Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.930 | 5.350 | 4.900 | 5.110 | 6,446,298 | +0.16(+3.23%) |
Feb 26, 2016 | 4.940 | 5.230 | 4.804 | 4.950 | 4,240,230 | +0.23(+4.87%) |
Feb 25, 2016 | 4.430 | 4.850 | 4.290 | 4.720 | 4,463,927 | +0.33(+7.52%) |
Feb 24, 2016 | 4.400 | 4.480 | 4.210 | 4.390 | 3,565,095 | -0.19(-4.15%) |
Feb 23, 2016 | 4.660 | 4.760 | 4.250 | 4.580 | 4,982,170 | -0.09(-1.93%) |
Feb 22, 2016 | 4.420 | 4.900 | 4.320 | 4.670 | 7,508,356 | +0.57(+13.90%) |
Feb 19, 2016 | 4.600 | 4.605 | 3.900 | 4.100 | 9,665,558 | -0.64(-13.50%) |
Feb 18, 2016 | 5.150 | 5.150 | 4.630 | 4.740 | 3,598,538 | -0.33(-6.51%) |
Feb 17, 2016 | 4.670 | 5.185 | 4.040 | 5.070 | 8,428,440 | +0.28(+5.85%) |
Feb 16, 2016 | 5.590 | 5.650 | 4.735 | 4.790 | 5,250,794 | -0.61(-11.30%) |
Feb 12, 2016 | 5.690 | 5.400 | 5.400 | 5.400 | 3,689,400 | -0.07(-1.28%) |
Feb 11, 2016 | 5.580 | 5.650 | 4.980 | 5.470 | 6,421,678 | -0.18(-3.19%) |
Feb 10, 2016 | 6.080 | 6.350 | 5.610 | 5.650 | 4,412,285 | -0.45(-7.38%) |
Feb 09, 2016 | 6.020 | 6.220 | 5.620 | 6.100 | 2,422,570 | -0.15(-2.40%) |
Feb 08, 2016 | 6.170 | 6.280 | 5.930 | 6.250 | 2,927,567 | -0.19(-2.95%) |
Feb 05, 2016 | 7.060 | 7.140 | 6.410 | 6.440 | 6,022,500 | -0.70(-9.80%) |
Feb 04, 2016 | 7.470 | 7.690 | 6.960 | 7.140 | 4,371,292 | -0.27(-3.64%) |
Feb 03, 2016 | 7.290 | 7.455 | 6.840 | 7.410 | 2,865,356 | +0.38(+5.41%) |
Feb 02, 2016 | 7.000 | 7.140 | 6.720 | 7.030 | 3,322,076 | -0.23(-3.17%) |
Feb 01, 2016 | 7.410 | 7.620 | 7.090 | 7.260 | 3,085,926 | -0.50(-6.44%) |
Jan 29, 2016 | 7.280 | 7.800 | 7.060 | 7.760 | 2,938,633 | +0.41(+5.58%) |
Jan 28, 2016 | 7.550 | 7.688 | 7.200 | 7.350 | 2,559,252 | +0.36(+5.15%) |
Jan 27, 2016 | 6.650 | 7.360 | 6.530 | 6.990 | 2,815,529 | +0.29(+4.33%) |
Jan 26, 2016 | 6.380 | 6.780 | 6.200 | 6.700 | 3,592,664 | +0.55(+8.94%) |
Jan 25, 2016 | 6.300 | 6.670 | 6.120 | 6.150 | 2,965,446 | -0.40(-6.11%) |
Jan 22, 2016 | 7.120 | 7.390 | 6.500 | 6.550 | 4,869,535 | -0.24(-3.53%) |
Jan 21, 2016 | 5.940 | 7.050 | 5.850 | 6.790 | 4,357,997 | +0.68(+11.13%) |
Jan 20, 2016 | 6.360 | 6.450 | 5.170 | 6.110 | 8,466,644 | -0.64(-9.48%) |
Jan 19, 2016 | 6.680 | 7.060 | 6.440 | 6.750 | 3,239,677 | -0.32(-4.53%) |
Jan 15, 2016 | 6.660 | 7.070 | 7.070 | 7.070 | 3,285,800 | +0.02(+0.28%) |
Jan 14, 2016 | 6.540 | 7.360 | 6.370 | 7.050 | 3,806,873 | +0.52(+7.96%) |
Jan 13, 2016 | 6.460 | 6.750 | 6.150 | 6.530 | 2,911,803 | +0.18(+2.83%) |
Jan 12, 2016 | 6.850 | 6.940 | 5.815 | 6.350 | 3,267,640 | -0.21(-3.20%) |
Jan 11, 2016 | 7.130 | 7.320 | 6.530 | 6.560 | 3,238,037 | -0.44(-6.29%) |
Jan 08, 2016 | 7.050 | 7.250 | 6.610 | 7.000 | 3,267,444 | +0.24(+3.55%) |
Jan 07, 2016 | 7.000 | 7.390 | 6.535 | 6.760 | 4,702,884 | -0.47(-6.50%) |
Jan 06, 2016 | 8.100 | 8.230 | 7.190 | 7.230 | 3,210,919 | -1.29(-15.14%) |
Jan 05, 2016 | 8.400 | 8.750 | 8.215 | 8.520 | 3,591,691 | +0.00(+0.00%) |
Jan 04, 2016 | 8.140 | 8.610 | 8.020 | 8.520 | 3,655,869 | +0.53(+6.63%) |
Dec 31, 2015 | 7.840 | 7.990 | 7.990 | 7.990 | 2,546,000 | +0.14(+1.78%) |
Dec 30, 2015 | 8.110 | 8.520 | 7.780 | 7.850 | 3,080,595 | -0.50(-5.99%) |
Dec 29, 2015 | 8.490 | 8.607 | 8.125 | 8.350 | 1,927,593 | +0.07(+0.85%) |
Dec 28, 2015 | 8.530 | 8.530 | 7.740 | 8.280 | 2,800,644 | -0.51(-5.80%) |
Dec 24, 2015 | 8.760 | 8.790 | 8.790 | 8.790 | 2,037,300 | +0.09(+1.03%) |
Dec 23, 2015 | 7.520 | 8.700 | 7.510 | 8.700 | 5,010,344 | +1.36(+18.53%) |
Dec 22, 2015 | 7.080 | 7.510 | 7.080 | 7.340 | 3,794,156 | +0.29(+4.11%) |
Dec 21, 2015 | 7.720 | 7.750 | 7.005 | 7.050 | 3,323,794 | -0.74(-9.50%) |
Dec 18, 2015 | 7.880 | 8.230 | 7.730 | 7.790 | 4,448,959 | -0.09(-1.14%) |
Dec 17, 2015 | 8.340 | 8.520 | 7.400 | 7.880 | 4,838,818 | -0.46(-5.52%) |
Dec 16, 2015 | 9.000 | 9.070 | 8.170 | 8.340 | 3,683,876 | -0.61(-6.82%) |
Dec 15, 2015 | 9.260 | 9.540 | 8.860 | 8.950 | 4,584,653 | -0.19(-2.08%) |
Dec 14, 2015 | 8.780 | 9.180 | 8.405 | 9.140 | 4,569,335 | +0.32(+3.63%) |
Dec 11, 2015 | 9.170 | 9.370 | 8.590 | 8.820 | 3,251,428 | -0.55(-5.87%) |
Dec 10, 2015 | 9.330 | 9.575 | 9.240 | 9.370 | 2,208,325 | -0.03(-0.32%) |
Dec 09, 2015 | 9.270 | 9.820 | 9.000 | 9.400 | 4,082,879 | +0.12(+1.29%) |
Dec 08, 2015 | 8.480 | 9.330 | 8.390 | 9.280 | 3,006,627 | +0.52(+5.94%) |
Dec 07, 2015 | 9.300 | 9.380 | 8.352 | 8.760 | 3,582,843 | -0.66(-7.01%) |
Dec 04, 2015 | 10.05 | 10.11 | 9.390 | 9.420 | 3,393,741 | -0.85(-8.28%) |
Dec 03, 2015 | 10.59 | 10.71 | 10.14 | 10.27 | 2,197,625 | -0.13(-1.25%) |
Dec 02, 2015 | 10.60 | 10.63 | 10.34 | 10.40 | 3,174,775 | -0.45(-4.15%) |
Dec 01, 2015 | 10.97 | 11.12 | 10.75 | 10.85 | 2,786,307 | -0.04(-0.37%) |
Nov 30, 2015 | 11.22 | 11.48 | 10.84 | 10.89 | 2,595,689 | -0.20(-1.80%) |
Nov 27, 2015 | 11.37 | 11.57 | 10.99 | 11.09 | 756,657 | -0.47(-4.07%) |
Nov 25, 2015 | 11.60 | 11.56 | 11.56 | 11.56 | 1,215,900 | -0.18(-1.53%) |
Nov 24, 2015 | 11.15 | 11.96 | 11.15 | 11.74 | 3,300,171 | +0.70(+6.34%) |
Nov 23, 2015 | 11.02 | 11.25 | 10.86 | 11.04 | 1,942,313 | -0.08(-0.72%) |
Nov 20, 2015 | 11.63 | 11.81 | 11.02 | 11.12 | 1,969,734 | -0.58(-4.96%) |
Nov 19, 2015 | 12.05 | 12.15 | 11.43 | 11.70 | 4,630,398 | -0.54(-4.41%) |
Nov 18, 2015 | 12.32 | 12.62 | 11.75 | 12.24 | 2,626,178 | +0.09(+0.74%) |
Nov 17, 2015 | 12.39 | 12.70 | 12.02 | 12.15 | 1,650,191 | -0.42(-3.34%) |
Nov 16, 2015 | 11.64 | 12.62 | 11.52 | 12.57 | 2,327,137 | +1.01(+8.74%) |
Nov 13, 2015 | 11.34 | 11.81 | 11.15 | 11.56 | 1,573,832 | +0.21(+1.85%) |
Nov 12, 2015 | 12.11 | 12.19 | 11.29 | 11.35 | 2,411,327 | -0.59(-4.94%) |
Nov 11, 2015 | 12.71 | 12.74 | 11.81 | 11.94 | 1,861,212 | -0.80(-6.28%) |
Nov 10, 2015 | 12.49 | 12.76 | 12.13 | 12.74 | 2,578,906 | +0.16(+1.27%) |
Nov 09, 2015 | 12.13 | 12.77 | 11.89 | 12.58 | 2,552,168 | +0.53(+4.40%) |
Nov 06, 2015 | 12.07 | 12.36 | 11.48 | 12.05 | 2,895,343 | -0.27(-2.19%) |
Nov 05, 2015 | 11.70 | 13.11 | 11.01 | 12.32 | 3,365,372 | -0.39(-3.07%) |
Nov 04, 2015 | 13.11 | 13.40 | 12.31 | 12.71 | 3,211,671 | -0.33(-2.53%) |
Nov 03, 2015 | 12.53 | 13.45 | 12.52 | 13.04 | 2,456,635 | +0.71(+5.76%) |
Nov 02, 2015 | 11.43 | 12.72 | 11.37 | 12.33 | 3,018,000 | +0.85(+7.40%) |
Oct 30, 2015 | 11.57 | 11.80 | 10.99 | 11.48 | 2,544,849 | -0.03(-0.26%) |
Oct 29, 2015 | 11.62 | 12.12 | 11.28 | 11.51 | 1,935,035 | -0.13(-1.12%) |
Oct 28, 2015 | 11.28 | 12.00 | 11.20 | 11.64 | 2,089,255 | +0.44(+3.93%) |
Oct 27, 2015 | 11.51 | 11.51 | 11.00 | 11.20 | 2,122,665 | -0.57(-4.84%) |
Oct 26, 2015 | 11.61 | 11.98 | 11.28 | 11.77 | 2,777,195 | +0.09(+0.77%) |
Oct 23, 2015 | 11.51 | 11.92 | 11.12 | 11.68 | 1,480,303 | +0.13(+1.13%) |
Oct 22, 2015 | 11.79 | 12.02 | 11.22 | 11.55 | 1,873,484 | -0.14(-1.20%) |
Oct 21, 2015 | 12.53 | 12.54 | 11.62 | 11.69 | 2,328,196 | -0.87(-6.93%) |
Oct 20, 2015 | 12.66 | 13.05 | 12.41 | 12.56 | 1,497,159 | -0.09(-0.71%) |
Oct 19, 2015 | 12.95 | 12.97 | 12.14 | 12.65 | 1,284,609 | -0.31(-2.39%) |
Oct 16, 2015 | 12.94 | 13.24 | 12.33 | 12.96 | 2,196,625 | -0.02(-0.15%) |
Oct 15, 2015 | 12.37 | 13.29 | 12.30 | 12.98 | 1,909,991 | +0.24(+1.88%) |
Oct 14, 2015 | 12.72 | 13.08 | 12.18 | 12.74 | 2,448,235 | +0.02(+0.16%) |
Oct 13, 2015 | 12.57 | 13.25 | 12.57 | 12.72 | 1,582,572 | -0.37(-2.83%) |
Oct 12, 2015 | 13.37 | 13.45 | 12.54 | 13.09 | 1,810,361 | -0.31(-2.31%) |
Oct 09, 2015 | 13.95 | 14.19 | 13.18 | 13.40 | 3,015,891 | -0.56(-4.01%) |
Oct 08, 2015 | 13.24 | 13.97 | 12.87 | 13.96 | 3,965,440 | +0.75(+5.68%) |
Oct 07, 2015 | 13.72 | 13.90 | 12.06 | 13.21 | 4,648,006 | -0.28(-2.08%) |
Oct 06, 2015 | 11.89 | 13.99 | 11.84 | 13.49 | 6,797,559 | +1.72(+14.61%) |
Oct 05, 2015 | 11.21 | 11.92 | 11.12 | 11.77 | 4,172,692 | +0.71(+6.42%) |
Oct 02, 2015 | 9.590 | 11.20 | 9.580 | 11.06 | 3,201,867 | +1.18(+11.94%) |
Oct 01, 2015 | 9.600 | 10.10 | 9.470 | 9.880 | 2,720,479 | +0.45(+4.77%) |
Sep 30, 2015 | 9.300 | 9.450 | 8.890 | 9.430 | 2,626,232 | +0.36(+3.97%) |
Sep 29, 2015 | 9.110 | 9.378 | 8.940 | 9.070 | 2,140,273 | +0.03(+0.33%) |
Sep 28, 2015 | 9.620 | 9.750 | 8.955 | 9.040 | 2,377,507 | -0.72(-7.38%) |
Sep 25, 2015 | 9.810 | 9.886 | 9.620 | 9.760 | 2,223,123 | +0.09(+0.93%) |
Sep 24, 2015 | 9.550 | 9.850 | 9.240 | 9.670 | 2,996,797 | -0.01(-0.10%) |
Sep 23, 2015 | 10.40 | 10.50 | 9.530 | 9.680 | 2,014,494 | -0.69(-6.65%) |
Sep 22, 2015 | 10.20 | 10.69 | 10.02 | 10.37 | 2,064,601 | -0.10(-0.96%) |
Sep 21, 2015 | 10.49 | 10.80 | 10.33 | 10.47 | 1,469,122 | +0.13(+1.26%) |
Sep 18, 2015 | 11.09 | 11.09 | 10.28 | 10.34 | 4,159,095 | -0.91(-8.09%) |
Sep 17, 2015 | 11.33 | 11.75 | 11.08 | 11.25 | 2,049,800 | -0.14(-1.23%) |
Sep 16, 2015 | 10.19 | 11.42 | 10.11 | 11.39 | 3,713,265 | +1.34(+13.33%) |
Sep 15, 2015 | 9.540 | 10.10 | 9.480 | 10.05 | 2,633,283 | +0.59(+6.24%) |
Sep 14, 2015 | 9.700 | 9.800 | 9.090 | 9.460 | 2,525,744 | -0.26(-2.67%) |
Sep 11, 2015 | 9.700 | 9.850 | 9.350 | 9.720 | 2,849,765 | -0.18(-1.82%) |
Sep 10, 2015 | 9.950 | 10.07 | 9.670 | 9.900 | 3,171,112 | +0.01(+0.10%) |
Sep 09, 2015 | 10.12 | 10.36 | 9.600 | 9.890 | 2,993,613 | -0.28(-2.75%) |
Sep 08, 2015 | 10.24 | 10.95 | 9.850 | 10.17 | 3,828,297 | +0.00(+0.00%) |
Sep 04, 2015 | 10.33 | 10.17 | 10.17 | 10.17 | 2,137,300 | -0.39(-3.69%) |
Sep 03, 2015 | 9.930 | 10.64 | 9.820 | 10.56 | 3,534,879 | +0.60(+6.02%) |
Sep 02, 2015 | 10.09 | 10.34 | 9.550 | 9.960 | 2,570,255 | +0.00(+0.00%) |
Sep 01, 2015 | 9.930 | 10.49 | 9.790 | 9.960 | 3,353,910 | -0.23(-2.26%) |
Aug 31, 2015 | 9.880 | 10.38 | 8.910 | 10.19 | 2,682,966 | +0.27(+2.72%) |
Aug 28, 2015 | 9.750 | 10.40 | 9.590 | 9.920 | 3,718,828 | +0.07(+0.71%) |
Aug 27, 2015 | 9.720 | 10.35 | 9.500 | 9.850 | 2,578,624 | +0.57(+6.14%) |
Aug 26, 2015 | 10.50 | 10.51 | 9.170 | 9.280 | 2,835,811 | -0.79(-7.85%) |
Aug 25, 2015 | 9.880 | 10.63 | 9.840 | 10.07 | 2,570,125 | +0.35(+3.60%) |
Aug 24, 2015 | 8.775 | 9.980 | 8.620 | 9.720 | 2,301,204 | +0.42(+4.52%) |
Aug 21, 2015 | 9.480 | 9.844 | 9.155 | 9.300 | 1,712,730 | -0.30(-3.12%) |
Aug 20, 2015 | 9.710 | 10.74 | 9.600 | 9.600 | 1,855,416 | -0.11(-1.13%) |
Aug 19, 2015 | 10.06 | 10.17 | 9.300 | 9.710 | 1,553,749 | -0.24(-2.41%) |
Aug 18, 2015 | 9.640 | 10.00 | 9.400 | 9.950 | 1,487,952 | +0.40(+4.19%) |
Aug 17, 2015 | 9.250 | 9.610 | 9.030 | 9.550 | 2,746,621 | +0.25(+2.69%) |
Aug 14, 2015 | 9.460 | 9.700 | 9.170 | 9.300 | 3,232,931 | -0.19(-2.00%) |
Aug 13, 2015 | 9.560 | 9.590 | 8.800 | 9.490 | 4,284,698 | -0.23(-2.37%) |
Aug 12, 2015 | 8.520 | 9.760 | 8.390 | 9.720 | 4,302,066 | +1.17(+13.68%) |
Aug 11, 2015 | 8.220 | 8.610 | 8.020 | 8.550 | 1,778,629 | +0.03(+0.35%) |
Aug 10, 2015 | 8.150 | 8.730 | 7.930 | 8.520 | 2,091,742 | +0.51(+6.37%) |
Aug 07, 2015 | 8.380 | 8.970 | 7.950 | 8.010 | 3,561,072 | -0.50(-5.88%) |
Aug 06, 2015 | 7.210 | 8.660 | 6.350 | 8.510 | 8,070,261 | +0.72(+9.24%) |
Aug 05, 2015 | 8.360 | 8.600 | 7.750 | 7.790 | 4,381,136 | -0.43(-5.23%) |
Aug 04, 2015 | 8.400 | 8.680 | 8.075 | 8.220 | 2,323,912 | -0.06(-0.72%) |
Aug 03, 2015 | 8.420 | 8.620 | 8.070 | 8.280 | 4,402,922 | -0.29(-3.38%) |
Jul 31, 2015 | 8.860 | 9.010 | 8.510 | 8.570 | 4,308,194 | -0.39(-4.35%) |
Jul 30, 2015 | 9.020 | 9.260 | 8.660 | 8.960 | 3,118,138 | -0.14(-1.54%) |
Jul 29, 2015 | 8.700 | 9.260 | 8.610 | 9.100 | 3,798,281 | +0.32(+3.64%) |
Jul 28, 2015 | 8.630 | 9.050 | 8.340 | 8.780 | 4,396,557 | +0.26(+3.05%) |
Jul 27, 2015 | 8.650 | 8.700 | 8.410 | 8.520 | 4,052,420 | -0.38(-4.27%) |
Jul 24, 2015 | 9.510 | 9.560 | 8.700 | 8.900 | 5,338,724 | -0.59(-6.22%) |
Jul 23, 2015 | 9.750 | 9.920 | 9.270 | 9.490 | 4,240,997 | -0.22(-2.27%) |
Jul 22, 2015 | 9.900 | 10.09 | 9.530 | 9.710 | 3,437,354 | -0.34(-3.38%) |
Jul 21, 2015 | 10.22 | 10.65 | 9.910 | 10.05 | 2,722,937 | -0.07(-0.69%) |
Jul 20, 2015 | 10.82 | 10.82 | 9.970 | 10.12 | 3,552,372 | -0.67(-6.21%) |
Jul 17, 2015 | 11.02 | 11.34 | 10.59 | 10.79 | 4,621,698 | -0.22(-2.00%) |
Jul 16, 2015 | 11.43 | 11.57 | 10.83 | 11.01 | 3,589,858 | -0.31(-2.74%) |
Jul 15, 2015 | 11.65 | 11.83 | 11.23 | 11.32 | 3,117,445 | -0.51(-4.31%) |
Jul 14, 2015 | 11.75 | 12.12 | 11.20 | 11.83 | 3,444,575 | +0.64(+5.72%) |
Jul 13, 2015 | 11.19 | 11.34 | 10.89 | 11.19 | 2,356,097 | +0.00(+0.00%) |
Jul 10, 2015 | 11.73 | 11.75 | 11.14 | 11.19 | 1,550,575 | -0.35(-3.03%) |
Jul 09, 2015 | 11.44 | 11.71 | 11.11 | 11.54 | 2,849,391 | +0.49(+4.43%) |
Jul 08, 2015 | 11.53 | 11.79 | 10.78 | 11.05 | 1,682,981 | -0.65(-5.56%) |
Jul 07, 2015 | 11.42 | 11.77 | 10.91 | 11.70 | 3,414,350 | +0.25(+2.18%) |
Jul 06, 2015 | 11.48 | 11.58 | 10.96 | 11.45 | 3,425,255 | -0.33(-2.80%) |
Jul 02, 2015 | 12.09 | 11.78 | 11.78 | 11.78 | 2,230,000 | -0.24(-2.00%) |
Jul 01, 2015 | 12.54 | 12.66 | 11.96 | 12.02 | 3,430,824 | -0.56(-4.45%) |
Jun 30, 2015 | 12.80 | 12.81 | 12.39 | 12.58 | 2,415,987 | -0.06(-0.47%) |
Jun 29, 2015 | 12.76 | 12.92 | 12.34 | 12.64 | 3,034,013 | -0.44(-3.36%) |
Jun 26, 2015 | 13.50 | 13.50 | 12.88 | 13.08 | 4,244,639 | -0.53(-3.89%) |
Jun 25, 2015 | 13.96 | 14.05 | 13.55 | 13.61 | 1,528,496 | -0.27(-1.95%) |
Jun 24, 2015 | 14.21 | 14.39 | 13.80 | 13.88 | 1,226,963 | -0.33(-2.32%) |
Jun 23, 2015 | 14.33 | 14.35 | 13.92 | 14.21 | 1,229,099 | -0.14(-0.98%) |
Jun 22, 2015 | 14.06 | 14.56 | 13.77 | 14.35 | 1,839,379 | +0.42(+3.02%) |
Jun 19, 2015 | 14.13 | 14.35 | 13.72 | 13.93 | 2,269,299 | -0.33(-2.31%) |
Jun 18, 2015 | 14.37 | 14.65 | 14.12 | 14.26 | 1,314,128 | +0.00(+0.00%) |
Jun 17, 2015 | 14.80 | 14.99 | 14.24 | 14.26 | 1,411,691 | -0.44(-2.99%) |
Jun 16, 2015 | 14.51 | 14.81 | 14.38 | 14.70 | 1,989,033 | +0.20(+1.38%) |
Jun 15, 2015 | 14.80 | 14.92 | 14.44 | 14.50 | 3,397,783 | -0.55(-3.65%) |
Jun 12, 2015 | 14.93 | 15.11 | 14.63 | 15.05 | 2,333,886 | +0.12(+0.80%) |
Jun 11, 2015 | 14.98 | 14.99 | 14.62 | 14.93 | 2,413,792 | +0.12(+0.81%) |
Jun 10, 2015 | 14.80 | 15.24 | 14.62 | 14.81 | 3,013,108 | +0.35(+2.42%) |
Jun 09, 2015 | 14.14 | 14.70 | 14.13 | 14.46 | 2,849,648 | +0.56(+4.03%) |
Jun 08, 2015 | 14.24 | 14.46 | 13.75 | 13.90 | 1,325,156 | -0.42(-2.93%) |
Jun 05, 2015 | 13.78 | 14.53 | 13.61 | 14.32 | 2,281,243 | +0.46(+3.32%) |
Jun 04, 2015 | 14.03 | 14.20 | 13.60 | 13.86 | 2,294,480 | -0.27(-1.91%) |
Jun 03, 2015 | 14.40 | 14.50 | 14.12 | 14.13 | 2,685,596 | -0.12(-0.84%) |
Jun 02, 2015 | 14.15 | 14.43 | 13.94 | 14.25 | 4,345,323 | +0.09(+0.64%) |
Jun 01, 2015 | 13.65 | 14.37 | 13.44 | 14.16 | 8,767,752 | +0.54(+3.96%) |
May 29, 2015 | 13.14 | 13.90 | 13.11 | 13.62 | 4,454,575 | +0.51(+3.89%) |
May 28, 2015 | 13.65 | 13.89 | 13.04 | 13.11 | 3,728,854 | -0.87(-6.22%) |
May 27, 2015 | 13.59 | 14.19 | 13.50 | 13.98 | 3,196,628 | +0.18(+1.30%) |
May 26, 2015 | 13.47 | 13.96 | 13.47 | 13.80 | 5,330,448 | +0.04(+0.29%) |
May 22, 2015 | 13.46 | 13.76 | 13.76 | 13.76 | 1,987,700 | +0.06(+0.44%) |
May 21, 2015 | 13.14 | 13.95 | 13.11 | 13.70 | 3,327,170 | +0.67(+5.14%) |
May 20, 2015 | 13.45 | 13.60 | 12.95 | 13.03 | 3,523,565 | -0.40(-2.98%) |
May 19, 2015 | 13.84 | 13.97 | 13.36 | 13.43 | 3,697,676 | -0.88(-6.15%) |
May 18, 2015 | 14.04 | 14.36 | 13.72 | 14.31 | 3,208,959 | +0.47(+3.40%) |
May 15, 2015 | 13.74 | 14.03 | 13.38 | 13.84 | 5,906,414 | +0.23(+1.69%) |
May 14, 2015 | 14.01 | 14.05 | 13.57 | 13.61 | 2,444,710 | -0.32(-2.30%) |
May 13, 2015 | 14.18 | 14.27 | 13.73 | 13.93 | 2,032,899 | -0.11(-0.78%) |
May 12, 2015 | 13.43 | 14.10 | 13.35 | 14.04 | 2,703,588 | +0.65(+4.85%) |
May 11, 2015 | 13.72 | 13.90 | 13.21 | 13.39 | 5,227,596 | +0.05(+0.37%) |
May 08, 2015 | 14.13 | 14.13 | 13.12 | 13.34 | 6,610,825 | -0.38(-2.77%) |
May 07, 2015 | 13.72 | 13.98 | 13.34 | 13.72 | 5,783,295 | -0.58(-4.06%) |
May 06, 2015 | 15.23 | 15.34 | 14.16 | 14.30 | 4,116,254 | -0.73(-4.86%) |
May 05, 2015 | 15.99 | 16.18 | 14.98 | 15.03 | 2,892,118 | -0.59(-3.78%) |
May 04, 2015 | 15.80 | 15.99 | 15.20 | 15.62 | 3,459,385 | -0.18(-1.14%) |
May 01, 2015 | 15.79 | 15.95 | 15.20 | 15.80 | 4,264,643 | +0.00(+0.00%) |
Apr 30, 2015 | 15.57 | 16.12 | 15.06 | 15.80 | 4,492,606 | +0.37(+2.40%) |
Apr 29, 2015 | 14.46 | 15.47 | 14.36 | 15.43 | 3,980,969 | +0.90(+6.19%) |
Apr 28, 2015 | 14.61 | 14.78 | 14.22 | 14.53 | 3,320,364 | -0.08(-0.55%) |
Apr 27, 2015 | 14.86 | 14.95 | 14.56 | 14.61 | 2,333,880 | -0.11(-0.75%) |
Apr 24, 2015 | 14.89 | 15.11 | 14.28 | 14.72 | 2,697,517 | -0.32(-2.13%) |
Apr 23, 2015 | 14.66 | 15.41 | 14.58 | 15.04 | 4,485,351 | +0.58(+4.01%) |
Apr 22, 2015 | 14.34 | 14.52 | 14.07 | 14.46 | 3,338,300 | +0.20(+1.40%) |
Apr 21, 2015 | 14.99 | 15.14 | 14.11 | 14.26 | 4,791,590 | -0.64(-4.30%) |
Apr 20, 2015 | 14.51 | 15.18 | 14.51 | 14.90 | 3,693,618 | +0.11(+0.74%) |
Apr 17, 2015 | 15.13 | 15.21 | 14.27 | 14.79 | 5,232,826 | -0.55(-3.59%) |
Apr 16, 2015 | 15.00 | 15.64 | 14.81 | 15.34 | 5,737,810 | +0.15(+0.99%) |
Apr 15, 2015 | 14.37 | 15.27 | 14.21 | 15.19 | 5,028,481 | +0.98(+6.90%) |
Apr 14, 2015 | 14.38 | 14.38 | 14.00 | 14.21 | 3,830,367 | +0.13(+0.92%) |
Apr 13, 2015 | 14.90 | 14.94 | 13.78 | 14.08 | 4,053,001 | -0.35(-2.43%) |
Apr 10, 2015 | 14.80 | 14.99 | 14.23 | 14.43 | 4,208,470 | -0.35(-2.37%) |
Apr 09, 2015 | 14.58 | 14.95 | 14.38 | 14.78 | 3,711,412 | +0.41(+2.85%) |
Apr 08, 2015 | 15.59 | 15.88 | 14.27 | 14.37 | 6,186,176 | -1.22(-7.83%) |
Apr 07, 2015 | 15.18 | 15.99 | 15.15 | 15.59 | 6,701,829 | +0.03(+0.19%) |
Apr 06, 2015 | 14.47 | 15.56 | 14.47 | 15.56 | 5,426,969 | +1.26(+8.81%) |
Apr 02, 2015 | 13.77 | 14.30 | 14.30 | 14.30 | 6,640,900 | +0.90(+6.72%) |
Apr 01, 2015 | 13.17 | 13.81 | 13.15 | 13.40 | 3,534,567 | +0.36(+2.76%) |
Mar 31, 2015 | 12.94 | 13.48 | 12.87 | 13.04 | 3,694,479 | -0.17(-1.29%) |
Mar 30, 2015 | 13.19 | 13.32 | 12.68 | 13.21 | 4,817,277 | +0.46(+3.61%) |
Mar 27, 2015 | 12.68 | 12.86 | 12.41 | 12.75 | 3,979,129 | -0.13(-1.01%) |
Mar 26, 2015 | 12.94 | 13.51 | 12.63 | 12.88 | 5,087,047 | +0.21(+1.66%) |
Mar 25, 2015 | 12.18 | 12.80 | 11.91 | 12.67 | 3,931,030 | +0.67(+5.58%) |
Mar 24, 2015 | 11.66 | 12.09 | 11.32 | 12.00 | 3,817,989 | +0.30(+2.56%) |
Mar 23, 2015 | 11.94 | 12.36 | 11.67 | 11.70 | 4,105,634 | -0.28(-2.34%) |
Mar 20, 2015 | 11.96 | 12.19 | 11.71 | 11.98 | 4,518,532 | +0.21(+1.78%) |
Mar 19, 2015 | 11.51 | 11.84 | 11.29 | 11.77 | 3,799,613 | -0.27(-2.24%) |
Mar 18, 2015 | 10.85 | 12.20 | 10.74 | 12.04 | 4,186,318 | +1.02(+9.26%) |
Mar 17, 2015 | 11.11 | 11.41 | 10.96 | 11.02 | 6,221,372 | -0.16(-1.43%) |
Mar 16, 2015 | 11.00 | 11.21 | 10.61 | 11.18 | 5,141,156 | +0.00(+0.00%) |
Mar 13, 2015 | 10.80 | 11.23 | 10.30 | 11.18 | 8,794,317 | +0.11(+0.99%) |
Mar 12, 2015 | 11.52 | 11.66 | 11.02 | 11.07 | 6,008,521 | -0.43(-3.74%) |
Mar 11, 2015 | 11.35 | 11.67 | 11.13 | 11.50 | 6,319,879 | +0.27(+2.40%) |
Mar 10, 2015 | 11.49 | 11.79 | 11.13 | 11.23 | 4,330,174 | -0.41(-3.52%) |
Mar 09, 2015 | 11.70 | 12.02 | 11.48 | 11.64 | 3,772,434 | +0.01(+0.09%) |
Mar 06, 2015 | 11.51 | 11.75 | 11.37 | 11.63 | 4,528,486 | -0.04(-0.34%) |
Mar 05, 2015 | 11.79 | 11.80 | 11.36 | 11.67 | 6,479,281 | -0.15(-1.27%) |
Mar 04, 2015 | 11.87 | 11.98 | 11.48 | 11.82 | 7,976,069 | -0.02(-0.17%) |
Mar 03, 2015 | 11.12 | 11.95 | 11.12 | 11.84 | 10,271,660 | +0.62(+5.53%) |