Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.46 | 11.46 | 10.87 | 10.96 | 29,778 | -0.47(-4.11%) |
Apr 28, 2016 | 11.96 | 12.11 | 11.39 | 11.43 | 39,708 | -0.48(-4.03%) |
Apr 27, 2016 | 12.29 | 12.32 | 11.81 | 11.91 | 30,221 | -0.40(-3.25%) |
Apr 26, 2016 | 12.74 | 12.77 | 11.99 | 12.31 | 40,155 | -0.36(-2.84%) |
Apr 25, 2016 | 12.51 | 13.02 | 12.51 | 12.67 | 43,658 | +0.24(+1.93%) |
Apr 22, 2016 | 12.45 | 13.12 | 12.30 | 12.43 | 72,073 | -0.02(-0.16%) |
Apr 21, 2016 | 11.90 | 12.54 | 11.62 | 12.45 | 137,407 | +0.63(+5.33%) |
Apr 20, 2016 | 11.91 | 12.10 | 11.82 | 11.82 | 52,409 | +0.05(+0.42%) |
Apr 19, 2016 | 11.93 | 12.24 | 11.67 | 11.77 | 36,912 | -0.12(-1.01%) |
Apr 18, 2016 | 12.21 | 12.27 | 11.65 | 11.89 | 69,952 | -0.38(-3.10%) |
Apr 15, 2016 | 12.51 | 12.55 | 12.19 | 12.27 | 41,419 | -0.23(-1.84%) |
Apr 14, 2016 | 12.01 | 12.58 | 11.84 | 12.50 | 79,978 | +0.56(+4.69%) |
Apr 13, 2016 | 11.23 | 12.10 | 11.15 | 11.94 | 65,398 | +0.82(+7.37%) |
Apr 12, 2016 | 11.18 | 11.38 | 10.85 | 11.12 | 58,305 | +0.07(+0.63%) |
Apr 11, 2016 | 12.04 | 12.19 | 11.05 | 11.05 | 87,046 | -0.93(-7.76%) |
Apr 08, 2016 | 12.20 | 12.35 | 11.83 | 11.98 | 93,449 | -0.01(-0.08%) |
Apr 07, 2016 | 11.59 | 12.25 | 11.47 | 11.99 | 109,008 | +0.20(+1.70%) |
Apr 06, 2016 | 11.46 | 12.27 | 11.42 | 11.79 | 137,128 | +0.44(+3.88%) |
Apr 05, 2016 | 11.45 | 11.73 | 11.09 | 11.35 | 78,463 | -0.11(-0.96%) |
Apr 04, 2016 | 11.36 | 11.83 | 11.25 | 11.46 | 206,477 | +0.12(+1.06%) |
Apr 01, 2016 | 10.96 | 11.49 | 10.96 | 11.34 | 36,614 | +0.37(+3.37%) |
Mar 31, 2016 | 11.12 | 11.30 | 10.63 | 10.97 | 54,744 | -0.19(-1.70%) |
Mar 30, 2016 | 11.27 | 11.63 | 10.76 | 11.16 | 36,656 | +0.06(+0.54%) |
Mar 29, 2016 | 10.22 | 11.15 | 10.06 | 11.10 | 51,025 | +0.93(+9.14%) |
Mar 28, 2016 | 10.67 | 10.91 | 10.06 | 10.17 | 54,486 | -0.31(-2.96%) |
Mar 24, 2016 | 11.27 | 10.48 | 10.48 | 10.48 | 104,800 | -0.92(-8.07%) |
Mar 23, 2016 | 11.87 | 12.10 | 11.35 | 11.40 | 121,475 | -0.48(-4.04%) |
Mar 22, 2016 | 11.83 | 12.01 | 11.64 | 11.88 | 91,236 | +0.10(+0.85%) |
Mar 21, 2016 | 10.81 | 12.10 | 10.81 | 11.78 | 161,285 | +0.77(+6.99%) |
Mar 18, 2016 | 11.05 | 11.37 | 10.89 | 11.01 | 213,607 | +0.15(+1.38%) |
Mar 17, 2016 | 10.84 | 11.15 | 10.53 | 10.86 | 93,324 | -0.04(-0.37%) |
Mar 16, 2016 | 9.840 | 11.25 | 9.810 | 10.90 | 122,992 | +1.38(+14.50%) |
Mar 15, 2016 | 9.910 | 9.980 | 9.400 | 9.520 | 97,945 | -0.54(-5.37%) |
Mar 14, 2016 | 7.640 | 10.42 | 7.640 | 10.06 | 243,728 | +2.44(+32.02%) |
Mar 11, 2016 | 6.910 | 7.760 | 6.860 | 7.620 | 286,604 | +1.09(+16.69%) |
Mar 10, 2016 | 7.140 | 7.315 | 6.480 | 6.530 | 113,383 | -0.57(-8.03%) |
Mar 09, 2016 | 7.320 | 7.320 | 6.730 | 7.100 | 75,578 | -0.13(-1.80%) |
Mar 08, 2016 | 7.500 | 8.640 | 7.180 | 7.230 | 83,470 | -0.32(-4.24%) |
Mar 07, 2016 | 7.210 | 7.660 | 7.190 | 7.550 | 58,645 | +0.35(+4.86%) |
Mar 04, 2016 | 7.140 | 7.220 | 7.040 | 7.200 | 19,045 | -0.06(-0.83%) |
Mar 03, 2016 | 7.400 | 7.510 | 7.050 | 7.260 | 64,830 | -0.16(-2.16%) |
Mar 02, 2016 | 7.490 | 8.140 | 6.940 | 7.420 | 65,543 | -0.12(-1.59%) |
Mar 01, 2016 | 7.460 | 7.590 | 7.040 | 7.540 | 39,305 | +0.11(+1.48%) |
Feb 29, 2016 | 7.540 | 7.800 | 7.390 | 7.430 | 76,624 | -0.08(-1.07%) |
Feb 26, 2016 | 7.050 | 7.940 | 7.000 | 7.510 | 111,926 | +0.44(+6.22%) |
Feb 25, 2016 | 7.120 | 7.160 | 6.970 | 7.070 | 25,668 | +0.00(+0.00%) |
Feb 24, 2016 | 6.990 | 7.150 | 6.980 | 7.070 | 39,149 | +0.07(+1.00%) |
Feb 23, 2016 | 7.170 | 7.320 | 7.000 | 7.000 | 232,896 | -0.25(-3.45%) |
Feb 22, 2016 | 7.500 | 7.650 | 7.125 | 7.250 | 89,981 | -0.17(-2.29%) |
Feb 19, 2016 | 7.400 | 7.960 | 7.010 | 7.420 | 42,451 | +0.00(+0.00%) |
Feb 18, 2016 | 7.510 | 7.620 | 7.250 | 7.420 | 55,842 | -0.03(-0.40%) |
Feb 17, 2016 | 7.020 | 7.530 | 6.660 | 7.450 | 38,115 | +0.42(+5.97%) |
Feb 16, 2016 | 7.080 | 7.230 | 6.630 | 7.030 | 47,848 | +0.05(+0.72%) |
Feb 12, 2016 | 7.500 | 6.980 | 6.980 | 6.980 | 52,700 | -0.41(-5.55%) |
Feb 11, 2016 | 7.100 | 7.700 | 6.930 | 7.390 | 88,531 | +0.13(+1.79%) |
Feb 10, 2016 | 7.100 | 7.720 | 6.890 | 7.260 | 91,449 | +0.20(+2.83%) |
Feb 09, 2016 | 7.000 | 7.100 | 6.980 | 7.060 | 38,121 | -0.04(-0.56%) |
Feb 08, 2016 | 7.060 | 7.557 | 7.000 | 7.100 | 45,460 | +0.00(+0.00%) |
Feb 05, 2016 | 8.040 | 8.040 | 6.920 | 7.100 | 70,821 | -0.91(-11.36%) |
Feb 04, 2016 | 7.610 | 8.400 | 7.520 | 8.010 | 87,694 | +0.44(+5.81%) |
Feb 03, 2016 | 7.670 | 7.710 | 7.400 | 7.570 | 134,583 | -0.01(-0.13%) |
Feb 02, 2016 | 8.360 | 8.360 | 7.380 | 7.580 | 75,014 | -0.22(-2.82%) |
Feb 01, 2016 | 8.280 | 8.930 | 7.620 | 7.800 | 46,596 | -0.52(-6.25%) |
Jan 29, 2016 | 8.100 | 8.715 | 8.060 | 8.320 | 64,799 | +0.26(+3.23%) |
Jan 28, 2016 | 8.860 | 10.14 | 8.000 | 8.060 | 95,819 | -0.69(-7.89%) |
Jan 27, 2016 | 9.270 | 9.270 | 8.600 | 8.750 | 90,817 | -0.51(-5.51%) |
Jan 26, 2016 | 9.490 | 9.500 | 8.790 | 9.260 | 98,494 | -0.28(-2.94%) |
Jan 25, 2016 | 9.410 | 9.735 | 9.280 | 9.540 | 72,538 | +0.11(+1.17%) |
Jan 22, 2016 | 9.780 | 9.810 | 9.080 | 9.430 | 96,610 | -0.16(-1.67%) |
Jan 21, 2016 | 9.580 | 9.880 | 9.380 | 9.590 | 37,070 | -0.01(-0.10%) |
Jan 20, 2016 | 9.630 | 9.830 | 9.040 | 9.600 | 61,054 | -0.04(-0.41%) |
Jan 19, 2016 | 10.09 | 10.22 | 9.630 | 9.640 | 91,270 | -0.16(-1.63%) |
Jan 15, 2016 | 10.10 | 9.800 | 9.800 | 9.800 | 86,600 | -0.63(-6.04%) |
Jan 14, 2016 | 10.56 | 10.85 | 10.16 | 10.43 | 69,508 | -0.15(-1.42%) |
Jan 13, 2016 | 10.50 | 10.91 | 10.25 | 10.58 | 79,940 | +0.04(+0.38%) |
Jan 12, 2016 | 10.20 | 10.57 | 10.09 | 10.54 | 87,034 | +0.34(+3.33%) |
Jan 11, 2016 | 10.72 | 10.81 | 9.590 | 10.20 | 209,821 | -0.55(-5.12%) |
Jan 08, 2016 | 11.05 | 11.29 | 10.71 | 10.75 | 78,978 | -0.25(-2.27%) |
Jan 07, 2016 | 11.86 | 11.86 | 10.88 | 11.00 | 117,928 | -0.96(-8.03%) |
Jan 06, 2016 | 11.76 | 12.35 | 11.59 | 11.96 | 70,380 | -0.11(-0.91%) |
Jan 05, 2016 | 12.28 | 12.49 | 11.93 | 12.07 | 66,254 | -0.41(-3.29%) |
Jan 04, 2016 | 11.94 | 12.62 | 11.94 | 12.48 | 103,392 | +0.03(+0.24%) |
Dec 31, 2015 | 12.27 | 12.45 | 12.45 | 12.45 | 30,700 | +0.05(+0.40%) |
Dec 30, 2015 | 12.27 | 12.57 | 12.26 | 12.40 | 59,551 | -0.13(-1.04%) |
Dec 29, 2015 | 12.00 | 12.59 | 11.88 | 12.53 | 98,352 | +0.57(+4.77%) |
Dec 28, 2015 | 12.23 | 12.80 | 11.53 | 11.96 | 149,707 | -0.28(-2.29%) |
Dec 24, 2015 | 12.00 | 12.24 | 12.24 | 12.24 | 70,200 | +0.24(+2.00%) |
Dec 23, 2015 | 12.08 | 12.51 | 11.91 | 12.00 | 315,936 | -0.09(-0.74%) |
Dec 22, 2015 | 12.63 | 12.79 | 11.89 | 12.09 | 186,681 | -0.47(-3.74%) |
Dec 21, 2015 | 11.96 | 12.83 | 11.60 | 12.56 | 229,883 | +0.70(+5.90%) |
Dec 18, 2015 | 12.32 | 12.47 | 11.62 | 11.86 | 700,433 | -0.41(-3.34%) |
Dec 17, 2015 | 12.30 | 12.82 | 11.99 | 12.27 | 205,249 | +0.03(+0.25%) |
Dec 16, 2015 | 12.16 | 12.30 | 11.90 | 12.24 | 248,931 | +0.05(+0.41%) |
Dec 15, 2015 | 12.25 | 12.47 | 12.04 | 12.19 | 138,150 | +0.12(+0.99%) |
Dec 14, 2015 | 11.87 | 12.40 | 11.71 | 12.07 | 112,257 | +0.10(+0.84%) |
Dec 11, 2015 | 12.11 | 12.26 | 11.80 | 11.97 | 87,921 | -0.17(-1.40%) |
Dec 10, 2015 | 12.01 | 12.19 | 11.85 | 12.14 | 65,694 | +0.19(+1.59%) |
Dec 09, 2015 | 12.01 | 12.38 | 11.75 | 11.95 | 69,433 | -0.03(-0.25%) |
Dec 08, 2015 | 12.03 | 12.11 | 11.70 | 11.98 | 57,572 | -0.09(-0.75%) |
Dec 07, 2015 | 12.13 | 12.16 | 11.89 | 12.07 | 50,617 | +0.01(+0.08%) |
Dec 04, 2015 | 12.12 | 12.59 | 11.63 | 12.06 | 24,728 | -0.06(-0.50%) |
Dec 03, 2015 | 12.51 | 12.59 | 11.88 | 12.12 | 38,540 | -0.24(-1.94%) |
Dec 02, 2015 | 12.50 | 12.95 | 12.32 | 12.36 | 81,952 | +0.11(+0.90%) |
Dec 01, 2015 | 12.14 | 12.44 | 11.46 | 12.25 | 46,636 | +0.15(+1.24%) |
Nov 30, 2015 | 12.40 | 12.62 | 11.74 | 12.10 | 58,046 | -0.23(-1.87%) |
Nov 27, 2015 | 12.39 | 12.76 | 12.16 | 12.33 | 72,682 | +0.01(+0.08%) |
Nov 25, 2015 | 11.82 | 12.32 | 12.32 | 12.32 | 59,000 | +0.46(+3.88%) |
Nov 24, 2015 | 11.61 | 12.00 | 11.49 | 11.86 | 26,837 | +0.28(+2.42%) |
Nov 23, 2015 | 11.33 | 11.80 | 11.11 | 11.58 | 48,489 | +0.43(+3.86%) |
Nov 20, 2015 | 11.21 | 11.32 | 11.06 | 11.15 | 21,878 | +0.01(+0.09%) |
Nov 19, 2015 | 11.30 | 11.50 | 11.04 | 11.14 | 28,459 | -0.14(-1.24%) |
Nov 18, 2015 | 11.46 | 11.51 | 11.15 | 11.28 | 24,513 | -0.08(-0.70%) |
Nov 17, 2015 | 11.43 | 11.91 | 11.15 | 11.36 | 52,076 | +0.02(+0.18%) |
Nov 16, 2015 | 10.99 | 11.42 | 10.71 | 11.34 | 27,062 | +0.32(+2.90%) |
Nov 13, 2015 | 11.12 | 11.65 | 10.92 | 11.02 | 27,028 | -0.04(-0.36%) |
Nov 12, 2015 | 10.95 | 11.51 | 10.92 | 11.06 | 61,701 | +0.01(+0.09%) |
Nov 11, 2015 | 11.23 | 11.46 | 10.94 | 11.05 | 54,377 | -0.06(-0.54%) |
Nov 10, 2015 | 11.38 | 11.57 | 10.76 | 11.11 | 20,339 | -0.33(-2.88%) |
Nov 09, 2015 | 11.00 | 11.51 | 10.92 | 11.44 | 42,781 | +0.41(+3.72%) |
Nov 06, 2015 | 11.03 | 11.34 | 10.93 | 11.03 | 45,680 | -0.01(-0.09%) |
Nov 05, 2015 | 11.50 | 11.86 | 11.00 | 11.04 | 43,793 | -0.47(-4.08%) |
Nov 04, 2015 | 11.83 | 12.03 | 11.39 | 11.51 | 42,609 | +0.04(+0.35%) |
Nov 03, 2015 | 11.38 | 11.64 | 11.24 | 11.47 | 47,968 | +0.06(+0.53%) |
Nov 02, 2015 | 11.37 | 11.76 | 10.81 | 11.41 | 49,848 | +0.08(+0.71%) |
Oct 30, 2015 | 10.99 | 11.48 | 10.72 | 11.33 | 120,295 | +0.32(+2.91%) |
Oct 29, 2015 | 11.54 | 11.71 | 10.90 | 11.01 | 86,600 | -0.53(-4.59%) |
Oct 28, 2015 | 11.00 | 11.75 | 11.00 | 11.54 | 71,642 | +0.45(+4.06%) |
Oct 27, 2015 | 11.00 | 11.28 | 10.99 | 11.09 | 54,311 | +0.01(+0.09%) |
Oct 26, 2015 | 10.55 | 11.35 | 10.31 | 11.08 | 57,537 | +0.55(+5.22%) |
Oct 23, 2015 | 10.05 | 10.81 | 10.01 | 10.53 | 53,747 | +0.74(+7.56%) |
Oct 22, 2015 | 9.820 | 10.33 | 9.270 | 9.790 | 61,293 | +0.08(+0.82%) |
Oct 21, 2015 | 10.59 | 10.59 | 9.230 | 9.710 | 143,514 | -0.67(-6.45%) |
Oct 20, 2015 | 10.72 | 11.15 | 9.830 | 10.38 | 72,642 | -0.29(-2.72%) |
Oct 19, 2015 | 10.81 | 11.02 | 10.00 | 10.67 | 79,020 | -0.31(-2.82%) |
Oct 16, 2015 | 11.05 | 11.11 | 10.50 | 10.98 | 52,613 | +0.05(+0.46%) |
Oct 15, 2015 | 10.21 | 10.99 | 9.800 | 10.93 | 91,616 | +0.69(+6.74%) |
Oct 14, 2015 | 10.52 | 10.93 | 9.890 | 10.24 | 95,718 | -0.42(-3.94%) |
Oct 13, 2015 | 11.61 | 11.61 | 10.61 | 10.66 | 82,344 | -0.95(-8.18%) |
Oct 12, 2015 | 11.90 | 12.00 | 10.95 | 11.61 | 120,046 | -0.19(-1.61%) |
Oct 09, 2015 | 11.83 | 11.90 | 11.25 | 11.80 | 293,032 | -1.03(-8.03%) |
Oct 08, 2015 | 12.44 | 13.00 | 12.19 | 12.83 | 33,065 | +0.54(+4.39%) |
Oct 07, 2015 | 12.25 | 12.95 | 12.25 | 12.29 | 55,976 | +0.08(+0.66%) |
Oct 06, 2015 | 12.60 | 12.98 | 11.93 | 12.21 | 42,174 | -0.50(-3.93%) |
Oct 05, 2015 | 12.68 | 13.02 | 11.10 | 12.71 | 66,052 | +0.25(+2.01%) |
Oct 02, 2015 | 12.32 | 12.52 | 11.37 | 12.46 | 121,116 | -0.06(-0.48%) |
Oct 01, 2015 | 12.13 | 12.61 | 11.30 | 12.52 | 93,992 | +0.51(+4.25%) |
Sep 30, 2015 | 10.63 | 12.36 | 10.43 | 12.01 | 192,236 | +1.60(+15.37%) |
Sep 29, 2015 | 10.00 | 10.63 | 10.00 | 10.41 | 96,050 | +0.41(+4.10%) |
Sep 28, 2015 | 11.90 | 12.91 | 9.990 | 10.00 | 122,610 | -2.26(-18.43%) |
Sep 25, 2015 | 13.00 | 13.72 | 11.90 | 12.26 | 130,616 | -0.50(-3.92%) |
Sep 24, 2015 | 13.51 | 13.51 | 12.34 | 12.76 | 54,875 | -0.72(-5.34%) |
Sep 23, 2015 | 13.25 | 13.87 | 12.76 | 13.48 | 25,438 | +0.33(+2.51%) |
Sep 22, 2015 | 13.27 | 13.28 | 12.32 | 13.15 | 62,416 | -0.27(-2.01%) |
Sep 21, 2015 | 15.00 | 16.98 | 12.97 | 13.42 | 114,705 | -1.07(-7.38%) |
Sep 18, 2015 | 15.67 | 16.96 | 14.39 | 14.49 | 155,613 | -1.42(-8.93%) |
Sep 17, 2015 | 15.17 | 16.05 | 15.09 | 15.91 | 52,384 | +0.64(+4.19%) |
Sep 16, 2015 | 14.23 | 15.56 | 14.23 | 15.27 | 33,154 | +1.18(+8.37%) |
Sep 15, 2015 | 13.86 | 14.49 | 13.86 | 14.09 | 28,528 | +0.23(+1.66%) |
Sep 14, 2015 | 14.66 | 14.67 | 13.76 | 13.86 | 21,789 | -0.43(-3.01%) |
Sep 11, 2015 | 14.31 | 15.15 | 14.04 | 14.29 | 25,835 | -0.14(-0.97%) |
Sep 10, 2015 | 12.83 | 14.55 | 12.73 | 14.43 | 55,460 | +1.51(+11.69%) |
Sep 09, 2015 | 12.64 | 12.98 | 12.35 | 12.92 | 27,017 | +0.46(+3.69%) |
Sep 08, 2015 | 11.66 | 12.59 | 11.40 | 12.46 | 70,228 | +1.07(+9.39%) |
Sep 04, 2015 | 11.33 | 11.39 | 11.39 | 11.39 | 56,400 | -0.06(-0.52%) |
Sep 03, 2015 | 11.96 | 12.05 | 11.39 | 11.45 | 47,990 | -0.40(-3.38%) |
Sep 02, 2015 | 11.71 | 11.87 | 10.93 | 11.85 | 46,462 | +0.33(+2.86%) |
Sep 01, 2015 | 11.89 | 12.10 | 11.40 | 11.52 | 47,261 | -0.51(-4.24%) |
Aug 31, 2015 | 12.40 | 12.54 | 12.03 | 12.03 | 24,515 | -0.38(-3.06%) |
Aug 28, 2015 | 12.06 | 12.51 | 11.70 | 12.41 | 50,258 | +0.25(+2.06%) |
Aug 27, 2015 | 12.39 | 12.51 | 11.72 | 12.16 | 38,956 | -0.16(-1.30%) |
Aug 26, 2015 | 13.00 | 13.43 | 12.08 | 12.32 | 62,477 | -0.41(-3.22%) |
Aug 25, 2015 | 14.05 | 14.23 | 12.54 | 12.73 | 81,651 | -0.55(-4.14%) |
Aug 24, 2015 | 13.04 | 14.13 | 12.37 | 13.28 | 96,754 | +0.15(+1.14%) |
Aug 21, 2015 | 13.51 | 14.14 | 12.97 | 13.13 | 76,456 | -0.68(-4.92%) |
Aug 20, 2015 | 14.52 | 14.86 | 13.79 | 13.81 | 81,773 | -0.85(-5.80%) |
Aug 19, 2015 | 14.84 | 14.85 | 14.22 | 14.66 | 54,385 | +0.00(+0.00%) |
Aug 18, 2015 | 14.53 | 14.99 | 14.23 | 14.66 | 56,633 | +0.22(+1.52%) |
Aug 17, 2015 | 14.21 | 14.63 | 14.00 | 14.44 | 27,718 | +0.12(+0.84%) |
Aug 14, 2015 | 14.19 | 14.63 | 13.61 | 14.32 | 57,584 | +0.05(+0.35%) |
Aug 13, 2015 | 14.51 | 14.64 | 14.01 | 14.27 | 67,154 | -0.24(-1.65%) |
Aug 12, 2015 | 14.20 | 15.01 | 13.95 | 14.51 | 88,993 | +0.21(+1.47%) |
Aug 11, 2015 | 14.70 | 14.78 | 13.96 | 14.30 | 31,496 | -0.34(-2.32%) |
Aug 10, 2015 | 14.42 | 15.76 | 14.26 | 14.64 | 57,425 | +0.23(+1.60%) |
Aug 07, 2015 | 14.49 | 14.49 | 13.71 | 14.41 | 36,329 | -0.08(-0.55%) |
Aug 06, 2015 | 15.22 | 15.22 | 14.04 | 14.49 | 58,436 | -0.54(-3.59%) |
Aug 05, 2015 | 14.97 | 15.32 | 14.39 | 15.03 | 43,503 | -0.35(-2.28%) |
Aug 04, 2015 | 15.70 | 16.04 | 15.14 | 15.38 | 32,019 | -0.32(-2.04%) |
Aug 03, 2015 | 15.58 | 16.25 | 15.03 | 15.70 | 39,635 | +0.11(+0.71%) |
Jul 31, 2015 | 14.88 | 15.71 | 13.58 | 15.59 | 31,824 | +0.81(+5.48%) |
Jul 30, 2015 | 15.66 | 15.78 | 14.64 | 14.78 | 54,031 | -0.85(-5.44%) |
Jul 29, 2015 | 15.83 | 16.00 | 15.54 | 15.63 | 40,687 | -0.28(-1.76%) |
Jul 28, 2015 | 16.34 | 17.60 | 15.00 | 15.91 | 169,464 | -0.35(-2.15%) |
Jul 27, 2015 | 15.91 | 16.59 | 15.74 | 16.26 | 110,137 | +0.17(+1.06%) |
Jul 24, 2015 | 16.29 | 16.77 | 15.87 | 16.09 | 86,789 | -0.24(-1.47%) |
Jul 23, 2015 | 16.25 | 16.69 | 16.03 | 16.33 | 36,716 | +0.08(+0.49%) |
Jul 22, 2015 | 16.20 | 16.99 | 15.85 | 16.25 | 32,962 | -0.03(-0.18%) |
Jul 21, 2015 | 16.68 | 17.69 | 16.23 | 16.28 | 12,371 | -0.52(-3.10%) |
Jul 20, 2015 | 16.34 | 16.93 | 15.62 | 16.80 | 50,409 | +0.36(+2.19%) |
Jul 17, 2015 | 16.37 | 16.48 | 16.20 | 16.44 | 12,894 | -0.02(-0.12%) |
Jul 16, 2015 | 17.05 | 17.05 | 16.18 | 16.46 | 60,810 | -0.54(-3.18%) |
Jul 15, 2015 | 17.75 | 18.12 | 16.90 | 17.00 | 41,255 | -0.94(-5.24%) |
Jul 14, 2015 | 17.79 | 18.28 | 17.24 | 17.94 | 51,630 | -0.01(-0.06%) |
Jul 13, 2015 | 17.00 | 18.49 | 17.00 | 17.95 | 39,410 | +0.93(+5.46%) |
Jul 10, 2015 | 16.58 | 17.16 | 16.37 | 17.02 | 35,105 | +0.52(+3.15%) |
Jul 09, 2015 | 15.58 | 17.25 | 15.35 | 16.50 | 88,896 | +0.98(+6.31%) |
Jul 08, 2015 | 15.39 | 16.02 | 15.37 | 15.52 | 129,963 | +0.04(+0.26%) |
Jul 07, 2015 | 16.26 | 16.75 | 15.43 | 15.48 | 82,036 | -0.50(-3.13%) |
Jul 06, 2015 | 16.07 | 16.20 | 15.34 | 15.98 | 56,201 | -0.25(-1.54%) |
Jul 02, 2015 | 16.63 | 16.23 | 16.23 | 16.23 | 60,600 | -0.43(-2.58%) |
Jul 01, 2015 | 17.44 | 17.71 | 16.45 | 16.66 | 46,348 | -0.54(-3.14%) |
Jun 30, 2015 | 17.50 | 17.54 | 16.65 | 17.20 | 57,367 | -0.23(-1.32%) |
Jun 29, 2015 | 19.25 | 20.48 | 17.02 | 17.43 | 51,174 | -2.05(-10.52%) |
Jun 26, 2015 | 18.90 | 19.48 | 18.12 | 19.48 | 135,544 | +0.68(+3.62%) |
Jun 25, 2015 | 19.82 | 19.85 | 18.55 | 18.80 | 54,475 | -0.91(-4.62%) |
Jun 24, 2015 | 19.80 | 20.00 | 19.55 | 19.71 | 21,784 | -0.09(-0.45%) |
Jun 23, 2015 | 19.57 | 19.95 | 19.24 | 19.80 | 33,058 | +0.31(+1.59%) |
Jun 22, 2015 | 19.98 | 19.98 | 19.11 | 19.49 | 22,840 | -0.26(-1.32%) |
Jun 19, 2015 | 19.93 | 20.13 | 18.96 | 19.75 | 42,558 | -0.10(-0.50%) |
Jun 18, 2015 | 20.07 | 20.59 | 19.51 | 19.85 | 53,643 | -0.07(-0.35%) |
Jun 17, 2015 | 19.81 | 20.48 | 19.66 | 19.92 | 39,479 | +0.12(+0.61%) |
Jun 16, 2015 | 19.32 | 19.87 | 19.15 | 19.80 | 24,902 | +0.40(+2.06%) |
Jun 15, 2015 | 19.78 | 19.78 | 19.12 | 19.40 | 14,891 | -0.06(-0.31%) |
Jun 12, 2015 | 19.66 | 20.07 | 19.38 | 19.46 | 17,510 | -0.06(-0.31%) |
Jun 11, 2015 | 18.90 | 19.76 | 18.90 | 19.52 | 49,773 | +0.74(+3.94%) |
Jun 10, 2015 | 18.14 | 18.78 | 17.95 | 18.78 | 19,586 | +0.70(+3.87%) |
Jun 09, 2015 | 17.71 | 18.24 | 17.39 | 18.08 | 35,661 | +0.27(+1.52%) |
Jun 08, 2015 | 17.78 | 18.00 | 17.55 | 17.81 | 21,462 | +0.04(+0.23%) |
Jun 05, 2015 | 17.84 | 17.87 | 17.32 | 17.77 | 28,613 | -0.12(-0.67%) |
Jun 04, 2015 | 18.46 | 18.59 | 17.74 | 17.89 | 88,855 | -0.59(-3.19%) |
Jun 03, 2015 | 18.50 | 18.68 | 18.13 | 18.48 | 26,525 | +0.00(+0.00%) |
Jun 02, 2015 | 18.40 | 18.61 | 17.85 | 18.48 | 38,342 | -0.12(-0.65%) |
Jun 01, 2015 | 18.16 | 18.78 | 17.68 | 18.60 | 57,100 | +0.75(+4.20%) |
May 29, 2015 | 18.15 | 18.15 | 17.56 | 17.85 | 30,587 | -0.35(-1.92%) |
May 28, 2015 | 18.04 | 18.30 | 17.48 | 18.20 | 22,735 | +0.04(+0.22%) |
May 27, 2015 | 18.26 | 18.26 | 17.72 | 18.16 | 24,230 | +0.11(+0.61%) |
May 26, 2015 | 18.11 | 18.17 | 17.49 | 18.05 | 42,492 | -0.01(-0.06%) |
May 22, 2015 | 17.58 | 18.06 | 18.06 | 18.06 | 22,900 | +0.54(+3.08%) |
May 21, 2015 | 17.20 | 17.80 | 17.17 | 17.52 | 16,563 | +0.40(+2.34%) |
May 20, 2015 | 17.12 | 17.35 | 16.53 | 17.12 | 22,006 | +0.10(+0.59%) |
May 19, 2015 | 16.89 | 17.27 | 16.89 | 17.02 | 23,590 | +0.03(+0.18%) |
May 18, 2015 | 17.03 | 17.09 | 16.89 | 16.99 | 22,765 | -0.18(-1.05%) |
May 15, 2015 | 16.97 | 17.25 | 16.94 | 17.17 | 19,595 | +0.19(+1.12%) |
May 14, 2015 | 17.12 | 17.25 | 16.87 | 16.98 | 29,884 | -0.19(-1.11%) |
May 13, 2015 | 17.25 | 17.55 | 16.58 | 17.17 | 44,241 | +0.14(+0.82%) |
May 12, 2015 | 17.00 | 17.19 | 16.31 | 17.03 | 67,730 | -0.11(-0.64%) |
May 11, 2015 | 17.55 | 18.33 | 17.06 | 17.14 | 46,322 | -0.44(-2.50%) |
May 08, 2015 | 17.37 | 17.71 | 16.58 | 17.58 | 53,720 | +0.33(+1.91%) |
May 07, 2015 | 18.00 | 18.58 | 17.21 | 17.25 | 63,577 | -0.45(-2.54%) |
May 06, 2015 | 16.99 | 18.80 | 16.87 | 17.70 | 50,044 | +0.31(+1.78%) |
May 05, 2015 | 17.45 | 17.55 | 16.75 | 17.39 | 68,565 | -0.02(-0.11%) |
May 04, 2015 | 17.72 | 18.80 | 17.27 | 17.41 | 63,849 | -0.22(-1.25%) |