Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.40 | 12.61 | 12.01 | 12.56 | 131,899 | +0.22(+1.78%) |
Apr 28, 2016 | 12.46 | 12.83 | 12.31 | 12.34 | 121,326 | -0.16(-1.28%) |
Apr 27, 2016 | 12.43 | 12.52 | 12.18 | 12.50 | 217,468 | +0.03(+0.24%) |
Apr 26, 2016 | 12.12 | 12.56 | 12.12 | 12.47 | 206,346 | +0.35(+2.89%) |
Apr 25, 2016 | 12.08 | 12.27 | 11.54 | 12.12 | 81,834 | -0.08(-0.66%) |
Apr 22, 2016 | 12.04 | 12.29 | 11.86 | 12.20 | 139,678 | +0.10(+0.83%) |
Apr 21, 2016 | 11.55 | 12.27 | 11.52 | 12.10 | 228,881 | +0.54(+4.67%) |
Apr 20, 2016 | 11.18 | 11.61 | 11.14 | 11.56 | 136,434 | +0.43(+3.86%) |
Apr 19, 2016 | 11.82 | 11.82 | 11.10 | 11.13 | 96,908 | -0.47(-4.05%) |
Apr 18, 2016 | 12.79 | 12.79 | 11.59 | 11.60 | 143,082 | -1.19(-9.30%) |
Apr 15, 2016 | 12.02 | 12.96 | 12.02 | 12.79 | 179,608 | +0.69(+5.70%) |
Apr 14, 2016 | 11.91 | 12.23 | 11.71 | 12.10 | 106,901 | +0.13(+1.09%) |
Apr 13, 2016 | 11.82 | 12.07 | 11.61 | 11.97 | 93,755 | +0.17(+1.44%) |
Apr 12, 2016 | 11.92 | 12.08 | 11.69 | 11.80 | 37,284 | -0.08(-0.67%) |
Apr 11, 2016 | 11.73 | 12.50 | 11.46 | 11.88 | 110,553 | +0.19(+1.63%) |
Apr 08, 2016 | 11.78 | 11.78 | 11.62 | 11.69 | 180,811 | -0.08(-0.68%) |
Apr 07, 2016 | 11.62 | 12.04 | 11.57 | 11.77 | 92,394 | +0.04(+0.34%) |
Apr 06, 2016 | 11.41 | 11.85 | 11.40 | 11.73 | 71,134 | +0.37(+3.26%) |
Apr 05, 2016 | 11.50 | 11.78 | 11.12 | 11.36 | 91,930 | -0.19(-1.65%) |
Apr 04, 2016 | 11.52 | 11.77 | 11.22 | 11.55 | 131,791 | +0.02(+0.17%) |
Apr 01, 2016 | 11.84 | 11.89 | 11.34 | 11.53 | 133,892 | -0.42(-3.51%) |
Mar 31, 2016 | 11.29 | 12.17 | 11.29 | 11.95 | 250,023 | +0.66(+5.85%) |
Mar 30, 2016 | 11.35 | 11.64 | 11.27 | 11.29 | 92,697 | -0.11(-0.96%) |
Mar 29, 2016 | 10.75 | 11.63 | 10.71 | 11.40 | 138,597 | +0.59(+5.46%) |
Mar 28, 2016 | 10.40 | 10.93 | 10.40 | 10.81 | 105,819 | +0.48(+4.65%) |
Mar 24, 2016 | 10.42 | 10.33 | 10.33 | 10.33 | 141,900 | -0.17(-1.62%) |
Mar 23, 2016 | 10.83 | 10.87 | 10.40 | 10.50 | 126,056 | -0.34(-3.14%) |
Mar 22, 2016 | 10.81 | 10.87 | 10.38 | 10.84 | 82,668 | +0.12(+1.12%) |
Mar 21, 2016 | 10.91 | 11.06 | 10.60 | 10.72 | 94,531 | -0.24(-2.19%) |
Mar 18, 2016 | 10.53 | 11.13 | 10.51 | 10.96 | 137,307 | +0.52(+4.98%) |
Mar 17, 2016 | 10.29 | 10.74 | 10.05 | 10.44 | 133,955 | +0.08(+0.77%) |
Mar 16, 2016 | 10.31 | 10.48 | 10.12 | 10.36 | 86,217 | +0.05(+0.48%) |
Mar 15, 2016 | 10.62 | 10.62 | 10.25 | 10.31 | 74,973 | -0.31(-2.92%) |
Mar 14, 2016 | 10.32 | 10.66 | 10.30 | 10.62 | 133,275 | +0.20(+1.92%) |
Mar 11, 2016 | 10.80 | 10.80 | 10.21 | 10.42 | 108,125 | -0.26(-2.43%) |
Mar 10, 2016 | 10.78 | 10.87 | 9.880 | 10.68 | 526,036 | -0.21(-1.93%) |
Mar 09, 2016 | 10.75 | 11.35 | 10.23 | 10.89 | 354,559 | +0.20(+1.87%) |
Mar 08, 2016 | 11.07 | 11.43 | 10.55 | 10.69 | 319,240 | -0.40(-3.61%) |
Mar 07, 2016 | 11.01 | 11.44 | 10.76 | 11.09 | 202,681 | +0.08(+0.73%) |
Mar 04, 2016 | 10.90 | 11.19 | 10.82 | 11.01 | 227,715 | +0.11(+1.01%) |
Mar 03, 2016 | 10.86 | 10.91 | 10.56 | 10.90 | 118,634 | +0.08(+0.74%) |
Mar 02, 2016 | 10.95 | 10.96 | 10.72 | 10.82 | 89,338 | -0.17(-1.55%) |
Mar 01, 2016 | 10.91 | 11.14 | 10.73 | 10.99 | 112,771 | +0.16(+1.48%) |
Feb 29, 2016 | 10.76 | 11.10 | 10.63 | 10.83 | 167,458 | +0.13(+1.21%) |
Feb 26, 2016 | 9.850 | 10.77 | 9.850 | 10.70 | 141,595 | +0.87(+8.85%) |
Feb 25, 2016 | 9.960 | 9.992 | 9.780 | 9.830 | 36,915 | -0.06(-0.61%) |
Feb 24, 2016 | 9.590 | 10.07 | 9.440 | 9.890 | 107,390 | +0.15(+1.54%) |
Feb 23, 2016 | 9.560 | 10.25 | 9.560 | 9.740 | 194,443 | +0.20(+2.10%) |
Feb 22, 2016 | 10.04 | 10.04 | 9.510 | 9.540 | 93,631 | -0.30(-3.05%) |
Feb 19, 2016 | 9.510 | 9.910 | 9.290 | 9.840 | 172,507 | +0.45(+4.79%) |
Feb 18, 2016 | 9.050 | 9.775 | 9.040 | 9.390 | 143,387 | +0.32(+3.53%) |
Feb 17, 2016 | 8.920 | 9.640 | 8.920 | 9.070 | 272,028 | +0.17(+1.91%) |
Feb 16, 2016 | 9.140 | 9.240 | 8.800 | 8.900 | 116,462 | -0.02(-0.22%) |
Feb 12, 2016 | 8.940 | 8.920 | 8.920 | 8.920 | 71,500 | +0.11(+1.25%) |
Feb 11, 2016 | 8.500 | 9.100 | 8.500 | 8.810 | 125,408 | +0.16(+1.85%) |
Feb 10, 2016 | 8.620 | 8.845 | 8.510 | 8.650 | 75,278 | +0.04(+0.46%) |
Feb 09, 2016 | 8.500 | 9.010 | 8.500 | 8.610 | 118,290 | -0.04(-0.46%) |
Feb 08, 2016 | 8.900 | 9.030 | 8.450 | 8.650 | 190,447 | -0.30(-3.35%) |
Feb 05, 2016 | 9.170 | 9.730 | 8.900 | 8.950 | 118,394 | -0.32(-3.45%) |
Feb 04, 2016 | 9.160 | 9.510 | 9.020 | 9.270 | 94,065 | +0.02(+0.22%) |
Feb 03, 2016 | 9.510 | 9.645 | 9.030 | 9.250 | 150,281 | -0.25(-2.63%) |
Feb 02, 2016 | 9.660 | 9.970 | 9.305 | 9.500 | 59,168 | -0.27(-2.76%) |
Feb 01, 2016 | 9.450 | 9.940 | 9.260 | 9.770 | 124,999 | +0.28(+2.95%) |
Jan 29, 2016 | 9.410 | 9.840 | 9.140 | 9.490 | 150,580 | +0.01(+0.11%) |
Jan 28, 2016 | 9.590 | 9.700 | 9.250 | 9.480 | 133,866 | -0.04(-0.42%) |
Jan 27, 2016 | 10.01 | 10.12 | 9.440 | 9.520 | 144,181 | -0.50(-4.99%) |
Jan 26, 2016 | 10.79 | 11.21 | 9.970 | 10.02 | 135,046 | -0.71(-6.62%) |
Jan 25, 2016 | 10.52 | 10.91 | 10.30 | 10.73 | 272,758 | +0.23(+2.19%) |
Jan 22, 2016 | 10.12 | 10.59 | 10.04 | 10.50 | 184,783 | +0.50(+5.00%) |
Jan 21, 2016 | 9.970 | 10.50 | 9.840 | 10.00 | 280,906 | +0.06(+0.60%) |
Jan 20, 2016 | 9.890 | 10.13 | 9.540 | 9.940 | 275,462 | -0.03(-0.30%) |
Jan 19, 2016 | 10.80 | 10.99 | 9.850 | 9.970 | 208,461 | -0.76(-7.08%) |
Jan 15, 2016 | 10.78 | 10.73 | 10.73 | 10.73 | 253,400 | -0.39(-3.51%) |
Jan 14, 2016 | 10.94 | 11.22 | 10.60 | 11.12 | 123,955 | +0.22(+2.02%) |
Jan 13, 2016 | 11.41 | 11.55 | 10.75 | 10.90 | 169,501 | -0.28(-2.50%) |
Jan 12, 2016 | 10.78 | 11.27 | 10.78 | 11.18 | 579,576 | +0.46(+4.29%) |
Jan 11, 2016 | 10.25 | 10.76 | 10.20 | 10.72 | 175,520 | +0.46(+4.48%) |
Jan 08, 2016 | 10.73 | 11.22 | 10.16 | 10.26 | 298,992 | -0.45(-4.20%) |
Jan 07, 2016 | 10.82 | 11.15 | 10.57 | 10.71 | 186,590 | -0.52(-4.63%) |
Jan 06, 2016 | 10.63 | 11.38 | 10.63 | 11.23 | 160,144 | +0.46(+4.27%) |
Jan 05, 2016 | 10.90 | 11.15 | 10.58 | 10.77 | 121,430 | -0.15(-1.37%) |
Jan 04, 2016 | 11.26 | 11.62 | 10.61 | 10.92 | 160,397 | -0.34(-3.02%) |
Dec 31, 2015 | 11.30 | 11.26 | 11.26 | 11.26 | 262,100 | -0.15(-1.31%) |
Dec 30, 2015 | 11.74 | 12.15 | 11.24 | 11.41 | 341,763 | -0.40(-3.39%) |
Dec 29, 2015 | 11.59 | 12.00 | 11.59 | 11.81 | 122,272 | +0.27(+2.34%) |
Dec 28, 2015 | 11.26 | 12.23 | 11.26 | 11.54 | 367,420 | +0.27(+2.40%) |
Dec 24, 2015 | 11.55 | 11.27 | 11.27 | 11.27 | 81,600 | -0.32(-2.76%) |
Dec 23, 2015 | 11.57 | 11.97 | 10.56 | 11.59 | 124,983 | +0.04(+0.35%) |
Dec 22, 2015 | 12.03 | 12.07 | 11.16 | 11.55 | 128,604 | -0.47(-3.91%) |
Dec 21, 2015 | 11.85 | 12.39 | 11.60 | 12.02 | 221,679 | +0.22(+1.86%) |
Dec 18, 2015 | 11.62 | 12.05 | 11.53 | 11.80 | 183,521 | +0.11(+0.94%) |
Dec 17, 2015 | 12.34 | 12.62 | 11.66 | 11.69 | 129,350 | -0.48(-3.94%) |
Dec 16, 2015 | 12.12 | 12.35 | 12.01 | 12.17 | 91,358 | +0.07(+0.58%) |
Dec 15, 2015 | 11.22 | 12.15 | 11.00 | 12.10 | 253,039 | +0.92(+8.23%) |
Dec 14, 2015 | 11.27 | 11.50 | 10.71 | 11.18 | 202,216 | -0.12(-1.06%) |
Dec 11, 2015 | 11.50 | 11.84 | 11.28 | 11.30 | 161,997 | -0.37(-3.17%) |
Dec 10, 2015 | 11.78 | 12.50 | 11.54 | 11.67 | 175,176 | -0.08(-0.68%) |
Dec 09, 2015 | 12.02 | 12.40 | 11.59 | 11.75 | 149,603 | -0.32(-2.65%) |
Dec 08, 2015 | 11.77 | 12.15 | 11.61 | 12.07 | 163,173 | +0.16(+1.34%) |
Dec 07, 2015 | 11.61 | 12.16 | 11.56 | 11.91 | 312,681 | +0.30(+2.58%) |
Dec 04, 2015 | 11.93 | 12.09 | 11.54 | 11.61 | 150,173 | -0.36(-3.01%) |
Dec 03, 2015 | 12.38 | 12.39 | 11.59 | 11.97 | 225,409 | -0.42(-3.39%) |
Dec 02, 2015 | 11.93 | 12.75 | 11.93 | 12.39 | 250,202 | +0.43(+3.60%) |
Dec 01, 2015 | 12.30 | 12.39 | 11.95 | 11.96 | 131,474 | -0.24(-1.97%) |
Nov 30, 2015 | 12.65 | 12.77 | 12.17 | 12.20 | 132,172 | -0.36(-2.87%) |
Nov 27, 2015 | 12.44 | 12.79 | 12.34 | 12.56 | 35,263 | +0.07(+0.56%) |
Nov 25, 2015 | 12.05 | 12.49 | 12.49 | 12.49 | 102,900 | +0.40(+3.31%) |
Nov 24, 2015 | 11.79 | 12.26 | 11.79 | 12.09 | 97,427 | +0.19(+1.60%) |
Nov 23, 2015 | 11.96 | 12.23 | 11.80 | 11.90 | 150,611 | -0.11(-0.92%) |
Nov 20, 2015 | 11.99 | 12.08 | 11.53 | 12.01 | 189,845 | +0.11(+0.92%) |
Nov 19, 2015 | 12.25 | 12.47 | 11.88 | 11.90 | 189,825 | -0.41(-3.33%) |
Nov 18, 2015 | 12.25 | 12.34 | 11.94 | 12.31 | 111,427 | +0.06(+0.49%) |
Nov 17, 2015 | 12.28 | 12.38 | 12.08 | 12.25 | 167,831 | -0.06(-0.49%) |
Nov 16, 2015 | 12.13 | 12.44 | 11.95 | 12.31 | 164,768 | +0.30(+2.50%) |
Nov 13, 2015 | 12.20 | 12.28 | 11.90 | 12.01 | 221,957 | -0.28(-2.24%) |
Nov 12, 2015 | 12.88 | 12.88 | 12.21 | 12.29 | 160,618 | -0.72(-5.57%) |
Nov 11, 2015 | 12.69 | 13.18 | 12.62 | 13.01 | 302,462 | +0.51(+4.08%) |
Nov 10, 2015 | 12.02 | 12.51 | 11.91 | 12.50 | 177,773 | +0.42(+3.48%) |
Nov 09, 2015 | 12.25 | 12.25 | 11.80 | 12.08 | 266,730 | -0.08(-0.66%) |
Nov 06, 2015 | 11.15 | 12.75 | 11.03 | 12.16 | 564,960 | +1.09(+9.85%) |
Nov 05, 2015 | 11.50 | 11.75 | 10.41 | 11.07 | 1,983,526 | -1.89(-14.58%) |
Nov 04, 2015 | 13.60 | 13.85 | 12.67 | 12.96 | 306,539 | -0.63(-4.64%) |
Nov 03, 2015 | 13.30 | 14.05 | 13.17 | 13.59 | 171,881 | +0.13(+0.97%) |
Nov 02, 2015 | 13.76 | 13.97 | 13.11 | 13.46 | 177,412 | -0.35(-2.53%) |
Oct 30, 2015 | 13.67 | 13.98 | 13.58 | 13.81 | 95,298 | +0.15(+1.10%) |
Oct 29, 2015 | 13.98 | 14.02 | 13.48 | 13.66 | 129,857 | -0.34(-2.43%) |
Oct 28, 2015 | 13.24 | 14.15 | 13.22 | 14.00 | 148,570 | +0.78(+5.90%) |
Oct 27, 2015 | 13.79 | 13.92 | 12.87 | 13.22 | 343,086 | -0.57(-4.13%) |
Oct 26, 2015 | 13.49 | 14.31 | 13.18 | 13.79 | 182,898 | +0.17(+1.25%) |
Oct 23, 2015 | 13.62 | 13.85 | 13.14 | 13.62 | 134,156 | +0.23(+1.72%) |
Oct 22, 2015 | 13.47 | 14.02 | 13.13 | 13.39 | 142,159 | -0.07(-0.52%) |
Oct 21, 2015 | 14.26 | 14.29 | 13.25 | 13.46 | 185,384 | -0.84(-5.87%) |
Oct 20, 2015 | 14.10 | 14.36 | 13.91 | 14.30 | 106,392 | +0.14(+0.99%) |
Oct 19, 2015 | 13.86 | 14.20 | 13.78 | 14.16 | 146,499 | +0.17(+1.22%) |
Oct 16, 2015 | 13.89 | 14.07 | 13.75 | 13.99 | 65,980 | +0.10(+0.72%) |
Oct 15, 2015 | 13.68 | 13.91 | 13.43 | 13.89 | 107,009 | +0.29(+2.13%) |
Oct 14, 2015 | 13.74 | 14.02 | 13.51 | 13.60 | 153,534 | -0.09(-0.66%) |
Oct 13, 2015 | 13.76 | 14.79 | 13.51 | 13.69 | 270,001 | -0.20(-1.44%) |
Oct 12, 2015 | 14.70 | 14.74 | 13.75 | 13.89 | 242,820 | -0.92(-6.21%) |
Oct 09, 2015 | 14.77 | 15.19 | 14.54 | 14.81 | 253,028 | +0.09(+0.61%) |
Oct 08, 2015 | 15.00 | 15.09 | 14.63 | 14.72 | 87,688 | -0.36(-2.39%) |
Oct 07, 2015 | 14.97 | 15.15 | 14.65 | 15.08 | 171,229 | +0.12(+0.80%) |
Oct 06, 2015 | 14.64 | 15.10 | 14.46 | 14.96 | 204,219 | +0.36(+2.47%) |
Oct 05, 2015 | 14.23 | 14.77 | 14.23 | 14.60 | 103,175 | +0.43(+3.03%) |
Oct 02, 2015 | 13.62 | 14.28 | 13.62 | 14.17 | 286,034 | +0.38(+2.76%) |
Oct 01, 2015 | 14.73 | 14.74 | 13.60 | 13.79 | 251,529 | -0.89(-6.06%) |
Sep 30, 2015 | 14.39 | 14.68 | 14.02 | 14.68 | 244,362 | +0.42(+2.95%) |
Sep 29, 2015 | 14.87 | 15.03 | 13.97 | 14.26 | 240,515 | -0.63(-4.23%) |
Sep 28, 2015 | 16.28 | 16.32 | 14.77 | 14.89 | 246,467 | -1.50(-9.15%) |
Sep 25, 2015 | 17.38 | 17.85 | 16.33 | 16.39 | 272,898 | -0.99(-5.70%) |
Sep 24, 2015 | 16.99 | 17.41 | 16.78 | 17.38 | 298,351 | +0.25(+1.46%) |
Sep 23, 2015 | 17.03 | 17.32 | 16.65 | 17.13 | 217,688 | +0.08(+0.47%) |
Sep 22, 2015 | 17.37 | 17.60 | 16.74 | 17.05 | 249,352 | -0.50(-2.85%) |
Sep 21, 2015 | 17.53 | 17.59 | 17.36 | 17.55 | 257,983 | +0.04(+0.23%) |
Sep 18, 2015 | 16.75 | 17.56 | 16.75 | 17.51 | 383,414 | +0.59(+3.49%) |
Sep 17, 2015 | 17.02 | 17.07 | 16.55 | 16.92 | 303,261 | -0.06(-0.35%) |
Sep 16, 2015 | 16.87 | 17.92 | 16.77 | 16.98 | 571,801 | +0.00(+0.00%) |
Sep 15, 2015 | 16.59 | 16.99 | 16.26 | 16.98 | 269,720 | +0.32(+1.92%) |
Sep 14, 2015 | 16.71 | 16.74 | 16.03 | 16.66 | 257,265 | +0.05(+0.30%) |
Sep 11, 2015 | 16.44 | 16.63 | 16.32 | 16.61 | 156,499 | +0.02(+0.12%) |
Sep 10, 2015 | 15.91 | 16.60 | 15.91 | 16.59 | 255,407 | +0.70(+4.41%) |
Sep 09, 2015 | 16.34 | 16.34 | 15.41 | 15.89 | 397,157 | -0.30(-1.85%) |
Sep 08, 2015 | 14.79 | 16.47 | 14.08 | 16.19 | 413,716 | +1.06(+7.01%) |
Sep 04, 2015 | 14.64 | 15.13 | 15.13 | 15.13 | 292,400 | +0.23(+1.54%) |
Sep 03, 2015 | 14.98 | 15.07 | 14.78 | 14.90 | 360,466 | -0.10(-0.67%) |
Sep 02, 2015 | 14.40 | 15.02 | 14.29 | 15.00 | 325,097 | +0.55(+3.81%) |
Sep 01, 2015 | 14.68 | 14.68 | 14.28 | 14.45 | 264,496 | -0.33(-2.23%) |
Aug 31, 2015 | 14.46 | 14.89 | 14.31 | 14.78 | 374,701 | +0.28(+1.93%) |
Aug 28, 2015 | 14.25 | 14.53 | 14.07 | 14.50 | 146,222 | +0.15(+1.05%) |
Aug 27, 2015 | 13.96 | 14.37 | 13.60 | 14.35 | 252,504 | +0.24(+1.70%) |
Aug 26, 2015 | 14.14 | 14.49 | 13.51 | 14.11 | 208,520 | +0.21(+1.51%) |
Aug 25, 2015 | 13.90 | 14.34 | 13.53 | 13.90 | 408,410 | +0.21(+1.53%) |
Aug 24, 2015 | 12.75 | 14.02 | 12.53 | 13.69 | 423,414 | -0.04(-0.29%) |
Aug 21, 2015 | 12.98 | 14.00 | 12.55 | 13.73 | 434,938 | +0.55(+4.17%) |
Aug 20, 2015 | 13.42 | 13.68 | 13.07 | 13.18 | 333,261 | -0.34(-2.51%) |
Aug 19, 2015 | 14.24 | 14.24 | 13.51 | 13.52 | 402,179 | -0.23(-1.67%) |
Aug 18, 2015 | 14.68 | 14.93 | 13.65 | 13.75 | 522,029 | -1.46(-9.60%) |
Aug 17, 2015 | 14.98 | 15.27 | 14.75 | 15.21 | 221,219 | +0.28(+1.88%) |
Aug 14, 2015 | 14.57 | 15.16 | 14.52 | 14.93 | 341,843 | +0.28(+1.91%) |
Aug 13, 2015 | 15.07 | 15.16 | 14.34 | 14.65 | 471,445 | -0.35(-2.33%) |
Aug 12, 2015 | 15.00 | 15.34 | 14.33 | 15.00 | 540,593 | -0.01(-0.07%) |
Aug 11, 2015 | 17.32 | 17.32 | 15.01 | 15.01 | 1,303,704 | -4.03(-21.17%) |
Aug 10, 2015 | 20.25 | 20.29 | 18.90 | 19.04 | 413,015 | -1.00(-4.99%) |
Aug 07, 2015 | 19.55 | 20.20 | 19.34 | 20.04 | 251,495 | +0.56(+2.87%) |
Aug 06, 2015 | 19.59 | 19.72 | 19.03 | 19.48 | 250,719 | +0.01(+0.05%) |
Aug 05, 2015 | 19.72 | 19.97 | 19.28 | 19.47 | 97,123 | -0.06(-0.31%) |
Aug 04, 2015 | 19.40 | 19.60 | 19.11 | 19.53 | 99,293 | +0.23(+1.22%) |
Aug 03, 2015 | 19.37 | 19.57 | 18.80 | 19.30 | 110,951 | -0.00(-0.03%) |
Jul 31, 2015 | 19.00 | 19.87 | 19.00 | 19.30 | 225,069 | +0.38(+2.01%) |
Jul 30, 2015 | 19.19 | 19.49 | 18.75 | 18.92 | 181,836 | -0.33(-1.71%) |
Jul 29, 2015 | 19.02 | 19.34 | 18.71 | 19.25 | 140,728 | +0.14(+0.73%) |
Jul 28, 2015 | 19.56 | 19.56 | 18.70 | 19.11 | 151,485 | -0.30(-1.55%) |
Jul 27, 2015 | 19.89 | 20.05 | 19.17 | 19.41 | 136,149 | -0.44(-2.22%) |
Jul 24, 2015 | 20.22 | 20.50 | 19.75 | 19.85 | 210,163 | -0.39(-1.93%) |
Jul 23, 2015 | 20.37 | 20.53 | 19.90 | 20.24 | 128,871 | +0.02(+0.10%) |
Jul 22, 2015 | 20.02 | 20.44 | 19.92 | 20.22 | 111,974 | +0.21(+1.05%) |
Jul 21, 2015 | 20.29 | 20.74 | 19.83 | 20.01 | 89,042 | -0.19(-0.94%) |
Jul 20, 2015 | 20.24 | 20.43 | 20.00 | 20.20 | 102,235 | +0.05(+0.25%) |
Jul 17, 2015 | 20.23 | 20.50 | 20.07 | 20.15 | 101,120 | -0.05(-0.25%) |
Jul 16, 2015 | 20.66 | 20.82 | 20.14 | 20.20 | 183,134 | -0.45(-2.18%) |
Jul 15, 2015 | 20.50 | 20.97 | 20.37 | 20.65 | 350,064 | +0.14(+0.68%) |
Jul 14, 2015 | 20.03 | 20.60 | 20.03 | 20.51 | 390,805 | +0.55(+2.76%) |
Jul 13, 2015 | 19.50 | 20.00 | 19.30 | 19.96 | 202,443 | +0.52(+2.67%) |
Jul 10, 2015 | 19.50 | 19.96 | 18.70 | 19.44 | 340,285 | +0.10(+0.52%) |
Jul 09, 2015 | 19.66 | 20.19 | 19.16 | 19.34 | 276,218 | -0.14(-0.72%) |
Jul 08, 2015 | 20.49 | 20.88 | 19.33 | 19.48 | 371,679 | -1.16(-5.62%) |
Jul 07, 2015 | 19.94 | 20.75 | 19.58 | 20.64 | 531,240 | +0.63(+3.15%) |
Jul 06, 2015 | 19.29 | 20.08 | 19.04 | 20.01 | 185,877 | +0.61(+3.14%) |
Jul 02, 2015 | 19.79 | 19.40 | 19.40 | 19.40 | 174,700 | -0.27(-1.37%) |
Jul 01, 2015 | 20.84 | 21.11 | 19.50 | 19.67 | 318,950 | -1.05(-5.07%) |
Jun 30, 2015 | 21.07 | 21.66 | 20.06 | 20.72 | 491,682 | -0.32(-1.52%) |
Jun 29, 2015 | 21.32 | 21.75 | 21.00 | 21.04 | 285,559 | -0.43(-2.00%) |
Jun 26, 2015 | 21.50 | 22.16 | 21.40 | 21.47 | 724,908 | +0.20(+0.94%) |
Jun 25, 2015 | 20.85 | 21.37 | 20.76 | 21.27 | 230,821 | +0.54(+2.60%) |
Jun 24, 2015 | 20.96 | 21.01 | 20.53 | 20.73 | 136,868 | -0.12(-0.58%) |
Jun 23, 2015 | 20.81 | 21.38 | 20.42 | 20.85 | 174,535 | +0.11(+0.53%) |
Jun 22, 2015 | 20.85 | 20.87 | 20.17 | 20.74 | 337,079 | +0.12(+0.58%) |
Jun 19, 2015 | 20.91 | 21.21 | 20.38 | 20.62 | 441,686 | -0.36(-1.72%) |
Jun 18, 2015 | 21.33 | 21.33 | 20.66 | 20.98 | 344,808 | -0.56(-2.60%) |
Jun 17, 2015 | 21.65 | 22.72 | 21.39 | 21.54 | 383,650 | -0.33(-1.51%) |
Jun 16, 2015 | 21.01 | 22.22 | 20.75 | 21.87 | 455,658 | +0.77(+3.65%) |
Jun 15, 2015 | 19.70 | 21.67 | 19.33 | 21.10 | 789,627 | +1.42(+7.22%) |
Jun 12, 2015 | 18.26 | 19.74 | 18.24 | 19.68 | 362,032 | +1.36(+7.42%) |
Jun 11, 2015 | 17.92 | 18.79 | 17.88 | 18.32 | 1,460,341 | -0.25(-1.35%) |
Jun 10, 2015 | 17.49 | 18.89 | 17.49 | 18.57 | 341,641 | +1.09(+6.24%) |
Jun 09, 2015 | 17.25 | 17.65 | 17.05 | 17.48 | 116,264 | +0.12(+0.69%) |
Jun 08, 2015 | 17.46 | 17.57 | 17.17 | 17.36 | 116,049 | -0.15(-0.86%) |
Jun 05, 2015 | 17.34 | 17.55 | 17.25 | 17.51 | 59,290 | +0.11(+0.63%) |
Jun 04, 2015 | 17.32 | 17.47 | 17.00 | 17.40 | 105,625 | +0.05(+0.29%) |
Jun 03, 2015 | 16.99 | 17.57 | 16.88 | 17.35 | 126,124 | +0.42(+2.48%) |
Jun 02, 2015 | 17.10 | 17.10 | 16.76 | 16.93 | 87,482 | -0.17(-0.99%) |
Jun 01, 2015 | 17.25 | 17.25 | 16.83 | 17.10 | 101,670 | -0.08(-0.47%) |
May 29, 2015 | 17.10 | 17.35 | 16.95 | 17.18 | 91,341 | -0.02(-0.12%) |
May 28, 2015 | 16.91 | 17.38 | 16.90 | 17.20 | 87,195 | +0.24(+1.42%) |
May 27, 2015 | 16.93 | 17.07 | 16.74 | 16.96 | 71,682 | +0.03(+0.18%) |
May 26, 2015 | 16.70 | 17.09 | 16.35 | 16.93 | 127,500 | +0.09(+0.53%) |
May 22, 2015 | 17.43 | 16.84 | 16.84 | 16.84 | 135,600 | -0.55(-3.16%) |
May 21, 2015 | 17.54 | 17.74 | 17.02 | 17.39 | 203,138 | -0.26(-1.47%) |
May 20, 2015 | 17.88 | 17.88 | 17.50 | 17.65 | 60,969 | -0.17(-0.95%) |
May 19, 2015 | 17.63 | 17.96 | 17.48 | 17.82 | 163,187 | +0.24(+1.37%) |
May 18, 2015 | 17.38 | 17.70 | 17.31 | 17.58 | 102,401 | +0.11(+0.63%) |
May 15, 2015 | 17.50 | 17.58 | 17.27 | 17.47 | 106,124 | -0.06(-0.34%) |
May 14, 2015 | 17.50 | 17.60 | 17.37 | 17.53 | 176,348 | +0.00(+0.00%) |
May 13, 2015 | 17.89 | 17.96 | 17.46 | 17.53 | 112,484 | -0.34(-1.90%) |
May 12, 2015 | 17.47 | 17.97 | 17.20 | 17.87 | 116,808 | +0.30(+1.71%) |
May 11, 2015 | 17.01 | 17.66 | 16.92 | 17.57 | 149,993 | +0.54(+3.17%) |
May 08, 2015 | 17.45 | 17.84 | 16.96 | 17.03 | 276,676 | -0.37(-2.13%) |
May 07, 2015 | 16.50 | 17.68 | 16.50 | 17.40 | 555,432 | -0.85(-4.66%) |
May 06, 2015 | 18.13 | 18.32 | 17.70 | 18.25 | 326,908 | +0.41(+2.30%) |
May 05, 2015 | 18.43 | 18.85 | 17.69 | 17.84 | 233,078 | -0.59(-3.20%) |
May 04, 2015 | 17.55 | 18.53 | 17.47 | 18.43 | 263,960 | +1.14(+6.59%) |