Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Dec 30, 2015 | 5.250 | 5.440 | 5.240 | 5.300 | 1,578,058 | -0.11(-2.03%) |
Dec 29, 2015 | 5.570 | 5.610 | 5.340 | 5.410 | 2,185,797 | -0.21(-3.74%) |
Dec 24, 2015 | 5.620 | 5.620 | 5.620 | 0 | +0.09(+1.63%) | |
Dec 23, 2015 | 5.230 | 5.740 | 5.220 | 5.530 | 9,398,270 | +0.47(+9.29%) |
Dec 22, 2015 | 4.690 | 5.090 | 4.690 | 5.060 | 5,521,584 | +0.29(+6.08%) |
Dec 21, 2015 | 4.710 | 5.090 | 4.570 | 4.770 | 4,130,685 | +0.17(+3.70%) |
Dec 18, 2015 | 4.410 | 4.740 | 4.410 | 4.600 | 8,705,046 | +0.27(+6.24%) |
Dec 17, 2015 | 4.490 | 4.530 | 4.245 | 4.330 | 6,734,794 | -0.31(-6.68%) |
Dec 16, 2015 | 4.570 | 4.730 | 4.540 | 4.640 | 5,581,879 | +0.14(+3.11%) |
Dec 15, 2015 | 4.650 | 4.790 | 4.500 | 4.500 | 2,937,183 | -0.07(-1.53%) |
Dec 14, 2015 | 4.840 | 4.850 | 4.470 | 4.570 | 4,139,559 | -0.29(-5.97%) |
Dec 11, 2015 | 5.030 | 5.140 | 4.830 | 4.860 | 3,874,927 | -0.29(-5.63%) |
Dec 10, 2015 | 5.060 | 5.250 | 4.910 | 5.150 | 2,807,842 | +0.15(+3.00%) |
Dec 09, 2015 | 4.890 | 5.130 | 4.860 | 5.000 | 3,883,189 | +0.23(+4.82%) |
Dec 08, 2015 | 4.870 | 4.910 | 4.750 | 4.770 | 3,661,338 | -0.22(-4.41%) |
Dec 07, 2015 | 5.350 | 5.390 | 4.980 | 4.990 | 3,726,738 | -0.52(-9.44%) |
Dec 04, 2015 | 5.360 | 5.600 | 5.270 | 5.510 | 2,651,274 | +0.09(+1.66%) |
Dec 03, 2015 | 5.300 | 5.480 | 5.250 | 5.420 | 3,868,679 | +0.18(+3.44%) |
Dec 02, 2015 | 5.550 | 5.550 | 5.220 | 5.240 | 3,174,387 | -0.32(-5.76%) |
Dec 01, 2015 | 5.720 | 5.730 | 5.530 | 5.560 | 2,958,532 | -0.12(-2.11%) |
Nov 30, 2015 | 5.500 | 5.680 | 5.410 | 5.680 | 5,182,536 | +0.18(+3.27%) |
Nov 27, 2015 | 5.620 | 5.620 | 5.390 | 5.500 | 2,251,818 | -0.20(-3.51%) |
Nov 26, 2015 | 5.680 | 5.770 | 5.610 | 5.700 | 1,249,877 | +0.19(+3.45%) |
Nov 25, 2015 | 5.590 | 5.710 | 5.420 | 5.510 | 2,705,763 | -0.11(-1.96%) |
Nov 24, 2015 | 5.580 | 5.780 | 5.540 | 5.620 | 3,784,143 | +0.09(+1.63%) |
Nov 23, 2015 | 5.530 | 5.530 | 2,687,130 | -0.27(-4.66%) | ||
Nov 20, 2015 | 6.170 | 6.290 | 5.780 | 5.800 | 4,022,860 | -0.26(-4.29%) |
Nov 19, 2015 | 6.260 | 6.380 | 5.980 | 6.060 | 2,879,178 | -0.23(-3.66%) |
Nov 18, 2015 | 6.330 | 6.640 | 6.070 | 6.290 | 4,784,465 | +0.06(+0.96%) |
Nov 17, 2015 | 6.300 | 6.300 | 5.980 | 6.230 | 2,798,505 | +0.04(+0.65%) |
Nov 16, 2015 | 6.170 | 6.270 | 5.950 | 6.190 | 3,991,460 | +0.06(+0.98%) |
Nov 13, 2015 | 6.320 | 6.350 | 6.030 | 6.130 | 3,244,519 | -0.14(-2.23%) |
Nov 12, 2015 | 6.070 | 6.460 | 6.020 | 6.270 | 6,011,996 | -0.01(-0.16%) |
Nov 11, 2015 | 6.790 | 6.180 | 6.280 | 4,303,105 | -0.49(-7.24%) | |
Nov 10, 2015 | 6.860 | 6.890 | 6.660 | 6.770 | 2,666,294 | -0.21(-3.01%) |
Nov 09, 2015 | 7.100 | 7.180 | 6.820 | 6.980 | 2,575,134 | -0.19(-2.65%) |
Nov 06, 2015 | 7.200 | 7.200 | 6.870 | 7.170 | 2,998,176 | -0.15(-2.05%) |
Nov 05, 2015 | 7.500 | 7.510 | 6.980 | 7.320 | 5,362,238 | -0.31(-4.06%) |
Nov 04, 2015 | 8.340 | 8.520 | 7.550 | 7.630 | 9,027,033 | -0.46(-5.69%) |
Nov 03, 2015 | 7.550 | 8.320 | 7.470 | 8.090 | 4,195,944 | +0.53(+7.01%) |
Nov 02, 2015 | 7.580 | 7.740 | 7.350 | 7.560 | 3,033,701 | -0.10(-1.31%) |
Oct 30, 2015 | 7.510 | 7.840 | 7.300 | 7.660 | 3,608,126 | +0.28(+3.79%) |
Oct 29, 2015 | 7.820 | 8.040 | 7.360 | 7.380 | 3,854,978 | -0.58(-7.29%) |
Oct 28, 2015 | 7.900 | 8.410 | 7.820 | 7.960 | 4,493,468 | -0.09(-1.12%) |
Oct 27, 2015 | 8.540 | 8.540 | 7.960 | 8.050 | 3,890,001 | -0.62(-7.15%) |
Oct 26, 2015 | 9.140 | 9.140 | 8.630 | 8.670 | 2,698,635 | -0.28(-3.13%) |
Oct 23, 2015 | 9.010 | 9.220 | 8.660 | 8.950 | 5,550,493 | +0.16(+1.82%) |
Oct 22, 2015 | 8.460 | 8.970 | 8.350 | 8.790 | 4,798,868 | +0.43(+5.14%) |
Oct 21, 2015 | 8.000 | 8.410 | 7.780 | 8.360 | 3,155,590 | +0.29(+3.59%) |
Oct 20, 2015 | 8.020 | 8.180 | 7.930 | 8.070 | 3,184,587 | -0.02(-0.25%) |
Oct 19, 2015 | 8.000 | 8.220 | 7.760 | 8.090 | 5,003,481 | -0.25(-3.00%) |
Oct 16, 2015 | 8.710 | 8.750 | 8.110 | 8.340 | 3,215,766 | -0.36(-4.14%) |
Oct 15, 2015 | 8.670 | 8.840 | 8.480 | 8.700 | 3,900,024 | +0.03(+0.35%) |
Oct 14, 2015 | 8.800 | 9.090 | 8.620 | 8.670 | 4,150,005 | -0.06(-0.69%) |
Oct 13, 2015 | 8.680 | 8.980 | 8.550 | 8.730 | 4,764,324 | -0.90(-9.35%) |
Oct 09, 2015 | 9.630 | 9.630 | 9.630 | 0 | +0.10(+1.05%) | |
Oct 08, 2015 | 8.740 | 9.570 | 8.630 | 9.530 | 6,468,782 | +0.64(+7.20%) |
Oct 07, 2015 | 8.550 | 9.440 | 8.500 | 8.890 | 9,709,600 | +1.11(+14.27%) |
Oct 06, 2015 | 7.540 | 8.020 | 7.350 | 7.780 | 5,461,655 | +0.39(+5.28%) |
Oct 05, 2015 | 7.160 | 7.560 | 7.000 | 7.390 | 9,831,152 | +0.65(+9.64%) |
Oct 02, 2015 | 6.180 | 6.740 | 6.080 | 6.740 | 4,640,863 | +0.65(+10.67%) |
Oct 01, 2015 | 6.510 | 6.740 | 5.970 | 6.090 | 4,821,668 | -0.28(-4.40%) |
Sep 30, 2015 | 6.480 | 6.580 | 6.130 | 6.370 | 4,558,452 | +0.06(+0.95%) |
Sep 29, 2015 | 6.100 | 6.350 | 5.940 | 6.310 | 4,896,573 | +0.36(+6.05%) |
Sep 28, 2015 | 6.250 | 6.290 | 5.870 | 5.950 | 6,206,723 | -0.57(-8.74%) |
Sep 25, 2015 | 6.850 | 6.920 | 6.380 | 6.520 | 3,569,620 | -0.29(-4.26%) |
Sep 24, 2015 | 6.900 | 6.900 | 6.420 | 6.810 | 4,056,208 | -0.07(-1.02%) |
Sep 23, 2015 | 7.260 | 7.260 | 6.850 | 6.880 | 3,473,457 | -0.24(-3.37%) |
Sep 22, 2015 | 7.290 | 7.290 | 6.940 | 7.120 | 6,904,083 | -0.59(-7.65%) |
Sep 21, 2015 | 8.150 | 8.190 | 7.630 | 7.710 | 2,878,921 | -0.41(-5.05%) |
Sep 18, 2015 | 8.640 | 8.640 | 8.020 | 8.120 | 6,690,518 | -0.59(-6.77%) |
Sep 17, 2015 | 8.660 | 8.840 | 8.520 | 8.710 | 3,171,012 | -0.06(-0.68%) |
Sep 16, 2015 | 8.720 | 8.880 | 8.590 | 8.770 | 1,730,023 | +0.26(+3.06%) |
Sep 15, 2015 | 8.270 | 8.620 | 8.270 | 8.510 | 1,847,720 | +0.08(+0.95%) |
Sep 14, 2015 | 8.650 | 8.660 | 8.300 | 8.430 | 2,493,838 | -0.26(-2.99%) |
Sep 11, 2015 | 8.830 | 8.970 | 8.480 | 8.690 | 3,038,450 | -0.20(-2.25%) |
Sep 10, 2015 | 9.110 | 9.270 | 8.820 | 8.890 | 3,591,417 | -0.26(-2.84%) |
Sep 09, 2015 | 9.130 | 9.310 | 8.890 | 9.150 | 5,645,118 | +0.51(+5.90%) |
Sep 08, 2015 | 8.800 | 9.020 | 8.570 | 8.640 | 4,896,704 | +0.48(+5.88%) |
Sep 04, 2015 | 8.160 | 8.160 | 8.160 | 0 | -0.84(-9.33%) | |
Sep 03, 2015 | 9.020 | 9.480 | 8.800 | 9.000 | 2,833,881 | +0.20(+2.27%) |
Sep 02, 2015 | 8.880 | 8.880 | 8.400 | 8.800 | 2,188,617 | +0.23(+2.68%) |
Sep 01, 2015 | 8.840 | 9.110 | 8.470 | 8.570 | 3,086,619 | -0.88(-9.31%) |
Aug 31, 2015 | 9.220 | 9.590 | 8.820 | 9.450 | 3,835,527 | +0.09(+0.96%) |
Aug 28, 2015 | 8.880 | 9.930 | 8.860 | 9.360 | 4,516,585 | +0.31(+3.43%) |
Aug 27, 2015 | 7.720 | 9.070 | 7.640 | 9.050 | 5,774,671 | +1.69(+22.96%) |
Aug 26, 2015 | 7.790 | 7.790 | 7.160 | 7.360 | 2,666,272 | -0.28(-3.66%) |
Aug 25, 2015 | 8.490 | 8.490 | 7.510 | 7.640 | 3,590,881 | -0.04(-0.52%) |
Aug 24, 2015 | 7.360 | 8.270 | 7.080 | 7.680 | 3,537,726 | -0.62(-7.47%) |
Aug 21, 2015 | 8.430 | 8.560 | 8.210 | 8.300 | 1,905,294 | -0.23(-2.70%) |
Aug 20, 2015 | 8.680 | 8.830 | 8.400 | 8.530 | 2,065,647 | +0.04(+0.47%) |
Aug 19, 2015 | 8.220 | 8.550 | 8.130 | 8.490 | 2,671,990 | +0.10(+1.19%) |
Aug 18, 2015 | 8.830 | 8.840 | 8.310 | 8.390 | 2,861,233 | -0.73(-8.00%) |
Aug 17, 2015 | 9.150 | 9.160 | 8.890 | 9.120 | 2,273,801 | -0.03(-0.33%) |
Aug 14, 2015 | 9.240 | 9.370 | 9.060 | 9.150 | 1,273,128 | -0.06(-0.65%) |
Aug 13, 2015 | 9.500 | 9.520 | 9.070 | 9.210 | 1,709,127 | -0.29(-3.05%) |
Aug 12, 2015 | 9.320 | 9.520 | 9.080 | 9.500 | 2,457,668 | +0.10(+1.06%) |
Aug 11, 2015 | 9.650 | 9.670 | 9.240 | 9.400 | 3,387,370 | -0.70(-6.93%) |
Aug 10, 2015 | 9.500 | 10.19 | 9.320 | 10.10 | 1,972,252 | +0.73(+7.79%) |
Aug 07, 2015 | 9.660 | 9.930 | 9.300 | 9.370 | 2,185,665 | -0.31(-3.20%) |
Aug 06, 2015 | 9.170 | 9.720 | 9.110 | 9.680 | 2,249,376 | +0.47(+5.10%) |
Aug 05, 2015 | 9.510 | 9.730 | 9.110 | 9.210 | 2,170,868 | -0.10(-1.07%) |
Aug 04, 2015 | 9.400 | 9.530 | 9.090 | 9.310 | 2,164,419 | -0.32(-3.32%) |
Jul 31, 2015 | 9.630 | 9.630 | 9.630 | 0 | +0.30(+3.22%) | |
Jul 30, 2015 | 9.610 | 9.740 | 9.160 | 9.330 | 2,099,290 | -0.34(-3.52%) |
Jul 29, 2015 | 9.560 | 9.690 | 9.270 | 9.670 | 2,367,990 | +0.22(+2.33%) |
Jul 28, 2015 | 9.000 | 9.640 | 8.900 | 9.450 | 4,378,380 | +0.63(+7.14%) |
Jul 27, 2015 | 9.020 | 9.460 | 8.770 | 8.820 | 2,949,973 | -0.44(-4.75%) |
Jul 24, 2015 | 9.810 | 9.810 | 9.190 | 9.260 | 3,867,371 | -0.67(-6.75%) |
Jul 23, 2015 | 10.99 | 11.09 | 9.370 | 9.930 | 4,515,394 | -0.48(-4.61%) |
Jul 22, 2015 | 10.55 | 10.58 | 10.18 | 10.41 | 1,799,154 | -0.27(-2.53%) |
Jul 21, 2015 | 10.67 | 11.16 | 10.66 | 10.68 | 2,169,626 | +0.06(+0.56%) |
Jul 20, 2015 | 11.13 | 11.17 | 10.52 | 10.62 | 1,805,618 | -0.67(-5.93%) |
Jul 17, 2015 | 11.61 | 11.63 | 11.11 | 11.29 | 1,687,403 | -0.45(-3.83%) |
Jul 16, 2015 | 12.03 | 12.06 | 11.72 | 11.74 | 1,105,109 | -0.23(-1.92%) |
Jul 15, 2015 | 12.10 | 12.23 | 11.80 | 11.97 | 1,872,900 | -0.06(-0.50%) |
Jul 14, 2015 | 12.03 | 12.51 | 11.80 | 12.03 | 3,570,015 | -0.08(-0.66%) |
Jul 13, 2015 | 11.35 | 12.16 | 11.23 | 12.11 | 3,811,936 | +0.86(+7.64%) |
Jul 10, 2015 | 11.89 | 11.91 | 11.19 | 11.25 | 2,341,556 | -0.12(-1.06%) |
Jul 09, 2015 | 11.81 | 11.98 | 11.37 | 11.37 | 2,719,663 | -0.12(-1.04%) |
Jul 08, 2015 | 12.25 | 12.30 | 11.38 | 11.49 | 3,976,634 | -0.77(-6.28%) |
Jul 07, 2015 | 11.74 | 12.31 | 11.18 | 12.26 | 4,790,961 | +0.39(+3.29%) |
Jul 06, 2015 | 11.80 | 11.92 | 11.56 | 11.87 | 2,896,819 | -0.20(-1.66%) |
Jul 03, 2015 | 12.08 | 12.40 | 12.06 | 12.07 | 744,529 | +0.02(+0.17%) |
Jul 02, 2015 | 12.24 | 12.33 | 11.96 | 12.05 | 2,448,671 | -0.33(-2.67%) |
Jun 30, 2015 | 12.38 | 12.38 | 12.38 | 0 | -0.47(-3.66%) | |
Jun 29, 2015 | 12.74 | 13.08 | 12.71 | 12.85 | 1,508,946 | -0.15(-1.15%) |
Jun 26, 2015 | 13.10 | 13.15 | 12.78 | 13.00 | 2,100,304 | -0.13(-0.99%) |
Jun 25, 2015 | 13.91 | 13.91 | 13.13 | 13.13 | 2,463,356 | -0.79(-5.68%) |
Jun 24, 2015 | 13.79 | 14.24 | 13.75 | 13.92 | 1,686,492 | +0.11(+0.80%) |
Jun 23, 2015 | 13.46 | 13.89 | 13.38 | 13.81 | 3,343,633 | +0.47(+3.52%) |
Jun 22, 2015 | 13.36 | 13.46 | 13.27 | 13.34 | 1,742,223 | -0.03(-0.22%) |
Jun 19, 2015 | 13.25 | 13.62 | 13.25 | 13.37 | 5,601,788 | -0.32(-2.34%) |
Jun 18, 2015 | 13.74 | 13.86 | 13.33 | 13.69 | 1,550,632 | +0.02(+0.15%) |
Jun 17, 2015 | 13.55 | 13.70 | 13.29 | 13.67 | 3,134,439 | +0.20(+1.48%) |
Jun 16, 2015 | 13.67 | 13.68 | 13.33 | 13.47 | 2,105,717 | -0.26(-1.89%) |
Jun 15, 2015 | 13.85 | 13.92 | 13.70 | 13.73 | 1,793,127 | -0.24(-1.72%) |
Jun 12, 2015 | 14.22 | 14.30 | 13.94 | 13.97 | 1,226,604 | -0.26(-1.83%) |
Jun 11, 2015 | 14.30 | 14.32 | 14.08 | 14.23 | 1,410,975 | -0.27(-1.86%) |
Jun 10, 2015 | 14.67 | 15.02 | 14.40 | 14.50 | 1,906,657 | +0.05(+0.35%) |
Jun 09, 2015 | 14.27 | 14.68 | 14.27 | 14.45 | 1,728,386 | +0.37(+2.63%) |
Jun 08, 2015 | 14.44 | 14.57 | 13.98 | 14.08 | 1,259,693 | -0.38(-2.63%) |
Jun 05, 2015 | 14.54 | 14.90 | 14.37 | 14.46 | 1,290,886 | -0.12(-0.82%) |
Jun 04, 2015 | 14.77 | 14.87 | 14.46 | 14.58 | 2,316,587 | -0.43(-2.86%) |
Jun 03, 2015 | 15.16 | 15.40 | 14.91 | 15.01 | 1,533,547 | -0.25(-1.64%) |
Jun 02, 2015 | 14.45 | 15.59 | 14.43 | 15.26 | 3,606,173 | +0.82(+5.68%) |
Jun 01, 2015 | 14.61 | 14.61 | 14.28 | 14.44 | 1,364,543 | -0.03(-0.21%) |
May 29, 2015 | 15.02 | 15.22 | 14.47 | 14.47 | 2,297,577 | -0.62(-4.11%) |
May 28, 2015 | 14.80 | 15.11 | 14.54 | 15.09 | 2,243,066 | +0.15(+1.00%) |
May 27, 2015 | 14.83 | 15.08 | 14.58 | 14.94 | 1,742,650 | +0.20(+1.36%) |
May 26, 2015 | 15.26 | 15.41 | 14.66 | 14.74 | 1,859,066 | -0.69(-4.47%) |
May 25, 2015 | 15.63 | 15.64 | 15.26 | 15.43 | 368,350 | -0.11(-0.71%) |
May 22, 2015 | 15.64 | 15.77 | 15.44 | 15.54 | 1,196,173 | -0.10(-0.64%) |
May 21, 2015 | 15.90 | 16.06 | 15.50 | 15.64 | 3,201,092 | -0.24(-1.51%) |
May 20, 2015 | 16.00 | 16.14 | 15.88 | 15.88 | 1,325,456 | -0.04(-0.25%) |
May 19, 2015 | 16.20 | 16.26 | 15.76 | 15.92 | 3,246,873 | -0.69(-4.15%) |
May 15, 2015 | 16.61 | 16.61 | 16.61 | 0 | -0.13(-0.78%) | |
May 14, 2015 | 16.84 | 17.25 | 16.59 | 16.74 | 1,619,164 | -0.13(-0.77%) |
May 13, 2015 | 17.40 | 17.54 | 16.79 | 16.87 | 1,417,622 | -0.38(-2.20%) |
May 12, 2015 | 17.32 | 17.57 | 17.12 | 17.25 | 1,895,252 | -0.16(-0.92%) |
May 11, 2015 | 17.98 | 18.41 | 17.39 | 17.41 | 1,680,695 | -0.65(-3.60%) |
May 08, 2015 | 17.92 | 18.28 | 17.80 | 18.06 | 1,188,784 | +0.04(+0.22%) |
May 07, 2015 | 18.22 | 18.22 | 17.69 | 18.02 | 1,695,009 | -0.30(-1.64%) |
May 06, 2015 | 18.54 | 18.69 | 18.13 | 18.32 | 1,424,036 | -0.39(-2.08%) |
May 05, 2015 | 19.19 | 19.47 | 18.65 | 18.71 | 3,257,352 | -0.39(-2.04%) |
May 04, 2015 | 18.95 | 19.30 | 18.80 | 19.10 | 2,054,292 | +0.18(+0.95%) |
May 01, 2015 | 18.33 | 18.95 | 18.31 | 18.92 | 2,672,424 | +0.63(+3.44%) |
Apr 30, 2015 | 17.61 | 18.41 | 17.46 | 18.29 | 5,756,204 | +0.39(+2.18%) |
Apr 29, 2015 | 17.81 | 18.05 | 17.81 | 17.90 | 2,462,855 | -0.07(-0.39%) |
Apr 28, 2015 | 18.13 | 17.71 | 17.97 | 2,567,217 | +0.26(+1.47%) | |
Apr 27, 2015 | 17.33 | 18.00 | 17.29 | 17.71 | 2,808,161 | +0.26(+1.49%) |
Apr 24, 2015 | 16.56 | 17.46 | 16.56 | 17.45 | 2,899,426 | +1.04(+6.34%) |
Apr 23, 2015 | 15.76 | 16.47 | 15.60 | 16.41 | 2,494,942 | +0.67(+4.26%) |
Apr 22, 2015 | 15.66 | 15.95 | 15.60 | 15.74 | 1,282,202 | -0.09(-0.57%) |
Apr 21, 2015 | 16.25 | 16.52 | 15.52 | 15.83 | 4,998,424 | -1.09(-6.44%) |
Apr 20, 2015 | 16.50 | 16.93 | 16.43 | 16.92 | 2,203,759 | +0.42(+2.55%) |
Apr 17, 2015 | 16.57 | 16.78 | 16.40 | 16.50 | 1,350,737 | -0.25(-1.49%) |
Apr 16, 2015 | 16.93 | 17.07 | 16.62 | 16.75 | 2,476,587 | -0.29(-1.70%) |
Apr 15, 2015 | 16.94 | 17.25 | 16.76 | 17.04 | 2,828,633 | +0.20(+1.19%) |
Apr 14, 2015 | 16.75 | 16.85 | 16.54 | 16.84 | 2,252,197 | +0.19(+1.14%) |
Apr 13, 2015 | 17.16 | 17.17 | 16.56 | 16.65 | 2,532,110 | -0.65(-3.76%) |
Apr 10, 2015 | 17.63 | 17.73 | 17.20 | 17.30 | 1,795,317 | -0.25(-1.42%) |
Apr 09, 2015 | 17.64 | 17.69 | 17.34 | 17.55 | 2,849,946 | +0.01(+0.06%) |
Apr 08, 2015 | 17.56 | 17.76 | 17.38 | 17.54 | 1,873,021 | +0.16(+0.92%) |
Apr 07, 2015 | 17.26 | 17.50 | 17.11 | 17.38 | 1,964,009 | -0.02(-0.11%) |
Apr 06, 2015 | 17.28 | 17.46 | 17.06 | 17.40 | 2,802,912 | +0.25(+1.46%) |
Apr 02, 2015 | 17.15 | 17.15 | 17.15 | 0 | +0.16(+0.94%) | |
Apr 01, 2015 | 17.40 | 17.55 | 16.97 | 16.99 | 2,555,578 | -0.39(-2.24%) |
Mar 31, 2015 | 17.77 | 18.23 | 17.21 | 17.38 | 4,133,585 | -2.07(-10.64%) |
Mar 30, 2015 | 17.54 | 20.14 | 17.31 | 19.45 | 7,484,945 | +1.98(+11.33%) |
Mar 27, 2015 | 17.88 | 17.92 | 17.24 | 17.47 | 2,403,149 | -0.54(-3.00%) |
Mar 26, 2015 | 18.77 | 18.91 | 17.96 | 18.01 | 2,233,495 | -0.52(-2.81%) |
Mar 25, 2015 | 19.47 | 19.79 | 18.53 | 18.53 | 2,068,547 | -0.81(-4.19%) |
Mar 24, 2015 | 19.35 | 19.69 | 19.06 | 19.34 | 1,825,619 | -0.41(-2.08%) |
Mar 23, 2015 | 18.90 | 19.87 | 18.90 | 19.75 | 3,000,976 | +0.87(+4.61%) |
Mar 20, 2015 | 17.95 | 19.04 | 17.88 | 18.88 | 4,614,668 | +1.27(+7.21%) |
Mar 19, 2015 | 18.05 | 18.05 | 17.55 | 17.61 | 1,624,925 | -0.22(-1.23%) |
Mar 18, 2015 | 16.96 | 17.89 | 16.91 | 17.83 | 1,344,126 | +0.56(+3.24%) |
Mar 17, 2015 | 17.24 | 17.32 | 16.85 | 17.27 | 1,599,472 | -0.05(-0.29%) |
Mar 16, 2015 | 17.60 | 17.73 | 17.21 | 17.32 | 2,100,705 | -0.24(-1.37%) |
Mar 13, 2015 | 17.61 | 17.70 | 17.04 | 17.56 | 2,184,691 | -0.35(-1.95%) |
Mar 12, 2015 | 18.11 | 18.24 | 17.89 | 17.91 | 2,046,229 | +0.17(+0.96%) |
Mar 11, 2015 | 17.35 | 17.78 | 17.25 | 17.74 | 1,520,009 | +0.30(+1.72%) |
Mar 10, 2015 | 17.51 | 17.83 | 17.27 | 17.44 | 2,102,794 | -0.49(-2.73%) |
Mar 09, 2015 | 18.17 | 18.29 | 17.84 | 17.93 | 1,267,057 | -0.19(-1.05%) |
Mar 06, 2015 | 18.43 | 18.74 | 17.98 | 18.12 | 2,401,226 | -0.66(-3.51%) |
Mar 05, 2015 | 18.91 | 19.08 | 18.47 | 18.78 | 1,611,555 | +0.15(+0.81%) |
Mar 04, 2015 | 19.55 | 18.32 | 18.63 | 2,744,994 | -0.92(-4.71%) | |
Mar 03, 2015 | 19.52 | 19.55 | 1,780,810 | -0.40(-2.01%) | ||
Mar 02, 2015 | 20.05 | 20.58 | 19.77 | 19.95 | 2,524,447 | -0.13(-0.65%) |
Feb 27, 2015 | 19.74 | 20.37 | 19.57 | 20.08 | 3,623,076 | +0.58(+2.97%) |
Feb 26, 2015 | 19.44 | 19.50 | 1,834,565 | +0.19(+0.98%) | ||
Feb 25, 2015 | 19.21 | 19.41 | 18.99 | 19.31 | 1,768,929 | +0.10(+0.52%) |
Feb 24, 2015 | 19.06 | 19.50 | 19.02 | 19.21 | 2,376,229 | +0.53(+2.84%) |
Feb 23, 2015 | 19.18 | 19.22 | 18.54 | 18.68 | 2,302,280 | -0.63(-3.26%) |
Feb 20, 2015 | 19.47 | 19.62 | 19.09 | 19.31 | 2,665,299 | -0.22(-1.13%) |
Feb 19, 2015 | 19.71 | 19.86 | 19.40 | 19.53 | 3,668,187 | -0.38(-1.91%) |
Feb 18, 2015 | 19.50 | 20.18 | 19.45 | 19.91 | 4,412,826 | +0.39(+2.00%) |
Feb 17, 2015 | 18.96 | 19.61 | 18.87 | 19.52 | 2,988,013 | +0.37(+1.93%) |
Feb 13, 2015 | 19.15 | 19.15 | 19.15 | 0 | +0.42(+2.24%) | |
Feb 12, 2015 | 17.96 | 18.75 | 17.84 | 18.73 | 3,343,823 | +1.12(+6.36%) |
Feb 11, 2015 | 17.74 | 17.79 | 17.11 | 17.61 | 3,115,283 | -0.20(-1.12%) |
Feb 10, 2015 | 18.36 | 18.42 | 17.74 | 17.81 | 2,895,437 | -0.81(-4.35%) |
Feb 09, 2015 | 18.25 | 18.86 | 18.12 | 18.62 | 1,553,199 | +0.55(+3.04%) |
Feb 06, 2015 | 18.44 | 18.68 | 17.90 | 18.07 | 1,699,563 | -0.49(-2.64%) |
Feb 05, 2015 | 18.06 | 18.70 | 17.98 | 18.56 | 2,017,862 | +0.58(+3.23%) |
Feb 04, 2015 | 17.84 | 18.19 | 17.65 | 17.98 | 2,148,610 | -0.39(-2.12%) |
Feb 03, 2015 | 17.75 | 18.39 | 17.71 | 18.37 | 4,085,085 | +1.27(+7.43%) |
Feb 02, 2015 | 16.56 | 17.15 | 16.30 | 17.10 | 3,097,923 | +0.65(+3.95%) |
Jan 30, 2015 | 15.79 | 16.72 | 15.55 | 16.45 | 4,668,754 | +0.71(+4.51%) |
Jan 29, 2015 | 15.61 | 15.76 | 15.38 | 15.74 | 2,555,713 | +0.17(+1.09%) |
Jan 28, 2015 | 15.59 | 15.89 | 15.40 | 15.57 | 2,550,770 | -0.07(-0.45%) |
Jan 27, 2015 | 15.31 | 15.67 | 15.26 | 15.64 | 2,754,722 | -0.23(-1.45%) |
Jan 26, 2015 | 15.56 | 15.92 | 15.28 | 15.87 | 1,868,521 | +0.39(+2.52%) |
Jan 23, 2015 | 15.95 | 15.95 | 15.21 | 15.48 | 2,758,733 | -0.49(-3.07%) |
Jan 22, 2015 | 15.70 | 15.97 | 2,326,955 | +0.10(+0.63%) | ||
Jan 21, 2015 | 14.88 | 15.95 | 14.67 | 15.87 | 3,346,342 | +1.23(+8.40%) |
Jan 20, 2015 | 14.30 | 14.71 | 14.23 | 14.64 | 1,713,760 | +0.23(+1.60%) |
Jan 19, 2015 | 14.17 | 14.63 | 13.76 | 14.41 | 713,063 | +0.21(+1.48%) |
Jan 16, 2015 | 13.63 | 14.30 | 13.63 | 14.20 | 2,349,228 | +0.64(+4.72%) |
Jan 15, 2015 | 13.52 | 13.56 | 2,986,105 | -0.15(-1.09%) | ||
Jan 14, 2015 | 12.55 | 13.77 | 12.46 | 13.71 | 4,825,364 | -0.95(-6.48%) |
Jan 13, 2015 | 15.45 | 15.53 | 14.46 | 14.66 | 3,819,643 | -0.93(-5.97%) |
Jan 12, 2015 | 15.93 | 15.95 | 15.30 | 15.59 | 3,221,773 | -0.58(-3.59%) |
Jan 09, 2015 | 16.44 | 16.44 | 16.04 | 16.17 | 1,649,657 | -0.10(-0.61%) |
Jan 08, 2015 | 15.85 | 16.55 | 15.70 | 16.27 | 2,691,390 | +0.71(+4.56%) |
Jan 07, 2015 | 15.72 | 15.81 | 15.51 | 15.56 | 1,725,076 | -0.02(-0.13%) |
Jan 06, 2015 | 15.58 | 15.91 | 15.52 | 15.58 | 2,187,233 | +0.01(+0.06%) |
Jan 05, 2015 | 16.09 | 16.10 | 15.35 | 15.57 | 2,464,704 | -0.56(-3.47%) |