Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.723 | 7.803 | 7.245 | 7.279 | 5,238,391 | -0.37(-4.84%) |
Apr 28, 2016 | 7.710 | 7.776 | 7.527 | 7.649 | 3,676,784 | -0.14(-1.78%) |
Apr 27, 2016 | 7.804 | 8.075 | 7.422 | 7.787 | 5,037,197 | +0.05(+0.64%) |
Apr 26, 2016 | 7.422 | 7.832 | 7.179 | 7.738 | 3,474,474 | +0.46(+6.31%) |
Apr 25, 2016 | 7.306 | 7.439 | 6.946 | 7.278 | 2,801,631 | -0.10(-1.35%) |
Apr 22, 2016 | 6.824 | 9.819 | 6.824 | 7.378 | 25,372,664 | +1.43(+24.12%) |
Apr 21, 2016 | 5.291 | 6.055 | 5.269 | 5.944 | 2,117,896 | +0.74(+14.26%) |
Apr 20, 2016 | 4.876 | 5.291 | 4.765 | 5.203 | 1,566,340 | +0.29(+5.86%) |
Apr 19, 2016 | 4.716 | 4.970 | 4.705 | 4.915 | 1,441,868 | +0.22(+4.72%) |
Apr 18, 2016 | 4.400 | 4.738 | 4.373 | 4.694 | 1,186,047 | +0.14(+3.16%) |
Apr 15, 2016 | 4.566 | 4.660 | 4.511 | 4.550 | 1,416,957 | -0.12(-2.61%) |
Apr 14, 2016 | 4.738 | 4.787 | 4.566 | 4.671 | 685,461 | -0.07(-1.40%) |
Apr 13, 2016 | 4.572 | 4.815 | 4.456 | 4.738 | 1,127,967 | +0.15(+3.38%) |
Apr 12, 2016 | 4.339 | 4.659 | 4.295 | 4.583 | 1,056,502 | +0.27(+6.29%) |
Apr 11, 2016 | 4.478 | 4.539 | 4.273 | 4.312 | 977,700 | -0.07(-1.52%) |
Apr 08, 2016 | 4.206 | 4.461 | 4.206 | 4.378 | 1,090,947 | +0.26(+6.32%) |
Apr 07, 2016 | 4.157 | 4.267 | 4.040 | 4.118 | 1,457,348 | -0.09(-2.23%) |
Apr 06, 2016 | 4.101 | 4.284 | 4.068 | 4.212 | 1,319,069 | +0.17(+4.25%) |
Apr 05, 2016 | 3.946 | 4.137 | 3.930 | 4.040 | 839,596 | +0.07(+1.67%) |
Apr 04, 2016 | 4.101 | 4.201 | 3.968 | 3.974 | 1,220,511 | -0.03(-0.69%) |
Apr 01, 2016 | 4.068 | 4.229 | 3.991 | 4.002 | 1,540,285 | -0.16(-3.86%) |
Mar 31, 2016 | 4.184 | 4.461 | 4.157 | 4.162 | 2,191,993 | -0.04(-0.92%) |
Mar 30, 2016 | 4.566 | 4.682 | 4.157 | 4.201 | 2,035,068 | -0.20(-4.65%) |
Mar 29, 2016 | 4.135 | 4.494 | 3.968 | 4.406 | 1,671,491 | +0.20(+4.74%) |
Mar 28, 2016 | 4.395 | 4.422 | 4.179 | 4.206 | 1,334,430 | -0.13(-2.94%) |
Mar 24, 2016 | 4.013 | 4.334 | 4.334 | 4.334 | 1,843,061 | +0.22(+5.24%) |
Mar 23, 2016 | 4.289 | 4.478 | 4.118 | 4.118 | 1,341,975 | -0.25(-5.82%) |
Mar 22, 2016 | 4.184 | 4.384 | 4.096 | 4.372 | 1,725,285 | +0.12(+2.73%) |
Mar 21, 2016 | 4.594 | 4.594 | 4.063 | 4.256 | 3,130,323 | -0.34(-7.35%) |
Mar 18, 2016 | 4.483 | 5.026 | 4.483 | 4.594 | 21,114,228 | +0.15(+3.36%) |
Mar 17, 2016 | 4.251 | 4.605 | 4.157 | 4.444 | 3,813,501 | +0.43(+10.76%) |
Mar 16, 2016 | 3.670 | 4.068 | 3.636 | 4.013 | 4,449,611 | +0.36(+9.85%) |
Mar 15, 2016 | 3.769 | 3.924 | 3.609 | 3.653 | 3,820,130 | -0.35(-8.71%) |
Mar 14, 2016 | 3.957 | 4.184 | 3.719 | 4.002 | 3,633,926 | -0.12(-2.82%) |
Mar 11, 2016 | 4.389 | 4.599 | 4.041 | 4.118 | 5,843,805 | -0.49(-10.68%) |
Mar 10, 2016 | 4.815 | 4.937 | 4.605 | 4.611 | 1,718,083 | -0.11(-2.23%) |
Mar 09, 2016 | 4.749 | 4.810 | 4.489 | 4.716 | 1,326,357 | +0.01(+0.24%) |
Mar 08, 2016 | 5.114 | 5.153 | 4.646 | 4.705 | 2,239,586 | -0.46(-8.99%) |
Mar 07, 2016 | 4.926 | 5.203 | 4.865 | 5.170 | 2,263,838 | +0.27(+5.54%) |
Mar 04, 2016 | 4.987 | 5.214 | 4.785 | 4.898 | 2,536,689 | -0.08(-1.56%) |
Mar 03, 2016 | 4.533 | 5.020 | 4.467 | 4.976 | 1,694,420 | +0.44(+9.63%) |
Mar 02, 2016 | 4.433 | 4.555 | 4.295 | 4.539 | 1,966,012 | +0.04(+0.86%) |
Mar 01, 2016 | 4.588 | 4.588 | 4.428 | 4.500 | 1,537,972 | +0.02(+0.49%) |
Feb 29, 2016 | 4.345 | 4.677 | 4.295 | 4.478 | 1,398,307 | +0.07(+1.51%) |
Feb 26, 2016 | 4.461 | 4.710 | 4.284 | 4.411 | 1,543,389 | -0.02(-0.38%) |
Feb 25, 2016 | 4.123 | 4.444 | 4.013 | 4.428 | 1,025,904 | +0.09(+2.17%) |
Feb 24, 2016 | 4.289 | 4.439 | 3.880 | 4.334 | 3,520,985 | -0.09(-2.00%) |
Feb 23, 2016 | 4.716 | 4.943 | 4.389 | 4.422 | 2,148,683 | -0.43(-8.89%) |
Feb 22, 2016 | 4.738 | 4.948 | 4.705 | 4.854 | 1,998,171 | +0.29(+6.43%) |
Feb 19, 2016 | 4.649 | 4.735 | 4.516 | 4.561 | 1,065,900 | -0.14(-3.06%) |
Feb 18, 2016 | 4.710 | 4.959 | 4.467 | 4.705 | 2,154,078 | +0.04(+0.83%) |
Feb 17, 2016 | 4.312 | 5.291 | 4.312 | 4.666 | 4,200,771 | +0.40(+9.34%) |
Feb 16, 2016 | 3.897 | 4.356 | 3.670 | 4.267 | 5,041,438 | +0.68(+18.80%) |
Feb 12, 2016 | 3.542 | 3.592 | 3.592 | 3.592 | 2,347,866 | +0.44(+13.86%) |
Feb 11, 2016 | 3.481 | 3.481 | 3.083 | 3.155 | 3,415,297 | -0.33(-9.52%) |
Feb 10, 2016 | 4.195 | 4.240 | 3.437 | 3.487 | 4,987,593 | -0.75(-17.75%) |
Feb 09, 2016 | 4.611 | 4.627 | 4.107 | 4.240 | 2,947,939 | -0.46(-9.78%) |
Feb 08, 2016 | 5.535 | 5.562 | 4.638 | 4.699 | 2,996,555 | -1.05(-18.29%) |
Feb 05, 2016 | 5.551 | 5.917 | 5.546 | 5.751 | 792,787 | +0.07(+1.17%) |
Feb 04, 2016 | 6.337 | 6.337 | 5.546 | 5.684 | 1,831,690 | -0.49(-7.97%) |
Feb 03, 2016 | 5.939 | 6.227 | 5.657 | 6.177 | 1,465,161 | +0.38(+6.59%) |
Feb 02, 2016 | 5.845 | 5.950 | 5.540 | 5.795 | 1,372,001 | -0.01(-0.10%) |
Feb 01, 2016 | 5.967 | 5.967 | 5.452 | 5.800 | 3,291,302 | -0.51(-8.15%) |
Jan 29, 2016 | 6.300 | 6.797 | 6.163 | 6.315 | 1,965,552 | +0.14(+2.29%) |
Jan 28, 2016 | 6.279 | 6.383 | 5.912 | 6.174 | 2,046,086 | +0.28(+4.71%) |
Jan 27, 2016 | 6.074 | 6.121 | 5.613 | 5.896 | 2,388,481 | -0.23(-3.76%) |
Jan 26, 2016 | 6.279 | 6.355 | 5.697 | 6.127 | 2,479,079 | +0.10(+1.65%) |
Jan 25, 2016 | 6.137 | 6.708 | 5.728 | 6.027 | 4,256,702 | -0.37(-5.81%) |
Jan 22, 2016 | 5.120 | 6.425 | 5.120 | 6.399 | 4,962,769 | +1.45(+29.34%) |
Jan 21, 2016 | 4.371 | 5.015 | 4.371 | 4.947 | 3,144,338 | +0.64(+14.84%) |
Jan 20, 2016 | 4.434 | 4.476 | 3.962 | 4.308 | 2,474,796 | -0.31(-6.70%) |
Jan 19, 2016 | 5.319 | 5.338 | 4.549 | 4.617 | 2,082,968 | -0.69(-13.03%) |
Jan 15, 2016 | 5.335 | 5.309 | 5.309 | 5.309 | 1,713,844 | -0.30(-5.42%) |
Jan 14, 2016 | 5.739 | 6.347 | 5.534 | 5.613 | 2,831,141 | -0.19(-3.25%) |
Jan 13, 2016 | 6.551 | 6.808 | 5.718 | 5.802 | 2,957,012 | -0.68(-10.51%) |
Jan 12, 2016 | 6.378 | 6.871 | 6.132 | 6.483 | 3,551,131 | -0.20(-3.06%) |
Jan 11, 2016 | 6.813 | 6.918 | 6.133 | 6.687 | 5,532,511 | -0.27(-3.92%) |
Jan 08, 2016 | 5.639 | 7.945 | 5.602 | 6.960 | 15,713,506 | +2.18(+45.61%) |
Jan 07, 2016 | 4.916 | 5.409 | 4.743 | 4.780 | 5,109,860 | -0.41(-7.97%) |
Jan 06, 2016 | 5.424 | 5.471 | 4.989 | 5.194 | 1,645,754 | -0.36(-6.51%) |
Jan 05, 2016 | 5.639 | 5.660 | 5.319 | 5.555 | 1,420,188 | -0.08(-1.49%) |
Jan 04, 2016 | 5.629 | 5.817 | 5.377 | 5.639 | 1,817,682 | -0.15(-2.54%) |
Dec 31, 2015 | 5.225 | 5.786 | 5.786 | 5.786 | 1,955,599 | +0.51(+9.63%) |
Dec 30, 2015 | 5.424 | 5.541 | 5.230 | 5.278 | 1,817,606 | -0.27(-4.82%) |
Dec 29, 2015 | 5.435 | 5.576 | 5.194 | 5.545 | 2,004,937 | +0.21(+4.03%) |
Dec 28, 2015 | 5.823 | 5.823 | 5.199 | 5.330 | 2,312,488 | -0.51(-8.71%) |
Dec 24, 2015 | 5.770 | 5.838 | 5.838 | 5.838 | 1,522,081 | +0.09(+1.64%) |
Dec 23, 2015 | 5.141 | 5.885 | 5.141 | 5.744 | 3,529,705 | +0.73(+14.52%) |
Dec 22, 2015 | 4.670 | 5.298 | 4.586 | 5.015 | 4,203,882 | +0.35(+7.53%) |
Dec 21, 2015 | 4.722 | 4.869 | 4.214 | 4.664 | 4,636,101 | -0.10(-2.20%) |
Dec 18, 2015 | 4.256 | 4.769 | 4.256 | 4.769 | 6,180,280 | +0.52(+12.21%) |
Dec 17, 2015 | 4.879 | 4.890 | 4.245 | 4.250 | 2,741,027 | -0.64(-13.08%) |
Dec 16, 2015 | 4.712 | 4.937 | 4.544 | 4.890 | 2,438,624 | +0.19(+4.13%) |
Dec 15, 2015 | 4.769 | 4.921 | 4.429 | 4.696 | 3,496,428 | -0.02(-0.44%) |
Dec 14, 2015 | 5.021 | 5.120 | 4.334 | 4.717 | 6,052,410 | -0.36(-7.12%) |
Dec 11, 2015 | 5.739 | 5.870 | 4.874 | 5.078 | 4,992,474 | -0.40(-7.36%) |
Dec 10, 2015 | 5.660 | 6.609 | 4.984 | 5.482 | 8,732,480 | -0.19(-3.33%) |
Dec 09, 2015 | 5.587 | 5.975 | 5.576 | 5.671 | 3,417,899 | +0.13(+2.37%) |
Dec 08, 2015 | 5.744 | 6.279 | 5.519 | 5.540 | 3,940,854 | -0.32(-5.54%) |
Dec 07, 2015 | 6.965 | 6.986 | 5.707 | 5.865 | 3,865,990 | -1.23(-17.36%) |
Dec 04, 2015 | 7.374 | 7.510 | 6.698 | 7.096 | 2,664,923 | -0.41(-5.51%) |
Dec 03, 2015 | 7.919 | 7.935 | 6.766 | 7.510 | 5,478,230 | -0.45(-5.66%) |
Dec 02, 2015 | 8.941 | 8.964 | 7.735 | 7.961 | 2,708,126 | -1.10(-12.09%) |
Dec 01, 2015 | 9.219 | 9.544 | 8.925 | 9.056 | 1,137,562 | -0.14(-1.54%) |
Nov 30, 2015 | 9.208 | 9.591 | 9.093 | 9.198 | 729,620 | +0.03(+0.29%) |
Nov 27, 2015 | 9.040 | 9.219 | 8.915 | 9.171 | 319,810 | +0.07(+0.81%) |
Nov 25, 2015 | 9.413 | 9.098 | 9.098 | 9.098 | 666,304 | -0.35(-3.66%) |
Nov 24, 2015 | 9.622 | 9.842 | 9.439 | 9.444 | 584,441 | -0.14(-1.48%) |
Nov 23, 2015 | 9.145 | 9.717 | 9.025 | 9.586 | 905,471 | +0.42(+4.63%) |
Nov 20, 2015 | 9.323 | 9.460 | 8.999 | 9.161 | 989,114 | -0.08(-0.91%) |
Nov 19, 2015 | 9.434 | 9.475 | 9.198 | 9.245 | 1,267,092 | -0.23(-2.38%) |
Nov 18, 2015 | 8.930 | 9.523 | 8.873 | 9.470 | 1,391,601 | +0.67(+7.56%) |
Nov 17, 2015 | 9.009 | 9.056 | 8.653 | 8.805 | 552,971 | -0.24(-2.67%) |
Nov 16, 2015 | 8.909 | 9.250 | 8.789 | 9.046 | 636,845 | +0.24(+2.74%) |
Nov 13, 2015 | 8.909 | 9.323 | 8.784 | 8.805 | 1,242,127 | -0.07(-0.83%) |
Nov 12, 2015 | 8.658 | 9.019 | 8.532 | 8.878 | 1,551,103 | +0.16(+1.80%) |
Nov 11, 2015 | 8.050 | 8.752 | 8.050 | 8.721 | 1,497,341 | +0.67(+8.33%) |
Nov 10, 2015 | 8.328 | 8.328 | 7.636 | 8.050 | 1,689,186 | -0.34(-4.00%) |
Nov 09, 2015 | 8.757 | 9.072 | 8.291 | 8.385 | 1,407,943 | -0.41(-4.65%) |
Nov 06, 2015 | 8.831 | 9.109 | 8.647 | 8.794 | 842,636 | -0.12(-1.35%) |
Nov 05, 2015 | 9.418 | 9.465 | 8.822 | 8.915 | 1,177,555 | -0.53(-5.66%) |
Nov 04, 2015 | 9.947 | 10.06 | 9.434 | 9.449 | 703,506 | -0.50(-5.01%) |
Nov 03, 2015 | 10.09 | 10.22 | 9.811 | 9.947 | 777,255 | -0.01(-0.05%) |
Nov 02, 2015 | 9.685 | 10.15 | 9.601 | 9.952 | 800,544 | +0.25(+2.54%) |
Oct 30, 2015 | 9.407 | 9.848 | 9.119 | 9.706 | 837,522 | +0.25(+2.60%) |
Oct 29, 2015 | 9.288 | 9.642 | 9.171 | 9.460 | 1,053,185 | +0.22(+2.41%) |
Oct 28, 2015 | 8.862 | 9.434 | 8.731 | 9.237 | 1,014,439 | +0.33(+3.69%) |
Oct 27, 2015 | 8.893 | 8.979 | 8.584 | 8.908 | 1,101,552 | -0.06(-0.62%) |
Oct 26, 2015 | 9.338 | 9.617 | 8.868 | 8.964 | 946,304 | -0.37(-3.96%) |
Oct 23, 2015 | 9.520 | 9.728 | 9.171 | 9.333 | 761,504 | -0.19(-2.02%) |
Oct 22, 2015 | 9.738 | 9.779 | 9.288 | 9.526 | 1,032,873 | -0.25(-2.59%) |
Oct 21, 2015 | 10.03 | 10.12 | 9.617 | 9.779 | 784,824 | -0.29(-2.91%) |
Oct 20, 2015 | 10.11 | 10.12 | 9.920 | 10.07 | 601,357 | -0.03(-0.25%) |
Oct 19, 2015 | 10.12 | 10.22 | 9.652 | 10.10 | 1,195,998 | -0.15(-1.48%) |
Oct 16, 2015 | 10.50 | 10.51 | 10.20 | 10.25 | 1,191,926 | -0.14(-1.32%) |
Oct 15, 2015 | 10.43 | 10.59 | 10.26 | 10.39 | 738,813 | -0.10(-0.96%) |
Oct 14, 2015 | 10.85 | 11.12 | 10.47 | 10.49 | 858,349 | -0.34(-3.13%) |
Oct 13, 2015 | 10.97 | 11.27 | 10.82 | 10.83 | 502,048 | -0.19(-1.70%) |
Oct 12, 2015 | 11.26 | 11.29 | 10.95 | 11.01 | 546,729 | -0.22(-1.98%) |
Oct 09, 2015 | 11.29 | 11.59 | 11.13 | 11.24 | 633,842 | -0.05(-0.45%) |
Oct 08, 2015 | 11.25 | 11.56 | 11.09 | 11.29 | 818,329 | +0.05(+0.41%) |
Oct 07, 2015 | 11.44 | 11.81 | 11.03 | 11.24 | 929,518 | -0.09(-0.80%) |
Oct 06, 2015 | 10.53 | 11.53 | 10.44 | 11.33 | 1,125,395 | +0.82(+7.85%) |
Oct 05, 2015 | 10.42 | 10.70 | 10.42 | 10.51 | 2,072,143 | +0.17(+1.66%) |
Oct 02, 2015 | 10.42 | 10.67 | 10.19 | 10.34 | 2,148,439 | -0.10(-0.92%) |
Oct 01, 2015 | 10.27 | 10.55 | 10.08 | 10.43 | 2,207,691 | +0.32(+3.20%) |
Sep 30, 2015 | 10.12 | 10.45 | 9.895 | 10.11 | 1,913,663 | +0.08(+0.81%) |
Sep 29, 2015 | 10.94 | 11.13 | 9.981 | 10.03 | 1,520,344 | -0.98(-8.88%) |
Sep 28, 2015 | 11.24 | 11.41 | 10.63 | 11.00 | 895,697 | -0.36(-3.21%) |
Sep 25, 2015 | 11.74 | 11.88 | 11.29 | 11.37 | 460,565 | -0.18(-1.53%) |
Sep 24, 2015 | 11.71 | 11.77 | 11.17 | 11.54 | 780,452 | -0.16(-1.38%) |
Sep 23, 2015 | 12.29 | 12.38 | 11.59 | 11.71 | 753,516 | -0.64(-5.20%) |
Sep 22, 2015 | 12.11 | 12.50 | 11.99 | 12.35 | 736,450 | +0.15(+1.25%) |
Sep 21, 2015 | 12.51 | 12.51 | 12.13 | 12.20 | 512,341 | -0.28(-2.23%) |
Sep 18, 2015 | 12.17 | 12.52 | 12.09 | 12.48 | 2,744,679 | +0.17(+1.36%) |
Sep 17, 2015 | 12.18 | 12.65 | 12.12 | 12.31 | 804,131 | +0.18(+1.46%) |
Sep 16, 2015 | 11.78 | 12.44 | 11.70 | 12.13 | 721,877 | +0.35(+3.01%) |
Sep 15, 2015 | 11.74 | 12.10 | 11.57 | 11.78 | 1,077,098 | +0.28(+2.42%) |
Sep 14, 2015 | 10.91 | 11.90 | 10.91 | 11.50 | 1,137,820 | +0.46(+4.17%) |
Sep 11, 2015 | 11.16 | 11.35 | 10.81 | 11.04 | 1,807,986 | -0.25(-2.24%) |
Sep 10, 2015 | 10.92 | 11.38 | 10.63 | 11.29 | 1,543,571 | +0.59(+5.53%) |
Sep 09, 2015 | 11.44 | 11.52 | 10.68 | 10.70 | 1,143,121 | -0.63(-5.58%) |
Sep 08, 2015 | 11.64 | 11.82 | 11.24 | 11.33 | 642,934 | -0.23(-2.01%) |
Sep 04, 2015 | 11.62 | 11.57 | 11.57 | 11.57 | 568,223 | -0.14(-1.17%) |
Sep 03, 2015 | 11.74 | 11.97 | 11.63 | 11.70 | 451,313 | -0.01(-0.09%) |
Sep 02, 2015 | 11.89 | 12.07 | 11.60 | 11.71 | 558,724 | -0.01(-0.09%) |
Sep 01, 2015 | 11.90 | 12.21 | 11.39 | 11.72 | 755,095 | -0.48(-3.90%) |
Aug 31, 2015 | 12.53 | 12.57 | 12.06 | 12.20 | 708,153 | -0.35(-2.78%) |
Aug 28, 2015 | 12.17 | 12.63 | 12.15 | 12.55 | 855,119 | +0.32(+2.61%) |
Aug 27, 2015 | 11.87 | 12.46 | 11.69 | 12.23 | 855,421 | +0.56(+4.77%) |
Aug 26, 2015 | 12.05 | 12.05 | 11.17 | 11.67 | 819,702 | -0.15(-1.28%) |
Aug 25, 2015 | 12.00 | 12.19 | 11.66 | 11.82 | 873,565 | +0.06(+0.52%) |
Aug 24, 2015 | 12.05 | 12.14 | 10.84 | 11.76 | 1,151,524 | -0.57(-4.60%) |
Aug 21, 2015 | 12.92 | 13.27 | 12.32 | 12.33 | 621,857 | -0.47(-3.64%) |
Aug 20, 2015 | 12.86 | 13.56 | 12.76 | 12.80 | 633,399 | -0.34(-2.62%) |
Aug 19, 2015 | 13.52 | 13.72 | 13.12 | 13.14 | 610,569 | -0.38(-2.84%) |
Aug 18, 2015 | 13.59 | 13.92 | 13.41 | 13.52 | 397,825 | +0.02(+0.11%) |
Aug 17, 2015 | 13.81 | 14.02 | 13.49 | 13.51 | 415,392 | -0.28(-2.06%) |
Aug 14, 2015 | 13.41 | 13.85 | 13.31 | 13.79 | 608,264 | +0.50(+3.77%) |
Aug 13, 2015 | 13.54 | 13.70 | 13.04 | 13.29 | 647,731 | -0.14(-1.02%) |
Aug 12, 2015 | 12.89 | 13.47 | 12.66 | 13.43 | 430,275 | +0.46(+3.51%) |
Aug 11, 2015 | 12.79 | 13.78 | 12.50 | 12.97 | 1,518,186 | -0.01(-0.04%) |
Aug 10, 2015 | 12.10 | 13.04 | 12.07 | 12.98 | 660,583 | +0.65(+5.25%) |
Aug 07, 2015 | 12.27 | 12.75 | 12.27 | 12.33 | 610,204 | +0.02(+0.16%) |
Aug 06, 2015 | 12.55 | 13.13 | 12.21 | 12.31 | 1,094,391 | -0.26(-2.05%) |
Aug 05, 2015 | 13.32 | 13.64 | 12.57 | 12.57 | 758,389 | -0.73(-5.52%) |
Aug 04, 2015 | 13.77 | 13.90 | 13.25 | 13.30 | 495,052 | -0.40(-2.95%) |
Aug 03, 2015 | 13.92 | 14.19 | 13.67 | 13.71 | 638,092 | -0.30(-2.17%) |
Jul 31, 2015 | 14.07 | 14.31 | 13.85 | 14.01 | 623,590 | -0.09(-0.61%) |
Jul 30, 2015 | 14.10 | 14.33 | 13.79 | 14.10 | 432,820 | -0.09(-0.67%) |
Jul 29, 2015 | 13.78 | 14.33 | 13.48 | 14.19 | 742,970 | +0.46(+3.32%) |
Jul 28, 2015 | 13.29 | 13.89 | 13.29 | 13.74 | 455,144 | +0.48(+3.62%) |
Jul 27, 2015 | 12.87 | 13.28 | 12.63 | 13.26 | 507,767 | +0.32(+2.45%) |
Jul 24, 2015 | 13.04 | 13.22 | 12.64 | 12.94 | 1,058,269 | +0.30(+2.35%) |
Jul 23, 2015 | 12.79 | 13.05 | 12.62 | 12.64 | 457,993 | -0.17(-1.31%) |
Jul 22, 2015 | 13.17 | 13.24 | 12.63 | 12.81 | 1,148,936 | -0.41(-3.11%) |
Jul 21, 2015 | 13.00 | 13.61 | 12.92 | 13.22 | 1,088,735 | +0.30(+2.34%) |
Jul 20, 2015 | 13.53 | 13.66 | 12.76 | 12.92 | 799,103 | -0.70(-5.13%) |
Jul 17, 2015 | 13.59 | 13.70 | 13.02 | 13.62 | 884,103 | -0.01(-0.07%) |
Jul 16, 2015 | 14.07 | 14.12 | 13.55 | 13.63 | 589,531 | -0.48(-3.40%) |
Jul 15, 2015 | 14.77 | 14.83 | 14.11 | 14.11 | 492,152 | -0.71(-4.78%) |
Jul 14, 2015 | 14.80 | 14.88 | 14.65 | 14.81 | 698,824 | +0.01(+0.10%) |
Jul 13, 2015 | 14.81 | 15.09 | 14.78 | 14.80 | 325,086 | -0.00(-0.03%) |
Jul 10, 2015 | 15.06 | 15.06 | 14.74 | 14.80 | 753,407 | -0.12(-0.83%) |
Jul 09, 2015 | 14.70 | 15.01 | 14.50 | 14.93 | 643,375 | +0.43(+2.94%) |
Jul 08, 2015 | 15.05 | 15.18 | 14.50 | 14.50 | 430,175 | -0.63(-4.15%) |
Jul 07, 2015 | 14.65 | 15.32 | 14.46 | 15.13 | 732,701 | +0.39(+2.62%) |
Jul 06, 2015 | 14.82 | 14.86 | 14.65 | 14.75 | 315,754 | -0.13(-0.90%) |
Jul 02, 2015 | 14.86 | 14.88 | 14.88 | 14.88 | 831,763 | -0.04(-0.27%) |
Jul 01, 2015 | 15.00 | 15.50 | 14.75 | 14.92 | 807,980 | -0.09(-0.63%) |
Jun 30, 2015 | 15.76 | 15.96 | 15.00 | 15.01 | 956,653 | -0.57(-3.65%) |
Jun 29, 2015 | 15.76 | 15.96 | 15.55 | 15.58 | 703,827 | -0.36(-2.24%) |
Jun 26, 2015 | 16.11 | 16.23 | 15.84 | 15.94 | 652,424 | -0.14(-0.86%) |
Jun 25, 2015 | 16.27 | 16.31 | 16.03 | 16.08 | 405,129 | -0.07(-0.43%) |
Jun 24, 2015 | 16.01 | 16.16 | 15.92 | 16.15 | 517,259 | +0.11(+0.71%) |
Jun 23, 2015 | 16.27 | 16.29 | 15.94 | 16.03 | 772,810 | -0.28(-1.73%) |
Jun 22, 2015 | 16.63 | 16.63 | 16.08 | 16.31 | 1,161,470 | -0.33(-1.99%) |
Jun 19, 2015 | 15.84 | 16.65 | 15.72 | 16.65 | 1,854,838 | +0.78(+4.93%) |
Jun 18, 2015 | 15.77 | 15.92 | 15.56 | 15.86 | 867,302 | +0.14(+0.88%) |
Jun 17, 2015 | 15.56 | 15.76 | 15.47 | 15.73 | 400,850 | +0.16(+1.02%) |
Jun 16, 2015 | 15.45 | 15.62 | 15.39 | 15.57 | 343,803 | +0.05(+0.35%) |
Jun 15, 2015 | 15.35 | 15.65 | 15.27 | 15.51 | 632,152 | +0.12(+0.80%) |
Jun 12, 2015 | 15.29 | 15.40 | 15.18 | 15.39 | 385,001 | +0.05(+0.32%) |
Jun 11, 2015 | 15.22 | 15.39 | 15.15 | 15.34 | 806,752 | +0.11(+0.75%) |
Jun 10, 2015 | 14.94 | 15.26 | 14.86 | 15.23 | 1,211,802 | +0.41(+2.77%) |
Jun 09, 2015 | 14.72 | 14.90 | 14.58 | 14.81 | 576,898 | +0.18(+1.22%) |
Jun 08, 2015 | 14.77 | 14.93 | 14.60 | 14.64 | 594,978 | -0.23(-1.53%) |
Jun 05, 2015 | 14.76 | 15.08 | 14.73 | 14.86 | 303,243 | +0.11(+0.77%) |
Jun 04, 2015 | 15.08 | 15.10 | 14.65 | 14.75 | 580,539 | -0.36(-2.36%) |
Jun 03, 2015 | 15.62 | 15.64 | 15.10 | 15.11 | 440,642 | -0.48(-3.05%) |
Jun 02, 2015 | 15.19 | 15.64 | 15.16 | 15.58 | 567,211 | +0.41(+2.71%) |
Jun 01, 2015 | 14.68 | 15.24 | 14.68 | 15.17 | 548,978 | +0.29(+1.96%) |
May 29, 2015 | 15.01 | 15.08 | 14.79 | 14.88 | 567,898 | -0.09(-0.63%) |
May 28, 2015 | 14.98 | 15.05 | 14.85 | 14.97 | 485,455 | -0.06(-0.43%) |
May 27, 2015 | 15.05 | 15.16 | 14.93 | 15.04 | 334,895 | -0.02(-0.13%) |
May 26, 2015 | 14.90 | 15.09 | 14.90 | 15.06 | 407,715 | +0.01(+0.10%) |
May 22, 2015 | 14.92 | 15.04 | 15.04 | 15.04 | 361,636 | +0.04(+0.30%) |
May 21, 2015 | 14.92 | 15.06 | 14.85 | 15.00 | 806,020 | +0.09(+0.63%) |
May 20, 2015 | 15.00 | 15.00 | 14.80 | 14.90 | 469,882 | -0.05(-0.36%) |
May 19, 2015 | 14.70 | 15.08 | 14.58 | 14.96 | 1,116,817 | +0.28(+1.92%) |
May 18, 2015 | 14.50 | 14.69 | 14.41 | 14.68 | 715,843 | +0.28(+1.93%) |
May 15, 2015 | 14.28 | 14.41 | 14.15 | 14.40 | 469,704 | +0.09(+0.66%) |
May 14, 2015 | 14.20 | 14.34 | 14.14 | 14.30 | 399,008 | +0.14(+1.01%) |
May 13, 2015 | 14.27 | 14.44 | 14.01 | 14.16 | 559,144 | +0.01(+0.11%) |
May 12, 2015 | 14.24 | 14.35 | 13.96 | 14.15 | 427,116 | -0.08(-0.56%) |
May 11, 2015 | 14.00 | 14.29 | 13.84 | 14.23 | 718,963 | +0.24(+1.70%) |
May 08, 2015 | 13.92 | 14.22 | 13.74 | 13.99 | 830,945 | +0.04(+0.32%) |
May 07, 2015 | 14.69 | 14.69 | 13.76 | 13.94 | 1,904,245 | -0.56(-3.89%) |
May 06, 2015 | 14.76 | 14.76 | 14.37 | 14.51 | 475,089 | -0.17(-1.18%) |
May 05, 2015 | 14.40 | 14.75 | 14.39 | 14.68 | 1,077,502 | +0.36(+2.49%) |
May 04, 2015 | 14.38 | 14.49 | 14.22 | 14.32 | 438,759 | -0.01(-0.07%) |