 | 20.30 | 20.65 | 194,541 | +0.06(+0.29%) |
Sep 16, 2015 | 20.40 | 20.75 | 19.97 | 20.59 | 206,215 | +0.15(+0.73%) |
Sep 15, 2015 | 20.18 | 21.10 | 19.89 | 20.44 | 231,516 | +0.43(+2.15%) |
Sep 14, 2015 | 20.79 | 21.72 | 19.84 | 20.01 | 377,527 | -0.72(-3.47%) |
Sep 11, 2015 | 19.67 | 20.99 | 19.48 | 20.73 | 258,212 | +1.03(+5.23%) |
Sep 10, 2015 | 18.92 | 19.80 | 18.92 | 19.70 | 191,127 | +0.63(+3.30%) |
Sep 09, 2015 | 19.32 | 19.32 | 18.78 | 19.07 | 148,073 | +0.11(+0.58%) |
Sep 08, 2015 | 18.60 | 19.17 | 18.04 | 18.96 | 216,804 | +0.75(+4.12%) |
Sep 04, 2015 | 18.46 | 18.21 | 18.21 | 18.21 | 135,800 | -0.27(-1.46%) |
Sep 03, 2015 | 18.25 | 18.60 | 17.53 | 18.48 | 186,278 | +0.37(+2.04%) |
Sep 02, 2015 | 17.09 | 18.14 | 17.05 | 18.11 | 169,960 | +1.09(+6.40%) |
Sep 01, 2015 | 16.91 | 17.06 | 16.53 | 17.02 | 188,787 | +0.02(+0.12%) |
Aug 31, 2015 | 17.09 | 17.56 | 16.82 | 17.00 | 152,756 | -0.17(-0.99%) |
Aug 28, 2015 | 16.46 | 17.25 | 16.40 | 17.17 | 165,411 | +0.82(+5.02%) |
Aug 27, 2015 | 16.28 | 16.61 | 15.82 | 16.35 | 227,662 | +0.27(+1.68%) |
Aug 26, 2015 | 16.76 | 16.76 | 15.35 | 16.08 | 713,318 | -0.36(-2.19%) |
Aug 25, 2015 | 18.75 | 19.12 | 16.44 | 16.44 | 642,645 | -1.93(-10.51%) |
Aug 24, 2015 | 18.05 | 19.24 | 18.00 | 18.37 | 153,834 | -0.62(-3.26%) |
Aug 21, 2015 | 19.60 | 19.74 | 18.93 | 18.99 | 88,743 | -0.53(-2.72%) |
Aug 20, 2015 | 19.94 | 20.01 | 19.30 | 19.52 | 135,638 | -0.42(-2.11%) |
Aug 19, 2015 | 20.33 | 20.33 | 19.66 | 19.94 | 138,084 | -0.42(-2.06%) |
Aug 18, 2015 | 20.53 | 20.98 | 20.17 | 20.36 | 138,167 | +0.27(+1.34%) |
Aug 17, 2015 | 19.09 | 20.11 | 19.09 | 20.09 | 76,847 | +0.95(+4.96%) |
Aug 14, 2015 | 19.51 | 19.51 | 19.05 | 19.14 | 92,450 | -0.23(-1.19%) |
Aug 13, 2015 | 20.03 | 20.03 | 19.03 | 19.37 | 768,195 | -0.58(-2.91%) |
Aug 12, 2015 | 19.72 | 19.99 | 19.06 | 19.95 | 106,261 | +0.35(+1.79%) |
Aug 11, 2015 | 20.30 | 20.51 | 19.38 | 19.60 | 171,352 | -0.99(-4.81%) |
Aug 10, 2015 | 22.09 | 22.09 | 20.43 | 20.59 | 171,649 | -1.44(-6.54%) |
Aug 07, 2015 | 22.40 | 22.90 | 21.61 | 22.03 | 344,291 | -0.47(-2.09%) |
Aug 06, 2015 | 22.56 | 22.98 | 22.27 | 22.50 | 164,052 | -0.02(-0.09%) |
Aug 05, 2015 | 22.17 | 23.15 | 21.81 | 22.52 | 146,728 | +0.33(+1.49%) |
Aug 04, 2015 | 21.78 | 22.38 | 21.71 | 22.19 | 205,040 | +0.67(+3.11%) |
Aug 03, 2015 | 21.36 | 21.65 | 20.58 | 21.52 | 232,457 | +0.19(+0.89%) |
Jul 31, 2015 | 21.54 | 21.90 | 21.00 | 21.33 | 88,380 | -0.15(-0.70%) |
Jul 30, 2015 | 21.51 | 22.00 | 20.98 | 21.48 | 174,639 | -0.01(-0.05%) |
Jul 29, 2015 | 21.09 | 21.60 | 20.71 | 21.49 | 91,678 | +0.46(+2.19%) |
Jul 28, 2015 | 20.45 | 21.12 | 19.95 | 21.03 | 69,849 | +0.67(+3.29%) |
Jul 27, 2015 | 19.93 | 20.37 | 19.80 | 20.36 | 64,599 | +0.41(+2.06%) |
Jul 24, 2015 | 19.85 | 20.16 | 19.77 | 19.95 | 101,207 | -0.05(-0.25%) |
Jul 23, 2015 | 20.30 | 20.77 | 19.93 | 20.00 | 85,481 | -0.62(-3.01%) |
Jul 22, 2015 | 20.91 | 20.91 | 19.93 | 20.62 | 119,335 | -0.14(-0.67%) |
Jul 21, 2015 | 21.04 | 21.44 | 20.48 | 20.76 | 165,021 | -0.26(-1.24%) |
Jul 20, 2015 | 21.60 | 21.60 | 20.72 | 21.02 | 121,002 | -0.41(-1.91%) |
Jul 17, 2015 | 20.94 | 21.60 | 20.58 | 21.43 | 545,510 | +0.64(+3.08%) |
Jul 16, 2015 | 20.41 | 20.79 | 20.16 | 20.79 | 74,187 | +0.63(+3.12%) |
Jul 15, 2015 | 20.27 | 20.40 | 19.94 | 20.16 | 99,093 | -0.02(-0.10%) |
Jul 14, 2015 | 19.63 | 20.23 | 19.56 | 20.18 | 71,115 | +0.42(+2.13%) |
Jul 13, 2015 | 19.90 | 20.13 | 19.57 | 19.76 | 64,501 | +0.11(+0.56%) |
Jul 10, 2015 | 19.98 | 20.25 | 19.41 | 19.65 | 189,199 | -0.09(-0.46%) |
Jul 09, 2015 | 19.10 | 19.82 | 19.06 | 19.74 | 83,127 | +0.66(+3.46%) |
Jul 08, 2015 | 19.01 | 19.50 | 18.92 | 19.08 | 264,370 | -0.16(-0.83%) |
Jul 07, 2015 | 20.01 | 20.01 | 18.77 | 19.24 | 379,616 | -0.70(-3.51%) |
Jul 06, 2015 | 19.90 | 20.23 | 19.67 | 19.94 | 230,604 | -0.47(-2.30%) |
Jul 02, 2015 | 19.70 | 20.41 | 20.41 | 20.41 | 313,800 | +0.80(+4.08%) |
Jul 01, 2015 | 19.70 | 19.88 | 19.01 | 19.61 | 265,612 | +0.11(+0.56%) |
Jun 30, 2015 | 19.05 | 19.85 | 18.99 | 19.50 | 676,811 | +0.65(+3.45%) |
Jun 29, 2015 | 18.79 | 19.20 | 18.20 | 18.85 | 370,360 | -0.12(-0.63%) |
Jun 26, 2015 | 18.69 | 19.64 | 18.53 | 18.97 | 186,447 | +0.27(+1.44%) |
Jun 25, 2015 | 18.34 | 18.71 | 18.24 | 18.70 | 61,565 | +0.47(+2.58%) |
Jun 24, 2015 | 18.54 | 18.65 | 18.11 | 18.23 | 145,380 | -0.16(-0.87%) |
Jun 23, 2015 | 18.40 | 18.75 | 18.25 | 18.39 | 192,276 | +0.08(+0.44%) |
Jun 22, 2015 | 18.41 | 18.60 | 18.12 | 18.31 | 294,684 | -0.17(-0.92%) |
Jun 19, 2015 | 18.08 | 18.55 | 18.00 | 18.48 | 163,189 | +0.34(+1.87%) |
Jun 18, 2015 | 18.55 | 18.98 | 18.05 | 18.14 | 178,379 | -0.58(-3.10%) |
Jun 17, 2015 | 18.50 | 18.84 | 18.22 | 18.72 | 118,709 | +0.19(+1.03%) |
Jun 16, 2015 | 18.70 | 18.85 | 18.05 | 18.53 | 115,339 | -0.05(-0.27%) |
Jun 15, 2015 | 17.74 | 18.62 | 17.74 | 18.58 | 117,888 | +0.66(+3.68%) |
Jun 12, 2015 | 18.26 | 18.48 | 17.56 | 17.92 | 390,081 | -0.56(-3.03%) |
Jun 11, 2015 | 19.10 | 19.16 | 18.38 | 18.48 | 308,260 | -0.57(-2.99%) |
Jun 10, 2015 | 18.90 | 19.20 | 18.71 | 19.05 | 716,872 | +0.28(+1.49%) |
Jun 09, 2015 | 19.22 | 19.25 | 18.60 | 18.77 | 837,493 | -0.30(-1.57%) |
Jun 08, 2015 | 19.15 | 19.43 | 18.81 | 19.07 | 1,007,899 | +0.21(+1.11%) |