Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.23 | 12.28 | 11.77 | 11.84 | 303,739 | -0.39(-3.19%) |
Jul 28, 2016 | 12.60 | 12.78 | 12.22 | 12.23 | 185,405 | -0.51(-4.00%) |
Jul 27, 2016 | 13.31 | 13.52 | 12.51 | 12.74 | 201,052 | +0.07(+0.55%) |
Jul 26, 2016 | 12.36 | 12.79 | 12.36 | 12.67 | 253,161 | +0.34(+2.76%) |
Jul 25, 2016 | 12.27 | 12.49 | 12.16 | 12.33 | 191,061 | +0.09(+0.74%) |
Jul 22, 2016 | 12.11 | 12.27 | 12.02 | 12.24 | 157,297 | +0.18(+1.49%) |
Jul 21, 2016 | 11.86 | 12.21 | 11.75 | 12.06 | 244,329 | +0.20(+1.69%) |
Jul 20, 2016 | 11.94 | 11.95 | 11.51 | 11.86 | 252,359 | +0.35(+3.04%) |
Jul 19, 2016 | 11.73 | 11.78 | 11.50 | 11.51 | 97,649 | -0.25(-2.13%) |
Jul 18, 2016 | 11.90 | 12.05 | 11.66 | 11.76 | 206,655 | +0.00(+0.00%) |
Jul 15, 2016 | 11.65 | 11.88 | 11.38 | 11.76 | 214,817 | +0.20(+1.73%) |
Jul 14, 2016 | 11.71 | 11.79 | 11.45 | 11.56 | 216,989 | -0.02(-0.17%) |
Jul 13, 2016 | 11.62 | 11.79 | 11.52 | 11.58 | 202,362 | +0.02(+0.17%) |
Jul 12, 2016 | 11.24 | 11.60 | 10.78 | 11.56 | 344,586 | +0.49(+4.43%) |
Jul 11, 2016 | 11.49 | 11.53 | 10.86 | 11.07 | 459,554 | -0.23(-2.04%) |
Jul 08, 2016 | 11.20 | 11.48 | 11.10 | 11.30 | 228,073 | +0.20(+1.80%) |
Jul 07, 2016 | 10.82 | 11.20 | 10.82 | 11.10 | 177,636 | +0.50(+4.72%) |
Jul 05, 2016 | 11.07 | 11.07 | 10.37 | 10.60 | 283,695 | -0.62(-5.53%) |
Jul 01, 2016 | 11.10 | 11.22 | 11.22 | 11.22 | 196,300 | +0.07(+0.63%) |
Jun 30, 2016 | 10.44 | 11.17 | 10.44 | 11.15 | 399,801 | +0.75(+7.21%) |
Jun 29, 2016 | 10.18 | 10.49 | 10.00 | 10.40 | 210,614 | +0.50(+5.05%) |
Jun 28, 2016 | 9.530 | 9.920 | 9.530 | 9.900 | 204,560 | +0.70(+7.61%) |
Jun 27, 2016 | 9.770 | 9.770 | 9.070 | 9.200 | 452,869 | -0.62(-6.31%) |
Jun 24, 2016 | 9.860 | 9.966 | 9.700 | 9.820 | 589,602 | -0.69(-6.57%) |
Jun 23, 2016 | 10.39 | 10.53 | 10.29 | 10.51 | 227,033 | +0.21(+2.04%) |
Jun 22, 2016 | 10.10 | 10.35 | 10.06 | 10.30 | 279,055 | +0.20(+1.98%) |
Jun 21, 2016 | 10.25 | 10.27 | 9.920 | 10.10 | 152,430 | -0.10(-0.98%) |
Jun 20, 2016 | 10.28 | 10.67 | 10.17 | 10.20 | 327,658 | +0.33(+3.34%) |
Jun 17, 2016 | 10.25 | 10.26 | 9.850 | 9.870 | 412,495 | -0.28(-2.76%) |
Jun 16, 2016 | 10.14 | 10.19 | 9.800 | 10.15 | 499,587 | -0.04(-0.39%) |
Jun 15, 2016 | 9.900 | 10.54 | 9.860 | 10.19 | 293,021 | +0.24(+2.41%) |
Jun 14, 2016 | 9.870 | 10.33 | 9.780 | 9.950 | 353,544 | +0.00(+0.00%) |
Jun 13, 2016 | 10.17 | 10.53 | 9.900 | 9.950 | 340,580 | -0.31(-3.02%) |
Jun 10, 2016 | 10.65 | 10.90 | 10.12 | 10.26 | 438,229 | -0.50(-4.65%) |
Jun 09, 2016 | 11.38 | 11.53 | 10.63 | 10.76 | 327,857 | -0.68(-5.94%) |
Jun 08, 2016 | 11.33 | 11.54 | 11.29 | 11.44 | 306,987 | +0.03(+0.26%) |
Jun 07, 2016 | 11.36 | 11.64 | 11.25 | 11.41 | 258,566 | +0.00(+0.00%) |
Jun 06, 2016 | 10.94 | 11.55 | 10.94 | 11.41 | 505,697 | +0.45(+4.11%) |
Jun 03, 2016 | 10.95 | 11.13 | 10.61 | 10.96 | 406,768 | -0.08(-0.72%) |
Jun 02, 2016 | 10.60 | 11.17 | 10.56 | 11.04 | 411,591 | +0.57(+5.44%) |
Jun 01, 2016 | 10.50 | 10.70 | 10.28 | 10.47 | 666,345 | -0.08(-0.76%) |
May 31, 2016 | 10.35 | 10.76 | 10.30 | 10.55 | 419,975 | +0.37(+3.63%) |
May 27, 2016 | 10.13 | 10.18 | 10.18 | 10.18 | 371,900 | -0.02(-0.20%) |
May 26, 2016 | 10.11 | 10.36 | 10.05 | 10.20 | 425,146 | +0.09(+0.89%) |
May 25, 2016 | 10.18 | 10.27 | 9.795 | 10.11 | 472,048 | -0.09(-0.88%) |
May 24, 2016 | 10.00 | 10.35 | 9.780 | 10.20 | 483,143 | +0.23(+2.31%) |
May 23, 2016 | 9.190 | 10.12 | 9.160 | 9.970 | 480,782 | +0.85(+9.32%) |
May 20, 2016 | 8.880 | 9.190 | 8.840 | 9.120 | 326,801 | +0.32(+3.64%) |
May 19, 2016 | 9.230 | 9.505 | 8.700 | 8.800 | 474,536 | -0.57(-6.08%) |
May 18, 2016 | 9.120 | 9.600 | 9.120 | 9.370 | 368,487 | +0.14(+1.52%) |
May 17, 2016 | 9.290 | 9.555 | 9.170 | 9.230 | 379,451 | -0.09(-0.97%) |
May 16, 2016 | 9.150 | 9.600 | 9.150 | 9.320 | 499,015 | +0.17(+1.86%) |
May 13, 2016 | 8.840 | 9.480 | 8.815 | 9.150 | 535,340 | +0.31(+3.51%) |
May 12, 2016 | 9.080 | 9.340 | 8.740 | 8.840 | 801,685 | -0.30(-3.28%) |
May 11, 2016 | 8.450 | 9.240 | 8.435 | 9.140 | 951,733 | +0.65(+7.66%) |
May 10, 2016 | 8.900 | 9.150 | 8.080 | 8.490 | 1,899,201 | -1.77(-17.25%) |
May 09, 2016 | 10.60 | 10.72 | 10.26 | 10.26 | 453,703 | -0.30(-2.84%) |
May 06, 2016 | 10.58 | 10.70 | 10.34 | 10.56 | 268,239 | -0.04(-0.38%) |
May 05, 2016 | 10.65 | 10.87 | 10.35 | 10.60 | 316,773 | -0.01(-0.09%) |
May 04, 2016 | 10.64 | 10.92 | 10.54 | 10.61 | 375,640 | -0.04(-0.38%) |
May 03, 2016 | 11.04 | 11.21 | 10.56 | 10.65 | 445,558 | -0.47(-4.23%) |
May 02, 2016 | 11.21 | 11.37 | 10.76 | 11.12 | 509,160 | -0.08(-0.71%) |
Apr 29, 2016 | 11.31 | 11.47 | 11.00 | 11.20 | 526,785 | -0.14(-1.23%) |
Apr 28, 2016 | 11.31 | 11.78 | 11.22 | 11.34 | 588,020 | -0.10(-0.87%) |
Apr 27, 2016 | 10.90 | 11.50 | 10.82 | 11.44 | 330,909 | +0.54(+4.95%) |
Apr 26, 2016 | 11.15 | 11.15 | 10.65 | 10.90 | 706,135 | -0.18(-1.62%) |
Apr 25, 2016 | 11.51 | 11.53 | 11.05 | 11.08 | 392,216 | -0.51(-4.40%) |
Apr 22, 2016 | 11.05 | 11.60 | 11.05 | 11.59 | 515,831 | +0.58(+5.27%) |
Apr 21, 2016 | 11.54 | 11.54 | 11.01 | 11.01 | 567,878 | -0.37(-3.25%) |
Apr 20, 2016 | 11.70 | 11.82 | 11.25 | 11.38 | 1,118,308 | -0.34(-2.90%) |
Apr 19, 2016 | 12.74 | 12.86 | 11.61 | 11.72 | 5,063,672 | -4.39(-27.25%) |
Apr 18, 2016 | 15.79 | 16.11 | 15.64 | 16.11 | 160,400 | +0.29(+1.83%) |
Apr 15, 2016 | 16.18 | 16.18 | 15.76 | 15.82 | 125,082 | -0.43(-2.65%) |
Apr 14, 2016 | 16.10 | 16.48 | 15.92 | 16.25 | 126,640 | +0.21(+1.31%) |
Apr 13, 2016 | 15.58 | 16.31 | 15.51 | 16.04 | 268,605 | +0.62(+4.02%) |
Apr 12, 2016 | 16.00 | 16.02 | 15.23 | 15.42 | 254,650 | -0.49(-3.08%) |
Apr 11, 2016 | 15.82 | 16.44 | 15.58 | 15.91 | 274,912 | +0.18(+1.14%) |
Apr 08, 2016 | 15.05 | 15.86 | 14.82 | 15.73 | 383,542 | +1.03(+7.01%) |
Apr 07, 2016 | 14.74 | 15.03 | 14.53 | 14.70 | 175,597 | -0.18(-1.21%) |
Apr 06, 2016 | 14.80 | 15.13 | 14.28 | 14.88 | 179,426 | +0.14(+0.95%) |
Apr 05, 2016 | 14.89 | 15.18 | 14.26 | 14.74 | 282,875 | -0.35(-2.32%) |
Apr 04, 2016 | 15.05 | 15.54 | 14.83 | 15.09 | 243,050 | +0.05(+0.33%) |
Apr 01, 2016 | 14.72 | 15.38 | 14.69 | 15.04 | 190,262 | +0.13(+0.87%) |
Mar 31, 2016 | 15.21 | 15.25 | 14.71 | 14.91 | 237,717 | -0.36(-2.36%) |
Mar 30, 2016 | 15.30 | 15.55 | 15.14 | 15.27 | 433,428 | +0.22(+1.46%) |
Mar 29, 2016 | 15.10 | 15.20 | 14.64 | 15.05 | 546,913 | -0.15(-0.99%) |
Mar 28, 2016 | 15.90 | 15.98 | 15.11 | 15.20 | 243,394 | -0.59(-3.74%) |
Mar 24, 2016 | 15.89 | 15.79 | 15.79 | 15.79 | 375,300 | -0.23(-1.44%) |
Mar 23, 2016 | 16.16 | 16.83 | 15.79 | 16.02 | 506,011 | -0.14(-0.87%) |
Mar 22, 2016 | 17.28 | 17.32 | 15.81 | 16.16 | 540,551 | -1.30(-7.45%) |
Mar 21, 2016 | 17.53 | 17.91 | 17.45 | 17.46 | 159,976 | -0.10(-0.57%) |
Mar 18, 2016 | 17.76 | 17.93 | 17.32 | 17.56 | 194,019 | -0.09(-0.51%) |
Mar 17, 2016 | 17.29 | 17.94 | 17.19 | 17.65 | 160,248 | +0.25(+1.44%) |
Mar 16, 2016 | 16.83 | 17.50 | 16.50 | 17.40 | 175,116 | +0.49(+2.90%) |
Mar 15, 2016 | 17.23 | 17.33 | 16.81 | 16.91 | 148,349 | -0.54(-3.09%) |
Mar 14, 2016 | 17.57 | 18.09 | 17.44 | 17.45 | 163,059 | -0.16(-0.91%) |
Mar 11, 2016 | 17.54 | 17.63 | 17.18 | 17.61 | 128,629 | +0.57(+3.35%) |
Mar 10, 2016 | 17.05 | 17.27 | 16.70 | 17.04 | 151,625 | +0.02(+0.12%) |
Mar 09, 2016 | 17.14 | 17.22 | 16.77 | 17.02 | 161,974 | +0.03(+0.18%) |
Mar 08, 2016 | 17.84 | 17.84 | 16.96 | 16.99 | 164,826 | -1.13(-6.24%) |
Mar 07, 2016 | 18.15 | 18.47 | 17.89 | 18.12 | 196,873 | -0.12(-0.66%) |
Mar 04, 2016 | 18.27 | 18.79 | 17.96 | 18.24 | 210,398 | -0.08(-0.44%) |
Mar 03, 2016 | 18.29 | 18.57 | 18.01 | 18.32 | 155,066 | +0.03(+0.16%) |
Mar 02, 2016 | 18.32 | 18.50 | 18.12 | 18.29 | 252,845 | -0.04(-0.22%) |
Mar 01, 2016 | 18.17 | 18.42 | 17.70 | 18.33 | 267,211 | +0.34(+1.89%) |
Feb 29, 2016 | 18.23 | 18.75 | 17.14 | 17.99 | 273,947 | -0.23(-1.26%) |
Feb 26, 2016 | 17.00 | 18.96 | 16.58 | 18.22 | 568,019 | +1.33(+7.87%) |
Feb 25, 2016 | 16.00 | 16.00 | 15.01 | 16.89 | 1,010,060 | +0.92(+5.76%) |
Feb 24, 2016 | 16.17 | 16.28 | 15.60 | 15.97 | 287,207 | -0.48(-2.92%) |
Feb 23, 2016 | 16.30 | 16.78 | 16.07 | 16.45 | 233,354 | +0.13(+0.80%) |
Feb 22, 2016 | 16.24 | 16.57 | 16.01 | 16.32 | 140,382 | +0.34(+2.13%) |
Feb 19, 2016 | 16.26 | 16.47 | 15.91 | 15.98 | 220,365 | -0.49(-2.98%) |
Feb 18, 2016 | 16.60 | 16.67 | 15.73 | 16.47 | 184,239 | +0.04(+0.24%) |
Feb 17, 2016 | 16.17 | 17.11 | 16.17 | 16.43 | 365,734 | +0.45(+2.82%) |
Feb 16, 2016 | 15.52 | 16.09 | 15.31 | 15.98 | 220,356 | +0.68(+4.44%) |
Feb 12, 2016 | 14.65 | 15.30 | 15.30 | 15.30 | 149,100 | +0.75(+5.15%) |
Feb 11, 2016 | 14.16 | 14.62 | 13.83 | 14.55 | 262,715 | +0.01(+0.07%) |
Feb 10, 2016 | 14.61 | 15.26 | 14.16 | 14.54 | 366,575 | +0.01(+0.07%) |
Feb 09, 2016 | 14.44 | 15.55 | 14.29 | 14.53 | 371,496 | -0.15(-1.02%) |
Feb 08, 2016 | 15.22 | 15.22 | 13.96 | 14.68 | 360,308 | -0.77(-4.98%) |
Feb 05, 2016 | 16.07 | 16.14 | 15.43 | 15.45 | 184,626 | -0.70(-4.33%) |
Feb 04, 2016 | 15.30 | 16.38 | 15.30 | 16.15 | 226,932 | +0.73(+4.73%) |
Feb 03, 2016 | 15.70 | 15.70 | 15.05 | 15.42 | 197,628 | +0.01(+0.06%) |
Feb 02, 2016 | 15.65 | 15.80 | 15.26 | 15.41 | 278,842 | -0.56(-3.51%) |
Feb 01, 2016 | 15.90 | 16.01 | 15.50 | 15.97 | 263,769 | -0.40(-2.44%) |
Jan 29, 2016 | 16.26 | 16.66 | 15.87 | 16.37 | 227,345 | +0.10(+0.61%) |
Jan 28, 2016 | 16.50 | 17.05 | 15.93 | 16.27 | 597,211 | -0.01(-0.06%) |
Jan 27, 2016 | 15.47 | 16.39 | 15.24 | 16.28 | 542,428 | +1.14(+7.53%) |
Jan 26, 2016 | 13.49 | 15.41 | 13.38 | 15.14 | 497,429 | +1.83(+13.75%) |
Jan 25, 2016 | 13.81 | 14.25 | 13.14 | 13.31 | 191,241 | -0.58(-4.18%) |
Jan 22, 2016 | 13.25 | 14.28 | 13.08 | 13.89 | 334,185 | +0.96(+7.42%) |
Jan 21, 2016 | 12.43 | 13.05 | 12.22 | 12.93 | 214,675 | +0.57(+4.61%) |
Jan 20, 2016 | 12.37 | 12.61 | 11.34 | 12.36 | 531,856 | -0.25(-1.98%) |
Jan 19, 2016 | 13.60 | 13.82 | 12.15 | 12.61 | 472,119 | -0.81(-6.04%) |
Jan 15, 2016 | 13.64 | 13.42 | 13.42 | 13.42 | 212,800 | -0.74(-5.23%) |
Jan 14, 2016 | 14.05 | 14.53 | 13.62 | 14.16 | 259,238 | +0.19(+1.36%) |
Jan 13, 2016 | 15.05 | 15.16 | 13.80 | 13.97 | 241,774 | -0.96(-6.43%) |
Jan 12, 2016 | 14.93 | 15.10 | 14.31 | 14.93 | 207,797 | +0.22(+1.50%) |
Jan 11, 2016 | 14.93 | 15.10 | 14.36 | 14.71 | 239,839 | -0.08(-0.54%) |
Jan 08, 2016 | 15.42 | 15.69 | 14.65 | 14.79 | 222,783 | -0.50(-3.27%) |
Jan 07, 2016 | 15.48 | 16.03 | 14.92 | 15.29 | 374,302 | -0.76(-4.74%) |
Jan 06, 2016 | 15.70 | 16.11 | 15.69 | 16.05 | 258,748 | -0.03(-0.19%) |
Jan 05, 2016 | 16.30 | 16.36 | 15.60 | 16.08 | 322,658 | -0.21(-1.29%) |
Jan 04, 2016 | 16.96 | 17.10 | 16.28 | 16.29 | 385,496 | -0.87(-5.07%) |
Dec 31, 2015 | 17.72 | 17.16 | 17.16 | 17.16 | 103,200 | -0.64(-3.60%) |
Dec 30, 2015 | 17.97 | 18.26 | 17.80 | 17.80 | 128,900 | -0.24(-1.33%) |
Dec 29, 2015 | 17.66 | 18.09 | 17.56 | 18.04 | 199,299 | +0.48(+2.73%) |
Dec 28, 2015 | 17.52 | 17.60 | 16.95 | 17.56 | 230,611 | -0.02(-0.11%) |
Dec 24, 2015 | 17.18 | 17.58 | 17.58 | 17.58 | 149,300 | +0.46(+2.69%) |
Dec 23, 2015 | 16.99 | 17.25 | 16.92 | 17.12 | 188,504 | +0.20(+1.18%) |
Dec 22, 2015 | 17.01 | 17.13 | 16.62 | 16.92 | 155,921 | -0.08(-0.47%) |
Dec 21, 2015 | 17.14 | 17.36 | 16.85 | 17.00 | 263,140 | +0.08(+0.47%) |
Dec 18, 2015 | 16.77 | 17.06 | 16.67 | 16.92 | 303,876 | +0.05(+0.30%) |
Dec 17, 2015 | 16.93 | 17.16 | 16.84 | 16.87 | 244,931 | -0.04(-0.24%) |
Dec 16, 2015 | 16.81 | 17.10 | 16.63 | 16.91 | 200,988 | +0.14(+0.83%) |
Dec 15, 2015 | 17.18 | 17.18 | 16.50 | 16.77 | 233,580 | -0.24(-1.41%) |
Dec 14, 2015 | 16.80 | 17.29 | 16.56 | 17.01 | 255,279 | +0.28(+1.67%) |
Dec 11, 2015 | 16.84 | 17.04 | 16.57 | 16.73 | 213,404 | -0.44(-2.56%) |
Dec 10, 2015 | 17.37 | 17.45 | 16.95 | 17.17 | 157,139 | -0.30(-1.72%) |
Dec 09, 2015 | 17.13 | 17.71 | 17.00 | 17.47 | 259,947 | +0.24(+1.39%) |
Dec 08, 2015 | 17.09 | 17.38 | 16.79 | 17.23 | 333,382 | -0.20(-1.15%) |
Dec 07, 2015 | 17.97 | 17.97 | 17.33 | 17.43 | 224,664 | -0.55(-3.06%) |
Dec 04, 2015 | 17.83 | 18.11 | 17.51 | 17.98 | 279,634 | +0.16(+0.90%) |
Dec 03, 2015 | 18.50 | 18.80 | 17.75 | 17.82 | 282,123 | -0.67(-3.62%) |
Dec 02, 2015 | 18.71 | 18.90 | 18.37 | 18.49 | 192,070 | -0.34(-1.81%) |
Dec 01, 2015 | 18.78 | 18.85 | 18.13 | 18.83 | 337,956 | +0.08(+0.43%) |
Nov 30, 2015 | 18.72 | 18.87 | 18.38 | 18.75 | 232,866 | +0.19(+1.02%) |
Nov 27, 2015 | 18.46 | 18.75 | 18.11 | 18.56 | 129,838 | +0.18(+0.98%) |
Nov 25, 2015 | 18.46 | 18.38 | 18.38 | 18.38 | 159,600 | -0.14(-0.76%) |
Nov 24, 2015 | 18.37 | 18.88 | 18.34 | 18.52 | 224,511 | -0.04(-0.22%) |
Nov 23, 2015 | 17.86 | 18.62 | 17.77 | 18.56 | 440,898 | +0.60(+3.34%) |
Nov 20, 2015 | 17.39 | 18.25 | 17.32 | 17.96 | 425,124 | +0.63(+3.64%) |
Nov 19, 2015 | 17.32 | 18.00 | 17.21 | 17.33 | 434,990 | +0.69(+4.15%) |
Nov 18, 2015 | 16.70 | 16.70 | 16.12 | 16.64 | 389,775 | -0.04(-0.24%) |
Nov 17, 2015 | 17.03 | 17.15 | 16.19 | 16.68 | 477,838 | -0.25(-1.48%) |
Nov 16, 2015 | 16.67 | 17.19 | 16.35 | 16.93 | 421,165 | +0.33(+1.99%) |
Nov 13, 2015 | 16.06 | 16.70 | 15.73 | 16.60 | 568,753 | +0.49(+3.04%) |
Nov 12, 2015 | 16.59 | 16.71 | 15.99 | 16.11 | 380,746 | -0.65(-3.88%) |
Nov 11, 2015 | 17.02 | 17.40 | 16.75 | 16.76 | 277,363 | -0.15(-0.89%) |
Nov 10, 2015 | 16.74 | 16.97 | 16.51 | 16.91 | 470,719 | +0.15(+0.89%) |
Nov 09, 2015 | 17.43 | 17.58 | 16.60 | 16.76 | 549,715 | -0.87(-4.93%) |
Nov 06, 2015 | 17.69 | 20.20 | 16.95 | 17.63 | 1,311,608 | -0.10(-0.56%) |
Nov 05, 2015 | 18.22 | 18.48 | 17.32 | 17.73 | 732,200 | -0.58(-3.17%) |
Nov 04, 2015 | 20.10 | 20.21 | 17.75 | 18.31 | 1,261,200 | -2.12(-10.38%) |
Nov 03, 2015 | 20.39 | 20.91 | 20.13 | 20.43 | 312,883 | +0.10(+0.49%) |
Nov 02, 2015 | 20.62 | 21.18 | 20.09 | 20.33 | 550,900 | -0.29(-1.41%) |
Oct 30, 2015 | 20.44 | 20.75 | 19.83 | 20.62 | 261,423 | +0.21(+1.03%) |
Oct 29, 2015 | 20.74 | 21.00 | 20.24 | 20.41 | 428,771 | -0.89(-4.18%) |
Oct 28, 2015 | 20.38 | 21.59 | 20.14 | 21.30 | 580,501 | +0.85(+4.16%) |
Oct 27, 2015 | 19.73 | 20.67 | 19.47 | 20.45 | 512,192 | +0.64(+3.23%) |
Oct 26, 2015 | 19.62 | 20.00 | 19.53 | 19.81 | 240,512 | +0.05(+0.25%) |
Oct 23, 2015 | 19.53 | 19.95 | 19.06 | 19.76 | 370,096 | +0.38(+1.96%) |
Oct 22, 2015 | 18.19 | 19.66 | 17.86 | 19.38 | 483,963 | +1.44(+8.03%) |
Oct 21, 2015 | 18.38 | 18.65 | 17.88 | 17.94 | 171,998 | -0.30(-1.64%) |
Oct 20, 2015 | 17.94 | 18.28 | 17.70 | 18.24 | 275,028 | +0.34(+1.90%) |
Oct 19, 2015 | 18.43 | 18.57 | 17.51 | 17.90 | 263,527 | -0.68(-3.66%) |
Oct 16, 2015 | 18.87 | 18.87 | 18.07 | 18.58 | 178,741 | -0.33(-1.75%) |
Oct 15, 2015 | 17.41 | 18.94 | 17.40 | 18.91 | 251,678 | +1.67(+9.69%) |
Oct 14, 2015 | 18.32 | 18.42 | 17.16 | 17.24 | 363,029 | -1.13(-6.15%) |
Oct 13, 2015 | 18.91 | 18.91 | 18.31 | 18.37 | 256,455 | -0.57(-3.01%) |
Oct 12, 2015 | 19.57 | 19.57 | 17.60 | 18.94 | 698,159 | -1.16(-5.77%) |
Oct 09, 2015 | 20.29 | 20.61 | 20.04 | 20.10 | 206,779 | -0.21(-1.03%) |
Oct 08, 2015 | 19.67 | 20.35 | 19.28 | 20.31 | 197,244 | +0.50(+2.52%) |
Oct 07, 2015 | 19.29 | 19.83 | 18.86 | 19.81 | 204,193 | +0.73(+3.83%) |
Oct 06, 2015 | 19.47 | 19.92 | 18.70 | 19.08 | 124,371 | -0.36(-1.85%) |
Oct 05, 2015 | 18.44 | 19.45 | 18.40 | 19.44 | 233,334 | +1.27(+6.99%) |
Oct 02, 2015 | 17.94 | 18.26 | 17.64 | 18.17 | 154,753 | +0.13(+0.72%) |
Oct 01, 2015 | 18.74 | 18.79 | 17.70 | 18.04 | 348,633 | -0.74(-3.94%) |
Sep 30, 2015 | 17.10 | 18.92 | 16.89 | 18.78 | 469,425 | +1.89(+11.19%) |
Sep 29, 2015 | 17.69 | 18.20 | 16.67 | 16.89 | 366,298 | -0.73(-4.14%) |
Sep 28, 2015 | 17.49 | 17.74 | 17.20 | 17.62 | 308,919 | -0.02(-0.11%) |
Sep 25, 2015 | 18.89 | 19.12 | 17.50 | 17.64 | 386,295 | -1.00(-5.36%) |
Sep 24, 2015 | 18.63 | 18.72 | 18.25 | 18.64 | 236,927 | -0.14(-0.75%) |
Sep 23, 2015 | 18.98 | 19.32 | 18.55 | 18.78 | 202,739 | -0.12(-0.63%) |
Sep 22, 2015 | 19.39 | 19.48 | 18.71 | 18.90 | 217,630 | -0.82(-4.16%) |
Sep 21, 2015 | 19.62 | 19.80 | 18.87 | 19.72 | 275,175 | +0.18(+0.92%) |
Sep 18, 2015 | 19.22 | 19.72 | 19.05 | 19.54 | 614,401 | -0.03(-0.15%) |
Sep 17, 2015 | 19.82 | 20.09 | 19.53 | 19.57 | 239,217 | -0.32(-1.61%) |
Sep 16, 2015 | 19.17 | 20.30 | 19.13 | 19.89 | 313,354 | +0.88(+4.63%) |
Sep 15, 2015 | 18.86 | 19.13 | 18.64 | 19.01 | 352,458 | +0.15(+0.80%) |
Sep 14, 2015 | 20.04 | 20.20 | 18.64 | 18.86 | 665,381 | -1.46(-7.19%) |
Sep 11, 2015 | 21.00 | 21.16 | 19.77 | 20.32 | 354,369 | -0.94(-4.42%) |
Sep 10, 2015 | 20.72 | 21.59 | 20.63 | 21.26 | 223,761 | +0.49(+2.36%) |
Sep 09, 2015 | 22.00 | 22.40 | 20.66 | 20.77 | 363,880 | -0.89(-4.11%) |
Sep 08, 2015 | 20.69 | 22.20 | 20.51 | 21.66 | 436,633 | +1.49(+7.39%) |
Sep 04, 2015 | 20.23 | 20.17 | 20.17 | 20.17 | 217,700 | -0.34(-1.66%) |
Sep 03, 2015 | 20.48 | 20.64 | 20.29 | 20.51 | 210,280 | +0.04(+0.20%) |
Sep 02, 2015 | 20.04 | 20.48 | 19.68 | 20.47 | 295,938 | +0.80(+4.07%) |
Sep 01, 2015 | 20.13 | 20.50 | 19.51 | 19.67 | 335,234 | -0.94(-4.56%) |
Aug 31, 2015 | 21.00 | 21.21 | 20.51 | 20.61 | 422,944 | -0.50(-2.37%) |
Aug 28, 2015 | 20.48 | 21.55 | 20.45 | 21.11 | 314,634 | +0.62(+3.03%) |
Aug 27, 2015 | 19.79 | 20.76 | 19.60 | 20.49 | 351,136 | +0.79(+4.01%) |
Aug 26, 2015 | 19.55 | 19.73 | 18.95 | 19.70 | 434,524 | +0.52(+2.71%) |
Aug 25, 2015 | 19.76 | 19.99 | 19.05 | 19.18 | 431,965 | +0.12(+0.63%) |
Aug 24, 2015 | 18.57 | 19.93 | 17.99 | 19.06 | 771,895 | -0.83(-4.17%) |
Aug 21, 2015 | 19.80 | 20.23 | 19.58 | 19.89 | 458,108 | -0.44(-2.16%) |
Aug 20, 2015 | 21.44 | 21.60 | 20.31 | 20.33 | 402,140 | -1.39(-6.40%) |
Aug 19, 2015 | 21.63 | 22.00 | 21.24 | 21.72 | 338,912 | -0.11(-0.50%) |
Aug 18, 2015 | 22.00 | 22.29 | 21.77 | 21.83 | 405,489 | -0.04(-0.18%) |
Aug 17, 2015 | 21.96 | 22.70 | 21.50 | 21.87 | 1,875,820 | -0.24(-1.09%) |
Aug 14, 2015 | 22.38 | 22.76 | 21.75 | 22.11 | 326,193 | -0.40(-1.78%) |
Aug 13, 2015 | 22.32 | 22.79 | 22.21 | 22.51 | 623,989 | +0.13(+0.58%) |
Aug 12, 2015 | 21.80 | 22.49 | 21.55 | 22.38 | 489,308 | +0.28(+1.27%) |
Aug 11, 2015 | 21.65 | 22.36 | 21.30 | 22.10 | 817,015 | +0.11(+0.50%) |
Aug 10, 2015 | 21.87 | 22.23 | 21.41 | 21.99 | 521,138 | +0.14(+0.64%) |
Aug 07, 2015 | 20.71 | 21.87 | 20.41 | 21.85 | 582,036 | +0.90(+4.30%) |
Aug 06, 2015 | 19.95 | 21.56 | 19.70 | 20.95 | 1,646,514 | +1.95(+10.26%) |
Aug 05, 2015 | 19.10 | 19.55 | 18.86 | 19.00 | 435,813 | +0.27(+1.44%) |
Aug 04, 2015 | 18.98 | 19.20 | 18.53 | 18.73 | 250,313 | -0.29(-1.52%) |