Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.17 | 10.17 | 10.05 | 10.12 | 11,633 | -0.20(-1.94%) |
Apr 28, 2016 | 10.34 | 10.37 | 10.30 | 10.32 | 19,222 | -0.02(-0.19%) |
Apr 27, 2016 | 10.23 | 10.34 | 10.20 | 10.34 | 15,134 | +0.04(+0.39%) |
Apr 26, 2016 | 10.09 | 10.33 | 10.09 | 10.30 | 9,461 | +0.14(+1.38%) |
Apr 25, 2016 | 10.02 | 10.17 | 10.02 | 10.16 | 22,288 | -0.05(-0.49%) |
Apr 22, 2016 | 10.30 | 10.31 | 10.17 | 10.21 | 22,781 | -0.11(-1.07%) |
Apr 21, 2016 | 10.40 | 10.40 | 10.30 | 10.32 | 8,986 | -0.15(-1.43%) |
Apr 20, 2016 | 10.34 | 10.52 | 10.34 | 10.47 | 17,419 | +0.03(+0.29%) |
Apr 19, 2016 | 10.35 | 10.52 | 10.35 | 10.44 | 94,575 | +0.03(+0.29%) |
Apr 18, 2016 | 10.23 | 10.43 | 10.23 | 10.41 | 25,182 | -0.01(-0.10%) |
Apr 15, 2016 | 10.40 | 10.44 | 10.33 | 10.42 | 10,795 | -0.06(-0.57%) |
Apr 14, 2016 | 10.45 | 10.49 | 10.40 | 10.48 | 60,306 | +0.04(+0.38%) |
Apr 13, 2016 | 10.28 | 10.44 | 10.28 | 10.44 | 71,819 | +0.30(+2.96%) |
Apr 12, 2016 | 9.992 | 10.14 | 9.960 | 10.14 | 8,713 | +0.14(+1.40%) |
Apr 11, 2016 | 10.01 | 10.01 | 9.930 | 10.00 | 28,573 | +0.13(+1.32%) |
Apr 08, 2016 | 9.800 | 10.01 | 9.800 | 9.870 | 22,394 | +0.17(+1.75%) |
Apr 07, 2016 | 9.770 | 9.810 | 9.665 | 9.700 | 926,777 | -0.27(-2.71%) |
Apr 06, 2016 | 9.910 | 9.970 | 9.830 | 9.970 | 70,915 | +0.03(+0.30%) |
Apr 05, 2016 | 10.09 | 10.09 | 9.900 | 9.940 | 12,390 | -0.28(-2.74%) |
Apr 04, 2016 | 10.38 | 10.38 | 10.22 | 10.22 | 10,450 | -0.08(-0.78%) |
Apr 01, 2016 | 10.20 | 10.30 | 10.15 | 10.30 | 19,357 | -0.06(-0.58%) |
Mar 31, 2016 | 10.28 | 10.41 | 10.28 | 10.36 | 55,264 | -0.23(-2.17%) |
Mar 30, 2016 | 10.40 | 10.63 | 10.40 | 10.59 | 24,504 | +0.34(+3.32%) |
Mar 29, 2016 | 10.09 | 10.27 | 10.09 | 10.25 | 22,217 | +0.07(+0.69%) |
Mar 28, 2016 | 10.11 | 10.18 | 10.01 | 10.18 | 26,598 | +0.20(+2.00%) |
Mar 24, 2016 | 9.980 | 9.980 | 9.980 | 0 | -0.16(-1.58%) | |
Mar 23, 2016 | 10.25 | 10.28 | 10.13 | 10.14 | 13,681 | -0.06(-0.59%) |
Mar 22, 2016 | 10.04 | 10.28 | 10.04 | 10.20 | 24,859 | -0.11(-1.07%) |
Mar 21, 2016 | 10.34 | 10.34 | 10.23 | 10.31 | 13,957 | -0.03(-0.29%) |
Mar 18, 2016 | 10.33 | 10.35 | 10.28 | 10.34 | 22,057 | +0.04(+0.39%) |
Mar 17, 2016 | 10.24 | 10.30 | 10.12 | 10.30 | 28,274 | +0.10(+0.98%) |
Mar 16, 2016 | 9.980 | 10.20 | 9.980 | 10.20 | 41,338 | +0.15(+1.49%) |
Mar 15, 2016 | 10.05 | 10.06 | 9.930 | 10.05 | 13,426 | -0.08(-0.79%) |
Mar 14, 2016 | 10.16 | 10.16 | 10.05 | 10.13 | 7,617 | +0.01(+0.10%) |
Mar 11, 2016 | 9.860 | 10.12 | 9.860 | 10.12 | 26,392 | +0.29(+2.95%) |
Mar 10, 2016 | 9.940 | 9.950 | 9.800 | 9.830 | 11,159 | -0.04(-0.44%) |
Mar 09, 2016 | 10.00 | 10.00 | 9.860 | 9.873 | 17,706 | -0.02(-0.17%) |
Mar 08, 2016 | 9.995 | 9.995 | 9.830 | 9.890 | 264,463 | -0.19(-1.88%) |
Mar 07, 2016 | 10.05 | 10.16 | 10.04 | 10.08 | 534,424 | -0.01(-0.10%) |
Mar 04, 2016 | 9.880 | 10.09 | 9.880 | 10.09 | 26,163 | +0.23(+2.33%) |
Mar 03, 2016 | 9.750 | 9.860 | 9.740 | 9.860 | 34,053 | +0.02(+0.20%) |
Mar 02, 2016 | 9.700 | 9.840 | 9.700 | 9.840 | 16,408 | +0.21(+2.13%) |
Mar 01, 2016 | 9.500 | 9.650 | 9.500 | 9.635 | 36,644 | +0.22(+2.39%) |
Feb 29, 2016 | 9.497 | 9.497 | 9.350 | 9.410 | 59,663 | +0.03(+0.32%) |
Feb 26, 2016 | 9.435 | 9.480 | 9.340 | 9.380 | 16,859 | +0.01(+0.11%) |
Feb 25, 2016 | 9.220 | 9.390 | 9.220 | 9.370 | 27,157 | +0.02(+0.21%) |
Feb 24, 2016 | 9.390 | 9.395 | 9.240 | 9.350 | 23,601 | -0.12(-1.22%) |
Feb 23, 2016 | 9.560 | 9.640 | 9.440 | 9.466 | 10,949 | -0.16(-1.71%) |
Feb 22, 2016 | 9.630 | 9.650 | 9.526 | 9.630 | 27,596 | +0.25(+2.67%) |
Feb 19, 2016 | 9.310 | 9.420 | 9.280 | 9.380 | 25,112 | -0.02(-0.21%) |
Feb 18, 2016 | 9.540 | 9.540 | 9.400 | 9.400 | 40,998 | -0.14(-1.47%) |
Feb 17, 2016 | 9.530 | 9.550 | 9.450 | 9.540 | 57,865 | +0.10(+1.06%) |
Feb 16, 2016 | 9.400 | 9.530 | 9.400 | 9.440 | 35,293 | +0.23(+2.50%) |
Feb 12, 2016 | 9.210 | 9.210 | 9.210 | 0 | -0.01(-0.11%) | |
Feb 11, 2016 | 9.240 | 9.290 | 9.160 | 9.220 | 32,649 | -0.13(-1.39%) |
Feb 10, 2016 | 9.280 | 9.500 | 9.280 | 9.350 | 57,135 | +0.05(+0.54%) |
Feb 09, 2016 | 9.420 | 9.420 | 9.260 | 9.300 | 86,307 | -0.14(-1.48%) |
Feb 08, 2016 | 9.500 | 9.500 | 9.250 | 9.440 | 59,679 | -0.16(-1.67%) |
Feb 05, 2016 | 9.850 | 9.850 | 9.540 | 9.600 | 51,732 | +0.02(+0.21%) |
Feb 04, 2016 | 9.480 | 9.660 | 9.480 | 9.580 | 51,078 | +0.10(+1.05%) |
Feb 03, 2016 | 9.300 | 9.480 | 9.300 | 9.480 | 105,901 | +0.10(+1.07%) |
Feb 02, 2016 | 9.430 | 9.480 | 9.350 | 9.380 | 156,855 | -0.17(-1.83%) |
Feb 01, 2016 | 9.499 | 9.570 | 9.490 | 9.555 | 1,181,024 | -0.13(-1.39%) |
Jan 29, 2016 | 9.650 | 9.760 | 9.630 | 9.690 | 175,731 | +0.27(+2.87%) |
Jan 28, 2016 | 9.570 | 9.570 | 9.340 | 9.420 | 60,119 | -0.06(-0.63%) |
Jan 27, 2016 | 9.470 | 9.580 | 9.380 | 9.480 | 45,720 | -0.12(-1.25%) |
Jan 26, 2016 | 9.520 | 9.640 | 9.520 | 9.600 | 65,798 | +0.09(+1.00%) |
Jan 25, 2016 | 9.530 | 9.682 | 9.500 | 9.505 | 72,477 | -0.28(-2.91%) |
Jan 22, 2016 | 9.740 | 9.790 | 9.690 | 9.790 | 78,079 | +0.26(+2.78%) |
Jan 21, 2016 | 9.500 | 9.610 | 9.430 | 9.525 | 147,212 | +0.06(+0.66%) |
Jan 20, 2016 | 9.470 | 9.535 | 9.300 | 9.463 | 70,555 | -0.13(-1.32%) |
Jan 19, 2016 | 9.610 | 9.700 | 9.530 | 9.590 | 101,759 | +0.07(+0.74%) |
Jan 15, 2016 | 9.520 | 9.520 | 9.520 | 0 | -0.44(-4.42%) | |
Jan 14, 2016 | 9.860 | 10.01 | 9.830 | 9.960 | 87,454 | +0.13(+1.32%) |
Jan 13, 2016 | 10.01 | 10.09 | 9.810 | 9.830 | 63,113 | -0.29(-2.87%) |
Jan 12, 2016 | 10.02 | 10.19 | 10.02 | 10.12 | 75,175 | +0.03(+0.30%) |
Jan 11, 2016 | 10.09 | 10.11 | 10.00 | 10.09 | 59,388 | -0.03(-0.30%) |
Jan 08, 2016 | 10.35 | 10.35 | 10.11 | 10.12 | 62,453 | -0.21(-2.03%) |
Jan 07, 2016 | 10.19 | 10.50 | 10.19 | 10.33 | 93,262 | -0.23(-2.18%) |
Jan 06, 2016 | 10.61 | 10.62 | 10.52 | 10.56 | 35,053 | -0.20(-1.81%) |
Jan 05, 2016 | 10.77 | 10.78 | 10.70 | 10.76 | 34,600 | +0.06(+0.51%) |
Jan 04, 2016 | 10.83 | 10.83 | 10.60 | 10.70 | 78,103 | -0.39(-3.52%) |
Dec 31, 2015 | 11.09 | 11.09 | 11.09 | 0 | -0.03(-0.27%) | |
Dec 30, 2015 | 11.04 | 11.18 | 11.04 | 11.12 | 24,584 | -0.22(-1.94%) |
Dec 29, 2015 | 11.30 | 11.35 | 11.29 | 11.34 | 36,214 | +0.11(+0.98%) |
Dec 28, 2015 | 11.08 | 11.23 | 11.08 | 11.23 | 49,007 | -0.06(-0.53%) |
Dec 24, 2015 | 11.29 | 11.29 | 11.29 | 0 | -0.08(-0.70%) | |
Dec 23, 2015 | 11.30 | 11.37 | 11.28 | 11.37 | 93,558 | +0.21(+1.88%) |
Dec 22, 2015 | 11.12 | 11.16 | 11.07 | 11.16 | 58,121 | +0.03(+0.27%) |
Dec 21, 2015 | 11.15 | 11.15 | 11.07 | 11.13 | 106,143 | +0.06(+0.54%) |
Dec 18, 2015 | 11.13 | 11.15 | 10.98 | 11.07 | 63,238 | +0.07(+0.64%) |
Dec 17, 2015 | 11.11 | 11.13 | 10.96 | 11.00 | 89,436 | +0.03(+0.27%) |
Dec 16, 2015 | 10.91 | 11.00 | 10.83 | 10.97 | 76,809 | +0.17(+1.57%) |
Dec 15, 2015 | 10.82 | 10.85 | 10.80 | 10.80 | 106,601 | +0.10(+0.93%) |
Dec 14, 2015 | 10.69 | 10.70 | 10.60 | 10.70 | 64,442 | +0.22(+2.10%) |
Dec 11, 2015 | 10.56 | 10.59 | 10.48 | 10.48 | 59,598 | -0.16(-1.50%) |
Dec 10, 2015 | 10.62 | 10.68 | 10.59 | 10.64 | 49,236 | -0.05(-0.51%) |
Dec 09, 2015 | 10.70 | 10.87 | 10.65 | 10.70 | 39,635 | -0.17(-1.61%) |
Dec 08, 2015 | 10.83 | 10.93 | 10.80 | 10.87 | 34,708 | -0.13(-1.18%) |
Dec 07, 2015 | 11.04 | 11.06 | 10.99 | 11.00 | 60,349 | -0.24(-2.14%) |
Dec 04, 2015 | 11.17 | 11.24 | 11.17 | 11.24 | 32,488 | +0.09(+0.81%) |
Dec 03, 2015 | 11.21 | 11.21 | 11.08 | 11.15 | 55,505 | -0.05(-0.45%) |
Dec 02, 2015 | 11.22 | 11.32 | 11.16 | 11.20 | 23,469 | -0.09(-0.75%) |
Dec 01, 2015 | 11.25 | 11.31 | 11.23 | 11.29 | 30,005 | +0.14(+1.30%) |
Nov 30, 2015 | 11.12 | 11.19 | 11.06 | 11.14 | 49,466 | +0.04(+0.36%) |
Nov 27, 2015 | 11.02 | 11.15 | 11.02 | 11.10 | 12,324 | -0.15(-1.33%) |
Nov 25, 2015 | 11.25 | 11.25 | 11.25 | 0 | -0.04(-0.35%) | |
Nov 24, 2015 | 11.20 | 11.29 | 11.15 | 11.29 | 35,590 | -0.07(-0.62%) |
Nov 23, 2015 | 11.40 | 11.36 | 28,569 | -0.05(-0.44%) | ||
Nov 20, 2015 | 11.47 | 11.47 | 11.39 | 11.41 | 13,914 | +0.08(+0.71%) |
Nov 19, 2015 | 11.28 | 11.35 | 11.28 | 11.33 | 28,370 | +0.13(+1.16%) |
Nov 18, 2015 | 11.19 | 11.20 | 11.12 | 11.20 | 21,275 | +0.01(+0.13%) |
Nov 17, 2015 | 11.16 | 11.23 | 11.15 | 11.19 | 30,681 | -0.00(-0.04%) |
Nov 16, 2015 | 11.11 | 11.22 | 11.02 | 11.19 | 17,824 | +0.21(+1.87%) |
Nov 13, 2015 | 11.12 | 11.12 | 10.91 | 10.98 | 55,434 | -0.15(-1.30%) |
Nov 12, 2015 | 11.21 | 11.24 | 11.13 | 11.13 | 38,161 | -0.10(-0.89%) |
Nov 11, 2015 | 11.27 | 11.27 | 11.19 | 11.23 | 27,328 | -0.00(-0.04%) |
Nov 10, 2015 | 11.19 | 11.33 | 11.19 | 11.23 | 22,138 | -0.13(-1.19%) |
Nov 09, 2015 | 11.39 | 11.48 | 11.34 | 11.37 | 49,135 | -0.12(-1.04%) |
Nov 06, 2015 | 11.42 | 11.53 | 11.39 | 11.49 | 22,188 | -0.22(-1.88%) |
Nov 05, 2015 | 11.66 | 11.71 | 11.63 | 11.71 | 25,562 | +0.09(+0.77%) |
Nov 04, 2015 | 11.65 | 11.68 | 11.56 | 11.62 | 25,438 | +0.04(+0.35%) |
Nov 03, 2015 | 11.50 | 11.58 | 11.40 | 11.58 | 21,730 | -0.05(-0.43%) |
Nov 02, 2015 | 11.61 | 11.63 | 11.55 | 11.63 | 19,343 | -0.16(-1.36%) |
Oct 30, 2015 | 11.76 | 11.86 | 11.76 | 11.79 | 30,155 | -0.06(-0.51%) |
Oct 29, 2015 | 11.98 | 12.00 | 11.84 | 11.85 | 32,418 | -0.07(-0.59%) |
Oct 28, 2015 | 12.11 | 12.12 | 11.89 | 11.92 | 25,189 | -0.23(-1.93%) |
Oct 27, 2015 | 12.18 | 12.18 | 12.11 | 12.15 | 23,156 | -0.03(-0.21%) |
Oct 26, 2015 | 12.34 | 12.34 | 12.18 | 12.18 | 40,344 | -0.37(-2.95%) |
Oct 23, 2015 | 12.50 | 12.58 | 12.46 | 12.55 | 113,631 | +0.19(+1.54%) |
Oct 22, 2015 | 12.17 | 12.38 | 12.17 | 12.36 | 51,179 | +0.36(+3.00%) |
Oct 21, 2015 | 11.96 | 12.01 | 11.88 | 12.00 | 64,054 | +0.00(+0.00%) |
Oct 20, 2015 | 12.05 | 12.05 | 11.97 | 12.00 | 10,693 | -0.01(-0.04%) |
Oct 19, 2015 | 12.02 | 12.12 | 11.96 | 12.01 | 71,951 | -0.11(-0.91%) |
Oct 16, 2015 | 12.06 | 12.12 | 11.96 | 12.12 | 46,003 | +0.12(+0.96%) |
Oct 15, 2015 | 11.84 | 12.00 | 11.84 | 12.00 | 502,417 | +0.53(+4.62%) |
Oct 14, 2015 | 11.59 | 11.75 | 11.46 | 11.47 | 456,053 | -0.19(-1.63%) |
Oct 13, 2015 | 11.78 | 11.78 | 11.66 | 11.66 | 15,291 | -0.17(-1.44%) |
Oct 12, 2015 | 11.86 | 11.88 | 11.82 | 11.83 | 87,722 | +0.03(+0.25%) |
Oct 09, 2015 | 11.80 | 11.90 | 11.77 | 11.80 | 50,981 | +0.05(+0.40%) |
Oct 08, 2015 | 11.66 | 11.75 | 11.56 | 11.75 | 20,112 | +0.17(+1.49%) |
Oct 07, 2015 | 11.60 | 11.63 | 11.55 | 11.58 | 20,662 | +0.43(+3.86%) |
Oct 06, 2015 | 11.01 | 11.16 | 11.01 | 11.15 | 80,783 | -0.03(-0.27%) |
Oct 05, 2015 | 11.16 | 11.18 | 11.12 | 11.18 | 30,446 | +0.21(+1.87%) |
Oct 02, 2015 | 10.81 | 10.99 | 10.70 | 10.97 | 142,087 | +0.16(+1.53%) |
Oct 01, 2015 | 10.83 | 10.85 | 10.76 | 10.81 | 11,152 | +0.06(+0.56%) |
Sep 30, 2015 | 10.75 | 10.76 | 10.65 | 10.75 | 17,084 | +0.12(+1.13%) |
Sep 29, 2015 | 10.63 | 10.70 | 10.52 | 10.63 | 22,323 | +0.03(+0.28%) |
Sep 28, 2015 | 10.66 | 10.67 | 10.57 | 10.60 | 55,577 | -0.21(-1.94%) |
Sep 25, 2015 | 10.94 | 10.94 | 10.79 | 10.81 | 33,126 | +0.03(+0.28%) |
Sep 24, 2015 | 10.81 | 10.81 | 10.63 | 10.78 | 28,721 | -0.09(-0.81%) |
Sep 23, 2015 | 11.02 | 11.02 | 10.85 | 10.87 | 19,435 | -0.20(-1.82%) |
Sep 22, 2015 | 11.04 | 11.08 | 10.98 | 11.07 | 19,915 | -0.29(-2.51%) |
Sep 21, 2015 | 11.47 | 11.47 | 11.28 | 11.36 | 26,106 | +0.19(+1.66%) |
Sep 18, 2015 | 11.36 | 11.36 | 11.17 | 11.17 | 16,648 | -0.40(-3.46%) |
Sep 17, 2015 | 11.50 | 11.75 | 11.31 | 11.57 | 67,595 | -0.33(-2.77%) |
Sep 16, 2015 | 11.89 | 11.93 | 11.77 | 11.90 | 28,609 | +0.34(+2.94%) |
Sep 15, 2015 | 11.36 | 11.63 | 11.36 | 11.56 | 577,024 | +0.09(+0.78%) |
Sep 14, 2015 | 11.38 | 11.47 | 11.38 | 11.47 | 115,316 | -0.07(-0.61%) |
Sep 11, 2015 | 11.38 | 11.54 | 11.38 | 11.54 | 20,214 | +0.31(+2.76%) |
Sep 10, 2015 | 11.23 | 11.38 | 11.22 | 11.23 | 37,121 | -0.21(-1.84%) |
Sep 09, 2015 | 11.73 | 11.73 | 11.43 | 11.44 | 37,541 | +0.41(+3.72%) |
Sep 08, 2015 | 10.89 | 11.05 | 10.89 | 11.03 | 133,300 | +0.53(+5.05%) |
Sep 04, 2015 | 10.50 | 10.50 | 10.50 | 0 | -0.40(-3.67%) | |
Sep 03, 2015 | 10.98 | 11.09 | 10.88 | 10.90 | 34,420 | +0.05(+0.51%) |
Sep 02, 2015 | 10.81 | 10.85 | 10.67 | 10.85 | 29,263 | +0.01(+0.05%) |
Sep 01, 2015 | 11.00 | 11.00 | 10.84 | 10.84 | 77,717 | -0.49(-4.32%) |
Aug 31, 2015 | 11.23 | 11.43 | 11.23 | 11.33 | 659,208 | -0.16(-1.39%) |
Aug 28, 2015 | 11.58 | 11.58 | 11.43 | 11.49 | 82,668 | -0.50(-4.17%) |
Aug 27, 2015 | 11.73 | 12.05 | 11.73 | 11.99 | 120,531 | +0.28(+2.39%) |
Aug 26, 2015 | 11.54 | 11.71 | 11.33 | 11.71 | 76,919 | -0.04(-0.34%) |
Aug 25, 2015 | 11.93 | 12.15 | 11.75 | 11.75 | 101,535 | +0.06(+0.51%) |
Aug 24, 2015 | 11.36 | 11.98 | 11.36 | 11.69 | 99,026 | -0.53(-4.34%) |
Aug 21, 2015 | 12.45 | 12.45 | 12.22 | 12.22 | 39,884 | -0.28(-2.24%) |
Aug 20, 2015 | 12.56 | 12.56 | 12.50 | 12.50 | 48,486 | -0.19(-1.50%) |
Aug 19, 2015 | 12.75 | 12.91 | 12.66 | 12.69 | 54,104 | -0.30(-2.31%) |
Aug 18, 2015 | 12.88 | 13.01 | 12.88 | 12.99 | 27,746 | -0.20(-1.52%) |
Aug 17, 2015 | 13.11 | 13.19 | 13.03 | 13.19 | 16,881 | -0.12(-0.86%) |
Aug 14, 2015 | 13.31 | 13.32 | 13.25 | 13.30 | 19,022 | +0.08(+0.64%) |
Aug 13, 2015 | 13.13 | 13.25 | 13.13 | 13.22 | 24,671 | -0.03(-0.23%) |
Aug 12, 2015 | 13.32 | 13.32 | 13.14 | 13.25 | 16,375 | -0.20(-1.49%) |
Aug 11, 2015 | 13.43 | 13.45 | 13.36 | 13.45 | 10,882 | -0.25(-1.82%) |
Aug 10, 2015 | 13.65 | 13.71 | 13.64 | 13.70 | 20,524 | +0.11(+0.81%) |
Aug 07, 2015 | 13.71 | 13.71 | 13.58 | 13.59 | 11,633 | +0.15(+1.15%) |
Aug 06, 2015 | 13.42 | 13.46 | 13.41 | 13.44 | 18,780 | -0.09(-0.70%) |
Aug 05, 2015 | 13.70 | 13.70 | 13.51 | 13.53 | 12,084 | +0.03(+0.22%) |
Aug 04, 2015 | 13.55 | 13.62 | 13.49 | 13.50 | 18,201 | -0.03(-0.22%) |
Aug 03, 2015 | 13.52 | 13.53 | 13.48 | 13.53 | 21,120 | -0.07(-0.51%) |
Jul 31, 2015 | 13.66 | 13.70 | 13.52 | 13.60 | 13,916 | -0.03(-0.18%) |
Jul 30, 2015 | 13.54 | 13.65 | 13.54 | 13.62 | 5,758 | -0.12(-0.91%) |
Jul 29, 2015 | 13.68 | 13.83 | 13.68 | 13.75 | 393,329 | -0.04(-0.25%) |
Jul 28, 2015 | 13.65 | 13.80 | 13.57 | 13.79 | 21,667 | +0.21(+1.58%) |
Jul 27, 2015 | 13.57 | 13.71 | 13.56 | 13.57 | 31,559 | -0.47(-3.35%) |
Jul 24, 2015 | 14.15 | 14.21 | 14.01 | 14.04 | 24,380 | -0.20(-1.40%) |
Jul 23, 2015 | 14.28 | 14.36 | 14.22 | 14.24 | 13,655 | -0.00(-0.02%) |
Jul 22, 2015 | 14.24 | 14.32 | 14.23 | 14.24 | 31,699 | -0.10(-0.71%) |
Jul 21, 2015 | 14.61 | 14.61 | 14.33 | 14.35 | 21,200 | +0.01(+0.03%) |
Jul 20, 2015 | 14.26 | 14.42 | 14.26 | 14.34 | 16,668 | -0.12(-0.83%) |
Jul 17, 2015 | 14.51 | 14.51 | 14.39 | 14.46 | 292,494 | +0.12(+0.84%) |
Jul 16, 2015 | 14.27 | 14.34 | 14.27 | 14.34 | 15,600 | +0.12(+0.84%) |
Jul 15, 2015 | 14.36 | 14.36 | 14.18 | 14.22 | 15,013 | -0.26(-1.80%) |
Jul 14, 2015 | 14.27 | 14.51 | 14.27 | 14.48 | 22,319 | -0.03(-0.21%) |
Jul 13, 2015 | 14.48 | 14.68 | 14.45 | 14.51 | 30,213 | +0.07(+0.46%) |
Jul 10, 2015 | 14.31 | 14.47 | 14.31 | 14.44 | 262,683 | +0.52(+3.76%) |
Jul 09, 2015 | 14.06 | 14.06 | 13.80 | 13.92 | 60,642 | +0.27(+1.98%) |
Jul 08, 2015 | 13.63 | 14.02 | 13.50 | 13.65 | 155,199 | -1.16(-7.83%) |
Jul 07, 2015 | 15.07 | 15.08 | 14.39 | 14.81 | 122,658 | -0.62(-4.02%) |
Jul 06, 2015 | 15.55 | 15.58 | 15.41 | 15.43 | 74,713 | -0.73(-4.52%) |
Jul 02, 2015 | 16.16 | 16.16 | 16.16 | 0 | +0.11(+0.69%) | |
Jul 01, 2015 | 16.13 | 16.16 | 16.01 | 16.05 | 94,046 | -0.09(-0.56%) |
Jun 30, 2015 | 16.18 | 16.19 | 16.06 | 16.14 | 22,029 | +0.37(+2.35%) |
Jun 29, 2015 | 15.70 | 16.00 | 15.70 | 15.77 | 14,846 | -0.37(-2.29%) |
Jun 26, 2015 | 16.35 | 16.35 | 16.13 | 16.14 | 23,314 | -0.33(-2.00%) |
Jun 25, 2015 | 16.55 | 16.55 | 16.40 | 16.47 | 26,556 | -0.42(-2.49%) |
Jun 24, 2015 | 16.90 | 17.27 | 16.85 | 16.89 | 33,918 | +0.10(+0.60%) |
Jun 23, 2015 | 17.02 | 17.09 | 16.72 | 16.79 | 14,425 | -0.14(-0.83%) |
Jun 22, 2015 | 16.82 | 16.97 | 16.82 | 16.93 | 20,936 | +0.38(+2.30%) |
Jun 19, 2015 | 16.60 | 16.55 | 16.55 | 23,478 | -0.15(-0.90%) | |
Jun 18, 2015 | 16.55 | 16.70 | 16.55 | 16.70 | 26,343 | +0.01(+0.06%) |
Jun 17, 2015 | 16.68 | 16.78 | 16.68 | 16.69 | 49,928 | +0.18(+1.09%) |
Jun 16, 2015 | 16.40 | 16.51 | 16.38 | 16.51 | 27,537 | -0.11(-0.66%) |
Jun 15, 2015 | 16.55 | 16.70 | 16.55 | 16.62 | 31,547 | -0.53(-3.08%) |
Jun 12, 2015 | 17.11 | 17.16 | 17.11 | 17.15 | 16,991 | +0.12(+0.70%) |
Jun 11, 2015 | 16.95 | 17.07 | 16.95 | 17.03 | 24,379 | +0.15(+0.89%) |
Jun 10, 2015 | 16.84 | 16.88 | 16.80 | 16.88 | 14,782 | -0.31(-1.80%) |
Jun 09, 2015 | 17.03 | 17.20 | 17.03 | 17.19 | 21,149 | -0.01(-0.06%) |
Jun 08, 2015 | 17.12 | 17.25 | 17.12 | 17.20 | 19,759 | +0.59(+3.55%) |
Jun 05, 2015 | 16.50 | 16.61 | 16.50 | 16.61 | 15,623 | -0.18(-1.10%) |
Jun 04, 2015 | 16.77 | 16.94 | 16.76 | 16.79 | 25,451 | +0.04(+0.26%) |
Jun 03, 2015 | 16.74 | 16.81 | 16.71 | 16.75 | 19,022 | -0.05(-0.30%) |
Jun 02, 2015 | 16.67 | 16.86 | 16.67 | 16.80 | 32,304 | +0.15(+0.90%) |
Jun 01, 2015 | 16.82 | 16.82 | 16.64 | 16.65 | 24,985 | +0.19(+1.15%) |
May 29, 2015 | 16.52 | 16.59 | 16.42 | 16.46 | 22,605 | -0.21(-1.26%) |
May 28, 2015 | 16.60 | 16.67 | 16.59 | 16.67 | 86,670 | -0.84(-4.80%) |
May 27, 2015 | 17.29 | 17.51 | 17.29 | 17.51 | 78,102 | +0.04(+0.23%) |
May 26, 2015 | 17.55 | 17.55 | 17.42 | 17.47 | 961,176 | +0.31(+1.81%) |
May 22, 2015 | 17.16 | 17.16 | 17.16 | 0 | +0.53(+3.19%) | |
May 21, 2015 | 16.69 | 16.69 | 16.59 | 16.63 | 66,769 | -0.15(-0.87%) |
May 20, 2015 | 16.71 | 16.84 | 16.70 | 16.78 | 51,625 | +0.05(+0.27%) |
May 19, 2015 | 16.63 | 16.73 | 16.62 | 16.73 | 15,680 | +0.28(+1.70%) |
May 18, 2015 | 16.59 | 16.59 | 16.42 | 16.45 | 86,597 | -0.29(-1.73%) |
May 15, 2015 | 16.61 | 16.74 | 16.57 | 16.74 | 23,679 | +0.32(+1.95%) |
May 14, 2015 | 16.25 | 16.43 | 16.25 | 16.42 | 9,936 | +0.17(+1.02%) |
May 13, 2015 | 16.35 | 16.35 | 16.23 | 16.25 | 6,397 | -0.21(-1.28%) |
May 12, 2015 | 16.52 | 16.52 | 16.31 | 16.46 | 11,324 | -0.23(-1.41%) |
May 11, 2015 | 16.84 | 16.86 | 16.66 | 16.70 | 19,038 | -0.11(-0.65%) |
May 08, 2015 | 16.68 | 16.81 | 16.60 | 16.81 | 14,930 | +0.51(+3.13%) |
May 07, 2015 | 16.18 | 16.30 | 16.18 | 16.30 | 10,515 | -0.09(-0.55%) |
May 06, 2015 | 16.48 | 16.55 | 16.36 | 16.39 | 73,706 | -0.09(-0.55%) |
May 05, 2015 | 16.64 | 16.64 | 16.42 | 16.48 | 16,858 | -0.72(-4.19%) |
May 04, 2015 | 17.08 | 17.20 | 17.07 | 17.20 | 25,232 | +0.00(+0.00%) |