Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.280 | 5.700 | 5.274 | 5.410 | 445,996 | +0.14(+2.66%) |
Feb 26, 2016 | 5.120 | 5.440 | 5.080 | 5.270 | 369,933 | +0.16(+3.13%) |
Feb 25, 2016 | 5.130 | 5.230 | 4.940 | 5.110 | 305,822 | -0.01(-0.20%) |
Feb 24, 2016 | 5.250 | 5.250 | 5.045 | 5.120 | 394,471 | -0.14(-2.66%) |
Feb 23, 2016 | 5.350 | 5.350 | 5.190 | 5.260 | 380,144 | -0.06(-1.13%) |
Feb 22, 2016 | 5.370 | 5.380 | 5.225 | 5.320 | 362,139 | +0.11(+2.11%) |
Feb 19, 2016 | 5.210 | 5.230 | 5.020 | 5.210 | 453,491 | -0.01(-0.19%) |
Feb 18, 2016 | 5.070 | 5.280 | 4.910 | 5.220 | 452,494 | +0.19(+3.78%) |
Feb 17, 2016 | 4.850 | 5.330 | 4.800 | 5.030 | 561,939 | +0.25(+5.23%) |
Feb 16, 2016 | 4.520 | 4.990 | 4.520 | 4.780 | 1,019,200 | +0.34(+7.66%) |
Feb 12, 2016 | 3.980 | 4.440 | 4.440 | 4.440 | 410,200 | +0.51(+12.98%) |
Feb 11, 2016 | 3.950 | 4.030 | 3.770 | 3.930 | 276,246 | -0.08(-2.00%) |
Feb 10, 2016 | 4.030 | 4.250 | 3.970 | 4.010 | 310,697 | +0.01(+0.25%) |
Feb 09, 2016 | 4.040 | 4.090 | 3.970 | 4.000 | 326,102 | -0.11(-2.68%) |
Feb 08, 2016 | 4.050 | 4.230 | 3.940 | 4.110 | 351,649 | +0.04(+0.98%) |
Feb 05, 2016 | 4.200 | 4.260 | 4.065 | 4.070 | 251,578 | -0.13(-3.10%) |
Feb 04, 2016 | 4.090 | 4.280 | 4.040 | 4.200 | 440,625 | +0.12(+2.94%) |
Feb 03, 2016 | 4.190 | 4.190 | 3.930 | 4.080 | 339,561 | -0.04(-0.97%) |
Feb 02, 2016 | 4.320 | 4.320 | 4.080 | 4.120 | 261,260 | -0.21(-4.85%) |
Feb 01, 2016 | 4.310 | 4.380 | 4.170 | 4.330 | 322,178 | +0.01(+0.23%) |
Jan 29, 2016 | 4.170 | 4.359 | 4.160 | 4.320 | 542,175 | +0.16(+3.85%) |
Jan 28, 2016 | 4.410 | 4.450 | 4.130 | 4.160 | 256,346 | -0.19(-4.37%) |
Jan 27, 2016 | 4.450 | 4.560 | 4.340 | 4.350 | 325,675 | -0.06(-1.36%) |
Jan 26, 2016 | 4.200 | 4.520 | 4.150 | 4.410 | 424,417 | +0.25(+6.01%) |
Jan 25, 2016 | 4.520 | 4.560 | 4.140 | 4.160 | 449,193 | -0.43(-9.37%) |
Jan 22, 2016 | 4.920 | 5.030 | 4.575 | 4.590 | 423,811 | -0.19(-3.97%) |
Jan 21, 2016 | 4.520 | 5.100 | 4.510 | 4.780 | 615,060 | +0.24(+5.29%) |
Jan 20, 2016 | 4.330 | 4.600 | 4.090 | 4.540 | 714,435 | +0.14(+3.18%) |
Jan 19, 2016 | 4.630 | 4.680 | 4.280 | 4.400 | 641,882 | -0.22(-4.76%) |
Jan 15, 2016 | 4.650 | 4.620 | 4.620 | 4.620 | 800,500 | -0.16(-3.35%) |
Jan 14, 2016 | 4.790 | 4.870 | 4.650 | 4.780 | 595,189 | -0.01(-0.21%) |
Jan 13, 2016 | 4.930 | 5.150 | 4.785 | 4.790 | 1,732,402 | -0.14(-2.84%) |
Jan 12, 2016 | 4.600 | 5.030 | 4.600 | 4.930 | 1,748,278 | +0.47(+10.54%) |
Jan 11, 2016 | 4.230 | 4.540 | 4.230 | 4.460 | 2,231,984 | +0.24(+5.69%) |
Jan 08, 2016 | 5.120 | 5.150 | 4.020 | 4.220 | 8,768,598 | -2.96(-41.23%) |
Jan 07, 2016 | 7.460 | 7.950 | 7.060 | 7.180 | 1,051,300 | -0.39(-5.15%) |
Jan 06, 2016 | 7.610 | 7.710 | 7.360 | 7.570 | 282,104 | -0.19(-2.45%) |
Jan 05, 2016 | 8.200 | 8.250 | 7.610 | 7.760 | 372,384 | -0.41(-5.02%) |
Jan 04, 2016 | 8.040 | 8.280 | 7.910 | 8.170 | 349,903 | -0.03(-0.37%) |
Dec 31, 2015 | 8.120 | 8.200 | 8.200 | 8.200 | 349,100 | -0.05(-0.61%) |
Dec 30, 2015 | 7.890 | 8.530 | 7.800 | 8.250 | 363,221 | +0.34(+4.30%) |
Dec 29, 2015 | 7.870 | 7.980 | 7.700 | 7.910 | 393,613 | +0.06(+0.76%) |
Dec 28, 2015 | 7.940 | 7.980 | 7.820 | 7.850 | 184,368 | -0.14(-1.75%) |
Dec 24, 2015 | 8.000 | 7.990 | 7.990 | 7.990 | 73,700 | -0.03(-0.37%) |
Dec 23, 2015 | 8.010 | 8.300 | 8.010 | 8.020 | 199,674 | -0.04(-0.50%) |
Dec 22, 2015 | 8.160 | 8.250 | 7.950 | 8.060 | 224,091 | -0.14(-1.71%) |
Dec 21, 2015 | 7.550 | 8.420 | 7.540 | 8.200 | 426,497 | +0.40(+5.13%) |
Dec 18, 2015 | 7.130 | 7.830 | 7.130 | 7.800 | 559,934 | +0.63(+8.79%) |
Dec 17, 2015 | 7.760 | 7.880 | 7.160 | 7.170 | 489,747 | -0.63(-8.08%) |
Dec 16, 2015 | 7.810 | 8.150 | 7.680 | 7.800 | 602,829 | -0.07(-0.89%) |
Dec 15, 2015 | 7.590 | 7.978 | 7.450 | 7.870 | 552,819 | +0.36(+4.79%) |
Dec 14, 2015 | 8.110 | 8.369 | 7.410 | 7.510 | 756,688 | -0.61(-7.51%) |
Dec 11, 2015 | 9.400 | 9.470 | 7.935 | 8.120 | 1,307,083 | -1.98(-19.60%) |
Dec 10, 2015 | 9.890 | 10.11 | 9.760 | 10.10 | 207,712 | +0.21(+2.12%) |
Dec 09, 2015 | 9.950 | 10.10 | 9.770 | 9.890 | 90,718 | -0.12(-1.20%) |
Dec 08, 2015 | 9.790 | 10.09 | 9.700 | 10.01 | 181,342 | +0.09(+0.91%) |
Dec 07, 2015 | 10.13 | 10.28 | 9.850 | 9.920 | 114,858 | -0.37(-3.60%) |
Dec 04, 2015 | 10.12 | 10.41 | 10.04 | 10.29 | 195,220 | +0.17(+1.68%) |
Dec 03, 2015 | 10.33 | 10.39 | 10.05 | 10.12 | 159,070 | -0.17(-1.65%) |
Dec 02, 2015 | 10.03 | 10.41 | 10.01 | 10.29 | 138,732 | +0.23(+2.29%) |
Dec 01, 2015 | 10.28 | 10.37 | 10.00 | 10.06 | 234,822 | -0.21(-2.04%) |
Nov 30, 2015 | 10.20 | 10.46 | 10.20 | 10.27 | 374,212 | +0.13(+1.28%) |
Nov 27, 2015 | 10.23 | 10.31 | 10.14 | 10.14 | 95,642 | -0.09(-0.88%) |
Nov 25, 2015 | 10.00 | 10.23 | 10.23 | 10.23 | 323,900 | +0.24(+2.40%) |
Nov 24, 2015 | 10.42 | 10.42 | 9.710 | 9.990 | 580,002 | -0.46(-4.40%) |
Nov 23, 2015 | 10.73 | 10.85 | 10.42 | 10.45 | 493,661 | -0.33(-3.06%) |
Nov 20, 2015 | 10.97 | 11.04 | 10.68 | 10.78 | 167,551 | -0.10(-0.92%) |
Nov 19, 2015 | 10.95 | 11.05 | 10.85 | 10.88 | 168,367 | -0.07(-0.64%) |
Nov 18, 2015 | 11.01 | 11.07 | 10.86 | 10.95 | 169,897 | -0.04(-0.36%) |
Nov 17, 2015 | 11.41 | 11.41 | 10.91 | 10.99 | 143,876 | -0.31(-2.74%) |
Nov 16, 2015 | 11.00 | 11.32 | 10.97 | 11.30 | 182,806 | +0.29(+2.63%) |
Nov 13, 2015 | 11.61 | 11.75 | 10.90 | 11.01 | 330,930 | -0.73(-6.22%) |
Nov 12, 2015 | 11.69 | 11.93 | 11.55 | 11.74 | 91,187 | -0.05(-0.42%) |
Nov 11, 2015 | 12.12 | 12.22 | 11.77 | 11.79 | 112,347 | -0.33(-2.72%) |
Nov 10, 2015 | 11.98 | 12.23 | 11.88 | 12.12 | 146,176 | +0.10(+0.83%) |
Nov 09, 2015 | 12.36 | 12.43 | 11.91 | 12.02 | 157,231 | -0.41(-3.30%) |
Nov 06, 2015 | 12.40 | 12.60 | 12.31 | 12.43 | 161,274 | +0.02(+0.16%) |
Nov 05, 2015 | 11.89 | 12.44 | 11.88 | 12.41 | 167,884 | +0.53(+4.46%) |
Nov 04, 2015 | 12.16 | 12.42 | 11.82 | 11.88 | 199,512 | -0.23(-1.90%) |
Nov 03, 2015 | 11.67 | 12.26 | 11.61 | 12.11 | 174,736 | +0.37(+3.15%) |
Nov 02, 2015 | 11.40 | 11.79 | 11.30 | 11.74 | 153,616 | +0.33(+2.89%) |
Oct 30, 2015 | 11.18 | 11.59 | 11.15 | 11.41 | 288,291 | +0.21(+1.88%) |
Oct 29, 2015 | 11.07 | 11.37 | 10.94 | 11.20 | 367,785 | +0.07(+0.63%) |
Oct 28, 2015 | 10.99 | 11.34 | 10.86 | 11.13 | 273,640 | +0.14(+1.27%) |
Oct 27, 2015 | 11.40 | 11.50 | 10.87 | 10.99 | 475,991 | -0.46(-4.02%) |
Oct 26, 2015 | 11.63 | 11.87 | 11.35 | 11.45 | 286,611 | -0.19(-1.63%) |
Oct 23, 2015 | 12.24 | 12.24 | 11.40 | 11.64 | 314,066 | -0.57(-4.67%) |
Oct 22, 2015 | 12.37 | 12.44 | 12.13 | 12.21 | 165,502 | -0.01(-0.08%) |
Oct 21, 2015 | 12.33 | 12.48 | 12.12 | 12.22 | 145,071 | -0.01(-0.08%) |
Oct 20, 2015 | 12.14 | 12.50 | 12.10 | 12.23 | 136,587 | +0.03(+0.25%) |
Oct 19, 2015 | 12.42 | 12.55 | 12.06 | 12.20 | 223,848 | -0.25(-2.01%) |
Oct 16, 2015 | 12.44 | 12.55 | 12.22 | 12.45 | 199,871 | +0.00(+0.00%) |
Oct 15, 2015 | 11.59 | 12.55 | 11.59 | 12.45 | 492,212 | +1.03(+9.02%) |
Oct 14, 2015 | 12.04 | 12.06 | 11.30 | 11.42 | 378,985 | -0.57(-4.75%) |
Oct 13, 2015 | 12.74 | 12.89 | 11.92 | 11.99 | 312,702 | -0.74(-5.81%) |
Oct 12, 2015 | 11.91 | 12.76 | 11.90 | 12.73 | 391,403 | +0.83(+6.97%) |
Oct 09, 2015 | 11.81 | 12.28 | 11.75 | 11.90 | 341,691 | +0.15(+1.28%) |
Oct 08, 2015 | 12.10 | 12.25 | 11.50 | 11.75 | 407,773 | -0.29(-2.41%) |
Oct 07, 2015 | 12.70 | 12.98 | 12.01 | 12.04 | 744,957 | -0.63(-4.97%) |
Oct 06, 2015 | 13.80 | 14.28 | 12.55 | 12.67 | 2,076,254 | -2.90(-18.63%) |
Oct 05, 2015 | 15.14 | 16.10 | 14.95 | 15.57 | 1,016,729 | +0.43(+2.84%) |
Oct 02, 2015 | 14.52 | 15.30 | 14.08 | 15.14 | 340,430 | +0.45(+3.06%) |
Oct 01, 2015 | 14.13 | 14.91 | 12.58 | 14.69 | 839,639 | +0.61(+4.33%) |
Sep 30, 2015 | 14.37 | 14.42 | 13.41 | 14.08 | 425,173 | -0.14(-0.98%) |
Sep 29, 2015 | 15.11 | 15.15 | 13.96 | 14.22 | 390,935 | -0.90(-5.95%) |
Sep 28, 2015 | 15.16 | 15.27 | 14.70 | 15.12 | 300,250 | -0.12(-0.79%) |
Sep 25, 2015 | 15.78 | 16.05 | 15.03 | 15.24 | 219,041 | -0.46(-2.93%) |
Sep 24, 2015 | 15.65 | 15.90 | 15.49 | 15.70 | 237,602 | -0.07(-0.44%) |
Sep 23, 2015 | 15.53 | 15.81 | 15.26 | 15.77 | 192,372 | +0.25(+1.61%) |
Sep 22, 2015 | 15.70 | 15.70 | 15.09 | 15.52 | 181,808 | -0.35(-2.21%) |
Sep 21, 2015 | 16.10 | 16.38 | 15.77 | 15.87 | 100,576 | -0.17(-1.06%) |
Sep 18, 2015 | 16.55 | 16.56 | 15.90 | 16.04 | 291,182 | -0.66(-3.95%) |
Sep 17, 2015 | 17.29 | 17.31 | 16.60 | 16.70 | 111,313 | -0.59(-3.41%) |
Sep 16, 2015 | 17.24 | 17.70 | 17.01 | 17.29 | 278,812 | +0.12(+0.70%) |
Sep 15, 2015 | 16.77 | 17.35 | 16.73 | 17.17 | 83,103 | +0.35(+2.08%) |
Sep 14, 2015 | 16.33 | 16.83 | 16.18 | 16.82 | 96,934 | +0.46(+2.81%) |
Sep 11, 2015 | 16.86 | 16.86 | 16.21 | 16.36 | 110,041 | -0.62(-3.65%) |
Sep 10, 2015 | 16.86 | 17.22 | 16.64 | 16.98 | 104,515 | +0.07(+0.41%) |
Sep 09, 2015 | 17.06 | 17.18 | 16.64 | 16.91 | 176,770 | -0.03(-0.18%) |
Sep 08, 2015 | 16.58 | 17.00 | 16.55 | 16.94 | 106,181 | +0.54(+3.29%) |
Sep 04, 2015 | 16.42 | 16.40 | 16.40 | 16.40 | 87,300 | -0.22(-1.32%) |
Sep 03, 2015 | 16.62 | 17.02 | 16.47 | 16.62 | 101,635 | -0.03(-0.18%) |
Sep 02, 2015 | 16.62 | 16.79 | 16.41 | 16.65 | 65,163 | +0.21(+1.28%) |
Sep 01, 2015 | 16.66 | 16.99 | 16.36 | 16.44 | 96,733 | -0.47(-2.78%) |
Aug 31, 2015 | 16.76 | 17.16 | 16.55 | 16.91 | 115,657 | +0.08(+0.48%) |
Aug 28, 2015 | 16.20 | 16.92 | 16.18 | 16.83 | 179,943 | +0.67(+4.15%) |
Aug 27, 2015 | 16.00 | 16.38 | 15.76 | 16.16 | 112,349 | +0.28(+1.76%) |
Aug 26, 2015 | 15.98 | 15.98 | 15.27 | 15.88 | 146,049 | +0.15(+0.95%) |
Aug 25, 2015 | 16.10 | 16.63 | 15.69 | 15.73 | 231,684 | -0.08(-0.51%) |
Aug 24, 2015 | 15.55 | 16.00 | 14.78 | 15.81 | 362,493 | -0.39(-2.41%) |
Aug 21, 2015 | 16.18 | 16.53 | 16.08 | 16.20 | 228,970 | -0.38(-2.29%) |
Aug 20, 2015 | 16.01 | 17.02 | 16.01 | 16.58 | 457,891 | +0.82(+5.20%) |
Aug 19, 2015 | 15.96 | 15.97 | 15.74 | 15.76 | 144,724 | -0.20(-1.25%) |
Aug 18, 2015 | 16.18 | 16.18 | 15.90 | 15.96 | 139,029 | -0.24(-1.48%) |
Aug 17, 2015 | 16.14 | 16.29 | 15.87 | 16.20 | 194,778 | -0.05(-0.31%) |
Aug 14, 2015 | 16.41 | 16.65 | 16.05 | 16.25 | 137,573 | -0.22(-1.34%) |
Aug 13, 2015 | 16.73 | 16.76 | 16.31 | 16.47 | 63,708 | -0.20(-1.20%) |
Aug 12, 2015 | 16.81 | 17.05 | 16.17 | 16.67 | 123,529 | -0.15(-0.89%) |
Aug 11, 2015 | 16.93 | 17.08 | 16.75 | 16.82 | 122,163 | -0.23(-1.35%) |
Aug 10, 2015 | 16.97 | 17.20 | 16.87 | 17.05 | 123,623 | +0.10(+0.59%) |
Aug 07, 2015 | 16.60 | 16.96 | 16.57 | 16.95 | 92,704 | +0.26(+1.56%) |
Aug 06, 2015 | 17.09 | 17.09 | 16.50 | 16.69 | 139,055 | -0.46(-2.68%) |
Aug 05, 2015 | 17.40 | 17.71 | 16.92 | 17.15 | 183,276 | -0.16(-0.92%) |
Aug 04, 2015 | 17.33 | 17.45 | 17.00 | 17.31 | 83,772 | +0.03(+0.17%) |
Aug 03, 2015 | 18.27 | 18.27 | 17.14 | 17.28 | 199,110 | -0.90(-4.95%) |
Jul 31, 2015 | 18.43 | 18.86 | 18.11 | 18.18 | 93,539 | -0.26(-1.41%) |
Jul 30, 2015 | 18.30 | 18.65 | 18.11 | 18.44 | 232,987 | +0.07(+0.38%) |
Jul 29, 2015 | 18.05 | 18.49 | 17.96 | 18.37 | 87,084 | +0.37(+2.06%) |
Jul 28, 2015 | 18.15 | 18.15 | 17.67 | 18.00 | 133,964 | +0.06(+0.33%) |
Jul 27, 2015 | 18.30 | 18.38 | 17.84 | 17.94 | 132,923 | -0.41(-2.23%) |
Jul 24, 2015 | 18.05 | 18.50 | 17.88 | 18.35 | 196,831 | +0.32(+1.77%) |
Jul 23, 2015 | 18.13 | 18.29 | 17.90 | 18.03 | 135,065 | -0.09(-0.50%) |
Jul 22, 2015 | 18.12 | 18.45 | 18.00 | 18.12 | 146,647 | -0.08(-0.44%) |
Jul 21, 2015 | 18.07 | 18.28 | 17.97 | 18.20 | 130,850 | +0.17(+0.94%) |
Jul 20, 2015 | 18.00 | 18.18 | 17.71 | 18.03 | 138,093 | +0.10(+0.56%) |
Jul 17, 2015 | 18.25 | 18.38 | 17.77 | 17.93 | 141,542 | -0.33(-1.81%) |
Jul 16, 2015 | 18.34 | 18.53 | 18.20 | 18.26 | 130,564 | -0.04(-0.22%) |
Jul 15, 2015 | 18.74 | 18.92 | 18.26 | 18.30 | 134,375 | -0.41(-2.19%) |
Jul 14, 2015 | 18.65 | 19.00 | 18.53 | 18.71 | 197,241 | +0.00(+0.00%) |
Jul 13, 2015 | 18.62 | 18.95 | 18.47 | 18.71 | 230,499 | +0.31(+1.68%) |
Jul 10, 2015 | 18.00 | 18.66 | 17.88 | 18.40 | 267,959 | +0.51(+2.85%) |
Jul 09, 2015 | 17.94 | 18.25 | 17.37 | 17.89 | 644,605 | -0.04(-0.22%) |
Jul 08, 2015 | 18.41 | 19.20 | 17.32 | 17.93 | 1,827,376 | +0.43(+2.46%) |
Jul 07, 2015 | 17.22 | 17.79 | 16.63 | 17.50 | 948,955 | +0.20(+1.16%) |
Jul 06, 2015 | 16.86 | 17.57 | 16.77 | 17.30 | 452,487 | +0.27(+1.59%) |
Jul 02, 2015 | 16.36 | 17.03 | 17.03 | 17.03 | 367,900 | +0.68(+4.16%) |
Jul 01, 2015 | 16.98 | 17.03 | 16.08 | 16.35 | 201,266 | -0.52(-3.08%) |
Jun 30, 2015 | 17.02 | 17.10 | 16.81 | 16.87 | 163,932 | -0.04(-0.24%) |
Jun 29, 2015 | 17.08 | 17.22 | 16.82 | 16.91 | 223,369 | -0.46(-2.65%) |
Jun 26, 2015 | 17.40 | 17.50 | 17.13 | 17.37 | 225,034 | -0.04(-0.23%) |
Jun 25, 2015 | 17.17 | 17.60 | 17.00 | 17.41 | 144,518 | +0.27(+1.58%) |
Jun 24, 2015 | 16.85 | 17.46 | 16.79 | 17.14 | 126,565 | +0.18(+1.06%) |
Jun 23, 2015 | 16.69 | 17.27 | 16.62 | 16.96 | 232,458 | +0.30(+1.80%) |
Jun 22, 2015 | 16.95 | 16.95 | 16.58 | 16.66 | 166,615 | -0.15(-0.89%) |
Jun 19, 2015 | 17.18 | 17.35 | 16.81 | 16.81 | 214,109 | -0.31(-1.81%) |
Jun 18, 2015 | 16.68 | 17.34 | 16.65 | 17.12 | 151,632 | +0.43(+2.58%) |
Jun 17, 2015 | 16.73 | 16.94 | 16.59 | 16.69 | 137,132 | +0.06(+0.36%) |
Jun 16, 2015 | 16.68 | 17.24 | 16.53 | 16.63 | 177,168 | -0.10(-0.60%) |
Jun 15, 2015 | 16.88 | 17.09 | 16.39 | 16.73 | 271,543 | -0.22(-1.30%) |
Jun 12, 2015 | 17.00 | 17.06 | 16.73 | 16.95 | 68,078 | -0.07(-0.41%) |
Jun 11, 2015 | 17.05 | 17.17 | 16.70 | 17.02 | 66,442 | +0.07(+0.41%) |
Jun 10, 2015 | 17.08 | 17.18 | 16.64 | 16.95 | 127,031 | +0.00(+0.00%) |
Jun 09, 2015 | 16.86 | 17.44 | 16.84 | 16.95 | 47,173 | +0.04(+0.24%) |
Jun 08, 2015 | 16.57 | 17.41 | 16.57 | 16.91 | 158,782 | +0.24(+1.44%) |
Jun 05, 2015 | 17.18 | 17.86 | 16.51 | 16.67 | 245,564 | -0.53(-3.08%) |
Jun 04, 2015 | 17.56 | 17.69 | 17.16 | 17.20 | 101,769 | -0.47(-2.66%) |
Jun 03, 2015 | 17.77 | 18.08 | 17.40 | 17.67 | 124,429 | -0.09(-0.51%) |
Jun 02, 2015 | 17.80 | 18.15 | 17.71 | 17.76 | 102,479 | -0.12(-0.67%) |
Jun 01, 2015 | 18.38 | 18.40 | 17.76 | 17.88 | 114,434 | -0.48(-2.61%) |
May 29, 2015 | 18.41 | 18.87 | 18.07 | 18.36 | 202,623 | -0.10(-0.54%) |
May 28, 2015 | 17.97 | 18.47 | 17.91 | 18.46 | 153,761 | +0.41(+2.27%) |
May 27, 2015 | 17.80 | 18.32 | 17.65 | 18.05 | 227,110 | +0.26(+1.46%) |
May 26, 2015 | 17.76 | 17.95 | 17.39 | 17.79 | 128,749 | +0.02(+0.11%) |
May 22, 2015 | 17.70 | 17.77 | 17.77 | 17.77 | 243,600 | +0.14(+0.79%) |
May 21, 2015 | 17.55 | 17.89 | 17.39 | 17.63 | 151,210 | +0.14(+0.80%) |
May 20, 2015 | 17.46 | 17.53 | 17.04 | 17.49 | 130,450 | +0.02(+0.11%) |
May 19, 2015 | 17.68 | 17.78 | 17.16 | 17.47 | 182,468 | -0.21(-1.19%) |
May 18, 2015 | 17.58 | 18.30 | 17.25 | 17.68 | 521,377 | -0.19(-1.06%) |
May 15, 2015 | 16.39 | 17.91 | 15.80 | 17.87 | 697,068 | +1.52(+9.30%) |
May 14, 2015 | 17.00 | 17.20 | 16.30 | 16.35 | 226,220 | -0.49(-2.91%) |
May 13, 2015 | 16.50 | 16.90 | 16.34 | 16.84 | 193,966 | +0.32(+1.94%) |
May 12, 2015 | 16.34 | 16.63 | 16.11 | 16.52 | 346,278 | +0.07(+0.43%) |
May 11, 2015 | 15.93 | 16.60 | 15.87 | 16.45 | 200,551 | +0.52(+3.26%) |
May 08, 2015 | 16.21 | 16.22 | 15.90 | 15.93 | 348,405 | -0.18(-1.12%) |
May 07, 2015 | 16.36 | 16.37 | 15.82 | 16.11 | 260,652 | -0.31(-1.89%) |
May 06, 2015 | 16.66 | 16.85 | 16.25 | 16.42 | 212,845 | -0.23(-1.38%) |
May 05, 2015 | 16.89 | 16.95 | 16.50 | 16.65 | 254,498 | -0.19(-1.13%) |
May 04, 2015 | 17.25 | 17.25 | 16.50 | 16.84 | 605,801 | -0.35(-2.04%) |
May 01, 2015 | 18.30 | 18.30 | 17.00 | 17.19 | 532,453 | -1.07(-5.86%) |
Apr 30, 2015 | 17.85 | 18.43 | 17.40 | 18.26 | 491,205 | +0.41(+2.30%) |
Apr 29, 2015 | 18.50 | 18.59 | 17.17 | 17.85 | 558,653 | -0.76(-4.08%) |
Apr 28, 2015 | 16.52 | 18.65 | 16.38 | 18.61 | 3,105,382 | -3.08(-14.20%) |
Apr 27, 2015 | 21.25 | 21.80 | 20.55 | 21.69 | 997,842 | +0.22(+1.02%) |
Apr 24, 2015 | 21.75 | 21.89 | 21.27 | 21.47 | 177,765 | -0.28(-1.29%) |
Apr 23, 2015 | 22.50 | 22.50 | 21.39 | 21.75 | 265,606 | -0.30(-1.36%) |
Apr 22, 2015 | 22.46 | 22.50 | 21.58 | 22.05 | 133,446 | -0.43(-1.91%) |
Apr 21, 2015 | 22.66 | 23.03 | 22.05 | 22.48 | 389,019 | -0.46(-2.01%) |
Apr 20, 2015 | 22.37 | 23.01 | 22.03 | 22.94 | 216,468 | +0.57(+2.55%) |
Apr 17, 2015 | 22.32 | 22.47 | 21.96 | 22.37 | 162,727 | -0.07(-0.31%) |
Apr 16, 2015 | 22.34 | 22.93 | 22.00 | 22.44 | 184,960 | -0.04(-0.18%) |
Apr 15, 2015 | 22.65 | 23.21 | 22.14 | 22.48 | 434,873 | -0.41(-1.79%) |
Apr 14, 2015 | 22.23 | 23.50 | 21.94 | 22.89 | 282,005 | +0.61(+2.74%) |
Apr 13, 2015 | 22.10 | 22.44 | 21.69 | 22.28 | 152,008 | +0.10(+0.45%) |
Apr 10, 2015 | 22.75 | 22.75 | 21.87 | 22.18 | 148,465 | -0.48(-2.12%) |
Apr 09, 2015 | 22.02 | 22.80 | 21.73 | 22.66 | 274,482 | +0.59(+2.67%) |
Apr 08, 2015 | 21.74 | 22.14 | 21.14 | 22.07 | 294,433 | +0.33(+1.52%) |
Apr 07, 2015 | 21.25 | 22.36 | 21.09 | 21.74 | 476,146 | +0.46(+2.16%) |
Apr 06, 2015 | 19.70 | 21.42 | 19.70 | 21.28 | 395,985 | +1.16(+5.77%) |
Apr 02, 2015 | 18.67 | 20.12 | 20.12 | 20.12 | 412,100 | +1.39(+7.42%) |
Apr 01, 2015 | 18.93 | 19.14 | 18.59 | 18.73 | 189,003 | -0.32(-1.68%) |
Mar 31, 2015 | 19.03 | 19.57 | 18.74 | 19.05 | 163,768 | +0.02(+0.11%) |
Mar 30, 2015 | 18.67 | 19.50 | 18.55 | 19.03 | 255,239 | +0.40(+2.15%) |
Mar 27, 2015 | 18.63 | 18.75 | 18.22 | 18.63 | 147,644 | +0.35(+1.91%) |
Mar 26, 2015 | 18.50 | 18.99 | 18.08 | 18.28 | 313,815 | -0.77(-4.04%) |
Mar 25, 2015 | 19.88 | 20.01 | 18.88 | 19.05 | 235,515 | -0.88(-4.42%) |
Mar 24, 2015 | 19.83 | 20.67 | 19.45 | 19.93 | 420,379 | +0.09(+0.45%) |
Mar 23, 2015 | 18.72 | 20.16 | 18.69 | 19.84 | 270,147 | +1.03(+5.48%) |
Mar 20, 2015 | 19.57 | 19.82 | 18.71 | 18.81 | 239,097 | -0.62(-3.19%) |
Mar 19, 2015 | 18.97 | 19.88 | 18.96 | 19.43 | 164,675 | +0.41(+2.16%) |
Mar 18, 2015 | 18.72 | 19.10 | 18.60 | 19.02 | 72,350 | +0.22(+1.17%) |
Mar 17, 2015 | 18.58 | 19.14 | 18.56 | 18.80 | 204,045 | +0.12(+0.64%) |
Mar 16, 2015 | 18.97 | 19.25 | 18.54 | 18.68 | 194,727 | -0.25(-1.32%) |
Mar 13, 2015 | 18.95 | 19.26 | 18.74 | 18.93 | 137,618 | -0.01(-0.05%) |
Mar 12, 2015 | 18.47 | 18.98 | 18.46 | 18.94 | 144,640 | +0.39(+2.10%) |
Mar 11, 2015 | 18.39 | 18.91 | 18.18 | 18.55 | 151,773 | +0.26(+1.42%) |
Mar 10, 2015 | 18.01 | 18.42 | 17.88 | 18.29 | 128,982 | +0.11(+0.61%) |
Mar 09, 2015 | 18.24 | 18.56 | 18.03 | 18.18 | 145,856 | +0.03(+0.17%) |
Mar 06, 2015 | 18.52 | 18.79 | 18.06 | 18.15 | 155,786 | -0.48(-2.58%) |
Mar 05, 2015 | 18.61 | 18.73 | 18.35 | 18.63 | 174,767 | -0.04(-0.21%) |
Mar 04, 2015 | 18.99 | 19.01 | 18.18 | 18.67 | 229,346 | -0.34(-1.79%) |
Mar 03, 2015 | 18.65 | 19.09 | 18.62 | 19.01 | 205,910 | +0.25(+1.33%) |