Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.60 | 21.17 | 20.54 | 20.89 | 929,271 | +0.24(+1.16%) |
Apr 28, 2016 | 20.01 | 20.95 | 19.90 | 20.66 | 1,021,595 | +0.73(+3.69%) |
Apr 27, 2016 | 20.49 | 20.88 | 19.44 | 19.92 | 1,822,358 | -0.71(-3.44%) |
Apr 26, 2016 | 20.67 | 20.92 | 20.38 | 20.63 | 1,667,620 | -0.03(-0.12%) |
Apr 25, 2016 | 20.25 | 20.96 | 20.13 | 20.66 | 1,104,202 | +0.41(+2.02%) |
Apr 22, 2016 | 20.35 | 20.54 | 19.96 | 20.25 | 872,227 | -0.31(-1.50%) |
Apr 21, 2016 | 19.83 | 20.83 | 19.79 | 20.55 | 1,903,462 | +0.76(+3.84%) |
Apr 20, 2016 | 18.61 | 19.88 | 18.59 | 19.79 | 2,445,592 | +1.05(+5.60%) |
Apr 19, 2016 | 18.45 | 18.78 | 18.21 | 18.74 | 816,430 | +0.48(+2.62%) |
Apr 18, 2016 | 18.20 | 18.56 | 17.90 | 18.26 | 1,228,988 | +0.05(+0.28%) |
Apr 15, 2016 | 18.79 | 18.87 | 17.93 | 18.21 | 3,409,120 | -0.55(-2.91%) |
Apr 14, 2016 | 18.74 | 18.85 | 18.23 | 18.76 | 1,766,113 | +0.08(+0.41%) |
Apr 13, 2016 | 18.31 | 18.95 | 18.31 | 18.68 | 1,183,322 | +0.77(+4.29%) |
Apr 12, 2016 | 18.17 | 18.42 | 17.79 | 17.91 | 863,976 | -0.19(-1.04%) |
Apr 11, 2016 | 17.83 | 18.60 | 17.83 | 18.10 | 1,332,345 | +0.19(+1.05%) |
Apr 08, 2016 | 17.32 | 18.17 | 17.29 | 17.91 | 1,549,892 | +0.72(+4.17%) |
Apr 07, 2016 | 17.35 | 17.35 | 16.83 | 17.20 | 1,385,649 | -0.15(-0.89%) |
Apr 06, 2016 | 15.46 | 17.59 | 15.40 | 17.35 | 4,120,625 | +1.98(+12.89%) |
Apr 05, 2016 | 15.38 | 15.62 | 15.28 | 15.37 | 691,408 | -0.13(-0.83%) |
Apr 04, 2016 | 15.37 | 15.79 | 15.28 | 15.50 | 363,326 | +0.15(+0.95%) |
Apr 01, 2016 | 15.22 | 15.51 | 15.14 | 15.35 | 392,273 | +0.03(+0.17%) |
Mar 31, 2016 | 15.56 | 15.88 | 15.29 | 15.33 | 528,142 | -0.33(-2.13%) |
Mar 30, 2016 | 15.80 | 15.98 | 15.60 | 15.66 | 618,213 | -0.08(-0.49%) |
Mar 29, 2016 | 15.63 | 15.80 | 15.21 | 15.74 | 520,008 | +0.01(+0.05%) |
Mar 28, 2016 | 15.46 | 15.80 | 15.40 | 15.73 | 654,633 | +0.35(+2.28%) |
Mar 24, 2016 | 15.50 | 15.38 | 15.38 | 15.38 | 603,721 | -0.13(-0.83%) |
Mar 23, 2016 | 16.07 | 16.22 | 15.20 | 15.51 | 688,351 | -0.67(-4.17%) |
Mar 22, 2016 | 15.98 | 16.31 | 15.87 | 16.18 | 684,787 | +0.05(+0.32%) |
Mar 21, 2016 | 16.12 | 16.18 | 15.85 | 16.13 | 429,218 | +0.03(+0.21%) |
Mar 18, 2016 | 15.50 | 16.15 | 15.44 | 16.10 | 829,785 | +0.64(+4.14%) |
Mar 17, 2016 | 14.99 | 15.58 | 14.99 | 15.46 | 717,093 | +0.37(+2.43%) |
Mar 16, 2016 | 14.79 | 15.17 | 14.68 | 15.09 | 369,600 | +0.20(+1.32%) |
Mar 15, 2016 | 14.93 | 15.03 | 14.56 | 14.89 | 444,115 | -0.20(-1.36%) |
Mar 14, 2016 | 15.37 | 15.45 | 15.04 | 15.10 | 684,403 | -0.34(-2.21%) |
Mar 11, 2016 | 15.37 | 15.52 | 14.80 | 15.44 | 2,010,773 | +0.31(+2.03%) |
Mar 10, 2016 | 14.18 | 15.37 | 14.18 | 15.13 | 2,578,840 | +0.80(+5.60%) |
Mar 09, 2016 | 13.79 | 14.35 | 13.79 | 14.33 | 1,006,372 | +0.66(+4.81%) |
Mar 08, 2016 | 13.67 | 14.07 | 13.60 | 13.67 | 655,411 | +0.00(+0.00%) |
Mar 07, 2016 | 13.48 | 13.97 | 13.47 | 13.67 | 626,618 | +0.21(+1.52%) |
Mar 04, 2016 | 13.63 | 13.75 | 13.06 | 13.47 | 954,310 | -0.14(-1.00%) |
Mar 03, 2016 | 12.56 | 13.82 | 12.55 | 13.60 | 2,193,309 | +1.18(+9.49%) |
Mar 02, 2016 | 12.72 | 13.04 | 12.36 | 12.42 | 1,228,574 | -0.16(-1.29%) |
Mar 01, 2016 | 12.47 | 12.93 | 12.35 | 12.59 | 1,477,782 | +0.32(+2.65%) |
Feb 29, 2016 | 12.47 | 12.54 | 12.04 | 12.26 | 922,483 | -0.68(-5.28%) |
Feb 26, 2016 | 13.02 | 13.20 | 12.64 | 12.94 | 342,525 | +0.13(+1.00%) |
Feb 25, 2016 | 12.76 | 12.89 | 12.13 | 12.82 | 756,149 | -0.41(-3.10%) |
Feb 24, 2016 | 12.91 | 13.27 | 12.42 | 13.23 | 370,283 | +0.26(+1.98%) |
Feb 23, 2016 | 13.11 | 13.52 | 12.94 | 12.97 | 495,328 | -0.25(-1.87%) |
Feb 22, 2016 | 12.81 | 13.43 | 12.73 | 13.22 | 675,881 | +0.50(+3.89%) |
Feb 19, 2016 | 12.25 | 12.74 | 12.10 | 12.72 | 316,960 | +0.37(+2.97%) |
Feb 18, 2016 | 12.33 | 12.71 | 12.30 | 12.36 | 586,962 | +0.12(+0.98%) |
Feb 17, 2016 | 11.74 | 12.38 | 11.74 | 12.24 | 849,630 | +0.67(+5.76%) |
Feb 16, 2016 | 10.67 | 11.60 | 10.67 | 11.57 | 890,938 | +1.25(+12.08%) |
Feb 12, 2016 | 10.69 | 10.32 | 10.32 | 10.32 | 1,078,149 | -0.18(-1.71%) |
Feb 11, 2016 | 10.81 | 11.01 | 10.43 | 10.50 | 512,189 | -0.32(-3.00%) |
Feb 10, 2016 | 11.11 | 11.27 | 10.79 | 10.83 | 329,057 | -0.04(-0.39%) |
Feb 09, 2016 | 10.92 | 11.35 | 10.60 | 10.87 | 488,411 | -0.18(-1.62%) |
Feb 08, 2016 | 11.53 | 11.53 | 11.02 | 11.05 | 579,094 | -0.73(-6.16%) |
Feb 05, 2016 | 12.47 | 12.47 | 11.57 | 11.77 | 715,564 | -0.79(-6.25%) |
Feb 04, 2016 | 12.38 | 12.96 | 12.30 | 12.56 | 397,365 | +0.26(+2.08%) |
Feb 03, 2016 | 12.63 | 12.68 | 12.05 | 12.30 | 524,969 | -0.25(-1.97%) |
Feb 02, 2016 | 13.23 | 13.23 | 12.10 | 12.55 | 1,374,098 | -0.78(-5.83%) |
Feb 01, 2016 | 12.87 | 13.44 | 12.72 | 13.33 | 497,711 | +0.33(+2.56%) |
Jan 29, 2016 | 13.11 | 13.49 | 12.88 | 13.00 | 621,236 | +0.19(+1.47%) |
Jan 28, 2016 | 13.49 | 13.63 | 12.55 | 12.81 | 503,972 | -0.44(-3.35%) |
Jan 27, 2016 | 13.35 | 13.60 | 13.21 | 13.25 | 349,142 | -0.03(-0.19%) |
Jan 26, 2016 | 13.75 | 13.85 | 13.21 | 13.28 | 563,895 | -0.65(-4.66%) |
Jan 25, 2016 | 13.83 | 14.09 | 13.77 | 13.93 | 227,219 | +0.09(+0.62%) |
Jan 22, 2016 | 13.80 | 14.21 | 13.61 | 13.84 | 399,530 | +0.32(+2.34%) |
Jan 21, 2016 | 13.47 | 13.66 | 13.23 | 13.53 | 491,444 | +0.18(+1.34%) |
Jan 20, 2016 | 13.33 | 13.64 | 12.90 | 13.35 | 887,701 | -0.33(-2.43%) |
Jan 19, 2016 | 13.96 | 14.07 | 13.52 | 13.68 | 647,307 | +0.12(+0.88%) |
Jan 15, 2016 | 13.88 | 13.56 | 13.56 | 13.56 | 849,894 | -0.78(-5.42%) |
Jan 14, 2016 | 14.12 | 14.45 | 13.87 | 14.34 | 640,529 | +0.28(+2.01%) |
Jan 13, 2016 | 14.56 | 14.77 | 13.87 | 14.05 | 515,690 | -0.45(-3.12%) |
Jan 12, 2016 | 14.52 | 14.52 | 14.29 | 14.51 | 621,496 | +0.29(+2.04%) |
Jan 11, 2016 | 14.86 | 14.87 | 13.86 | 14.22 | 1,188,187 | -0.66(-4.42%) |
Jan 08, 2016 | 15.14 | 15.47 | 14.87 | 14.87 | 578,251 | +0.32(+2.17%) |
Jan 07, 2016 | 15.64 | 15.72 | 14.52 | 14.56 | 1,514,193 | -1.61(-9.98%) |
Jan 06, 2016 | 16.39 | 16.51 | 16.09 | 16.17 | 1,490,667 | -0.28(-1.71%) |
Jan 05, 2016 | 16.10 | 16.57 | 15.97 | 16.45 | 494,539 | +0.35(+2.17%) |
Jan 04, 2016 | 16.00 | 16.12 | 15.16 | 16.10 | 1,161,254 | -0.55(-3.28%) |
Dec 31, 2015 | 16.48 | 16.65 | 16.65 | 16.65 | 371,953 | +0.02(+0.10%) |
Dec 30, 2015 | 16.98 | 17.08 | 16.62 | 16.63 | 339,344 | -0.35(-2.06%) |
Dec 29, 2015 | 17.06 | 17.16 | 16.71 | 16.98 | 331,462 | -0.01(-0.05%) |
Dec 28, 2015 | 16.92 | 17.25 | 16.74 | 16.99 | 417,852 | -0.08(-0.45%) |
Dec 24, 2015 | 17.30 | 17.07 | 17.07 | 17.07 | 676,566 | -0.36(-2.06%) |
Dec 23, 2015 | 17.28 | 17.56 | 17.27 | 17.43 | 652,517 | +0.20(+1.14%) |
Dec 22, 2015 | 16.86 | 17.46 | 16.75 | 17.23 | 800,801 | +0.41(+2.44%) |
Dec 21, 2015 | 16.32 | 16.90 | 16.23 | 16.82 | 339,565 | +0.32(+1.97%) |
Dec 18, 2015 | 16.91 | 17.16 | 16.34 | 16.50 | 1,057,068 | -0.43(-2.52%) |
Dec 17, 2015 | 16.22 | 17.06 | 16.22 | 16.92 | 2,264,401 | +0.79(+4.87%) |
Dec 16, 2015 | 15.91 | 16.14 | 15.84 | 16.14 | 618,729 | +0.30(+1.89%) |
Dec 15, 2015 | 15.72 | 15.94 | 15.72 | 15.84 | 363,022 | +0.19(+1.20%) |
Dec 14, 2015 | 15.74 | 16.08 | 15.50 | 15.65 | 555,149 | +0.07(+0.44%) |
Dec 11, 2015 | 15.61 | 15.71 | 15.42 | 15.58 | 237,339 | -0.17(-1.08%) |
Dec 10, 2015 | 15.91 | 15.92 | 15.55 | 15.75 | 295,226 | -0.21(-1.34%) |
Dec 09, 2015 | 16.10 | 16.22 | 15.92 | 15.97 | 371,563 | -0.07(-0.43%) |
Dec 08, 2015 | 15.91 | 16.09 | 15.69 | 16.04 | 333,502 | -0.05(-0.32%) |
Dec 07, 2015 | 16.02 | 16.16 | 15.75 | 16.09 | 334,878 | +0.11(+0.69%) |
Dec 04, 2015 | 15.80 | 16.14 | 15.75 | 15.98 | 460,446 | +0.21(+1.35%) |
Dec 03, 2015 | 16.05 | 16.05 | 15.63 | 15.76 | 400,360 | -0.20(-1.23%) |
Dec 02, 2015 | 16.04 | 16.16 | 15.84 | 15.96 | 699,387 | +0.04(+0.27%) |
Dec 01, 2015 | 15.90 | 16.16 | 15.81 | 15.92 | 911,473 | +0.03(+0.21%) |
Nov 30, 2015 | 15.44 | 16.17 | 15.30 | 15.88 | 903,345 | +0.62(+4.08%) |
Nov 27, 2015 | 15.42 | 15.43 | 15.07 | 15.26 | 269,483 | -0.55(-3.46%) |
Nov 25, 2015 | 15.01 | 15.81 | 15.81 | 15.81 | 1,597,080 | +0.57(+3.76%) |
Nov 24, 2015 | 15.05 | 15.30 | 14.88 | 15.23 | 581,933 | -0.10(-0.67%) |
Nov 23, 2015 | 15.28 | 15.37 | 14.79 | 15.34 | 576,291 | +0.10(+0.67%) |
Nov 20, 2015 | 15.37 | 15.50 | 15.18 | 15.23 | 825,056 | -0.15(-1.00%) |
Nov 19, 2015 | 15.37 | 15.57 | 14.64 | 15.39 | 1,359,067 | +0.30(+1.98%) |
Nov 18, 2015 | 14.86 | 15.17 | 14.59 | 15.09 | 554,686 | +0.50(+3.39%) |
Nov 17, 2015 | 14.73 | 14.80 | 13.95 | 14.59 | 1,051,328 | +0.09(+0.65%) |
Nov 16, 2015 | 14.01 | 14.69 | 13.94 | 14.50 | 560,546 | +0.38(+2.66%) |
Nov 13, 2015 | 15.20 | 15.20 | 13.90 | 14.12 | 923,854 | -1.21(-7.91%) |
Nov 12, 2015 | 14.32 | 15.37 | 14.19 | 15.34 | 736,819 | +0.38(+2.51%) |
Nov 11, 2015 | 15.12 | 15.13 | 14.79 | 14.96 | 257,165 | -0.07(-0.45%) |
Nov 10, 2015 | 15.12 | 15.12 | 14.26 | 15.03 | 552,552 | -0.19(-1.23%) |
Nov 09, 2015 | 15.16 | 15.26 | 14.70 | 15.22 | 412,795 | +0.01(+0.06%) |
Nov 06, 2015 | 15.13 | 15.26 | 14.94 | 15.21 | 368,434 | +0.13(+0.85%) |
Nov 05, 2015 | 14.91 | 15.29 | 14.85 | 15.08 | 641,365 | +0.13(+0.86%) |
Nov 04, 2015 | 14.86 | 15.10 | 14.72 | 14.95 | 966,220 | +0.23(+1.57%) |
Nov 03, 2015 | 14.37 | 14.94 | 14.24 | 14.72 | 1,123,429 | +0.40(+2.80%) |
Nov 02, 2015 | 13.78 | 14.39 | 13.57 | 14.32 | 323,939 | +0.55(+4.03%) |
Oct 30, 2015 | 13.82 | 13.99 | 13.45 | 13.76 | 408,610 | -0.03(-0.19%) |
Oct 29, 2015 | 14.31 | 14.53 | 13.68 | 13.79 | 681,534 | -0.94(-6.38%) |
Oct 28, 2015 | 14.38 | 14.73 | 14.17 | 14.73 | 272,635 | +0.21(+1.47%) |
Oct 27, 2015 | 14.26 | 14.53 | 14.11 | 14.52 | 398,042 | -0.02(-0.12%) |
Oct 26, 2015 | 14.23 | 14.57 | 14.23 | 14.53 | 523,408 | +0.32(+2.22%) |
Oct 23, 2015 | 14.37 | 14.39 | 13.88 | 14.22 | 571,741 | +0.24(+1.71%) |
Oct 22, 2015 | 13.47 | 14.15 | 13.44 | 13.98 | 755,901 | +0.56(+4.20%) |
Oct 21, 2015 | 13.58 | 13.62 | 13.23 | 13.41 | 420,362 | -0.17(-1.26%) |
Oct 20, 2015 | 13.49 | 13.89 | 13.45 | 13.59 | 628,111 | +0.10(+0.76%) |
Oct 19, 2015 | 13.20 | 13.66 | 13.07 | 13.48 | 1,064,079 | +0.19(+1.41%) |
Oct 16, 2015 | 12.38 | 13.62 | 12.38 | 13.29 | 3,743,863 | +1.57(+13.40%) |
Oct 15, 2015 | 11.30 | 11.79 | 11.17 | 11.72 | 274,285 | +0.55(+4.97%) |
Oct 14, 2015 | 11.57 | 11.57 | 11.02 | 11.17 | 341,681 | -0.38(-3.25%) |
Oct 13, 2015 | 11.23 | 11.66 | 11.19 | 11.54 | 307,840 | +0.22(+1.96%) |
Oct 12, 2015 | 11.53 | 11.54 | 11.19 | 11.32 | 238,948 | -0.11(-0.97%) |
Oct 09, 2015 | 11.51 | 11.56 | 11.32 | 11.43 | 175,156 | +0.00(+0.00%) |
Oct 08, 2015 | 11.54 | 11.58 | 11.11 | 11.43 | 197,823 | -0.05(-0.45%) |
Oct 07, 2015 | 11.33 | 11.56 | 10.86 | 11.48 | 384,924 | +0.34(+3.07%) |
Oct 06, 2015 | 11.07 | 11.35 | 10.78 | 11.14 | 263,109 | +0.03(+0.23%) |
Oct 05, 2015 | 11.07 | 11.31 | 10.86 | 11.12 | 359,429 | +0.12(+1.09%) |
Oct 02, 2015 | 9.948 | 11.01 | 9.700 | 11.00 | 710,082 | +1.19(+12.10%) |
Oct 01, 2015 | 10.04 | 10.19 | 9.802 | 9.811 | 465,786 | -0.17(-1.71%) |
Sep 30, 2015 | 9.768 | 10.13 | 9.691 | 9.982 | 274,912 | +0.38(+4.00%) |
Sep 29, 2015 | 9.726 | 10.08 | 9.486 | 9.598 | 410,193 | -0.09(-0.88%) |
Sep 28, 2015 | 9.743 | 9.931 | 9.521 | 9.683 | 245,589 | -0.09(-0.87%) |
Sep 25, 2015 | 9.990 | 9.990 | 9.683 | 9.768 | 138,046 | -0.07(-0.69%) |
Sep 24, 2015 | 9.367 | 9.854 | 9.367 | 9.837 | 385,155 | +0.31(+3.23%) |
Sep 23, 2015 | 10.01 | 10.01 | 9.504 | 9.529 | 261,958 | -0.50(-4.94%) |
Sep 22, 2015 | 9.888 | 10.21 | 9.820 | 10.02 | 321,602 | -0.06(-0.59%) |
Sep 21, 2015 | 10.36 | 10.46 | 10.05 | 10.08 | 430,978 | -0.24(-2.32%) |
Sep 18, 2015 | 10.07 | 10.40 | 10.04 | 10.32 | 408,359 | +0.03(+0.33%) |
Sep 17, 2015 | 10.22 | 10.47 | 10.11 | 10.29 | 565,683 | +0.00(+0.00%) |
Sep 16, 2015 | 9.794 | 10.36 | 9.777 | 10.29 | 636,600 | +0.59(+6.07%) |
Sep 15, 2015 | 9.521 | 9.811 | 9.307 | 9.700 | 480,241 | +0.05(+0.53%) |
Sep 14, 2015 | 9.948 | 9.948 | 9.521 | 9.649 | 399,089 | -0.37(-3.67%) |
Sep 11, 2015 | 9.956 | 10.02 | 9.572 | 10.02 | 428,507 | +0.14(+1.38%) |
Sep 10, 2015 | 10.02 | 10.10 | 9.734 | 9.879 | 394,715 | -0.20(-2.03%) |
Sep 09, 2015 | 10.46 | 10.61 | 10.08 | 10.08 | 538,732 | -0.16(-1.58%) |
Sep 08, 2015 | 10.50 | 10.84 | 10.20 | 10.25 | 586,206 | +0.11(+1.10%) |
Sep 04, 2015 | 10.53 | 10.14 | 10.14 | 10.14 | 365,277 | -0.50(-4.74%) |
Sep 03, 2015 | 10.84 | 10.84 | 10.51 | 10.64 | 284,160 | -0.04(-0.40%) |
Sep 02, 2015 | 10.60 | 10.76 | 10.35 | 10.68 | 521,251 | +0.15(+1.46%) |
Sep 01, 2015 | 9.956 | 10.61 | 9.956 | 10.53 | 669,938 | +0.17(+1.65%) |
Aug 31, 2015 | 10.41 | 10.61 | 10.25 | 10.36 | 743,870 | -0.15(-1.46%) |
Aug 28, 2015 | 10.31 | 10.83 | 10.20 | 10.51 | 1,030,329 | +0.36(+3.53%) |
Aug 27, 2015 | 9.615 | 10.40 | 9.615 | 10.15 | 1,076,642 | +0.76(+8.09%) |
Aug 26, 2015 | 9.282 | 9.538 | 9.162 | 9.393 | 583,990 | +0.29(+3.19%) |
Aug 25, 2015 | 9.333 | 10.02 | 8.752 | 9.102 | 2,101,978 | +0.85(+10.24%) |
Aug 24, 2015 | 9.171 | 9.820 | 7.497 | 8.257 | 2,716,903 | -2.13(-20.48%) |
Aug 21, 2015 | 10.67 | 10.76 | 10.29 | 10.38 | 1,054,527 | -0.38(-3.57%) |
Aug 20, 2015 | 11.38 | 11.40 | 10.69 | 10.77 | 1,821,133 | -0.67(-5.83%) |
Aug 19, 2015 | 11.85 | 12.01 | 11.24 | 11.43 | 1,231,641 | -0.04(-0.37%) |
Aug 18, 2015 | 11.05 | 11.53 | 10.96 | 11.48 | 617,661 | +0.30(+2.67%) |
Aug 17, 2015 | 11.48 | 11.78 | 11.15 | 11.18 | 692,484 | -0.44(-3.75%) |
Aug 14, 2015 | 11.39 | 11.77 | 11.34 | 11.61 | 390,927 | +0.30(+2.64%) |
Aug 13, 2015 | 11.51 | 11.66 | 11.29 | 11.31 | 468,340 | +0.00(+0.00%) |
Aug 12, 2015 | 11.53 | 11.66 | 11.11 | 11.31 | 1,070,832 | -0.47(-3.99%) |
Aug 11, 2015 | 12.24 | 12.40 | 11.71 | 11.78 | 457,553 | -0.66(-5.28%) |
Aug 10, 2015 | 12.04 | 12.55 | 11.86 | 12.44 | 436,576 | +0.65(+5.50%) |
Aug 07, 2015 | 12.11 | 12.41 | 11.78 | 11.79 | 409,310 | -0.27(-2.27%) |
Aug 06, 2015 | 11.78 | 12.14 | 11.78 | 12.07 | 281,576 | +0.22(+1.87%) |
Aug 05, 2015 | 12.01 | 12.28 | 11.78 | 11.84 | 333,001 | -0.21(-1.77%) |
Aug 04, 2015 | 11.73 | 12.12 | 11.73 | 12.06 | 375,653 | +0.37(+3.14%) |
Aug 03, 2015 | 11.95 | 11.95 | 11.65 | 11.69 | 397,636 | -0.29(-2.42%) |
Jul 31, 2015 | 11.78 | 12.18 | 11.77 | 11.98 | 495,243 | +0.23(+1.96%) |
Jul 30, 2015 | 12.04 | 12.17 | 11.71 | 11.75 | 631,385 | -0.37(-3.03%) |
Jul 29, 2015 | 12.10 | 12.17 | 11.83 | 12.12 | 416,801 | +0.09(+0.71%) |
Jul 28, 2015 | 11.96 | 12.07 | 11.68 | 12.03 | 388,042 | +0.19(+1.59%) |
Jul 27, 2015 | 11.53 | 11.93 | 11.19 | 11.84 | 674,800 | -0.52(-4.21%) |
Jul 24, 2015 | 12.94 | 12.94 | 12.30 | 12.36 | 680,348 | -0.38(-2.95%) |
Jul 23, 2015 | 12.53 | 12.94 | 12.53 | 12.74 | 605,750 | +0.27(+2.19%) |
Jul 22, 2015 | 12.61 | 12.68 | 12.28 | 12.47 | 623,444 | -0.16(-1.28%) |
Jul 21, 2015 | 12.37 | 12.86 | 12.30 | 12.63 | 426,852 | +0.23(+1.86%) |
Jul 20, 2015 | 12.38 | 12.56 | 12.18 | 12.40 | 683,638 | -0.02(-0.14%) |
Jul 17, 2015 | 12.53 | 12.60 | 12.28 | 12.42 | 585,911 | +0.21(+1.68%) |
Jul 16, 2015 | 12.24 | 12.42 | 12.05 | 12.21 | 849,035 | +0.20(+1.71%) |
Jul 15, 2015 | 12.62 | 12.71 | 11.94 | 12.01 | 1,202,324 | -0.75(-5.89%) |
Jul 14, 2015 | 12.83 | 13.21 | 12.55 | 12.76 | 968,553 | -0.13(-0.99%) |
Jul 13, 2015 | 13.36 | 13.44 | 12.81 | 12.88 | 1,055,963 | -0.32(-2.39%) |
Jul 10, 2015 | 13.51 | 13.65 | 12.93 | 13.20 | 2,225,130 | +0.14(+1.05%) |
Jul 09, 2015 | 12.44 | 13.49 | 12.41 | 13.06 | 3,494,482 | +1.58(+13.75%) |
Jul 08, 2015 | 10.76 | 11.51 | 10.67 | 11.48 | 1,984,173 | +0.05(+0.41%) |
Jul 07, 2015 | 11.78 | 11.78 | 10.69 | 11.44 | 2,316,306 | -0.67(-5.54%) |
Jul 06, 2015 | 13.99 | 14.00 | 12.08 | 12.11 | 2,976,194 | -2.20(-15.39%) |
Jul 02, 2015 | 14.32 | 14.31 | 14.31 | 14.31 | 602,667 | -0.02(-0.12%) |
Jul 01, 2015 | 14.57 | 14.77 | 14.13 | 14.33 | 797,426 | -0.31(-2.10%) |
Jun 30, 2015 | 14.70 | 15.16 | 14.53 | 14.64 | 865,475 | +0.16(+1.12%) |
Jun 29, 2015 | 14.59 | 14.80 | 14.19 | 14.47 | 690,652 | -0.67(-4.40%) |
Jun 26, 2015 | 15.54 | 15.56 | 14.87 | 15.14 | 1,049,865 | -0.85(-5.29%) |
Jun 25, 2015 | 16.22 | 16.22 | 15.55 | 15.98 | 665,307 | -0.26(-1.63%) |
Jun 24, 2015 | 16.59 | 16.95 | 16.16 | 16.25 | 569,178 | -0.44(-2.61%) |
Jun 23, 2015 | 16.07 | 16.72 | 16.07 | 16.68 | 765,088 | +0.73(+4.55%) |
Jun 22, 2015 | 16.34 | 16.40 | 15.80 | 15.96 | 514,812 | -0.21(-1.32%) |
Jun 19, 2015 | 16.27 | 16.27 | 15.80 | 16.17 | 1,307,873 | -0.27(-1.66%) |
Jun 18, 2015 | 16.74 | 17.01 | 16.42 | 16.45 | 1,098,357 | -0.68(-3.99%) |
Jun 17, 2015 | 16.31 | 17.28 | 16.30 | 17.13 | 1,491,018 | +1.07(+6.65%) |
Jun 16, 2015 | 16.62 | 16.62 | 15.63 | 16.06 | 1,001,926 | -0.64(-3.83%) |
Jun 15, 2015 | 17.09 | 17.12 | 16.58 | 16.70 | 660,854 | -0.63(-3.65%) |
Jun 12, 2015 | 16.92 | 17.68 | 16.92 | 17.33 | 1,937,091 | +0.19(+1.10%) |
Jun 11, 2015 | 16.65 | 17.22 | 16.65 | 17.15 | 1,583,231 | +0.55(+3.29%) |
Jun 10, 2015 | 16.63 | 17.03 | 16.47 | 16.60 | 866,426 | +0.13(+0.78%) |
Jun 09, 2015 | 16.78 | 16.98 | 16.05 | 16.47 | 1,102,143 | -0.41(-2.43%) |
Jun 08, 2015 | 16.52 | 17.28 | 16.45 | 16.88 | 1,415,193 | +0.01(+0.05%) |
Jun 05, 2015 | 15.79 | 17.25 | 15.74 | 16.87 | 3,005,454 | +1.07(+6.75%) |
Jun 04, 2015 | 16.15 | 16.48 | 15.61 | 15.81 | 1,491,887 | -0.56(-3.39%) |
Jun 03, 2015 | 14.94 | 16.48 | 14.77 | 16.36 | 3,175,852 | +1.33(+8.86%) |
Jun 02, 2015 | 14.39 | 15.25 | 14.39 | 15.03 | 2,300,158 | +0.61(+4.27%) |
Jun 01, 2015 | 13.59 | 14.93 | 13.59 | 14.41 | 2,688,868 | +0.88(+6.50%) |
May 29, 2015 | 13.66 | 13.82 | 13.42 | 13.53 | 339,996 | -0.14(-1.00%) |
May 28, 2015 | 13.32 | 13.73 | 13.09 | 13.67 | 773,057 | +0.05(+0.38%) |
May 27, 2015 | 13.53 | 13.91 | 13.46 | 13.62 | 562,067 | +0.24(+1.79%) |
May 26, 2015 | 13.88 | 13.94 | 13.23 | 13.38 | 605,347 | -0.48(-3.45%) |
May 22, 2015 | 13.35 | 13.86 | 13.86 | 13.86 | 790,635 | +0.58(+4.41%) |
May 21, 2015 | 13.12 | 13.28 | 12.98 | 13.27 | 613,478 | +0.19(+1.47%) |
May 20, 2015 | 12.93 | 13.37 | 12.87 | 13.08 | 883,478 | +0.15(+1.19%) |
May 19, 2015 | 13.30 | 13.41 | 12.89 | 12.93 | 1,037,415 | -0.44(-3.32%) |
May 18, 2015 | 14.05 | 14.21 | 12.77 | 13.37 | 2,323,013 | -0.80(-5.66%) |
May 15, 2015 | 14.33 | 14.50 | 14.10 | 14.17 | 1,008,844 | -0.40(-2.75%) |
May 14, 2015 | 14.37 | 14.81 | 14.24 | 14.58 | 1,228,563 | +0.24(+1.67%) |
May 13, 2015 | 14.43 | 14.50 | 14.34 | 14.34 | 240,080 | -0.15(-1.06%) |
May 12, 2015 | 14.62 | 14.72 | 14.36 | 14.49 | 459,462 | -0.10(-0.70%) |
May 11, 2015 | 14.28 | 14.82 | 14.28 | 14.59 | 604,759 | +0.40(+2.83%) |
May 08, 2015 | 14.34 | 14.54 | 14.18 | 14.19 | 330,561 | -0.08(-0.54%) |
May 07, 2015 | 13.92 | 14.48 | 13.92 | 14.27 | 502,123 | +0.12(+0.85%) |
May 06, 2015 | 13.85 | 14.27 | 13.85 | 14.15 | 686,504 | -0.02(-0.12%) |
May 05, 2015 | 14.23 | 14.43 | 14.10 | 14.17 | 729,033 | -0.23(-1.60%) |
May 04, 2015 | 14.17 | 14.68 | 14.17 | 14.40 | 325,486 | +0.21(+1.44%) |