Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.420 | 8.500 | 8.080 | 8.160 | 354,658 | -0.37(-4.34%) |
Apr 28, 2016 | 8.530 | 8.905 | 8.390 | 8.530 | 97,315 | +0.00(+0.00%) |
Apr 27, 2016 | 8.418 | 8.810 | 8.350 | 8.530 | 117,741 | +0.00(+0.00%) |
Apr 26, 2016 | 8.610 | 8.750 | 8.220 | 8.530 | 67,606 | -0.09(-1.04%) |
Apr 25, 2016 | 9.020 | 9.020 | 8.510 | 8.620 | 86,171 | -0.38(-4.22%) |
Apr 22, 2016 | 9.010 | 9.095 | 8.640 | 9.000 | 54,419 | -0.01(-0.11%) |
Apr 21, 2016 | 9.270 | 9.415 | 8.910 | 9.010 | 83,272 | -0.19(-2.07%) |
Apr 20, 2016 | 9.510 | 9.720 | 9.180 | 9.200 | 109,453 | -0.36(-3.77%) |
Apr 19, 2016 | 9.625 | 9.940 | 9.510 | 9.560 | 32,631 | -0.30(-3.04%) |
Apr 18, 2016 | 9.750 | 9.930 | 9.210 | 9.860 | 41,150 | +0.19(+1.96%) |
Apr 15, 2016 | 9.880 | 9.960 | 9.370 | 9.670 | 69,898 | -0.29(-2.91%) |
Apr 14, 2016 | 9.750 | 10.08 | 9.640 | 9.960 | 35,892 | +0.17(+1.74%) |
Apr 13, 2016 | 9.670 | 9.970 | 9.600 | 9.790 | 44,784 | +0.24(+2.51%) |
Apr 12, 2016 | 9.610 | 9.730 | 9.430 | 9.550 | 18,266 | -0.25(-2.55%) |
Apr 11, 2016 | 9.980 | 10.11 | 9.637 | 9.800 | 48,171 | -0.09(-0.91%) |
Apr 08, 2016 | 9.700 | 10.24 | 9.450 | 9.890 | 71,243 | +0.35(+3.67%) |
Apr 07, 2016 | 10.14 | 10.30 | 9.370 | 9.540 | 93,673 | -0.71(-6.93%) |
Apr 06, 2016 | 10.00 | 10.46 | 10.00 | 10.25 | 64,577 | +0.25(+2.50%) |
Apr 05, 2016 | 10.36 | 10.62 | 9.960 | 10.00 | 22,606 | -0.46(-4.40%) |
Apr 04, 2016 | 10.58 | 11.35 | 10.00 | 10.46 | 74,784 | -0.10(-0.95%) |
Apr 01, 2016 | 9.740 | 10.75 | 9.716 | 10.56 | 73,731 | +0.73(+7.43%) |
Mar 31, 2016 | 8.960 | 10.19 | 8.950 | 9.830 | 59,813 | +0.90(+10.08%) |
Mar 30, 2016 | 8.780 | 9.150 | 8.470 | 8.930 | 42,181 | +0.26(+3.00%) |
Mar 29, 2016 | 8.190 | 8.740 | 8.190 | 8.670 | 40,245 | +0.44(+5.35%) |
Mar 28, 2016 | 8.300 | 8.460 | 8.100 | 8.230 | 31,359 | +0.04(+0.49%) |
Mar 24, 2016 | 8.150 | 8.190 | 8.190 | 8.190 | 40,000 | +0.00(+0.00%) |
Mar 23, 2016 | 8.850 | 8.850 | 8.090 | 8.190 | 25,231 | -0.70(-7.87%) |
Mar 22, 2016 | 8.220 | 9.000 | 8.220 | 8.890 | 28,387 | +0.66(+8.02%) |
Mar 21, 2016 | 8.860 | 9.250 | 8.200 | 8.230 | 33,685 | -0.68(-7.63%) |
Mar 18, 2016 | 8.670 | 9.140 | 8.610 | 8.910 | 104,496 | +0.38(+4.45%) |
Mar 17, 2016 | 7.890 | 8.580 | 7.850 | 8.530 | 23,452 | +0.51(+6.36%) |
Mar 16, 2016 | 9.000 | 9.010 | 7.840 | 8.020 | 64,499 | -1.16(-12.64%) |
Mar 15, 2016 | 9.560 | 9.560 | 9.100 | 9.180 | 43,361 | -0.38(-3.97%) |
Mar 14, 2016 | 9.200 | 9.640 | 9.050 | 9.560 | 21,302 | +0.17(+1.81%) |
Mar 11, 2016 | 8.930 | 9.390 | 8.810 | 9.390 | 34,532 | +0.86(+10.08%) |
Mar 10, 2016 | 8.874 | 8.874 | 8.470 | 8.530 | 28,624 | -0.27(-3.07%) |
Mar 09, 2016 | 8.710 | 8.820 | 8.490 | 8.800 | 18,739 | +0.18(+2.09%) |
Mar 08, 2016 | 9.220 | 9.220 | 8.270 | 8.620 | 51,678 | -0.60(-6.51%) |
Mar 07, 2016 | 8.020 | 9.270 | 8.020 | 9.220 | 76,347 | +1.17(+14.53%) |
Mar 04, 2016 | 7.950 | 8.200 | 7.880 | 8.050 | 45,652 | +0.05(+0.63%) |
Mar 03, 2016 | 7.730 | 8.080 | 7.480 | 8.000 | 80,948 | +0.23(+2.96%) |
Mar 02, 2016 | 7.540 | 7.950 | 7.470 | 7.770 | 31,802 | +0.15(+1.97%) |
Mar 01, 2016 | 7.220 | 7.680 | 7.010 | 7.620 | 41,940 | +0.48(+6.72%) |
Feb 29, 2016 | 7.350 | 7.361 | 7.100 | 7.140 | 27,703 | -0.21(-2.86%) |
Feb 26, 2016 | 7.620 | 7.620 | 7.150 | 7.350 | 22,968 | -0.21(-2.78%) |
Feb 25, 2016 | 8.080 | 8.080 | 7.480 | 7.560 | 18,338 | -0.51(-6.32%) |
Feb 24, 2016 | 7.650 | 8.140 | 7.500 | 8.070 | 24,855 | +0.32(+4.13%) |
Feb 23, 2016 | 7.940 | 8.140 | 7.700 | 7.750 | 24,987 | -0.29(-3.61%) |
Feb 22, 2016 | 8.230 | 8.250 | 7.830 | 8.040 | 23,570 | +0.01(+0.12%) |
Feb 19, 2016 | 7.710 | 8.200 | 7.710 | 8.030 | 37,476 | +0.30(+3.88%) |
Feb 18, 2016 | 7.750 | 7.870 | 7.530 | 7.730 | 28,303 | +0.02(+0.26%) |
Feb 17, 2016 | 7.860 | 7.990 | 7.680 | 7.710 | 36,548 | -0.07(-0.90%) |
Feb 16, 2016 | 7.810 | 7.840 | 7.310 | 7.780 | 45,714 | +0.21(+2.77%) |
Feb 12, 2016 | 7.320 | 7.570 | 7.570 | 7.570 | 189,300 | +0.47(+6.62%) |
Feb 11, 2016 | 7.110 | 7.270 | 7.060 | 7.100 | 47,206 | -0.25(-3.40%) |
Feb 10, 2016 | 7.500 | 7.650 | 7.290 | 7.350 | 35,840 | -0.08(-1.08%) |
Feb 09, 2016 | 7.540 | 7.680 | 7.230 | 7.430 | 51,023 | -0.29(-3.76%) |
Feb 08, 2016 | 8.160 | 8.160 | 7.330 | 7.720 | 49,969 | -0.48(-5.85%) |
Feb 05, 2016 | 8.750 | 8.860 | 8.100 | 8.200 | 72,197 | -0.62(-7.03%) |
Feb 04, 2016 | 9.050 | 9.370 | 8.600 | 8.820 | 30,730 | -0.19(-2.11%) |
Feb 03, 2016 | 9.130 | 9.130 | 8.820 | 9.010 | 46,448 | -0.06(-0.66%) |
Feb 02, 2016 | 9.130 | 9.390 | 8.870 | 9.070 | 34,380 | -0.12(-1.31%) |
Feb 01, 2016 | 8.800 | 9.350 | 8.530 | 9.190 | 65,055 | +0.32(+3.61%) |
Jan 29, 2016 | 8.980 | 9.190 | 8.870 | 8.870 | 78,480 | -0.07(-0.78%) |
Jan 28, 2016 | 9.210 | 9.210 | 8.500 | 8.940 | 85,880 | -0.07(-0.78%) |
Jan 27, 2016 | 9.820 | 9.820 | 9.000 | 9.010 | 40,045 | -0.81(-8.25%) |
Jan 26, 2016 | 9.820 | 9.990 | 9.390 | 9.820 | 43,158 | +0.10(+1.03%) |
Jan 25, 2016 | 9.530 | 10.24 | 9.440 | 9.720 | 52,023 | +0.07(+0.73%) |
Jan 22, 2016 | 9.530 | 9.850 | 9.440 | 9.650 | 66,720 | +0.35(+3.76%) |
Jan 21, 2016 | 9.470 | 9.760 | 9.132 | 9.300 | 42,556 | -0.17(-1.80%) |
Jan 20, 2016 | 8.820 | 9.800 | 8.610 | 9.470 | 122,122 | +0.48(+5.34%) |
Jan 19, 2016 | 9.150 | 9.270 | 8.660 | 8.990 | 71,736 | -0.03(-0.33%) |
Jan 15, 2016 | 9.050 | 9.020 | 9.020 | 9.020 | 71,900 | -0.33(-3.53%) |
Jan 14, 2016 | 9.110 | 9.730 | 8.620 | 9.350 | 111,013 | +0.26(+2.86%) |
Jan 13, 2016 | 9.750 | 10.07 | 9.020 | 9.090 | 86,696 | -0.66(-6.77%) |
Jan 12, 2016 | 9.800 | 10.09 | 9.150 | 9.750 | 83,181 | +0.01(+0.10%) |
Jan 11, 2016 | 10.17 | 10.38 | 9.450 | 9.740 | 148,300 | -0.40(-3.94%) |
Jan 08, 2016 | 10.27 | 10.61 | 10.07 | 10.14 | 110,115 | -0.10(-0.98%) |
Jan 07, 2016 | 10.70 | 10.81 | 10.19 | 10.24 | 101,671 | -0.71(-6.48%) |
Jan 06, 2016 | 11.02 | 11.20 | 10.66 | 10.95 | 123,204 | -0.32(-2.84%) |
Jan 05, 2016 | 11.63 | 11.75 | 11.17 | 11.27 | 69,835 | -0.40(-3.43%) |
Jan 04, 2016 | 12.10 | 12.37 | 11.31 | 11.67 | 126,278 | -0.71(-5.74%) |
Dec 31, 2015 | 12.45 | 12.38 | 12.38 | 12.38 | 43,300 | -0.07(-0.56%) |
Dec 30, 2015 | 12.18 | 12.73 | 11.95 | 12.45 | 54,222 | +0.29(+2.38%) |
Dec 29, 2015 | 11.96 | 12.27 | 11.57 | 12.16 | 82,468 | +0.32(+2.70%) |
Dec 28, 2015 | 11.74 | 11.95 | 11.50 | 11.84 | 71,566 | -0.09(-0.75%) |
Dec 24, 2015 | 11.94 | 11.93 | 11.93 | 11.93 | 38,500 | +0.02(+0.17%) |
Dec 23, 2015 | 11.92 | 12.03 | 11.80 | 11.91 | 73,217 | +0.03(+0.25%) |
Dec 22, 2015 | 11.97 | 12.17 | 11.74 | 11.88 | 90,375 | -0.12(-1.00%) |
Dec 21, 2015 | 12.02 | 12.38 | 11.70 | 12.00 | 51,397 | +0.13(+1.10%) |
Dec 18, 2015 | 11.85 | 12.36 | 11.81 | 11.87 | 178,545 | -0.10(-0.84%) |
Dec 17, 2015 | 12.28 | 12.46 | 11.76 | 11.97 | 87,199 | -0.22(-1.80%) |
Dec 16, 2015 | 12.05 | 12.75 | 11.93 | 12.19 | 237,565 | +0.08(+0.66%) |
Dec 15, 2015 | 11.63 | 12.31 | 11.63 | 12.11 | 112,479 | +0.30(+2.54%) |
Dec 14, 2015 | 11.32 | 11.96 | 11.00 | 11.81 | 149,131 | +0.46(+4.05%) |
Dec 11, 2015 | 11.80 | 11.93 | 10.87 | 11.35 | 112,704 | -0.59(-4.94%) |
Dec 10, 2015 | 11.87 | 12.19 | 11.76 | 11.94 | 59,871 | +0.03(+0.25%) |
Dec 09, 2015 | 11.97 | 12.23 | 11.87 | 11.91 | 111,282 | -0.18(-1.49%) |
Dec 08, 2015 | 12.04 | 12.74 | 12.02 | 12.09 | 75,900 | -0.12(-0.98%) |
Dec 07, 2015 | 13.37 | 13.38 | 12.13 | 12.21 | 62,526 | -1.16(-8.68%) |
Dec 04, 2015 | 13.29 | 13.57 | 13.15 | 13.37 | 190,437 | +0.10(+0.75%) |
Dec 03, 2015 | 14.20 | 14.43 | 13.09 | 13.27 | 87,471 | -1.41(-9.60%) |
Dec 02, 2015 | 14.87 | 15.19 | 14.66 | 14.68 | 22,281 | -0.24(-1.61%) |
Dec 01, 2015 | 15.56 | 15.67 | 14.46 | 14.92 | 67,270 | -0.50(-3.24%) |
Nov 30, 2015 | 16.03 | 16.03 | 15.23 | 15.42 | 57,113 | -0.44(-2.77%) |
Nov 27, 2015 | 15.33 | 16.15 | 15.33 | 15.86 | 13,181 | +0.49(+3.19%) |
Nov 25, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 36,100 | +0.58(+3.92%) |
Nov 24, 2015 | 14.57 | 14.81 | 14.53 | 14.79 | 20,258 | +0.15(+1.02%) |
Nov 23, 2015 | 14.24 | 14.74 | 14.12 | 14.64 | 36,836 | +0.26(+1.81%) |
Nov 20, 2015 | 14.00 | 14.47 | 13.64 | 14.38 | 53,704 | +0.48(+3.45%) |
Nov 19, 2015 | 14.35 | 14.35 | 13.54 | 13.90 | 36,699 | -0.43(-3.00%) |
Nov 18, 2015 | 13.78 | 14.42 | 13.63 | 14.33 | 37,674 | +0.52(+3.77%) |
Nov 17, 2015 | 14.33 | 14.33 | 13.44 | 13.81 | 55,349 | -0.55(-3.83%) |
Nov 16, 2015 | 14.10 | 14.55 | 13.04 | 14.36 | 116,615 | +0.23(+1.63%) |
Nov 13, 2015 | 13.76 | 14.80 | 12.98 | 14.13 | 186,254 | +0.93(+7.05%) |
Nov 12, 2015 | 14.67 | 14.67 | 12.91 | 13.20 | 217,717 | -1.52(-10.33%) |
Nov 11, 2015 | 15.91 | 16.38 | 14.49 | 14.72 | 115,667 | -1.23(-7.71%) |
Nov 10, 2015 | 17.05 | 17.06 | 15.76 | 15.95 | 92,502 | -1.03(-6.07%) |
Nov 09, 2015 | 17.14 | 17.33 | 16.69 | 16.98 | 35,136 | +0.06(+0.35%) |
Nov 06, 2015 | 16.41 | 17.04 | 16.22 | 16.92 | 38,544 | +0.16(+0.95%) |
Nov 05, 2015 | 17.26 | 17.26 | 16.54 | 16.76 | 52,500 | -0.54(-3.12%) |
Nov 04, 2015 | 18.00 | 18.09 | 16.94 | 17.30 | 59,130 | -0.70(-3.89%) |
Nov 03, 2015 | 18.16 | 18.16 | 17.36 | 18.00 | 62,390 | -0.21(-1.15%) |
Nov 02, 2015 | 17.99 | 18.23 | 17.86 | 18.21 | 74,632 | +0.13(+0.72%) |
Oct 30, 2015 | 17.62 | 18.12 | 17.17 | 18.08 | 61,973 | +0.66(+3.79%) |
Oct 29, 2015 | 17.44 | 17.91 | 17.16 | 17.42 | 73,035 | -0.40(-2.24%) |
Oct 28, 2015 | 16.69 | 17.85 | 16.40 | 17.82 | 62,622 | +1.22(+7.35%) |
Oct 27, 2015 | 16.98 | 17.33 | 16.25 | 16.60 | 181,444 | -0.52(-3.04%) |
Oct 26, 2015 | 16.67 | 17.81 | 16.23 | 17.12 | 68,791 | +0.27(+1.60%) |
Oct 23, 2015 | 16.21 | 17.11 | 16.21 | 16.85 | 47,282 | +0.72(+4.46%) |
Oct 22, 2015 | 15.85 | 16.56 | 15.36 | 16.13 | 54,121 | +0.38(+2.41%) |
Oct 21, 2015 | 16.29 | 16.29 | 15.38 | 15.75 | 51,078 | -0.40(-2.48%) |
Oct 20, 2015 | 16.69 | 16.69 | 15.65 | 16.15 | 31,289 | -0.49(-2.94%) |
Oct 19, 2015 | 16.65 | 17.16 | 16.01 | 16.64 | 39,967 | -0.19(-1.13%) |
Oct 16, 2015 | 16.50 | 16.87 | 15.86 | 16.83 | 57,322 | +0.42(+2.56%) |
Oct 15, 2015 | 15.45 | 16.41 | 15.00 | 16.41 | 77,521 | +0.95(+6.14%) |
Oct 14, 2015 | 15.20 | 15.78 | 14.61 | 15.46 | 35,760 | +0.44(+2.93%) |
Oct 13, 2015 | 16.17 | 16.25 | 15.00 | 15.02 | 51,342 | -0.92(-5.77%) |
Oct 12, 2015 | 16.49 | 16.49 | 15.65 | 15.94 | 46,677 | -0.30(-1.85%) |
Oct 09, 2015 | 16.31 | 16.58 | 16.11 | 16.24 | 40,800 | +0.10(+0.62%) |
Oct 08, 2015 | 15.83 | 16.23 | 15.61 | 16.14 | 81,827 | +0.14(+0.88%) |
Oct 07, 2015 | 16.78 | 16.81 | 15.54 | 16.00 | 156,840 | -0.82(-4.88%) |
Oct 06, 2015 | 17.46 | 18.07 | 15.98 | 16.82 | 91,320 | -0.70(-4.00%) |
Oct 05, 2015 | 17.12 | 17.78 | 16.88 | 17.52 | 120,998 | +0.82(+4.91%) |
Oct 02, 2015 | 15.10 | 16.79 | 14.75 | 16.70 | 112,624 | +1.37(+8.94%) |
Oct 01, 2015 | 14.98 | 15.43 | 14.49 | 15.33 | 80,565 | +0.32(+2.13%) |
Sep 30, 2015 | 14.75 | 15.44 | 14.50 | 15.01 | 213,208 | +0.46(+3.16%) |
Sep 29, 2015 | 16.45 | 16.82 | 14.15 | 14.55 | 263,509 | -2.00(-12.08%) |
Sep 28, 2015 | 16.12 | 16.72 | 15.40 | 16.55 | 145,992 | +0.21(+1.29%) |
Sep 25, 2015 | 18.70 | 18.83 | 15.69 | 16.34 | 106,432 | -2.01(-10.95%) |
Sep 24, 2015 | 18.39 | 18.60 | 17.89 | 18.35 | 52,080 | -0.07(-0.38%) |
Sep 23, 2015 | 18.68 | 18.85 | 17.70 | 18.42 | 75,949 | -0.15(-0.81%) |
Sep 22, 2015 | 19.50 | 19.75 | 18.26 | 18.57 | 80,908 | -1.24(-6.26%) |
Sep 21, 2015 | 21.57 | 21.70 | 19.60 | 19.81 | 110,036 | -1.82(-8.41%) |
Sep 18, 2015 | 20.31 | 21.65 | 20.21 | 21.63 | 198,482 | +0.97(+4.70%) |
Sep 17, 2015 | 20.74 | 20.83 | 19.93 | 20.66 | 122,483 | -0.01(-0.05%) |
Sep 16, 2015 | 20.94 | 21.00 | 20.33 | 20.67 | 37,163 | -0.18(-0.86%) |
Sep 15, 2015 | 20.74 | 21.36 | 20.25 | 20.85 | 124,771 | -0.16(-0.76%) |
Sep 14, 2015 | 21.34 | 21.69 | 20.23 | 21.01 | 34,177 | -0.50(-2.32%) |
Sep 11, 2015 | 20.99 | 21.85 | 20.86 | 21.51 | 113,330 | +0.09(+0.42%) |
Sep 10, 2015 | 20.22 | 21.77 | 20.22 | 21.42 | 140,228 | +0.93(+4.54%) |
Sep 09, 2015 | 21.10 | 21.10 | 19.49 | 20.49 | 76,462 | -0.48(-2.29%) |
Sep 08, 2015 | 20.64 | 21.01 | 20.10 | 20.97 | 57,237 | +0.51(+2.49%) |
Sep 04, 2015 | 20.18 | 20.46 | 20.46 | 20.46 | 23,400 | -0.03(-0.15%) |
Sep 03, 2015 | 21.42 | 21.61 | 20.23 | 20.49 | 52,728 | -0.83(-3.89%) |
Sep 02, 2015 | 21.18 | 21.32 | 19.90 | 21.32 | 95,826 | +0.28(+1.33%) |
Sep 01, 2015 | 21.80 | 21.80 | 20.53 | 21.04 | 114,544 | -0.81(-3.71%) |
Aug 31, 2015 | 21.52 | 22.24 | 20.78 | 21.85 | 171,267 | +0.31(+1.44%) |
Aug 28, 2015 | 20.37 | 21.89 | 19.66 | 21.54 | 240,469 | +0.88(+4.26%) |
Aug 27, 2015 | 21.74 | 21.97 | 20.14 | 20.66 | 83,538 | -0.84(-3.91%) |
Aug 26, 2015 | 21.36 | 21.50 | 20.26 | 21.50 | 116,866 | +0.59(+2.82%) |
Aug 25, 2015 | 20.80 | 21.23 | 20.11 | 20.91 | 108,093 | +0.49(+2.40%) |
Aug 24, 2015 | 19.60 | 21.90 | 19.60 | 20.42 | 158,280 | -0.20(-0.97%) |
Aug 21, 2015 | 18.85 | 21.57 | 18.81 | 20.62 | 174,040 | +0.51(+2.54%) |
Aug 20, 2015 | 19.92 | 20.29 | 19.63 | 20.11 | 162,538 | -0.30(-1.47%) |
Aug 19, 2015 | 20.51 | 20.68 | 19.80 | 20.41 | 73,044 | -0.53(-2.53%) |
Aug 18, 2015 | 21.05 | 21.55 | 20.35 | 20.94 | 152,164 | -0.10(-0.48%) |
Aug 17, 2015 | 20.30 | 22.20 | 19.88 | 21.04 | 223,237 | +1.69(+8.73%) |
Aug 14, 2015 | 20.41 | 20.75 | 18.76 | 19.35 | 87,757 | -0.86(-4.26%) |
Aug 13, 2015 | 17.90 | 20.66 | 17.50 | 20.21 | 189,822 | +2.39(+13.41%) |
Aug 12, 2015 | 17.01 | 17.84 | 16.11 | 17.82 | 130,843 | +0.87(+5.13%) |
Aug 11, 2015 | 18.35 | 18.35 | 16.89 | 16.95 | 121,636 | -1.33(-7.28%) |
Aug 10, 2015 | 18.72 | 19.15 | 18.08 | 18.28 | 90,334 | -0.44(-2.35%) |
Aug 07, 2015 | 18.30 | 19.15 | 17.26 | 18.72 | 199,345 | +0.11(+0.59%) |
Aug 06, 2015 | 20.73 | 20.73 | 18.61 | 18.61 | 102,203 | -1.95(-9.48%) |
Aug 05, 2015 | 20.75 | 21.05 | 20.26 | 20.56 | 71,611 | -0.30(-1.44%) |
Aug 04, 2015 | 20.93 | 21.49 | 20.50 | 20.86 | 100,130 | -0.03(-0.14%) |
Aug 03, 2015 | 20.90 | 21.21 | 20.25 | 20.89 | 104,413 | -0.30(-1.42%) |
Jul 31, 2015 | 20.96 | 22.00 | 20.63 | 21.19 | 112,633 | +0.00(+0.00%) |
Jul 30, 2015 | 22.00 | 22.75 | 20.41 | 21.19 | 241,348 | +0.00(+0.00%) |
Jul 29, 2015 | 22.34 | 22.50 | 21.03 | 21.19 | 160,758 | -0.81(-3.68%) |
Jul 28, 2015 | 22.35 | 23.05 | 21.22 | 22.00 | 167,807 | -0.34(-1.52%) |
Jul 27, 2015 | 20.47 | 22.67 | 19.93 | 22.34 | 169,542 | +1.75(+8.50%) |
Jul 24, 2015 | 21.24 | 21.76 | 20.53 | 20.59 | 65,188 | -0.84(-3.92%) |
Jul 23, 2015 | 22.30 | 22.64 | 21.43 | 21.43 | 85,367 | -1.24(-5.47%) |
Jul 22, 2015 | 21.90 | 22.72 | 21.70 | 22.67 | 47,525 | +0.75(+3.42%) |
Jul 21, 2015 | 22.74 | 22.74 | 21.31 | 21.92 | 182,181 | -0.75(-3.31%) |
Jul 20, 2015 | 23.82 | 23.93 | 22.48 | 22.67 | 104,479 | -1.11(-4.67%) |
Jul 17, 2015 | 23.30 | 23.78 | 22.45 | 23.78 | 111,730 | +0.57(+2.46%) |
Jul 16, 2015 | 23.62 | 24.41 | 23.05 | 23.21 | 260,206 | -0.02(-0.09%) |
Jul 15, 2015 | 22.39 | 23.50 | 21.88 | 23.23 | 190,401 | +0.88(+3.94%) |
Jul 14, 2015 | 21.75 | 22.50 | 21.50 | 22.35 | 187,979 | +0.71(+3.28%) |
Jul 13, 2015 | 19.62 | 21.80 | 19.62 | 21.64 | 211,663 | +2.17(+11.15%) |
Jul 10, 2015 | 18.82 | 19.56 | 18.66 | 19.47 | 141,788 | +0.49(+2.58%) |
Jul 09, 2015 | 18.91 | 19.36 | 18.32 | 18.98 | 134,509 | +0.32(+1.71%) |
Jul 08, 2015 | 20.51 | 21.54 | 18.36 | 18.66 | 203,163 | -1.85(-9.02%) |
Jul 07, 2015 | 20.14 | 20.62 | 19.50 | 20.51 | 119,853 | +0.43(+2.14%) |
Jul 06, 2015 | 19.19 | 20.08 | 19.00 | 20.08 | 144,806 | +0.89(+4.64%) |
Jul 02, 2015 | 19.96 | 19.19 | 19.19 | 19.19 | 191,600 | -0.70(-3.52%) |
Jul 01, 2015 | 19.85 | 20.60 | 19.06 | 19.89 | 135,195 | +0.49(+2.53%) |
Jun 30, 2015 | 18.57 | 19.66 | 18.35 | 19.40 | 221,277 | +0.88(+4.75%) |
Jun 29, 2015 | 18.30 | 19.01 | 17.73 | 18.52 | 138,141 | +0.15(+0.82%) |
Jun 26, 2015 | 19.30 | 19.50 | 17.99 | 18.37 | 1,350,059 | -0.87(-4.52%) |
Jun 25, 2015 | 19.20 | 19.46 | 18.29 | 19.24 | 135,452 | +0.14(+0.73%) |
Jun 24, 2015 | 18.62 | 19.38 | 18.11 | 19.10 | 143,496 | +0.45(+2.41%) |
Jun 23, 2015 | 19.55 | 19.55 | 18.55 | 18.65 | 171,159 | -0.91(-4.65%) |
Jun 22, 2015 | 19.94 | 20.17 | 19.54 | 19.56 | 110,215 | -0.21(-1.06%) |
Jun 19, 2015 | 17.70 | 19.96 | 17.56 | 19.77 | 245,760 | +2.07(+11.69%) |
Jun 18, 2015 | 17.69 | 18.17 | 17.55 | 17.70 | 151,118 | -0.05(-0.28%) |
Jun 17, 2015 | 18.06 | 18.11 | 17.43 | 17.75 | 103,191 | -0.32(-1.77%) |
Jun 16, 2015 | 18.00 | 18.97 | 17.81 | 18.07 | 118,339 | +0.06(+0.33%) |
Jun 15, 2015 | 17.75 | 18.36 | 17.48 | 18.01 | 106,249 | +0.14(+0.78%) |
Jun 12, 2015 | 18.16 | 18.19 | 17.62 | 17.87 | 53,672 | -0.04(-0.22%) |
Jun 11, 2015 | 17.92 | 18.15 | 17.69 | 17.91 | 72,109 | -0.06(-0.33%) |
Jun 10, 2015 | 17.90 | 18.34 | 17.79 | 17.97 | 251,927 | +0.09(+0.50%) |
Jun 09, 2015 | 18.97 | 18.97 | 17.40 | 17.88 | 214,524 | -1.18(-6.19%) |
Jun 08, 2015 | 19.29 | 20.03 | 18.00 | 19.06 | 180,830 | -0.81(-4.08%) |
Jun 05, 2015 | 19.03 | 20.16 | 18.94 | 19.87 | 123,381 | +0.93(+4.91%) |
Jun 04, 2015 | 20.50 | 20.58 | 18.84 | 18.94 | 184,944 | -1.54(-7.52%) |
Jun 03, 2015 | 20.09 | 21.01 | 19.63 | 20.48 | 218,294 | +0.45(+2.25%) |
Jun 02, 2015 | 19.91 | 20.32 | 19.53 | 20.03 | 175,786 | +0.03(+0.15%) |
Jun 01, 2015 | 19.16 | 20.00 | 18.30 | 20.00 | 196,596 | +1.02(+5.37%) |
May 29, 2015 | 18.40 | 19.47 | 18.33 | 18.98 | 271,627 | +0.59(+3.21%) |
May 28, 2015 | 17.87 | 18.47 | 17.60 | 18.39 | 130,016 | +0.53(+2.97%) |
May 27, 2015 | 17.91 | 18.00 | 17.74 | 17.86 | 96,841 | -0.14(-0.78%) |
May 26, 2015 | 18.25 | 18.38 | 17.81 | 18.00 | 131,627 | +0.01(+0.06%) |
May 22, 2015 | 17.20 | 17.99 | 17.99 | 17.99 | 190,400 | +0.81(+4.71%) |
May 21, 2015 | 17.24 | 17.60 | 16.68 | 17.18 | 286,555 | -0.08(-0.46%) |
May 20, 2015 | 15.47 | 17.39 | 15.14 | 17.26 | 366,791 | +1.84(+11.93%) |
May 19, 2015 | 15.86 | 16.20 | 15.21 | 15.42 | 389,447 | -0.45(-2.84%) |
May 18, 2015 | 14.62 | 16.22 | 14.58 | 15.87 | 432,229 | +2.17(+15.84%) |
May 15, 2015 | 13.07 | 14.05 | 12.94 | 13.70 | 296,914 | +0.60(+4.58%) |
May 14, 2015 | 13.38 | 13.38 | 12.90 | 13.10 | 273,740 | -0.19(-1.43%) |
May 13, 2015 | 13.12 | 13.38 | 12.99 | 13.29 | 138,618 | +0.13(+0.99%) |
May 12, 2015 | 13.12 | 13.74 | 12.74 | 13.16 | 309,820 | +0.02(+0.15%) |
May 11, 2015 | 13.63 | 13.63 | 13.06 | 13.14 | 107,263 | -0.40(-2.95%) |
May 08, 2015 | 13.71 | 13.81 | 13.46 | 13.54 | 157,735 | +0.07(+0.52%) |
May 07, 2015 | 13.10 | 13.78 | 12.96 | 13.47 | 133,048 | +0.30(+2.28%) |
May 06, 2015 | 12.74 | 13.90 | 12.74 | 13.17 | 126,422 | +0.09(+0.69%) |
May 05, 2015 | 13.40 | 13.40 | 12.82 | 13.08 | 86,376 | -0.37(-2.75%) |
May 04, 2015 | 12.84 | 13.75 | 12.76 | 13.45 | 292,135 | +0.71(+5.57%) |