Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.62 | 11.83 | 11.10 | 11.21 | 45,620 | -0.58(-4.92%) |
Apr 28, 2016 | 11.52 | 12.09 | 11.50 | 11.79 | 52,180 | +0.17(+1.46%) |
Apr 27, 2016 | 11.37 | 11.76 | 11.04 | 11.62 | 45,116 | +0.15(+1.31%) |
Apr 26, 2016 | 11.79 | 11.93 | 11.26 | 11.47 | 54,883 | -0.38(-3.21%) |
Apr 25, 2016 | 11.54 | 11.85 | 11.49 | 11.85 | 39,647 | +0.21(+1.80%) |
Apr 22, 2016 | 11.89 | 11.89 | 11.34 | 11.64 | 38,113 | +0.22(+1.93%) |
Apr 21, 2016 | 11.89 | 11.94 | 11.33 | 11.42 | 60,799 | -0.35(-2.97%) |
Apr 20, 2016 | 10.91 | 11.83 | 10.73 | 11.77 | 106,885 | +1.07(+10.00%) |
Apr 19, 2016 | 11.25 | 11.49 | 10.55 | 10.70 | 108,712 | -0.57(-5.06%) |
Apr 18, 2016 | 11.07 | 11.59 | 10.89 | 11.27 | 67,509 | +0.02(+0.18%) |
Apr 15, 2016 | 11.17 | 11.47 | 10.38 | 11.25 | 132,486 | +0.11(+0.99%) |
Apr 14, 2016 | 10.06 | 11.39 | 9.901 | 11.14 | 153,806 | +1.11(+11.07%) |
Apr 13, 2016 | 9.490 | 10.03 | 9.470 | 10.03 | 46,837 | +0.50(+5.25%) |
Apr 12, 2016 | 9.120 | 9.620 | 9.050 | 9.530 | 44,897 | +0.07(+0.74%) |
Apr 11, 2016 | 10.00 | 10.10 | 9.290 | 9.460 | 103,165 | -0.58(-5.78%) |
Apr 08, 2016 | 10.41 | 10.72 | 9.890 | 10.04 | 61,877 | -0.29(-2.81%) |
Apr 07, 2016 | 10.35 | 10.52 | 9.980 | 10.33 | 83,019 | -0.01(-0.10%) |
Apr 06, 2016 | 9.890 | 10.35 | 9.570 | 10.34 | 76,738 | +0.91(+9.65%) |
Apr 05, 2016 | 9.820 | 10.08 | 9.360 | 9.430 | 53,418 | -0.51(-5.08%) |
Apr 04, 2016 | 9.710 | 10.26 | 9.615 | 9.935 | 112,417 | +0.20(+2.00%) |
Apr 01, 2016 | 9.130 | 9.790 | 9.130 | 9.740 | 55,968 | +0.49(+5.30%) |
Mar 31, 2016 | 9.430 | 9.670 | 9.240 | 9.250 | 78,389 | -0.19(-1.96%) |
Mar 30, 2016 | 9.230 | 9.500 | 9.090 | 9.435 | 75,989 | +0.27(+2.89%) |
Mar 29, 2016 | 9.263 | 9.263 | 8.625 | 9.170 | 55,018 | +0.20(+2.23%) |
Mar 28, 2016 | 8.990 | 9.100 | 8.450 | 8.970 | 106,328 | +0.09(+1.01%) |
Mar 24, 2016 | 9.200 | 8.880 | 8.880 | 8.880 | 70,500 | -0.41(-4.41%) |
Mar 23, 2016 | 9.750 | 10.13 | 9.110 | 9.290 | 278,259 | -0.18(-1.90%) |
Mar 22, 2016 | 8.570 | 9.520 | 8.485 | 9.470 | 183,237 | +1.02(+12.07%) |
Mar 21, 2016 | 8.260 | 8.570 | 8.080 | 8.450 | 73,674 | +0.31(+3.81%) |
Mar 18, 2016 | 7.490 | 8.229 | 7.400 | 8.140 | 111,891 | +0.61(+8.10%) |
Mar 17, 2016 | 7.310 | 7.640 | 7.300 | 7.530 | 50,663 | +0.23(+3.15%) |
Mar 16, 2016 | 7.570 | 7.800 | 7.277 | 7.300 | 111,510 | -0.42(-5.44%) |
Mar 15, 2016 | 8.340 | 8.570 | 7.630 | 7.720 | 134,035 | -0.84(-9.81%) |
Mar 14, 2016 | 8.040 | 8.680 | 8.000 | 8.560 | 98,692 | +0.53(+6.60%) |
Mar 11, 2016 | 7.670 | 8.090 | 7.660 | 8.030 | 55,772 | +0.41(+5.45%) |
Mar 10, 2016 | 7.750 | 7.970 | 7.500 | 7.615 | 80,872 | -0.12(-1.61%) |
Mar 09, 2016 | 7.680 | 7.860 | 7.430 | 7.740 | 60,107 | +0.15(+1.99%) |
Mar 08, 2016 | 8.240 | 8.240 | 7.540 | 7.589 | 93,998 | -0.49(-6.08%) |
Mar 07, 2016 | 7.460 | 8.200 | 7.420 | 8.080 | 144,141 | +0.61(+8.17%) |
Mar 04, 2016 | 7.340 | 7.580 | 7.270 | 7.470 | 105,066 | +0.17(+2.33%) |
Mar 03, 2016 | 7.250 | 7.540 | 7.250 | 7.300 | 69,226 | +0.10(+1.39%) |
Mar 02, 2016 | 7.360 | 7.750 | 7.180 | 7.200 | 173,606 | -0.06(-0.89%) |
Mar 01, 2016 | 7.830 | 7.830 | 7.250 | 7.265 | 203,992 | -0.43(-5.53%) |
Feb 29, 2016 | 8.370 | 8.380 | 7.550 | 7.690 | 162,012 | -0.55(-6.67%) |
Feb 26, 2016 | 7.320 | 8.500 | 7.250 | 8.240 | 299,750 | +0.95(+12.95%) |
Feb 25, 2016 | 7.500 | 7.870 | 7.170 | 7.295 | 136,959 | -0.16(-2.08%) |
Feb 24, 2016 | 7.520 | 7.700 | 7.120 | 7.450 | 73,972 | -0.13(-1.72%) |
Feb 23, 2016 | 7.820 | 8.110 | 7.490 | 7.580 | 69,920 | -0.26(-3.32%) |
Feb 22, 2016 | 7.630 | 7.980 | 7.560 | 7.840 | 36,915 | +0.30(+3.98%) |
Feb 19, 2016 | 8.120 | 8.150 | 7.370 | 7.540 | 76,704 | -0.35(-4.44%) |
Feb 18, 2016 | 8.100 | 8.388 | 7.850 | 7.890 | 34,734 | -0.27(-3.31%) |
Feb 17, 2016 | 7.820 | 8.240 | 7.650 | 8.160 | 222,986 | +0.66(+8.80%) |
Feb 16, 2016 | 6.620 | 7.660 | 6.620 | 7.500 | 181,211 | +0.50(+7.14%) |
Feb 12, 2016 | 6.920 | 7.000 | 7.000 | 7.000 | 104,900 | +0.08(+1.16%) |
Feb 11, 2016 | 7.000 | 7.410 | 6.790 | 6.920 | 89,079 | -0.26(-3.62%) |
Feb 10, 2016 | 7.541 | 7.720 | 7.180 | 7.180 | 54,286 | -0.29(-3.88%) |
Feb 09, 2016 | 7.300 | 7.548 | 7.180 | 7.470 | 52,312 | +0.18(+2.47%) |
Feb 08, 2016 | 7.530 | 7.710 | 7.180 | 7.290 | 64,661 | -0.62(-7.84%) |
Feb 05, 2016 | 8.610 | 8.890 | 7.610 | 7.910 | 99,718 | -0.70(-8.13%) |
Feb 04, 2016 | 8.560 | 8.790 | 7.750 | 8.610 | 38,682 | +0.42(+5.13%) |
Feb 03, 2016 | 8.000 | 8.200 | 7.510 | 8.190 | 46,121 | +0.26(+3.28%) |
Feb 02, 2016 | 7.590 | 8.110 | 7.500 | 7.930 | 80,682 | +0.14(+1.80%) |
Feb 01, 2016 | 8.060 | 8.160 | 7.500 | 7.790 | 69,109 | -0.25(-3.11%) |
Jan 29, 2016 | 8.210 | 8.500 | 7.870 | 8.040 | 95,979 | -0.25(-3.02%) |
Jan 28, 2016 | 9.050 | 9.212 | 8.150 | 8.290 | 65,339 | -0.63(-7.06%) |
Jan 27, 2016 | 9.200 | 9.200 | 8.710 | 8.920 | 67,052 | -0.16(-1.76%) |
Jan 26, 2016 | 9.360 | 9.360 | 8.660 | 9.080 | 41,563 | -0.17(-1.84%) |
Jan 25, 2016 | 9.180 | 9.482 | 9.010 | 9.250 | 34,904 | +0.06(+0.65%) |
Jan 22, 2016 | 8.360 | 9.610 | 8.130 | 9.190 | 168,496 | +0.86(+10.32%) |
Jan 21, 2016 | 8.310 | 8.500 | 8.000 | 8.330 | 107,525 | +0.13(+1.59%) |
Jan 20, 2016 | 7.520 | 8.280 | 7.160 | 8.200 | 138,966 | +0.30(+3.80%) |
Jan 19, 2016 | 8.660 | 8.660 | 7.850 | 7.900 | 62,904 | -0.44(-5.28%) |
Jan 15, 2016 | 7.920 | 8.340 | 8.340 | 8.340 | 127,700 | +0.15(+1.83%) |
Jan 14, 2016 | 8.580 | 8.880 | 7.980 | 8.190 | 456,655 | -0.36(-4.21%) |
Jan 13, 2016 | 9.500 | 9.870 | 8.396 | 8.550 | 62,177 | -0.83(-8.85%) |
Jan 12, 2016 | 9.980 | 10.29 | 9.100 | 9.380 | 76,715 | -0.57(-5.73%) |
Jan 11, 2016 | 11.33 | 11.33 | 9.320 | 9.950 | 116,933 | -1.21(-10.84%) |
Jan 08, 2016 | 11.19 | 11.25 | 10.79 | 11.16 | 98,553 | -0.02(-0.18%) |
Jan 07, 2016 | 11.45 | 11.45 | 9.940 | 11.18 | 136,517 | -0.31(-2.70%) |
Jan 06, 2016 | 12.22 | 12.33 | 11.12 | 11.49 | 74,049 | -0.95(-7.64%) |
Jan 05, 2016 | 12.68 | 13.24 | 12.27 | 12.44 | 70,914 | -0.06(-0.48%) |
Jan 04, 2016 | 12.00 | 12.69 | 12.00 | 12.50 | 17,800 | -0.11(-0.87%) |
Dec 31, 2015 | 12.28 | 12.61 | 12.61 | 12.61 | 48,500 | +0.23(+1.82%) |
Dec 30, 2015 | 12.68 | 12.68 | 12.20 | 12.38 | 47,264 | -0.28(-2.22%) |
Dec 29, 2015 | 12.89 | 12.99 | 12.50 | 12.66 | 29,440 | -0.06(-0.43%) |
Dec 28, 2015 | 12.84 | 13.39 | 12.60 | 12.72 | 50,052 | -0.12(-0.93%) |
Dec 24, 2015 | 12.75 | 12.84 | 12.84 | 12.84 | 11,400 | +0.23(+1.82%) |
Dec 23, 2015 | 12.32 | 13.10 | 12.28 | 12.61 | 46,925 | +0.27(+2.19%) |
Dec 22, 2015 | 12.11 | 12.47 | 12.06 | 12.34 | 42,109 | +0.19(+1.56%) |
Dec 21, 2015 | 12.83 | 12.90 | 12.01 | 12.15 | 46,851 | -0.75(-5.81%) |
Dec 18, 2015 | 12.58 | 12.95 | 12.35 | 12.90 | 36,594 | +0.40(+3.20%) |
Dec 17, 2015 | 11.81 | 13.06 | 11.49 | 12.50 | 40,028 | +0.05(+0.40%) |
Dec 16, 2015 | 12.38 | 12.60 | 11.98 | 12.45 | 49,603 | +0.18(+1.47%) |
Dec 15, 2015 | 12.12 | 12.41 | 11.58 | 12.27 | 76,747 | +0.08(+0.68%) |
Dec 14, 2015 | 13.01 | 13.01 | 12.12 | 12.19 | 53,493 | -0.46(-3.66%) |
Dec 11, 2015 | 13.30 | 13.31 | 12.50 | 12.65 | 56,611 | -0.54(-4.08%) |
Dec 10, 2015 | 13.50 | 13.64 | 13.00 | 13.19 | 47,888 | -0.13(-0.99%) |
Dec 09, 2015 | 13.52 | 13.91 | 13.12 | 13.32 | 51,269 | -0.09(-0.67%) |
Dec 08, 2015 | 13.18 | 13.43 | 12.80 | 13.41 | 54,051 | +0.30(+2.33%) |
Dec 07, 2015 | 14.00 | 14.31 | 12.61 | 13.11 | 80,480 | -0.89(-6.39%) |
Dec 04, 2015 | 13.51 | 14.14 | 13.50 | 14.00 | 32,351 | +0.33(+2.41%) |
Dec 03, 2015 | 14.25 | 14.31 | 13.59 | 13.67 | 35,467 | -0.52(-3.66%) |
Dec 02, 2015 | 14.00 | 14.34 | 13.91 | 14.19 | 20,077 | +0.07(+0.50%) |
Dec 01, 2015 | 14.98 | 15.02 | 14.11 | 14.12 | 29,693 | -0.80(-5.36%) |
Nov 30, 2015 | 15.11 | 15.41 | 14.46 | 14.92 | 33,990 | -0.12(-0.80%) |
Nov 27, 2015 | 15.30 | 15.30 | 14.88 | 15.04 | 23,925 | -0.06(-0.40%) |
Nov 25, 2015 | 14.51 | 15.10 | 15.10 | 15.10 | 58,200 | +0.74(+5.15%) |
Nov 24, 2015 | 14.21 | 14.69 | 14.21 | 14.36 | 21,611 | -0.05(-0.35%) |
Nov 23, 2015 | 14.24 | 14.62 | 14.24 | 14.41 | 38,685 | +0.17(+1.19%) |
Nov 20, 2015 | 13.74 | 14.40 | 13.42 | 14.24 | 38,274 | +0.63(+4.63%) |
Nov 19, 2015 | 14.14 | 14.25 | 13.55 | 13.61 | 27,709 | -0.57(-4.02%) |
Nov 18, 2015 | 14.25 | 14.25 | 13.83 | 14.18 | 28,060 | +0.07(+0.50%) |
Nov 17, 2015 | 14.59 | 14.72 | 13.92 | 14.11 | 28,839 | -0.36(-2.49%) |
Nov 16, 2015 | 14.64 | 15.10 | 14.14 | 14.47 | 28,125 | -0.23(-1.56%) |
Nov 13, 2015 | 14.52 | 15.32 | 14.31 | 14.70 | 32,739 | +0.19(+1.31%) |
Nov 12, 2015 | 14.77 | 15.82 | 14.01 | 14.51 | 59,079 | -0.50(-3.33%) |
Nov 11, 2015 | 15.47 | 15.95 | 15.01 | 15.01 | 44,545 | -0.59(-3.78%) |
Nov 10, 2015 | 16.44 | 16.54 | 15.50 | 15.60 | 36,907 | -0.81(-4.94%) |
Nov 09, 2015 | 15.17 | 16.61 | 15.14 | 16.41 | 58,381 | +1.34(+8.89%) |
Nov 06, 2015 | 14.72 | 15.51 | 14.70 | 15.07 | 50,720 | +0.17(+1.14%) |
Nov 05, 2015 | 16.28 | 16.37 | 14.84 | 14.90 | 82,382 | -1.16(-7.22%) |
Nov 04, 2015 | 16.00 | 16.69 | 15.66 | 16.06 | 56,886 | +0.33(+2.10%) |
Nov 03, 2015 | 15.43 | 16.27 | 15.03 | 15.73 | 58,450 | +0.42(+2.74%) |
Nov 02, 2015 | 15.25 | 15.50 | 14.92 | 15.31 | 31,971 | +0.07(+0.46%) |
Oct 30, 2015 | 15.64 | 15.65 | 14.66 | 15.24 | 115,795 | -0.39(-2.50%) |
Oct 29, 2015 | 15.11 | 16.65 | 15.11 | 15.63 | 107,125 | +0.59(+3.92%) |
Oct 28, 2015 | 14.73 | 15.58 | 14.50 | 15.04 | 65,677 | +0.32(+2.17%) |
Oct 27, 2015 | 14.45 | 14.76 | 14.27 | 14.72 | 107,023 | +0.12(+0.82%) |
Oct 26, 2015 | 14.13 | 14.87 | 13.92 | 14.60 | 36,228 | +0.32(+2.24%) |
Oct 23, 2015 | 14.47 | 14.49 | 13.98 | 14.28 | 43,525 | -0.01(-0.07%) |
Oct 22, 2015 | 13.50 | 14.29 | 13.11 | 14.29 | 123,459 | +0.98(+7.36%) |
Oct 21, 2015 | 13.89 | 13.94 | 13.15 | 13.31 | 105,791 | -0.43(-3.13%) |
Oct 20, 2015 | 14.25 | 14.88 | 13.70 | 13.74 | 37,412 | -0.47(-3.31%) |
Oct 19, 2015 | 14.03 | 14.93 | 13.75 | 14.21 | 43,681 | +0.18(+1.28%) |
Oct 16, 2015 | 14.47 | 14.90 | 13.80 | 14.03 | 32,803 | -0.44(-3.04%) |
Oct 15, 2015 | 12.59 | 14.75 | 12.59 | 14.47 | 138,671 | +1.89(+15.02%) |
Oct 14, 2015 | 12.58 | 12.93 | 12.20 | 12.58 | 59,477 | +0.18(+1.45%) |
Oct 13, 2015 | 13.35 | 13.54 | 12.39 | 12.40 | 45,371 | -1.00(-7.46%) |
Oct 12, 2015 | 13.80 | 14.04 | 13.30 | 13.40 | 25,300 | -0.30(-2.19%) |
Oct 09, 2015 | 13.63 | 13.78 | 13.41 | 13.70 | 17,056 | +0.12(+0.88%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.22 | 13.58 | 41,774 | -0.41(-2.93%) |
Oct 07, 2015 | 13.44 | 14.08 | 13.05 | 13.99 | 74,073 | +0.56(+4.17%) |
Oct 06, 2015 | 14.29 | 14.57 | 12.81 | 13.43 | 112,752 | -0.98(-6.80%) |
Oct 05, 2015 | 14.31 | 14.50 | 13.78 | 14.41 | 64,501 | +0.40(+2.86%) |
Oct 02, 2015 | 12.50 | 14.15 | 12.43 | 14.01 | 123,148 | +1.20(+9.37%) |
Oct 01, 2015 | 13.12 | 13.78 | 12.29 | 12.81 | 69,396 | -0.22(-1.69%) |
Sep 30, 2015 | 13.05 | 13.46 | 12.33 | 13.03 | 102,113 | +0.36(+2.84%) |
Sep 29, 2015 | 12.77 | 13.83 | 12.30 | 12.67 | 111,766 | -0.18(-1.40%) |
Sep 28, 2015 | 13.76 | 15.15 | 12.00 | 12.85 | 176,755 | -0.90(-6.55%) |
Sep 25, 2015 | 15.23 | 15.23 | 13.62 | 13.75 | 70,341 | -1.34(-8.88%) |
Sep 24, 2015 | 14.94 | 15.48 | 14.80 | 15.09 | 41,529 | -0.09(-0.59%) |
Sep 23, 2015 | 15.78 | 16.99 | 14.88 | 15.18 | 75,676 | -0.27(-1.75%) |
Sep 22, 2015 | 16.32 | 16.60 | 15.30 | 15.45 | 53,954 | -1.30(-7.76%) |
Sep 21, 2015 | 18.67 | 18.80 | 16.24 | 16.75 | 122,670 | -1.82(-9.80%) |
Sep 18, 2015 | 17.47 | 19.08 | 17.26 | 18.57 | 65,458 | +0.73(+4.09%) |
Sep 17, 2015 | 17.03 | 17.91 | 16.98 | 17.84 | 29,836 | +0.73(+4.27%) |
Sep 16, 2015 | 17.36 | 17.73 | 16.69 | 17.11 | 27,721 | -0.38(-2.17%) |
Sep 15, 2015 | 16.60 | 17.59 | 16.39 | 17.49 | 34,274 | +0.84(+5.05%) |
Sep 14, 2015 | 16.76 | 16.76 | 16.30 | 16.65 | 21,212 | -0.20(-1.19%) |
Sep 11, 2015 | 15.65 | 17.13 | 15.59 | 16.85 | 52,665 | +0.94(+5.91%) |
Sep 10, 2015 | 15.52 | 15.91 | 15.24 | 15.91 | 22,995 | +0.18(+1.14%) |
Sep 09, 2015 | 16.23 | 16.73 | 15.50 | 15.73 | 56,420 | -0.42(-2.60%) |
Sep 08, 2015 | 15.01 | 16.16 | 15.00 | 16.15 | 90,454 | +1.48(+10.09%) |
Sep 04, 2015 | 14.54 | 14.67 | 14.67 | 14.67 | 35,200 | +0.04(+0.27%) |
Sep 03, 2015 | 15.37 | 15.56 | 14.57 | 14.63 | 25,834 | -0.82(-5.31%) |
Sep 02, 2015 | 15.58 | 15.60 | 15.06 | 15.45 | 35,264 | +0.14(+0.91%) |
Sep 01, 2015 | 15.12 | 15.55 | 14.55 | 15.31 | 68,658 | -0.24(-1.54%) |
Aug 31, 2015 | 16.14 | 16.19 | 15.24 | 15.55 | 46,183 | -0.51(-3.18%) |
Aug 28, 2015 | 15.53 | 16.17 | 15.30 | 16.06 | 31,084 | +0.40(+2.55%) |
Aug 27, 2015 | 15.69 | 15.88 | 15.18 | 15.66 | 70,749 | +0.67(+4.47%) |
Aug 26, 2015 | 15.27 | 15.49 | 14.05 | 14.99 | 103,076 | +0.16(+1.08%) |
Aug 25, 2015 | 16.00 | 16.00 | 14.42 | 14.83 | 86,211 | -0.03(-0.20%) |
Aug 24, 2015 | 15.46 | 16.76 | 13.38 | 14.86 | 187,470 | -2.01(-11.91%) |
Aug 21, 2015 | 16.10 | 17.21 | 16.07 | 16.87 | 160,941 | +0.53(+3.24%) |
Aug 20, 2015 | 18.06 | 18.45 | 16.15 | 16.34 | 149,277 | -1.73(-9.57%) |
Aug 19, 2015 | 19.04 | 19.44 | 17.80 | 18.07 | 136,081 | -1.24(-6.42%) |
Aug 18, 2015 | 19.16 | 19.61 | 19.11 | 19.31 | 39,819 | -0.01(-0.05%) |
Aug 17, 2015 | 19.30 | 19.64 | 19.00 | 19.32 | 43,963 | +0.08(+0.42%) |
Aug 14, 2015 | 19.37 | 19.47 | 18.60 | 19.24 | 81,742 | -0.36(-1.84%) |
Aug 13, 2015 | 19.60 | 20.19 | 19.27 | 19.60 | 88,994 | +0.00(+0.00%) |
Aug 12, 2015 | 19.15 | 19.80 | 18.55 | 19.60 | 136,448 | +0.50(+2.62%) |
Aug 11, 2015 | 20.12 | 20.58 | 18.74 | 19.10 | 37,220 | -1.19(-5.86%) |
Aug 10, 2015 | 18.70 | 20.70 | 18.57 | 20.29 | 117,205 | +1.71(+9.20%) |
Aug 07, 2015 | 19.00 | 19.05 | 18.23 | 18.58 | 77,916 | -0.53(-2.77%) |
Aug 06, 2015 | 21.04 | 21.44 | 19.03 | 19.11 | 291,028 | -2.03(-9.60%) |
Aug 05, 2015 | 20.88 | 21.46 | 20.60 | 21.14 | 31,627 | +0.35(+1.68%) |
Aug 04, 2015 | 20.84 | 20.97 | 20.07 | 20.79 | 24,415 | +0.38(+1.86%) |
Aug 03, 2015 | 21.39 | 22.20 | 20.31 | 20.41 | 42,976 | -1.10(-5.11%) |
Jul 31, 2015 | 21.37 | 21.99 | 21.23 | 21.51 | 32,649 | +0.14(+0.66%) |
Jul 30, 2015 | 22.27 | 22.27 | 21.11 | 21.37 | 40,943 | -0.75(-3.39%) |
Jul 29, 2015 | 20.84 | 22.16 | 20.84 | 22.12 | 94,093 | +1.15(+5.48%) |
Jul 28, 2015 | 20.49 | 21.29 | 19.81 | 20.97 | 51,572 | +0.65(+3.20%) |
Jul 27, 2015 | 21.05 | 21.20 | 19.57 | 20.32 | 105,944 | -1.11(-5.18%) |
Jul 24, 2015 | 22.00 | 22.01 | 21.20 | 21.43 | 57,174 | -0.70(-3.16%) |
Jul 23, 2015 | 22.56 | 23.09 | 22.00 | 22.13 | 38,454 | -0.54(-2.38%) |
Jul 22, 2015 | 21.43 | 22.80 | 21.21 | 22.67 | 45,694 | +0.92(+4.23%) |
Jul 21, 2015 | 22.54 | 22.54 | 21.24 | 21.75 | 48,718 | -0.59(-2.64%) |
Jul 20, 2015 | 23.25 | 23.30 | 22.03 | 22.34 | 46,789 | -0.71(-3.08%) |
Jul 17, 2015 | 21.85 | 23.13 | 21.43 | 23.05 | 110,247 | +1.08(+4.92%) |
Jul 16, 2015 | 21.43 | 22.29 | 20.65 | 21.97 | 87,100 | +0.56(+2.62%) |
Jul 15, 2015 | 22.08 | 22.99 | 21.08 | 21.41 | 94,173 | -0.49(-2.24%) |
Jul 14, 2015 | 21.24 | 21.95 | 20.85 | 21.90 | 52,031 | +0.62(+2.91%) |
Jul 13, 2015 | 19.81 | 21.56 | 19.81 | 21.28 | 119,661 | +1.42(+7.15%) |
Jul 10, 2015 | 19.63 | 20.28 | 19.12 | 19.86 | 105,434 | +0.28(+1.43%) |
Jul 09, 2015 | 19.42 | 20.19 | 18.77 | 19.58 | 181,572 | +0.10(+0.51%) |
Jul 08, 2015 | 20.36 | 20.56 | 19.23 | 19.48 | 203,780 | -1.29(-6.21%) |
Jul 07, 2015 | 21.30 | 21.45 | 20.22 | 20.77 | 78,224 | -0.28(-1.33%) |
Jul 06, 2015 | 20.93 | 21.52 | 20.22 | 21.05 | 53,961 | +0.09(+0.43%) |
Jul 02, 2015 | 21.09 | 20.96 | 20.96 | 20.96 | 60,700 | -0.29(-1.36%) |
Jul 01, 2015 | 21.88 | 22.51 | 21.05 | 21.25 | 68,925 | -0.57(-2.61%) |
Jun 30, 2015 | 21.49 | 23.00 | 21.00 | 21.82 | 187,787 | +1.32(+6.44%) |
Jun 29, 2015 | 20.26 | 21.00 | 19.99 | 20.50 | 67,577 | -0.35(-1.68%) |
Jun 26, 2015 | 21.97 | 22.00 | 20.55 | 20.85 | 112,815 | -1.14(-5.18%) |
Jun 25, 2015 | 22.57 | 22.69 | 21.14 | 21.99 | 111,620 | -0.37(-1.65%) |
Jun 24, 2015 | 24.03 | 24.03 | 22.26 | 22.36 | 141,599 | -1.48(-6.21%) |
Jun 23, 2015 | 23.10 | 24.32 | 22.84 | 23.84 | 223,943 | +0.97(+4.24%) |
Jun 22, 2015 | 23.00 | 23.00 | 21.73 | 22.87 | 92,123 | +0.06(+0.26%) |
Jun 19, 2015 | 22.76 | 23.00 | 22.15 | 22.81 | 108,679 | +0.25(+1.11%) |
Jun 18, 2015 | 22.70 | 23.24 | 22.12 | 22.56 | 101,937 | -0.03(-0.13%) |
Jun 17, 2015 | 21.73 | 22.87 | 20.75 | 22.59 | 112,057 | +0.86(+3.96%) |
Jun 16, 2015 | 22.90 | 23.38 | 21.50 | 21.73 | 85,803 | -1.30(-5.64%) |
Jun 15, 2015 | 23.47 | 23.47 | 22.36 | 23.03 | 88,136 | -0.29(-1.24%) |
Jun 12, 2015 | 24.40 | 24.40 | 23.24 | 23.32 | 111,210 | -1.11(-4.54%) |
Jun 11, 2015 | 24.51 | 24.86 | 23.26 | 24.43 | 103,023 | +0.26(+1.08%) |
Jun 10, 2015 | 24.09 | 24.78 | 23.87 | 24.17 | 55,284 | -0.13(-0.53%) |
Jun 09, 2015 | 25.30 | 25.82 | 23.81 | 24.30 | 127,927 | -1.22(-4.78%) |
Jun 08, 2015 | 25.04 | 26.72 | 24.55 | 25.52 | 245,938 | +0.66(+2.63%) |
Jun 05, 2015 | 23.17 | 25.25 | 23.17 | 24.86 | 264,957 | +1.57(+6.76%) |
Jun 04, 2015 | 22.77 | 23.88 | 22.10 | 23.29 | 145,306 | +0.52(+2.28%) |
Jun 03, 2015 | 22.52 | 22.87 | 21.95 | 22.77 | 75,926 | +0.30(+1.34%) |
Jun 02, 2015 | 22.30 | 22.99 | 22.12 | 22.47 | 101,708 | +0.18(+0.81%) |
Jun 01, 2015 | 22.18 | 22.77 | 21.05 | 22.29 | 158,326 | +0.13(+0.59%) |
May 29, 2015 | 23.50 | 24.56 | 21.91 | 22.16 | 246,364 | -1.11(-4.77%) |
May 28, 2015 | 23.00 | 23.71 | 22.53 | 23.27 | 114,359 | +0.12(+0.52%) |
May 27, 2015 | 22.31 | 23.24 | 21.99 | 23.15 | 121,475 | +0.69(+3.07%) |
May 26, 2015 | 22.80 | 22.80 | 21.79 | 22.46 | 63,791 | -0.45(-1.96%) |
May 22, 2015 | 22.91 | 22.91 | 22.91 | 22.91 | 128,700 | +0.10(+0.44%) |
May 21, 2015 | 23.70 | 24.37 | 22.08 | 22.81 | 134,723 | -0.86(-3.63%) |
May 20, 2015 | 22.50 | 24.55 | 22.01 | 23.67 | 243,906 | +1.35(+6.05%) |
May 19, 2015 | 23.12 | 23.12 | 22.00 | 22.32 | 182,213 | -0.79(-3.42%) |
May 18, 2015 | 20.50 | 23.61 | 19.80 | 23.11 | 364,800 | +2.76(+13.56%) |
May 15, 2015 | 20.50 | 21.18 | 19.76 | 20.35 | 363,510 | +1.78(+9.59%) |
May 14, 2015 | 19.40 | 19.76 | 18.06 | 18.57 | 81,974 | -0.67(-3.48%) |
May 13, 2015 | 18.70 | 19.29 | 17.57 | 19.24 | 142,928 | +0.92(+5.02%) |
May 12, 2015 | 18.71 | 18.94 | 18.13 | 18.32 | 57,337 | -0.29(-1.56%) |
May 11, 2015 | 18.94 | 19.54 | 18.54 | 18.61 | 75,564 | -0.32(-1.69%) |
May 08, 2015 | 20.16 | 20.26 | 18.44 | 18.93 | 122,206 | -0.54(-2.77%) |
May 07, 2015 | 19.32 | 20.60 | 19.18 | 19.47 | 174,833 | +0.23(+1.20%) |
May 06, 2015 | 18.03 | 19.49 | 18.03 | 19.24 | 143,582 | +1.30(+7.25%) |
May 05, 2015 | 19.29 | 19.48 | 17.80 | 17.94 | 197,017 | -1.54(-7.91%) |
May 04, 2015 | 19.09 | 20.76 | 19.09 | 19.48 | 166,271 | +0.37(+1.94%) |