Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.191 | 9.282 | 9.008 | 9.244 | 1,753,456 | +0.12(+1.33%) |
Feb 26, 2016 | 9.259 | 9.404 | 9.031 | 9.122 | 1,651,052 | +0.10(+1.10%) |
Feb 25, 2016 | 8.955 | 9.175 | 8.803 | 9.023 | 1,441,425 | +0.05(+0.59%) |
Feb 24, 2016 | 8.419 | 9.009 | 8.419 | 8.970 | 1,398,312 | +0.20(+2.24%) |
Feb 23, 2016 | 8.963 | 9.046 | 8.563 | 8.774 | 1,550,786 | -0.32(-3.57%) |
Feb 22, 2016 | 8.970 | 9.151 | 8.955 | 9.098 | 1,516,365 | +0.51(+5.98%) |
Feb 19, 2016 | 8.487 | 8.638 | 8.336 | 8.585 | 1,164,662 | -0.17(-1.98%) |
Feb 18, 2016 | 9.159 | 9.196 | 8.600 | 8.759 | 1,862,000 | -0.19(-2.11%) |
Feb 17, 2016 | 8.374 | 8.970 | 8.253 | 8.947 | 1,533,858 | +0.84(+10.33%) |
Feb 16, 2016 | 8.004 | 8.125 | 7.891 | 8.110 | 1,304,059 | +0.25(+3.17%) |
Feb 12, 2016 | 7.823 | 7.861 | 7.861 | 7.861 | 1,765,325 | +0.29(+3.89%) |
Feb 11, 2016 | 7.144 | 7.663 | 7.054 | 7.567 | 2,296,197 | +0.17(+2.35%) |
Feb 10, 2016 | 7.484 | 7.763 | 7.303 | 7.393 | 1,597,114 | -0.17(-2.20%) |
Feb 09, 2016 | 7.778 | 7.944 | 7.461 | 7.559 | 1,718,803 | -0.42(-5.29%) |
Feb 08, 2016 | 8.004 | 8.276 | 7.884 | 7.982 | 1,897,100 | -0.23(-2.85%) |
Feb 05, 2016 | 7.869 | 8.314 | 7.778 | 8.216 | 1,282,571 | +0.18(+2.25%) |
Feb 04, 2016 | 8.208 | 8.487 | 7.982 | 8.035 | 1,889,531 | -0.07(-0.84%) |
Feb 03, 2016 | 7.695 | 8.102 | 7.397 | 8.102 | 1,830,859 | +0.64(+8.59%) |
Feb 02, 2016 | 7.605 | 7.605 | 7.378 | 7.461 | 1,324,598 | -0.48(-6.08%) |
Feb 01, 2016 | 8.004 | 8.110 | 7.822 | 7.944 | 1,314,980 | -0.43(-5.14%) |
Jan 29, 2016 | 8.201 | 8.389 | 7.838 | 8.374 | 1,895,329 | +0.42(+5.31%) |
Jan 28, 2016 | 7.823 | 8.027 | 7.484 | 7.952 | 2,756,239 | +0.70(+9.68%) |
Jan 27, 2016 | 7.009 | 7.484 | 6.880 | 7.250 | 2,456,498 | +0.21(+3.00%) |
Jan 26, 2016 | 6.934 | 7.180 | 6.695 | 7.039 | 1,369,275 | +0.34(+5.13%) |
Jan 25, 2016 | 7.166 | 7.397 | 6.677 | 6.695 | 1,950,569 | -0.66(-9.03%) |
Jan 22, 2016 | 7.382 | 7.464 | 7.016 | 7.360 | 1,930,612 | +0.64(+9.56%) |
Jan 21, 2016 | 6.345 | 6.979 | 6.315 | 6.718 | 1,267,271 | +0.43(+6.76%) |
Jan 20, 2016 | 6.457 | 6.479 | 5.837 | 6.292 | 1,797,018 | -0.49(-7.16%) |
Jan 19, 2016 | 6.867 | 7.001 | 6.658 | 6.778 | 1,527,079 | -0.04(-0.66%) |
Jan 15, 2016 | 6.680 | 6.822 | 6.822 | 6.822 | 1,425,467 | -0.44(-6.06%) |
Jan 14, 2016 | 6.792 | 7.285 | 6.680 | 7.263 | 1,628,619 | +0.56(+8.35%) |
Jan 13, 2016 | 6.957 | 7.106 | 6.569 | 6.703 | 1,578,029 | -0.10(-1.43%) |
Jan 12, 2016 | 7.039 | 7.173 | 6.546 | 6.800 | 1,688,757 | -0.10(-1.41%) |
Jan 11, 2016 | 7.285 | 7.285 | 6.718 | 6.897 | 1,306,229 | -0.37(-5.13%) |
Jan 08, 2016 | 7.069 | 7.293 | 6.759 | 7.270 | 1,299,946 | +0.34(+4.84%) |
Jan 07, 2016 | 7.666 | 7.676 | 6.908 | 6.934 | 1,863,428 | -0.93(-11.86%) |
Jan 06, 2016 | 8.002 | 8.017 | 7.770 | 7.867 | 1,041,818 | -0.40(-4.87%) |
Jan 05, 2016 | 8.367 | 8.405 | 8.099 | 8.270 | 1,399,137 | -0.15(-1.77%) |
Jan 04, 2016 | 8.681 | 8.875 | 8.323 | 8.420 | 1,591,486 | -0.28(-3.18%) |
Dec 31, 2015 | 8.517 | 8.696 | 8.696 | 8.696 | 1,700,647 | +0.12(+1.39%) |
Dec 30, 2015 | 8.756 | 8.942 | 8.509 | 8.576 | 807,236 | -0.43(-4.81%) |
Dec 29, 2015 | 9.129 | 9.271 | 8.894 | 9.009 | 1,008,877 | +0.01(+0.08%) |
Dec 28, 2015 | 8.891 | 9.039 | 8.713 | 9.002 | 824,716 | -0.01(-0.16%) |
Dec 24, 2015 | 9.231 | 9.017 | 9.017 | 9.017 | 632,055 | -0.18(-1.93%) |
Dec 23, 2015 | 8.395 | 9.209 | 8.395 | 9.194 | 1,749,531 | +1.07(+13.11%) |
Dec 22, 2015 | 8.173 | 8.306 | 8.077 | 8.128 | 1,544,958 | -0.05(-0.63%) |
Dec 21, 2015 | 8.299 | 8.498 | 8.128 | 8.180 | 1,317,439 | -0.16(-1.95%) |
Dec 18, 2015 | 8.062 | 8.469 | 8.032 | 8.343 | 4,139,237 | +0.26(+3.21%) |
Dec 17, 2015 | 8.291 | 8.387 | 7.958 | 8.084 | 1,636,045 | -0.38(-4.46%) |
Dec 16, 2015 | 8.461 | 8.624 | 8.173 | 8.461 | 2,033,850 | -0.04(-0.52%) |
Dec 15, 2015 | 8.247 | 8.602 | 8.232 | 8.506 | 1,615,683 | +0.44(+5.41%) |
Dec 14, 2015 | 8.180 | 8.299 | 7.943 | 8.069 | 1,286,834 | -0.27(-3.20%) |
Dec 11, 2015 | 8.402 | 8.439 | 8.136 | 8.336 | 1,203,974 | -0.24(-2.85%) |
Dec 10, 2015 | 8.491 | 8.721 | 8.424 | 8.580 | 973,386 | -0.02(-0.26%) |
Dec 09, 2015 | 8.543 | 8.972 | 8.350 | 8.602 | 1,421,800 | +0.15(+1.75%) |
Dec 08, 2015 | 8.284 | 8.898 | 8.180 | 8.454 | 1,802,652 | -0.11(-1.30%) |
Dec 07, 2015 | 9.061 | 9.100 | 8.528 | 8.565 | 1,673,394 | -0.87(-9.18%) |
Dec 04, 2015 | 9.594 | 9.609 | 9.335 | 9.431 | 1,272,684 | -0.41(-4.14%) |
Dec 03, 2015 | 9.853 | 10.02 | 9.690 | 9.838 | 937,421 | +0.08(+0.83%) |
Dec 02, 2015 | 9.794 | 10.08 | 9.668 | 9.757 | 1,623,859 | -0.18(-1.79%) |
Dec 01, 2015 | 9.675 | 9.957 | 9.616 | 9.935 | 988,724 | +0.28(+2.91%) |
Nov 30, 2015 | 9.594 | 9.805 | 9.557 | 9.653 | 1,625,207 | +0.11(+1.16%) |
Nov 27, 2015 | 9.742 | 9.764 | 9.453 | 9.542 | 580,820 | -0.35(-3.52%) |
Nov 25, 2015 | 9.831 | 9.890 | 9.890 | 9.890 | 1,107,143 | -0.02(-0.22%) |
Nov 24, 2015 | 9.707 | 9.979 | 9.685 | 9.912 | 1,689,466 | +0.40(+4.17%) |
Nov 23, 2015 | 9.266 | 9.626 | 9.185 | 9.516 | 1,227,246 | +0.22(+2.37%) |
Nov 20, 2015 | 9.596 | 9.729 | 9.273 | 9.295 | 910,963 | -0.32(-3.29%) |
Nov 19, 2015 | 9.832 | 9.979 | 9.589 | 9.611 | 745,426 | -0.32(-3.18%) |
Nov 18, 2015 | 9.890 | 10.09 | 9.663 | 9.927 | 1,219,019 | +0.12(+1.20%) |
Nov 17, 2015 | 9.839 | 10.01 | 9.655 | 9.810 | 1,067,860 | -0.15(-1.55%) |
Nov 16, 2015 | 9.449 | 9.986 | 9.383 | 9.964 | 1,133,372 | +0.48(+5.12%) |
Nov 13, 2015 | 9.288 | 9.585 | 9.148 | 9.479 | 935,495 | +0.14(+1.49%) |
Nov 12, 2015 | 9.560 | 9.787 | 9.332 | 9.339 | 1,081,596 | -0.42(-4.29%) |
Nov 11, 2015 | 10.15 | 10.21 | 9.721 | 9.758 | 1,023,135 | -0.36(-3.56%) |
Nov 10, 2015 | 9.949 | 10.22 | 9.868 | 10.12 | 939,999 | +0.10(+1.03%) |
Nov 09, 2015 | 10.20 | 10.40 | 9.971 | 10.02 | 1,278,202 | -0.16(-1.59%) |
Nov 06, 2015 | 10.18 | 10.18 | 9.802 | 10.18 | 1,147,104 | -0.21(-1.98%) |
Nov 05, 2015 | 10.42 | 10.72 | 10.31 | 10.38 | 1,265,944 | -0.24(-2.21%) |
Nov 04, 2015 | 10.99 | 11.06 | 10.46 | 10.62 | 1,455,149 | -0.38(-3.47%) |
Nov 03, 2015 | 10.42 | 11.13 | 10.41 | 11.00 | 1,564,223 | +0.73(+7.16%) |
Nov 02, 2015 | 9.934 | 10.35 | 9.839 | 10.27 | 938,676 | +0.25(+2.49%) |
Oct 30, 2015 | 10.01 | 10.10 | 9.670 | 10.02 | 1,247,770 | +0.06(+0.59%) |
Oct 29, 2015 | 10.21 | 10.52 | 9.964 | 9.956 | 1,261,538 | -0.11(-1.09%) |
Oct 28, 2015 | 9.721 | 10.28 | 9.692 | 10.07 | 1,277,167 | +0.46(+4.82%) |
Oct 27, 2015 | 9.669 | 9.669 | 9.407 | 9.604 | 1,342,801 | -0.31(-3.09%) |
Oct 26, 2015 | 10.02 | 10.08 | 9.790 | 9.910 | 933,156 | -0.18(-1.74%) |
Oct 23, 2015 | 10.16 | 10.27 | 9.892 | 10.09 | 964,426 | -0.17(-1.71%) |
Oct 22, 2015 | 10.18 | 10.46 | 10.06 | 10.26 | 1,138,938 | +0.23(+2.33%) |
Oct 21, 2015 | 10.27 | 10.27 | 9.742 | 10.03 | 1,365,751 | -0.31(-3.03%) |
Oct 20, 2015 | 10.21 | 10.76 | 10.18 | 10.34 | 1,180,196 | +0.14(+1.36%) |
Oct 19, 2015 | 10.77 | 10.84 | 10.15 | 10.20 | 938,618 | -0.84(-7.60%) |
Oct 16, 2015 | 11.22 | 11.40 | 10.92 | 11.04 | 1,174,032 | -0.11(-0.98%) |
Oct 15, 2015 | 11.00 | 11.16 | 10.68 | 11.15 | 961,628 | +0.00(+0.00%) |
Oct 14, 2015 | 10.79 | 11.19 | 10.76 | 11.15 | 965,498 | +0.31(+2.82%) |
Oct 13, 2015 | 10.81 | 11.37 | 10.65 | 10.84 | 990,676 | -0.20(-1.85%) |
Oct 12, 2015 | 11.34 | 11.43 | 10.83 | 11.05 | 454,522 | -0.28(-2.51%) |
Oct 09, 2015 | 11.62 | 11.73 | 11.20 | 11.33 | 1,101,086 | -0.12(-1.02%) |
Oct 08, 2015 | 11.13 | 11.49 | 10.97 | 11.45 | 1,235,568 | +0.35(+3.15%) |
Oct 07, 2015 | 11.04 | 11.32 | 10.71 | 11.10 | 2,101,949 | +0.52(+4.89%) |
Oct 06, 2015 | 9.932 | 10.92 | 9.852 | 10.58 | 2,360,089 | +0.76(+7.72%) |
Oct 05, 2015 | 9.378 | 9.939 | 9.349 | 9.823 | 1,309,241 | +0.66(+7.25%) |
Oct 02, 2015 | 8.430 | 9.188 | 8.379 | 9.159 | 892,079 | +0.63(+7.44%) |
Oct 01, 2015 | 8.605 | 8.794 | 8.328 | 8.525 | 965,914 | +0.19(+2.27%) |
Sep 30, 2015 | 8.182 | 8.459 | 8.072 | 8.335 | 824,820 | +0.18(+2.14%) |
Sep 29, 2015 | 8.167 | 8.233 | 8.029 | 8.160 | 1,091,846 | +0.04(+0.54%) |
Sep 28, 2015 | 8.255 | 8.284 | 7.970 | 8.116 | 1,021,987 | -0.32(-3.80%) |
Sep 25, 2015 | 8.629 | 8.668 | 8.386 | 8.437 | 834,806 | -0.05(-0.60%) |
Sep 24, 2015 | 8.444 | 8.676 | 8.372 | 8.488 | 1,447,361 | -0.12(-1.34%) |
Sep 23, 2015 | 9.334 | 9.370 | 8.574 | 8.603 | 1,018,885 | -0.65(-7.03%) |
Sep 22, 2015 | 9.326 | 9.428 | 9.177 | 9.254 | 747,945 | -0.33(-3.40%) |
Sep 21, 2015 | 9.456 | 9.731 | 9.413 | 9.579 | 882,265 | +0.27(+2.87%) |
Sep 18, 2015 | 9.290 | 9.500 | 9.206 | 9.312 | 1,285,465 | -0.17(-1.83%) |
Sep 17, 2015 | 9.420 | 9.688 | 9.326 | 9.485 | 1,314,802 | +0.04(+0.38%) |
Sep 16, 2015 | 9.052 | 9.456 | 8.994 | 9.449 | 1,586,609 | +0.56(+6.26%) |
Sep 15, 2015 | 8.914 | 9.146 | 8.784 | 8.893 | 693,342 | +0.01(+0.08%) |
Sep 14, 2015 | 8.943 | 9.044 | 8.849 | 8.885 | 707,171 | -0.14(-1.60%) |
Sep 11, 2015 | 8.936 | 9.080 | 8.893 | 9.030 | 970,292 | -0.08(-0.87%) |
Sep 10, 2015 | 8.921 | 9.247 | 8.856 | 9.109 | 1,438,648 | +0.17(+1.86%) |
Sep 09, 2015 | 9.160 | 9.240 | 8.900 | 8.943 | 1,639,699 | -0.10(-1.12%) |
Sep 08, 2015 | 9.153 | 9.399 | 8.965 | 9.044 | 2,101,934 | -0.01(-0.08%) |
Sep 04, 2015 | 8.813 | 9.052 | 9.052 | 9.052 | 1,927,887 | +0.05(+0.56%) |
Sep 03, 2015 | 8.849 | 9.261 | 8.697 | 9.001 | 2,365,007 | +0.20(+2.22%) |
Sep 02, 2015 | 8.921 | 9.023 | 8.343 | 8.806 | 1,894,576 | +0.00(+0.00%) |
Sep 01, 2015 | 8.856 | 9.117 | 8.560 | 8.806 | 2,093,826 | -0.43(-4.69%) |
Aug 31, 2015 | 8.292 | 9.261 | 7.982 | 9.240 | 2,552,778 | +0.84(+9.98%) |
Aug 28, 2015 | 8.010 | 8.661 | 7.938 | 8.401 | 2,357,507 | +0.35(+4.31%) |
Aug 27, 2015 | 7.685 | 8.415 | 7.620 | 8.054 | 2,611,344 | +0.72(+9.86%) |
Aug 26, 2015 | 7.066 | 7.338 | 6.823 | 7.331 | 1,862,722 | +0.47(+6.78%) |
Aug 25, 2015 | 7.317 | 7.424 | 6.851 | 6.866 | 2,146,303 | +0.03(+0.42%) |
Aug 24, 2015 | 6.450 | 7.109 | 6.107 | 6.837 | 2,734,699 | -0.43(-5.91%) |
Aug 21, 2015 | 7.546 | 7.710 | 7.238 | 7.266 | 2,432,226 | -0.44(-5.67%) |
Aug 20, 2015 | 7.932 | 8.047 | 7.703 | 7.703 | 1,993,406 | -0.35(-4.36%) |
Aug 19, 2015 | 8.541 | 8.555 | 7.818 | 8.054 | 2,087,096 | -0.61(-7.02%) |
Aug 18, 2015 | 8.927 | 8.956 | 8.548 | 8.662 | 1,138,067 | -0.29(-3.20%) |
Aug 17, 2015 | 8.956 | 9.056 | 8.748 | 8.949 | 852,067 | -0.15(-1.65%) |
Aug 14, 2015 | 9.615 | 9.815 | 9.035 | 9.099 | 1,469,704 | -0.55(-5.71%) |
Aug 13, 2015 | 9.643 | 10.14 | 9.615 | 9.650 | 1,603,461 | -0.23(-2.32%) |
Aug 12, 2015 | 9.894 | 10.07 | 9.786 | 9.880 | 1,330,609 | +0.02(+0.22%) |
Aug 11, 2015 | 10.07 | 10.07 | 9.600 | 9.858 | 1,452,178 | -0.58(-5.56%) |
Aug 10, 2015 | 9.944 | 10.46 | 9.786 | 10.44 | 1,330,936 | +0.54(+5.50%) |
Aug 07, 2015 | 10.22 | 10.54 | 9.829 | 9.894 | 1,036,947 | -0.46(-4.43%) |
Aug 06, 2015 | 9.958 | 10.37 | 9.679 | 10.35 | 1,242,212 | +0.33(+3.29%) |
Aug 05, 2015 | 10.45 | 10.74 | 9.937 | 10.02 | 1,201,060 | -0.31(-2.98%) |
Aug 04, 2015 | 10.57 | 10.92 | 10.24 | 10.33 | 898,424 | -0.18(-1.70%) |
Aug 03, 2015 | 10.75 | 10.87 | 10.38 | 10.51 | 477,874 | -0.36(-3.29%) |
Jul 31, 2015 | 11.17 | 11.17 | 10.80 | 10.87 | 770,719 | -0.23(-2.06%) |
Jul 30, 2015 | 10.75 | 11.11 | 10.50 | 11.10 | 1,082,915 | +0.35(+3.26%) |
Jul 29, 2015 | 10.45 | 10.88 | 10.27 | 10.75 | 987,394 | +0.33(+3.16%) |
Jul 28, 2015 | 10.29 | 10.54 | 10.02 | 10.42 | 1,073,433 | +0.27(+2.71%) |
Jul 27, 2015 | 10.54 | 10.56 | 10.09 | 10.14 | 1,160,329 | -0.56(-5.20%) |
Jul 24, 2015 | 10.97 | 11.03 | 10.63 | 10.70 | 975,841 | -0.35(-3.19%) |
Jul 23, 2015 | 11.45 | 11.52 | 10.84 | 11.05 | 1,160,449 | -0.30(-2.67%) |
Jul 22, 2015 | 11.57 | 11.65 | 11.28 | 11.35 | 882,212 | -0.53(-4.45%) |
Jul 21, 2015 | 11.92 | 12.14 | 11.79 | 11.88 | 729,127 | +0.08(+0.72%) |
Jul 20, 2015 | 12.15 | 12.15 | 11.77 | 11.80 | 657,125 | -0.37(-3.07%) |
Jul 17, 2015 | 12.41 | 12.44 | 11.97 | 12.17 | 1,127,214 | -0.22(-1.76%) |
Jul 16, 2015 | 12.77 | 12.78 | 12.35 | 12.39 | 784,665 | -0.22(-1.73%) |
Jul 15, 2015 | 12.84 | 12.98 | 12.47 | 12.61 | 1,598,953 | -0.32(-2.51%) |
Jul 14, 2015 | 12.57 | 13.05 | 12.52 | 12.93 | 1,543,832 | +0.32(+2.57%) |
Jul 13, 2015 | 13.33 | 13.33 | 12.49 | 12.61 | 1,500,666 | -0.69(-5.19%) |
Jul 10, 2015 | 14.00 | 14.02 | 13.26 | 13.30 | 1,024,763 | -0.57(-4.12%) |
Jul 09, 2015 | 14.26 | 14.34 | 13.84 | 13.87 | 706,419 | -0.11(-0.76%) |
Jul 08, 2015 | 14.25 | 14.50 | 13.92 | 13.98 | 648,811 | -0.47(-3.22%) |
Jul 07, 2015 | 14.22 | 14.50 | 13.75 | 14.44 | 1,138,765 | +0.22(+1.54%) |
Jul 06, 2015 | 14.00 | 14.43 | 13.92 | 14.22 | 797,477 | -0.13(-0.93%) |
Jul 02, 2015 | 14.17 | 14.36 | 14.36 | 14.36 | 677,954 | +0.42(+3.04%) |
Jul 01, 2015 | 14.41 | 14.43 | 13.78 | 13.93 | 686,956 | -0.50(-3.47%) |
Jun 30, 2015 | 14.62 | 14.72 | 14.41 | 14.43 | 1,050,232 | -0.08(-0.53%) |
Jun 29, 2015 | 14.72 | 14.80 | 14.45 | 14.51 | 692,769 | -0.50(-3.33%) |
Jun 26, 2015 | 15.18 | 15.21 | 14.93 | 15.01 | 672,040 | -0.38(-2.47%) |
Jun 25, 2015 | 15.53 | 15.62 | 15.38 | 15.39 | 528,234 | -0.13(-0.82%) |
Jun 24, 2015 | 15.55 | 15.72 | 15.31 | 15.52 | 521,004 | -0.06(-0.41%) |
Jun 23, 2015 | 15.17 | 15.62 | 15.17 | 15.58 | 449,103 | +0.32(+2.12%) |
Jun 22, 2015 | 15.43 | 15.46 | 15.24 | 15.26 | 504,603 | -0.12(-0.78%) |
Jun 19, 2015 | 15.55 | 15.70 | 15.34 | 15.38 | 562,733 | -0.38(-2.42%) |
Jun 18, 2015 | 15.82 | 15.91 | 15.65 | 15.76 | 418,136 | +0.08(+0.49%) |
Jun 17, 2015 | 15.96 | 16.08 | 15.54 | 15.68 | 509,459 | -0.13(-0.85%) |
Jun 16, 2015 | 15.51 | 15.89 | 15.46 | 15.81 | 437,465 | +0.36(+2.33%) |
Jun 15, 2015 | 15.24 | 15.47 | 15.13 | 15.46 | 416,178 | +0.04(+0.23%) |
Jun 12, 2015 | 15.50 | 15.50 | 15.34 | 15.42 | 338,137 | -0.24(-1.53%) |
Jun 11, 2015 | 15.77 | 15.79 | 15.49 | 15.66 | 412,929 | -0.12(-0.76%) |
Jun 10, 2015 | 15.93 | 15.98 | 15.68 | 15.78 | 339,444 | +0.29(+1.86%) |
Jun 09, 2015 | 15.31 | 15.55 | 15.31 | 15.49 | 481,948 | +0.42(+2.81%) |
Jun 08, 2015 | 15.49 | 15.49 | 14.89 | 15.07 | 565,448 | -0.40(-2.60%) |
Jun 05, 2015 | 15.22 | 15.55 | 15.11 | 15.47 | 605,167 | +0.06(+0.41%) |
Jun 04, 2015 | 15.75 | 15.76 | 15.38 | 15.41 | 555,615 | -0.46(-2.89%) |
Jun 03, 2015 | 15.98 | 16.18 | 15.83 | 15.86 | 386,353 | -0.29(-1.79%) |
Jun 02, 2015 | 15.91 | 16.23 | 15.91 | 16.15 | 827,175 | +0.39(+2.50%) |
Jun 01, 2015 | 15.96 | 15.98 | 15.65 | 15.76 | 383,099 | -0.23(-1.45%) |
May 29, 2015 | 15.87 | 16.07 | 15.75 | 15.99 | 443,453 | +0.07(+0.44%) |
May 28, 2015 | 15.86 | 15.97 | 15.68 | 15.92 | 571,654 | -0.01(-0.09%) |
May 27, 2015 | 16.03 | 16.07 | 15.81 | 15.93 | 1,227,658 | -0.97(-5.75%) |
May 26, 2015 | 16.94 | 17.09 | 16.71 | 16.91 | 460,990 | -0.30(-1.76%) |
May 22, 2015 | 17.37 | 17.21 | 17.21 | 17.21 | 393,321 | -0.42(-2.36%) |
May 21, 2015 | 16.88 | 17.67 | 16.88 | 17.63 | 451,596 | +0.94(+5.66%) |
May 20, 2015 | 16.70 | 16.83 | 16.56 | 16.68 | 422,412 | +0.11(+0.68%) |
May 19, 2015 | 16.91 | 16.91 | 16.49 | 16.57 | 479,736 | -0.35(-2.04%) |
May 18, 2015 | 17.19 | 17.19 | 16.77 | 16.91 | 347,503 | -0.27(-1.60%) |
May 15, 2015 | 17.11 | 17.27 | 16.87 | 17.19 | 348,813 | -0.10(-0.57%) |
May 14, 2015 | 17.53 | 17.71 | 17.27 | 17.29 | 398,175 | -0.18(-1.01%) |
May 13, 2015 | 17.39 | 17.58 | 17.18 | 17.46 | 492,829 | +0.27(+1.56%) |
May 12, 2015 | 17.51 | 17.76 | 17.18 | 17.20 | 502,289 | -0.22(-1.25%) |
May 11, 2015 | 17.98 | 18.04 | 17.34 | 17.41 | 505,379 | -0.62(-3.44%) |
May 08, 2015 | 17.70 | 18.06 | 17.25 | 18.04 | 534,396 | +0.68(+3.90%) |
May 07, 2015 | 18.01 | 18.06 | 17.16 | 17.36 | 1,021,966 | -0.65(-3.60%) |
May 06, 2015 | 18.08 | 18.54 | 17.65 | 18.01 | 713,603 | +0.01(+0.04%) |
May 05, 2015 | 18.51 | 18.72 | 17.93 | 18.00 | 399,862 | -0.20(-1.12%) |
May 04, 2015 | 18.13 | 18.45 | 18.04 | 18.20 | 271,990 | +0.07(+0.39%) |
May 01, 2015 | 18.31 | 18.38 | 17.97 | 18.13 | 277,870 | -0.26(-1.42%) |
Apr 30, 2015 | 18.75 | 18.79 | 18.27 | 18.39 | 507,506 | -0.36(-1.92%) |
Apr 29, 2015 | 18.44 | 19.00 | 18.40 | 18.75 | 260,229 | +0.30(+1.64%) |
Apr 28, 2015 | 18.58 | 18.74 | 18.40 | 18.45 | 238,649 | -0.20(-1.06%) |
Apr 27, 2015 | 18.75 | 18.84 | 18.54 | 18.65 | 295,656 | +0.06(+0.30%) |
Apr 24, 2015 | 18.72 | 18.93 | 18.48 | 18.59 | 442,618 | -0.15(-0.79%) |
Apr 23, 2015 | 18.42 | 18.88 | 18.42 | 18.74 | 335,506 | +0.40(+2.19%) |
Apr 22, 2015 | 18.54 | 18.54 | 18.04 | 18.34 | 346,930 | -0.04(-0.19%) |
Apr 21, 2015 | 18.74 | 18.80 | 18.17 | 18.37 | 415,433 | -0.37(-1.96%) |
Apr 20, 2015 | 18.75 | 19.01 | 18.66 | 18.74 | 426,875 | +0.06(+0.30%) |
Apr 17, 2015 | 18.69 | 18.83 | 18.50 | 18.68 | 382,632 | -0.04(-0.23%) |
Apr 16, 2015 | 18.73 | 18.96 | 18.30 | 18.73 | 391,647 | +0.09(+0.49%) |
Apr 15, 2015 | 17.94 | 18.95 | 17.89 | 18.63 | 609,516 | +0.85(+4.80%) |
Apr 14, 2015 | 17.27 | 17.80 | 17.25 | 17.78 | 389,787 | +0.69(+4.04%) |
Apr 13, 2015 | 17.38 | 17.51 | 17.01 | 17.09 | 246,106 | -0.14(-0.82%) |
Apr 10, 2015 | 17.15 | 17.30 | 17.06 | 17.23 | 183,220 | +0.18(+1.03%) |
Apr 09, 2015 | 16.98 | 17.21 | 16.96 | 17.06 | 290,811 | +0.08(+0.50%) |
Apr 08, 2015 | 17.74 | 17.77 | 16.94 | 16.97 | 467,750 | -0.68(-3.87%) |
Apr 07, 2015 | 17.40 | 17.94 | 17.33 | 17.65 | 400,948 | +0.26(+1.50%) |
Apr 06, 2015 | 16.88 | 17.58 | 16.88 | 17.39 | 696,883 | +0.66(+3.92%) |
Apr 02, 2015 | 16.22 | 16.74 | 16.74 | 16.74 | 439,861 | +0.47(+2.86%) |
Apr 01, 2015 | 15.84 | 16.34 | 15.74 | 16.27 | 424,680 | +0.53(+3.36%) |
Mar 31, 2015 | 15.85 | 16.00 | 15.70 | 15.74 | 284,485 | -0.23(-1.41%) |
Mar 30, 2015 | 16.02 | 16.29 | 15.87 | 15.97 | 475,005 | -0.13(-0.83%) |
Mar 27, 2015 | 16.51 | 16.59 | 16.09 | 16.10 | 342,443 | -0.56(-3.38%) |
Mar 26, 2015 | 17.00 | 17.14 | 16.57 | 16.67 | 462,816 | +0.06(+0.38%) |
Mar 25, 2015 | 16.71 | 16.86 | 16.42 | 16.60 | 466,704 | +0.05(+0.30%) |
Mar 24, 2015 | 16.54 | 16.62 | 16.28 | 16.55 | 323,289 | +0.15(+0.90%) |
Mar 23, 2015 | 16.22 | 16.66 | 16.15 | 16.41 | 496,821 | +0.34(+2.11%) |
Mar 20, 2015 | 15.89 | 16.30 | 15.85 | 16.07 | 500,425 | +0.47(+2.98%) |
Mar 19, 2015 | 15.72 | 16.00 | 15.50 | 15.60 | 696,864 | -0.50(-3.11%) |
Mar 18, 2015 | 14.90 | 16.17 | 14.88 | 16.10 | 721,564 | +0.99(+6.53%) |
Mar 17, 2015 | 14.85 | 15.21 | 14.67 | 15.12 | 529,956 | +0.17(+1.13%) |
Mar 16, 2015 | 15.20 | 15.24 | 14.67 | 14.95 | 969,303 | -0.43(-2.80%) |
Mar 13, 2015 | 15.51 | 15.51 | 15.01 | 15.38 | 399,642 | -0.18(-1.18%) |
Mar 12, 2015 | 16.11 | 16.11 | 15.49 | 15.56 | 533,223 | -0.01(-0.09%) |
Mar 11, 2015 | 15.86 | 16.03 | 15.46 | 15.58 | 585,250 | +0.17(+1.10%) |
Mar 10, 2015 | 15.43 | 15.67 | 15.16 | 15.41 | 591,072 | -0.32(-2.02%) |
Mar 09, 2015 | 16.23 | 16.36 | 15.67 | 15.72 | 634,866 | -0.44(-2.75%) |
Mar 06, 2015 | 16.75 | 16.77 | 16.01 | 16.17 | 719,315 | -0.67(-3.98%) |
Mar 05, 2015 | 17.34 | 17.34 | 16.81 | 16.84 | 334,489 | -0.52(-3.00%) |
Mar 04, 2015 | 17.13 | 17.42 | 17.01 | 17.36 | 331,377 | +0.13(+0.78%) |
Mar 03, 2015 | 17.06 | 17.40 | 17.06 | 17.22 | 468,400 | +0.15(+0.91%) |