Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.040 | 8.430 | 7.910 | 8.280 | 1,034,630 | +0.29(+3.63%) |
Nov 27, 2015 | 7.670 | 8.005 | 7.610 | 7.990 | 503,936 | +0.41(+5.41%) |
Nov 25, 2015 | 7.290 | 7.580 | 7.580 | 7.580 | 485,900 | +0.33(+4.55%) |
Nov 24, 2015 | 7.280 | 7.340 | 7.120 | 7.250 | 454,527 | -0.04(-0.55%) |
Nov 23, 2015 | 7.120 | 7.390 | 7.030 | 7.290 | 480,220 | +0.19(+2.68%) |
Nov 20, 2015 | 7.160 | 7.202 | 7.010 | 7.100 | 410,715 | -0.02(-0.28%) |
Nov 19, 2015 | 7.360 | 7.480 | 7.060 | 7.120 | 403,101 | -0.28(-3.78%) |
Nov 18, 2015 | 7.210 | 7.440 | 7.150 | 7.400 | 578,181 | +0.24(+3.35%) |
Nov 17, 2015 | 7.300 | 7.450 | 7.100 | 7.160 | 657,338 | -0.09(-1.24%) |
Nov 16, 2015 | 7.410 | 7.470 | 7.020 | 7.250 | 738,540 | -0.19(-2.55%) |
Nov 13, 2015 | 7.390 | 7.750 | 7.200 | 7.440 | 569,240 | +0.05(+0.68%) |
Nov 12, 2015 | 7.280 | 7.730 | 7.160 | 7.390 | 829,246 | +0.08(+1.09%) |
Nov 11, 2015 | 7.590 | 7.680 | 7.310 | 7.310 | 884,133 | -0.27(-3.56%) |
Nov 10, 2015 | 7.980 | 8.040 | 7.510 | 7.580 | 674,850 | -0.40(-5.01%) |
Nov 09, 2015 | 7.990 | 8.150 | 7.880 | 7.980 | 739,837 | +0.03(+0.38%) |
Nov 06, 2015 | 7.640 | 8.000 | 7.451 | 7.950 | 700,161 | +0.24(+3.11%) |
Nov 05, 2015 | 7.770 | 7.810 | 7.570 | 7.710 | 746,771 | -0.07(-0.90%) |
Nov 04, 2015 | 7.930 | 8.070 | 7.680 | 7.780 | 786,229 | -0.12(-1.52%) |
Nov 03, 2015 | 7.830 | 8.130 | 7.740 | 7.900 | 854,236 | +0.02(+0.25%) |
Nov 02, 2015 | 7.130 | 7.880 | 7.030 | 7.880 | 1,189,301 | +0.83(+11.77%) |
Oct 30, 2015 | 7.670 | 7.900 | 7.030 | 7.050 | 1,501,008 | -0.64(-8.32%) |
Oct 29, 2015 | 7.200 | 8.470 | 7.160 | 7.690 | 2,847,750 | +0.55(+7.70%) |
Oct 28, 2015 | 6.800 | 7.190 | 6.670 | 7.140 | 1,368,806 | +0.27(+3.93%) |
Oct 27, 2015 | 6.810 | 6.950 | 6.650 | 6.870 | 761,555 | +0.06(+0.88%) |
Oct 26, 2015 | 7.130 | 7.190 | 6.750 | 6.810 | 767,224 | -0.38(-5.29%) |
Oct 23, 2015 | 6.620 | 7.580 | 6.520 | 7.190 | 1,716,932 | +0.76(+11.82%) |
Oct 22, 2015 | 6.440 | 6.470 | 6.120 | 6.430 | 788,903 | +0.01(+0.16%) |
Oct 21, 2015 | 6.350 | 6.550 | 6.050 | 6.420 | 900,496 | +0.13(+2.07%) |
Oct 20, 2015 | 6.520 | 6.620 | 6.120 | 6.290 | 903,465 | -0.22(-3.38%) |
Oct 19, 2015 | 6.320 | 6.740 | 6.270 | 6.510 | 891,080 | +0.20(+3.17%) |
Oct 16, 2015 | 6.650 | 6.756 | 6.122 | 6.310 | 1,234,404 | -0.32(-4.83%) |
Oct 15, 2015 | 5.940 | 6.640 | 5.900 | 6.630 | 1,368,267 | +0.67(+11.24%) |
Oct 14, 2015 | 5.690 | 6.170 | 5.640 | 5.960 | 931,309 | +0.31(+5.49%) |
Oct 13, 2015 | 5.880 | 6.110 | 5.640 | 5.650 | 885,262 | -0.28(-4.72%) |
Oct 12, 2015 | 5.980 | 6.025 | 5.760 | 5.930 | 906,966 | -0.01(-0.17%) |
Oct 09, 2015 | 5.570 | 5.990 | 5.550 | 5.940 | 884,232 | +0.38(+6.83%) |
Oct 08, 2015 | 5.820 | 5.894 | 5.310 | 5.560 | 1,580,186 | -0.14(-2.46%) |
Oct 07, 2015 | 5.820 | 5.970 | 5.490 | 5.700 | 1,041,339 | +0.03(+0.53%) |
Oct 06, 2015 | 6.030 | 6.208 | 5.430 | 5.670 | 1,033,321 | -0.41(-6.74%) |
Oct 05, 2015 | 5.950 | 6.320 | 5.810 | 6.080 | 991,408 | +0.18(+3.05%) |
Oct 02, 2015 | 5.460 | 6.030 | 5.304 | 5.900 | 1,455,576 | +0.32(+5.73%) |
Oct 01, 2015 | 5.800 | 5.878 | 5.300 | 5.580 | 1,335,736 | -0.06(-1.06%) |
Sep 30, 2015 | 5.740 | 5.898 | 5.300 | 5.640 | 2,317,979 | +0.00(+0.00%) |
Sep 29, 2015 | 6.150 | 6.570 | 5.540 | 5.640 | 1,963,666 | -0.53(-8.59%) |
Sep 28, 2015 | 6.370 | 6.520 | 5.910 | 6.170 | 2,115,518 | -0.21(-3.29%) |
Sep 25, 2015 | 6.860 | 6.988 | 6.040 | 6.380 | 1,527,462 | -0.41(-6.04%) |
Sep 24, 2015 | 6.880 | 6.990 | 6.510 | 6.790 | 900,920 | -0.13(-1.88%) |
Sep 23, 2015 | 6.950 | 7.150 | 6.720 | 6.920 | 599,335 | -0.05(-0.72%) |
Sep 22, 2015 | 6.920 | 7.015 | 6.640 | 6.970 | 1,106,886 | -0.09(-1.27%) |
Sep 21, 2015 | 7.480 | 7.770 | 6.930 | 7.060 | 1,326,148 | -0.29(-3.95%) |
Sep 18, 2015 | 7.540 | 7.740 | 7.270 | 7.350 | 2,564,250 | -0.33(-4.30%) |
Sep 17, 2015 | 7.600 | 7.710 | 7.270 | 7.680 | 983,510 | +0.10(+1.32%) |
Sep 16, 2015 | 7.790 | 7.930 | 7.300 | 7.580 | 941,168 | -0.24(-3.07%) |
Sep 15, 2015 | 7.670 | 7.910 | 7.530 | 7.820 | 620,428 | +0.20(+2.62%) |
Sep 14, 2015 | 7.960 | 7.980 | 7.380 | 7.620 | 839,072 | -0.34(-4.27%) |
Sep 11, 2015 | 7.820 | 8.029 | 7.371 | 7.960 | 2,018,196 | +0.00(+0.00%) |
Sep 10, 2015 | 6.620 | 9.110 | 6.610 | 7.960 | 9,091,798 | +1.42(+21.71%) |
Sep 09, 2015 | 6.920 | 7.000 | 6.510 | 6.540 | 1,397,057 | -0.32(-4.66%) |
Sep 08, 2015 | 6.700 | 6.860 | 6.520 | 6.860 | 1,031,059 | +0.29(+4.41%) |
Sep 04, 2015 | 6.520 | 6.570 | 6.570 | 6.570 | 2,007,700 | -0.06(-0.90%) |
Sep 03, 2015 | 7.150 | 7.160 | 6.610 | 6.630 | 1,911,190 | -0.52(-7.27%) |
Sep 02, 2015 | 7.620 | 7.710 | 6.850 | 7.150 | 2,394,317 | -0.50(-6.54%) |
Sep 01, 2015 | 7.450 | 7.760 | 7.340 | 7.650 | 2,784,369 | +0.09(+1.19%) |
Aug 31, 2015 | 7.620 | 7.880 | 7.550 | 7.560 | 1,515,328 | -0.29(-3.69%) |
Aug 28, 2015 | 7.650 | 7.890 | 7.650 | 7.850 | 927,476 | +0.10(+1.29%) |
Aug 27, 2015 | 7.400 | 7.820 | 7.300 | 7.750 | 1,541,209 | +0.45(+6.16%) |
Aug 26, 2015 | 7.450 | 7.450 | 6.650 | 7.300 | 1,538,486 | +0.12(+1.67%) |
Aug 25, 2015 | 7.650 | 7.680 | 7.145 | 7.180 | 1,198,949 | +0.03(+0.42%) |
Aug 24, 2015 | 7.100 | 7.790 | 7.000 | 7.150 | 984,149 | -0.57(-7.38%) |
Aug 21, 2015 | 7.310 | 7.920 | 7.210 | 7.720 | 860,214 | +0.23(+3.07%) |
Aug 20, 2015 | 7.890 | 8.050 | 7.470 | 7.490 | 783,211 | -0.56(-6.96%) |
Aug 19, 2015 | 8.230 | 8.290 | 7.785 | 8.050 | 623,545 | -0.28(-3.36%) |
Aug 18, 2015 | 8.460 | 8.510 | 8.250 | 8.330 | 674,407 | -0.13(-1.54%) |
Aug 17, 2015 | 8.130 | 8.470 | 8.040 | 8.460 | 678,351 | +0.26(+3.17%) |
Aug 14, 2015 | 8.230 | 8.450 | 7.920 | 8.200 | 913,570 | -0.07(-0.85%) |
Aug 13, 2015 | 7.760 | 8.420 | 7.730 | 8.270 | 1,205,019 | +0.55(+7.12%) |
Aug 12, 2015 | 7.640 | 7.840 | 7.380 | 7.720 | 741,900 | -0.06(-0.77%) |
Aug 11, 2015 | 7.890 | 8.070 | 7.620 | 7.780 | 602,929 | -0.06(-0.77%) |
Aug 10, 2015 | 7.800 | 8.180 | 7.670 | 7.840 | 979,263 | +0.12(+1.55%) |
Aug 07, 2015 | 7.500 | 7.790 | 7.410 | 7.720 | 1,364,730 | +0.13(+1.71%) |
Aug 06, 2015 | 8.570 | 8.600 | 7.390 | 7.590 | 2,883,889 | -1.65(-17.86%) |
Aug 05, 2015 | 9.220 | 9.440 | 9.120 | 9.240 | 695,544 | +0.05(+0.54%) |
Aug 04, 2015 | 9.180 | 9.350 | 9.150 | 9.190 | 439,320 | +0.03(+0.33%) |
Aug 03, 2015 | 9.170 | 9.340 | 9.045 | 9.160 | 543,974 | +0.01(+0.11%) |
Jul 31, 2015 | 8.830 | 9.300 | 8.710 | 9.150 | 647,888 | +0.35(+3.98%) |
Jul 30, 2015 | 8.900 | 9.070 | 8.570 | 8.800 | 546,784 | -0.11(-1.23%) |
Jul 29, 2015 | 9.210 | 9.220 | 8.725 | 8.910 | 722,006 | -0.29(-3.15%) |
Jul 28, 2015 | 9.040 | 9.240 | 8.766 | 9.200 | 647,612 | +0.33(+3.72%) |
Jul 27, 2015 | 9.080 | 9.090 | 8.570 | 8.870 | 841,746 | -0.29(-3.17%) |
Jul 24, 2015 | 8.740 | 9.430 | 8.670 | 9.160 | 1,502,300 | +0.33(+3.74%) |
Jul 23, 2015 | 9.630 | 9.650 | 8.780 | 8.830 | 2,097,880 | -0.77(-8.02%) |
Jul 22, 2015 | 9.620 | 9.790 | 9.520 | 9.600 | 880,544 | -0.11(-1.13%) |
Jul 21, 2015 | 9.920 | 10.00 | 9.595 | 9.710 | 666,841 | -0.25(-2.51%) |
Jul 20, 2015 | 10.27 | 10.27 | 9.850 | 9.960 | 833,151 | -0.24(-2.35%) |
Jul 17, 2015 | 10.15 | 10.24 | 9.860 | 10.20 | 1,400,318 | +0.08(+0.79%) |
Jul 16, 2015 | 10.17 | 10.30 | 9.970 | 10.12 | 1,117,648 | +0.00(+0.00%) |
Jul 15, 2015 | 10.97 | 11.00 | 10.04 | 10.12 | 881,046 | -0.74(-6.81%) |
Jul 14, 2015 | 10.18 | 10.88 | 10.13 | 10.86 | 826,462 | +0.44(+4.22%) |
Jul 13, 2015 | 9.910 | 10.44 | 9.910 | 10.42 | 804,907 | +0.56(+5.68%) |
Jul 10, 2015 | 10.00 | 10.00 | 9.730 | 9.860 | 447,499 | -0.02(-0.20%) |
Jul 09, 2015 | 9.800 | 9.940 | 9.670 | 9.880 | 645,449 | +0.26(+2.70%) |
Jul 08, 2015 | 9.720 | 9.770 | 9.520 | 9.620 | 853,783 | -0.17(-1.74%) |
Jul 07, 2015 | 10.10 | 10.15 | 9.720 | 9.790 | 831,401 | -0.26(-2.59%) |
Jul 06, 2015 | 9.850 | 10.30 | 9.820 | 10.05 | 818,231 | +0.08(+0.80%) |
Jul 02, 2015 | 10.20 | 9.970 | 9.970 | 9.970 | 762,100 | -0.19(-1.87%) |
Jul 01, 2015 | 11.22 | 11.28 | 10.06 | 10.16 | 1,565,922 | -0.93(-8.39%) |
Jun 30, 2015 | 10.58 | 11.11 | 10.58 | 11.09 | 884,704 | +0.74(+7.15%) |
Jun 29, 2015 | 10.49 | 10.89 | 10.32 | 10.35 | 901,145 | -0.50(-4.61%) |
Jun 26, 2015 | 11.22 | 11.24 | 10.66 | 10.85 | 771,419 | -0.31(-2.78%) |
Jun 25, 2015 | 11.16 | 11.27 | 11.02 | 11.16 | 514,063 | +0.05(+0.45%) |
Jun 24, 2015 | 11.33 | 11.39 | 11.03 | 11.11 | 657,507 | -0.23(-2.03%) |
Jun 23, 2015 | 11.47 | 11.49 | 11.21 | 11.34 | 501,800 | -0.10(-0.87%) |
Jun 22, 2015 | 11.07 | 11.44 | 11.03 | 11.44 | 731,202 | +0.46(+4.19%) |
Jun 19, 2015 | 11.23 | 11.33 | 10.97 | 10.98 | 1,535,168 | -0.22(-1.96%) |
Jun 18, 2015 | 10.91 | 11.26 | 10.91 | 11.20 | 1,083,544 | +0.30(+2.75%) |
Jun 17, 2015 | 11.01 | 11.10 | 10.82 | 10.90 | 785,940 | -0.10(-0.91%) |
Jun 16, 2015 | 10.91 | 11.04 | 10.79 | 11.00 | 1,251,998 | +0.12(+1.10%) |
Jun 15, 2015 | 11.70 | 11.93 | 10.79 | 10.88 | 2,158,610 | -1.11(-9.26%) |
Jun 12, 2015 | 12.21 | 12.27 | 11.98 | 11.99 | 662,618 | -0.31(-2.52%) |
Jun 11, 2015 | 12.22 | 12.37 | 12.09 | 12.30 | 696,048 | +0.07(+0.57%) |
Jun 10, 2015 | 12.22 | 12.43 | 11.98 | 12.23 | 617,474 | -0.02(-0.16%) |
Jun 09, 2015 | 12.34 | 12.48 | 12.00 | 12.25 | 722,626 | -0.10(-0.81%) |
Jun 08, 2015 | 12.57 | 12.70 | 12.19 | 12.35 | 675,740 | -0.19(-1.52%) |
Jun 05, 2015 | 12.35 | 12.62 | 12.12 | 12.54 | 792,753 | +0.21(+1.70%) |
Jun 04, 2015 | 12.80 | 13.11 | 12.01 | 12.33 | 1,463,938 | -0.90(-6.80%) |
Jun 03, 2015 | 12.59 | 13.38 | 12.34 | 13.23 | 1,725,359 | +0.70(+5.59%) |
Jun 02, 2015 | 12.32 | 12.92 | 12.13 | 12.53 | 1,667,402 | +0.15(+1.21%) |
Jun 01, 2015 | 12.38 | 12.91 | 12.14 | 12.38 | 938,361 | +0.13(+1.06%) |
May 29, 2015 | 12.35 | 12.40 | 12.08 | 12.25 | 521,679 | -0.06(-0.49%) |
May 28, 2015 | 12.21 | 12.36 | 12.00 | 12.31 | 624,254 | +0.06(+0.49%) |
May 27, 2015 | 12.54 | 12.57 | 12.08 | 12.25 | 878,159 | -0.21(-1.69%) |
May 26, 2015 | 12.06 | 12.52 | 12.06 | 12.46 | 758,023 | +0.29(+2.38%) |
May 22, 2015 | 12.47 | 12.17 | 12.17 | 12.17 | 754,100 | -0.28(-2.25%) |
May 21, 2015 | 12.42 | 12.66 | 12.23 | 12.45 | 704,512 | -0.07(-0.56%) |
May 20, 2015 | 12.28 | 12.55 | 12.02 | 12.52 | 558,873 | +0.28(+2.29%) |
May 19, 2015 | 12.26 | 12.50 | 11.94 | 12.24 | 1,291,055 | -0.07(-0.57%) |
May 18, 2015 | 11.46 | 12.52 | 11.45 | 12.31 | 1,437,484 | +0.80(+6.95%) |
May 15, 2015 | 11.58 | 11.72 | 11.26 | 11.51 | 951,776 | +0.00(+0.00%) |
May 14, 2015 | 12.49 | 12.62 | 10.86 | 11.51 | 2,423,873 | -0.97(-7.77%) |
May 13, 2015 | 12.92 | 13.19 | 12.42 | 12.48 | 643,485 | -0.41(-3.18%) |
May 12, 2015 | 13.00 | 13.23 | 12.82 | 12.89 | 416,803 | -0.17(-1.30%) |
May 11, 2015 | 13.33 | 13.49 | 13.04 | 13.06 | 358,883 | -0.29(-2.17%) |
May 08, 2015 | 13.00 | 13.57 | 12.92 | 13.35 | 842,204 | +0.62(+4.87%) |
May 07, 2015 | 12.44 | 12.78 | 12.25 | 12.73 | 443,073 | +0.29(+2.33%) |
May 06, 2015 | 12.46 | 12.70 | 12.08 | 12.44 | 619,371 | +0.20(+1.63%) |
May 05, 2015 | 12.73 | 12.93 | 12.05 | 12.24 | 801,008 | -0.56(-4.38%) |
May 04, 2015 | 12.76 | 13.34 | 12.66 | 12.80 | 550,904 | -0.01(-0.08%) |
May 01, 2015 | 12.45 | 12.95 | 12.38 | 12.81 | 494,661 | +0.44(+3.56%) |
Apr 30, 2015 | 12.86 | 12.98 | 12.17 | 12.37 | 820,054 | -0.59(-4.55%) |
Apr 29, 2015 | 12.88 | 13.35 | 12.56 | 12.96 | 916,292 | -0.04(-0.31%) |
Apr 28, 2015 | 13.36 | 13.75 | 12.68 | 13.00 | 835,321 | -0.34(-2.55%) |
Apr 27, 2015 | 14.75 | 14.77 | 13.30 | 13.34 | 1,261,824 | -1.36(-9.25%) |
Apr 24, 2015 | 15.37 | 15.69 | 14.70 | 14.70 | 825,536 | -0.84(-5.41%) |
Apr 23, 2015 | 15.29 | 16.10 | 14.04 | 15.54 | 1,560,090 | +1.17(+8.14%) |
Apr 22, 2015 | 14.47 | 14.52 | 13.83 | 14.37 | 635,835 | -0.03(-0.21%) |
Apr 21, 2015 | 14.32 | 14.54 | 14.08 | 14.40 | 659,688 | +0.25(+1.77%) |
Apr 20, 2015 | 14.59 | 14.76 | 13.85 | 14.15 | 856,753 | -0.35(-2.41%) |
Apr 17, 2015 | 15.37 | 15.42 | 14.24 | 14.50 | 1,007,620 | -1.02(-6.57%) |
Apr 16, 2015 | 15.41 | 15.60 | 15.16 | 15.52 | 381,592 | +0.11(+0.71%) |
Apr 15, 2015 | 15.27 | 15.49 | 14.96 | 15.41 | 506,803 | +0.16(+1.05%) |
Apr 14, 2015 | 15.52 | 15.64 | 15.15 | 15.25 | 437,636 | -0.31(-1.99%) |
Apr 13, 2015 | 15.37 | 15.90 | 15.37 | 15.56 | 448,626 | +0.15(+0.97%) |
Apr 10, 2015 | 15.20 | 15.72 | 15.14 | 15.41 | 406,141 | +0.29(+1.92%) |
Apr 09, 2015 | 15.40 | 15.72 | 14.82 | 15.12 | 357,580 | -0.32(-2.07%) |
Apr 08, 2015 | 14.88 | 15.81 | 14.81 | 15.44 | 385,387 | +0.56(+3.76%) |
Apr 07, 2015 | 14.80 | 15.42 | 14.80 | 14.88 | 381,070 | -0.02(-0.13%) |
Apr 06, 2015 | 14.82 | 15.38 | 14.75 | 14.90 | 363,806 | -0.06(-0.40%) |
Apr 02, 2015 | 15.34 | 14.96 | 14.96 | 14.96 | 500,400 | -0.32(-2.09%) |
Apr 01, 2015 | 15.68 | 15.93 | 14.89 | 15.28 | 609,128 | -0.40(-2.55%) |
Mar 31, 2015 | 15.73 | 16.18 | 15.64 | 15.68 | 551,279 | -0.18(-1.13%) |
Mar 30, 2015 | 15.71 | 16.01 | 15.41 | 15.86 | 598,079 | +0.32(+2.06%) |
Mar 27, 2015 | 14.96 | 15.60 | 14.96 | 15.54 | 561,252 | +0.63(+4.23%) |
Mar 26, 2015 | 14.85 | 15.24 | 14.41 | 14.91 | 936,832 | -0.12(-0.80%) |
Mar 25, 2015 | 16.55 | 16.73 | 14.90 | 15.03 | 1,472,038 | -1.50(-9.07%) |
Mar 24, 2015 | 16.93 | 17.40 | 16.52 | 16.53 | 685,157 | -0.40(-2.36%) |
Mar 23, 2015 | 17.50 | 17.56 | 16.89 | 16.93 | 732,516 | -0.70(-3.97%) |
Mar 20, 2015 | 19.12 | 19.25 | 17.51 | 17.63 | 1,357,926 | -0.91(-4.91%) |
Mar 19, 2015 | 16.69 | 18.68 | 16.69 | 18.54 | 1,177,052 | +1.84(+11.02%) |
Mar 18, 2015 | 17.20 | 17.37 | 16.58 | 16.70 | 649,428 | -0.60(-3.47%) |
Mar 17, 2015 | 17.28 | 17.65 | 17.03 | 17.30 | 516,879 | -0.08(-0.46%) |
Mar 16, 2015 | 17.51 | 17.51 | 16.97 | 17.38 | 605,700 | -0.02(-0.11%) |
Mar 13, 2015 | 17.00 | 17.54 | 16.77 | 17.40 | 532,226 | +0.33(+1.93%) |
Mar 12, 2015 | 17.37 | 17.37 | 16.84 | 17.07 | 500,939 | -0.07(-0.41%) |
Mar 11, 2015 | 16.86 | 17.29 | 16.42 | 17.14 | 710,210 | +0.32(+1.90%) |
Mar 10, 2015 | 16.38 | 17.40 | 16.30 | 16.82 | 1,448,137 | -0.24(-1.41%) |
Mar 09, 2015 | 17.53 | 17.68 | 16.61 | 17.06 | 870,313 | -0.49(-2.79%) |
Mar 06, 2015 | 17.99 | 18.21 | 17.30 | 17.55 | 892,250 | -0.51(-2.82%) |
Mar 05, 2015 | 18.10 | 18.88 | 17.81 | 18.06 | 1,034,083 | +0.08(+0.44%) |
Mar 04, 2015 | 17.08 | 18.14 | 17.08 | 17.98 | 1,297,927 | +0.90(+5.27%) |
Mar 03, 2015 | 17.21 | 17.37 | 16.59 | 17.08 | 1,929,604 | -0.32(-1.84%) |
Mar 02, 2015 | 17.13 | 17.47 | 16.94 | 17.40 | 1,215,234 | +0.58(+3.45%) |
Feb 27, 2015 | 16.99 | 17.09 | 16.23 | 16.82 | 790,608 | -0.15(-0.88%) |
Feb 26, 2015 | 16.90 | 17.36 | 16.45 | 16.97 | 530,834 | +0.11(+0.65%) |
Feb 25, 2015 | 16.44 | 17.00 | 16.07 | 16.86 | 816,770 | +0.38(+2.31%) |
Feb 24, 2015 | 17.10 | 17.20 | 15.95 | 16.48 | 865,913 | -0.59(-3.46%) |
Feb 23, 2015 | 16.95 | 17.80 | 16.88 | 17.07 | 1,160,372 | +0.12(+0.74%) |
Feb 20, 2015 | 16.70 | 17.22 | 16.60 | 16.95 | 839,092 | +0.21(+1.29%) |
Feb 19, 2015 | 16.72 | 17.10 | 16.45 | 16.73 | 1,025,712 | -0.12(-0.71%) |
Feb 18, 2015 | 15.84 | 16.85 | 15.69 | 16.85 | 1,144,644 | +1.01(+6.38%) |
Feb 17, 2015 | 15.44 | 15.97 | 15.44 | 15.84 | 877,834 | +0.44(+2.86%) |
Feb 13, 2015 | 15.32 | 15.40 | 15.40 | 15.40 | 700,500 | +0.14(+0.92%) |
Feb 12, 2015 | 14.16 | 15.43 | 13.75 | 15.26 | 1,819,212 | +1.33(+9.55%) |
Feb 11, 2015 | 13.48 | 14.96 | 12.94 | 13.93 | 2,098,185 | +1.26(+9.94%) |
Feb 10, 2015 | 12.73 | 12.99 | 12.45 | 12.67 | 676,711 | +0.03(+0.24%) |
Feb 09, 2015 | 12.68 | 13.05 | 12.44 | 12.64 | 598,959 | -0.13(-1.02%) |
Feb 06, 2015 | 13.05 | 13.47 | 12.71 | 12.77 | 456,202 | -0.31(-2.37%) |
Feb 05, 2015 | 12.91 | 13.23 | 12.59 | 13.08 | 915,334 | +0.28(+2.19%) |
Feb 04, 2015 | 12.86 | 12.93 | 12.16 | 12.80 | 1,062,694 | +0.01(+0.08%) |
Feb 03, 2015 | 12.70 | 13.00 | 12.36 | 12.79 | 786,577 | +0.08(+0.63%) |
Feb 02, 2015 | 12.85 | 13.16 | 12.35 | 12.71 | 1,044,271 | -0.08(-0.63%) |
Jan 30, 2015 | 13.15 | 13.27 | 12.78 | 12.79 | 769,388 | -0.41(-3.11%) |
Jan 29, 2015 | 13.23 | 13.33 | 12.84 | 13.20 | 692,033 | -0.01(-0.08%) |
Jan 28, 2015 | 13.85 | 13.92 | 13.00 | 13.21 | 726,513 | -0.58(-4.21%) |
Jan 27, 2015 | 13.37 | 14.03 | 13.37 | 13.79 | 560,786 | +0.07(+0.51%) |
Jan 26, 2015 | 13.39 | 14.04 | 13.22 | 13.72 | 442,622 | +0.31(+2.31%) |
Jan 23, 2015 | 13.34 | 13.67 | 13.10 | 13.41 | 489,107 | +0.04(+0.30%) |
Jan 22, 2015 | 13.34 | 13.67 | 12.80 | 13.37 | 874,618 | +0.03(+0.22%) |
Jan 21, 2015 | 14.23 | 14.36 | 13.19 | 13.34 | 923,591 | -0.95(-6.65%) |
Jan 20, 2015 | 14.68 | 14.68 | 13.69 | 14.29 | 901,995 | -0.16(-1.11%) |
Jan 16, 2015 | 13.76 | 14.67 | 13.61 | 14.45 | 1,404,575 | +0.57(+4.11%) |
Jan 15, 2015 | 15.19 | 15.25 | 13.60 | 13.88 | 1,279,743 | -1.23(-8.14%) |
Jan 14, 2015 | 14.71 | 15.34 | 14.61 | 15.11 | 772,928 | +0.15(+1.00%) |
Jan 13, 2015 | 15.98 | 16.10 | 14.64 | 14.96 | 1,605,359 | -0.94(-5.91%) |
Jan 12, 2015 | 15.92 | 16.43 | 15.60 | 15.90 | 1,411,738 | +0.16(+1.02%) |
Jan 09, 2015 | 15.78 | 16.03 | 15.35 | 15.74 | 968,184 | -0.12(-0.76%) |
Jan 08, 2015 | 15.31 | 16.00 | 15.31 | 15.86 | 877,602 | +0.43(+2.79%) |
Jan 07, 2015 | 14.91 | 15.45 | 14.51 | 15.43 | 997,847 | +0.63(+4.26%) |
Jan 06, 2015 | 15.21 | 15.85 | 14.30 | 14.80 | 1,647,661 | -0.31(-2.05%) |
Jan 05, 2015 | 15.20 | 15.75 | 14.53 | 15.11 | 1,235,697 | -0.16(-1.05%) |
Jan 02, 2015 | 15.27 | 16.25 | 15.05 | 15.27 | 1,057,237 | +0.06(+0.39%) |
Dec 31, 2014 | 14.85 | 15.21 | 15.21 | 15.21 | 896,500 | +0.39(+2.63%) |
Dec 30, 2014 | 14.80 | 15.42 | 14.69 | 14.82 | 639,886 | -0.07(-0.47%) |
Dec 29, 2014 | 14.61 | 15.24 | 14.55 | 14.89 | 636,078 | +0.26(+1.78%) |
Dec 26, 2014 | 14.38 | 14.75 | 14.09 | 14.63 | 496,320 | +0.43(+3.03%) |
Dec 24, 2014 | 14.05 | 14.20 | 14.20 | 14.20 | 322,800 | +0.14(+1.00%) |
Dec 23, 2014 | 15.56 | 15.67 | 13.91 | 14.06 | 1,033,741 | -1.42(-9.17%) |
Dec 22, 2014 | 15.40 | 15.82 | 14.91 | 15.48 | 829,019 | +0.12(+0.78%) |
Dec 19, 2014 | 15.68 | 16.05 | 14.92 | 15.36 | 2,452,995 | -0.36(-2.29%) |
Dec 18, 2014 | 15.18 | 16.25 | 14.80 | 15.72 | 1,226,974 | +0.81(+5.43%) |
Dec 17, 2014 | 14.40 | 15.04 | 14.06 | 14.91 | 1,500,164 | +0.58(+4.05%) |
Dec 16, 2014 | 14.69 | 15.54 | 14.21 | 14.33 | 1,360,198 | -0.41(-2.78%) |
Dec 15, 2014 | 16.30 | 16.60 | 14.56 | 14.74 | 1,756,687 | -1.79(-10.83%) |
Dec 12, 2014 | 13.83 | 16.93 | 13.55 | 16.53 | 2,569,811 | +2.46(+17.48%) |
Dec 11, 2014 | 13.33 | 15.38 | 13.30 | 14.07 | 1,975,057 | +0.94(+7.16%) |
Dec 10, 2014 | 13.82 | 14.04 | 13.11 | 13.13 | 1,075,634 | -0.73(-5.27%) |
Dec 09, 2014 | 11.32 | 13.95 | 11.13 | 13.86 | 1,755,648 | +2.32(+20.10%) |
Dec 08, 2014 | 11.36 | 11.99 | 11.24 | 11.54 | 628,829 | +0.20(+1.76%) |
Dec 05, 2014 | 11.26 | 11.36 | 11.12 | 11.34 | 474,513 | +0.10(+0.89%) |
Dec 04, 2014 | 11.51 | 11.62 | 11.18 | 11.24 | 414,035 | -0.32(-2.77%) |
Dec 03, 2014 | 11.80 | 11.96 | 11.43 | 11.56 | 407,242 | -0.23(-1.95%) |
Dec 02, 2014 | 11.55 | 11.89 | 11.49 | 11.79 | 682,840 | +0.30(+2.61%) |