Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.64 | 13.20 | 12.60 | 13.03 | 431,406 | +0.47(+3.74%) |
Apr 28, 2016 | 12.84 | 13.38 | 12.46 | 12.56 | 332,887 | -0.56(-4.29%) |
Apr 27, 2016 | 12.97 | 13.32 | 12.84 | 13.12 | 268,640 | +0.28(+2.15%) |
Apr 26, 2016 | 12.69 | 13.08 | 12.67 | 12.84 | 348,268 | +0.18(+1.44%) |
Apr 25, 2016 | 12.92 | 12.92 | 12.44 | 12.66 | 317,048 | -0.26(-2.01%) |
Apr 22, 2016 | 12.23 | 12.98 | 12.23 | 12.92 | 492,347 | +0.70(+5.69%) |
Apr 21, 2016 | 12.12 | 12.39 | 11.93 | 12.23 | 315,901 | +0.23(+1.93%) |
Apr 20, 2016 | 11.67 | 12.14 | 11.61 | 11.99 | 273,446 | +0.32(+2.74%) |
Apr 19, 2016 | 11.65 | 12.08 | 11.65 | 11.67 | 160,971 | +0.03(+0.24%) |
Apr 18, 2016 | 11.04 | 11.72 | 11.03 | 11.65 | 226,029 | +0.56(+5.08%) |
Apr 15, 2016 | 11.08 | 11.32 | 11.05 | 11.08 | 155,552 | -0.13(-1.13%) |
Apr 14, 2016 | 11.26 | 11.27 | 11.04 | 11.21 | 140,103 | -0.02(-0.15%) |
Apr 13, 2016 | 11.36 | 11.42 | 11.15 | 11.23 | 169,692 | -0.19(-1.64%) |
Apr 12, 2016 | 11.29 | 11.70 | 11.26 | 11.41 | 261,433 | +0.13(+1.17%) |
Apr 11, 2016 | 11.23 | 11.48 | 10.98 | 11.28 | 141,396 | +0.09(+0.84%) |
Apr 08, 2016 | 10.96 | 11.47 | 10.94 | 11.19 | 148,172 | +0.37(+3.42%) |
Apr 07, 2016 | 10.93 | 11.14 | 10.67 | 10.82 | 155,341 | -0.17(-1.56%) |
Apr 06, 2016 | 10.82 | 11.27 | 10.60 | 10.99 | 228,589 | +0.28(+2.63%) |
Apr 05, 2016 | 10.78 | 10.93 | 10.62 | 10.71 | 207,346 | -0.27(-2.46%) |
Apr 04, 2016 | 10.97 | 11.31 | 10.90 | 10.98 | 288,238 | -0.17(-1.53%) |
Apr 01, 2016 | 10.90 | 11.21 | 10.76 | 11.15 | 187,915 | +0.07(+0.60%) |
Mar 31, 2016 | 11.28 | 11.65 | 10.96 | 11.08 | 547,196 | -0.15(-1.37%) |
Mar 30, 2016 | 10.77 | 11.49 | 10.77 | 11.24 | 309,417 | +0.48(+4.46%) |
Mar 29, 2016 | 10.90 | 10.99 | 10.55 | 10.76 | 314,825 | -0.20(-1.81%) |
Mar 28, 2016 | 11.26 | 11.30 | 10.90 | 10.96 | 241,648 | -0.16(-1.44%) |
Mar 24, 2016 | 10.68 | 11.12 | 11.12 | 11.12 | 212,881 | +0.20(+1.82%) |
Mar 23, 2016 | 11.12 | 11.31 | 10.85 | 10.92 | 239,485 | -0.28(-2.51%) |
Mar 22, 2016 | 11.37 | 11.74 | 11.16 | 11.20 | 257,351 | -0.19(-1.70%) |
Mar 21, 2016 | 11.49 | 11.70 | 11.28 | 11.39 | 313,213 | -0.08(-0.67%) |
Mar 18, 2016 | 11.47 | 11.83 | 11.23 | 11.47 | 1,227,998 | +0.06(+0.53%) |
Mar 17, 2016 | 11.07 | 11.54 | 11.07 | 11.41 | 382,962 | +0.41(+3.71%) |
Mar 16, 2016 | 10.61 | 11.08 | 10.59 | 11.00 | 371,609 | +0.47(+4.46%) |
Mar 15, 2016 | 10.21 | 10.59 | 10.09 | 10.53 | 386,482 | +0.18(+1.76%) |
Mar 14, 2016 | 9.300 | 10.58 | 9.273 | 10.35 | 500,490 | +1.06(+11.41%) |
Mar 11, 2016 | 9.543 | 9.810 | 9.218 | 9.289 | 520,558 | -0.07(-0.77%) |
Mar 10, 2016 | 9.328 | 9.466 | 9.157 | 9.361 | 205,960 | -0.06(-0.64%) |
Mar 09, 2016 | 9.262 | 9.488 | 8.997 | 9.422 | 319,376 | +0.37(+4.09%) |
Mar 08, 2016 | 9.449 | 9.482 | 8.938 | 9.052 | 321,097 | -0.40(-4.26%) |
Mar 07, 2016 | 9.124 | 9.692 | 9.124 | 9.455 | 648,084 | +0.38(+4.13%) |
Mar 04, 2016 | 9.013 | 9.604 | 8.942 | 9.080 | 576,521 | +0.15(+1.67%) |
Mar 03, 2016 | 9.096 | 9.670 | 8.804 | 8.931 | 758,340 | +0.14(+1.57%) |
Mar 02, 2016 | 8.682 | 9.019 | 8.483 | 8.793 | 1,003,271 | +0.04(+0.50%) |
Mar 01, 2016 | 8.649 | 8.834 | 8.448 | 8.748 | 385,360 | +0.21(+2.46%) |
Feb 29, 2016 | 8.390 | 8.610 | 8.263 | 8.539 | 767,966 | +0.15(+1.78%) |
Feb 26, 2016 | 8.169 | 8.445 | 8.125 | 8.390 | 775,887 | +0.23(+2.84%) |
Feb 25, 2016 | 8.219 | 8.323 | 7.727 | 8.158 | 660,690 | +0.12(+1.44%) |
Feb 24, 2016 | 8.003 | 8.185 | 7.810 | 8.042 | 670,981 | -0.18(-2.21%) |
Feb 23, 2016 | 8.770 | 8.826 | 8.199 | 8.224 | 413,988 | -0.54(-6.17%) |
Feb 22, 2016 | 8.583 | 8.980 | 8.483 | 8.765 | 387,904 | +0.41(+4.96%) |
Feb 19, 2016 | 8.224 | 8.980 | 7.987 | 8.351 | 204,656 | -0.01(-0.07%) |
Feb 18, 2016 | 8.793 | 8.793 | 8.151 | 8.357 | 220,960 | -0.26(-3.07%) |
Feb 17, 2016 | 8.373 | 8.776 | 8.207 | 8.621 | 337,536 | +0.08(+0.90%) |
Feb 16, 2016 | 8.528 | 8.859 | 8.191 | 8.544 | 715,997 | +0.45(+5.52%) |
Feb 12, 2016 | 8.274 | 8.097 | 8.097 | 8.097 | 431,379 | +0.15(+1.95%) |
Feb 11, 2016 | 7.727 | 8.147 | 7.727 | 7.943 | 314,687 | -0.02(-0.21%) |
Feb 10, 2016 | 7.810 | 8.163 | 7.810 | 7.959 | 140,027 | +0.01(+0.07%) |
Feb 09, 2016 | 8.417 | 8.445 | 7.827 | 7.954 | 219,724 | -0.46(-5.51%) |
Feb 08, 2016 | 8.837 | 8.870 | 7.998 | 8.417 | 226,306 | -0.60(-6.61%) |
Feb 05, 2016 | 9.057 | 9.400 | 8.837 | 9.013 | 151,058 | -0.15(-1.63%) |
Feb 04, 2016 | 8.969 | 9.516 | 8.969 | 9.162 | 151,473 | +0.15(+1.72%) |
Feb 03, 2016 | 9.245 | 9.379 | 8.699 | 9.008 | 303,215 | -0.19(-2.08%) |
Feb 02, 2016 | 9.079 | 9.410 | 8.689 | 9.200 | 421,859 | +0.02(+0.17%) |
Feb 01, 2016 | 9.031 | 9.321 | 8.789 | 9.184 | 299,744 | -0.01(-0.06%) |
Jan 29, 2016 | 9.215 | 9.513 | 8.984 | 9.189 | 403,529 | +0.06(+0.63%) |
Jan 28, 2016 | 9.152 | 9.521 | 8.773 | 9.131 | 303,457 | +0.29(+3.34%) |
Jan 27, 2016 | 8.842 | 9.126 | 8.684 | 8.836 | 229,025 | -0.01(-0.12%) |
Jan 26, 2016 | 8.573 | 9.021 | 8.310 | 8.847 | 372,489 | +0.34(+4.02%) |
Jan 25, 2016 | 8.573 | 8.863 | 8.397 | 8.505 | 382,580 | -0.28(-3.18%) |
Jan 22, 2016 | 8.494 | 9.489 | 8.494 | 8.784 | 646,488 | +0.58(+7.12%) |
Jan 21, 2016 | 7.421 | 8.258 | 7.373 | 8.200 | 479,338 | +0.81(+10.89%) |
Jan 20, 2016 | 7.737 | 8.143 | 7.035 | 7.394 | 815,633 | -0.76(-9.35%) |
Jan 19, 2016 | 8.894 | 8.894 | 7.958 | 8.158 | 626,393 | -0.71(-8.01%) |
Jan 15, 2016 | 9.047 | 8.868 | 8.868 | 8.868 | 344,484 | -0.44(-4.75%) |
Jan 14, 2016 | 9.668 | 9.738 | 9.084 | 9.310 | 307,713 | -0.26(-2.75%) |
Jan 13, 2016 | 9.468 | 9.731 | 9.279 | 9.573 | 514,980 | +0.18(+1.96%) |
Jan 12, 2016 | 9.658 | 10.21 | 8.963 | 9.389 | 416,191 | -0.09(-0.94%) |
Jan 11, 2016 | 10.39 | 10.39 | 9.421 | 9.479 | 333,866 | -0.99(-9.45%) |
Jan 08, 2016 | 10.16 | 10.53 | 10.04 | 10.47 | 266,113 | +0.34(+3.38%) |
Jan 07, 2016 | 10.53 | 10.64 | 9.763 | 10.13 | 503,594 | -0.60(-5.59%) |
Jan 06, 2016 | 11.42 | 11.92 | 10.65 | 10.73 | 300,767 | -0.97(-8.28%) |
Jan 05, 2016 | 11.48 | 11.96 | 11.42 | 11.69 | 435,712 | +0.16(+1.42%) |
Jan 04, 2016 | 11.53 | 11.84 | 11.32 | 11.53 | 436,216 | +0.11(+0.97%) |
Dec 31, 2015 | 10.99 | 11.42 | 11.42 | 11.42 | 348,664 | +0.32(+2.89%) |
Dec 30, 2015 | 10.88 | 11.26 | 10.88 | 11.10 | 295,988 | +0.14(+1.25%) |
Dec 29, 2015 | 11.17 | 11.52 | 10.86 | 10.96 | 374,509 | -0.08(-0.76%) |
Dec 28, 2015 | 10.63 | 11.33 | 10.57 | 11.05 | 452,855 | +0.23(+2.14%) |
Dec 24, 2015 | 11.00 | 10.82 | 10.82 | 10.82 | 121,795 | -0.17(-1.53%) |
Dec 23, 2015 | 10.72 | 11.04 | 10.54 | 10.98 | 357,399 | +0.35(+3.27%) |
Dec 22, 2015 | 9.805 | 10.90 | 9.805 | 10.64 | 363,490 | +0.78(+7.90%) |
Dec 21, 2015 | 10.000 | 10.19 | 9.815 | 9.857 | 543,194 | -0.22(-2.19%) |
Dec 18, 2015 | 9.910 | 10.52 | 9.894 | 10.08 | 2,122,216 | +0.17(+1.70%) |
Dec 17, 2015 | 10.03 | 10.36 | 9.768 | 9.910 | 577,395 | -0.17(-1.67%) |
Dec 16, 2015 | 10.06 | 10.22 | 9.515 | 10.08 | 524,199 | -0.04(-0.36%) |
Dec 15, 2015 | 10.01 | 10.26 | 9.979 | 10.12 | 409,654 | +0.06(+0.58%) |
Dec 14, 2015 | 9.894 | 10.22 | 9.610 | 10.06 | 511,504 | +0.26(+2.63%) |
Dec 11, 2015 | 10.63 | 10.63 | 9.673 | 9.800 | 568,503 | -1.03(-9.48%) |
Dec 10, 2015 | 11.20 | 11.80 | 10.82 | 10.83 | 394,499 | -0.52(-4.59%) |
Dec 09, 2015 | 10.67 | 11.54 | 10.53 | 11.35 | 636,349 | +0.71(+6.68%) |
Dec 08, 2015 | 10.26 | 11.13 | 10.26 | 10.64 | 531,396 | +0.08(+0.75%) |
Dec 07, 2015 | 11.06 | 11.06 | 10.09 | 10.56 | 632,574 | -0.72(-6.39%) |
Dec 04, 2015 | 11.89 | 12.10 | 10.77 | 11.28 | 1,018,808 | -0.67(-5.59%) |
Dec 03, 2015 | 12.52 | 12.52 | 11.76 | 11.95 | 417,570 | -0.49(-3.98%) |
Dec 02, 2015 | 12.63 | 12.80 | 12.13 | 12.44 | 1,077,524 | -0.37(-2.92%) |
Dec 01, 2015 | 13.18 | 13.40 | 12.69 | 12.82 | 250,835 | -0.45(-3.37%) |
Nov 30, 2015 | 13.67 | 13.95 | 13.17 | 13.26 | 321,886 | -0.42(-3.08%) |
Nov 27, 2015 | 13.43 | 13.85 | 13.43 | 13.68 | 45,257 | +0.14(+1.01%) |
Nov 25, 2015 | 13.11 | 13.55 | 13.55 | 13.55 | 210,148 | +0.47(+3.58%) |
Nov 24, 2015 | 13.14 | 13.50 | 12.99 | 13.08 | 126,630 | -0.02(-0.12%) |
Nov 23, 2015 | 13.22 | 13.40 | 12.82 | 13.09 | 233,500 | -0.04(-0.32%) |
Nov 20, 2015 | 13.70 | 13.73 | 12.96 | 13.14 | 197,440 | -0.51(-3.74%) |
Nov 19, 2015 | 13.88 | 13.88 | 13.34 | 13.65 | 207,195 | -0.19(-1.37%) |
Nov 18, 2015 | 14.14 | 14.51 | 13.29 | 13.84 | 248,976 | -0.14(-0.98%) |
Nov 17, 2015 | 14.00 | 14.14 | 13.60 | 13.97 | 268,264 | +0.01(+0.04%) |
Nov 16, 2015 | 13.47 | 14.20 | 13.34 | 13.97 | 278,496 | +0.45(+3.35%) |
Nov 13, 2015 | 13.63 | 13.65 | 13.21 | 13.52 | 179,095 | +0.02(+0.16%) |
Nov 12, 2015 | 13.59 | 13.91 | 13.20 | 13.49 | 234,237 | -0.31(-2.25%) |
Nov 11, 2015 | 14.18 | 14.54 | 13.47 | 13.80 | 223,133 | -0.39(-2.74%) |
Nov 10, 2015 | 14.48 | 14.85 | 14.05 | 14.19 | 451,050 | -0.41(-2.78%) |
Nov 09, 2015 | 14.77 | 14.99 | 14.42 | 14.60 | 194,258 | +0.03(+0.18%) |
Nov 06, 2015 | 14.63 | 15.13 | 14.52 | 14.57 | 224,986 | -0.18(-1.21%) |
Nov 05, 2015 | 14.55 | 15.00 | 14.39 | 14.75 | 219,023 | +0.15(+1.05%) |
Nov 04, 2015 | 15.07 | 15.49 | 14.44 | 14.60 | 257,815 | -0.47(-3.10%) |
Nov 03, 2015 | 14.84 | 15.26 | 14.84 | 15.07 | 349,235 | +0.23(+1.52%) |
Nov 02, 2015 | 14.64 | 15.21 | 14.59 | 14.84 | 263,327 | +0.03(+0.17%) |
Oct 30, 2015 | 14.84 | 15.05 | 14.34 | 14.82 | 211,218 | +0.10(+0.66%) |
Oct 29, 2015 | 13.82 | 14.82 | 13.77 | 14.72 | 110,071 | +0.48(+3.34%) |
Oct 28, 2015 | 13.89 | 14.54 | 13.67 | 14.24 | 147,378 | +0.37(+2.69%) |
Oct 27, 2015 | 14.33 | 14.41 | 13.53 | 13.87 | 333,437 | -0.54(-3.76%) |
Oct 26, 2015 | 14.48 | 14.67 | 14.33 | 14.41 | 125,064 | -0.09(-0.60%) |
Oct 23, 2015 | 14.47 | 14.73 | 14.38 | 14.50 | 276,720 | -0.10(-0.67%) |
Oct 22, 2015 | 14.63 | 14.74 | 14.48 | 14.60 | 259,533 | -0.13(-0.87%) |
Oct 21, 2015 | 14.81 | 15.01 | 14.67 | 14.72 | 116,296 | -0.15(-1.00%) |
Oct 20, 2015 | 14.81 | 15.06 | 14.65 | 14.87 | 85,890 | -0.04(-0.24%) |
Oct 19, 2015 | 14.88 | 15.10 | 14.81 | 14.91 | 145,948 | -0.15(-1.02%) |
Oct 16, 2015 | 14.80 | 15.30 | 14.56 | 15.06 | 126,484 | +0.19(+1.31%) |
Oct 15, 2015 | 14.56 | 14.88 | 14.39 | 14.87 | 84,487 | +0.26(+1.79%) |
Oct 14, 2015 | 14.33 | 14.77 | 14.33 | 14.61 | 214,610 | +0.28(+1.93%) |
Oct 13, 2015 | 14.44 | 14.48 | 14.22 | 14.33 | 179,041 | -0.19(-1.34%) |
Oct 12, 2015 | 14.77 | 14.77 | 14.48 | 14.52 | 158,159 | -0.20(-1.36%) |
Oct 09, 2015 | 14.80 | 15.01 | 14.68 | 14.72 | 131,246 | -0.01(-0.03%) |
Oct 08, 2015 | 14.76 | 14.94 | 14.63 | 14.73 | 327,735 | +0.01(+0.03%) |
Oct 07, 2015 | 14.82 | 14.92 | 14.49 | 14.72 | 628,826 | +0.05(+0.35%) |
Oct 06, 2015 | 14.53 | 14.90 | 14.33 | 14.67 | 355,769 | +0.09(+0.60%) |
Oct 05, 2015 | 14.17 | 14.84 | 14.14 | 14.59 | 332,859 | +0.41(+2.89%) |
Oct 02, 2015 | 13.25 | 14.41 | 13.24 | 14.18 | 516,781 | +0.92(+6.95%) |
Oct 01, 2015 | 12.74 | 13.79 | 12.69 | 13.25 | 386,371 | +0.77(+6.15%) |
Sep 30, 2015 | 12.03 | 12.78 | 11.81 | 12.49 | 441,527 | +0.50(+4.14%) |
Sep 29, 2015 | 12.57 | 12.90 | 11.83 | 11.99 | 335,571 | -0.62(-4.95%) |
Sep 28, 2015 | 13.45 | 13.45 | 12.36 | 12.62 | 402,576 | -0.87(-6.45%) |
Sep 25, 2015 | 13.77 | 13.86 | 13.36 | 13.49 | 152,648 | -0.22(-1.57%) |
Sep 24, 2015 | 13.75 | 14.00 | 13.45 | 13.70 | 232,356 | -0.08(-0.59%) |
Sep 23, 2015 | 14.21 | 14.33 | 13.75 | 13.78 | 286,654 | -0.44(-3.10%) |
Sep 22, 2015 | 14.33 | 14.91 | 14.20 | 14.22 | 307,079 | -0.12(-0.82%) |
Sep 21, 2015 | 14.40 | 14.51 | 14.28 | 14.34 | 119,802 | +0.09(+0.61%) |
Sep 18, 2015 | 14.26 | 14.48 | 14.19 | 14.25 | 257,086 | -0.16(-1.14%) |
Sep 17, 2015 | 14.46 | 14.58 | 14.29 | 14.42 | 191,746 | -0.01(-0.04%) |
Sep 16, 2015 | 14.28 | 14.55 | 14.14 | 14.42 | 427,583 | +0.19(+1.37%) |
Sep 15, 2015 | 14.33 | 14.46 | 14.03 | 14.23 | 190,871 | -0.12(-0.86%) |
Sep 14, 2015 | 14.08 | 14.81 | 13.93 | 14.35 | 230,580 | +0.33(+2.34%) |
Sep 11, 2015 | 14.28 | 14.31 | 13.92 | 14.02 | 210,139 | -0.27(-1.90%) |
Sep 10, 2015 | 14.26 | 14.43 | 14.10 | 14.29 | 164,904 | -0.06(-0.39%) |
Sep 09, 2015 | 14.31 | 14.58 | 14.25 | 14.35 | 151,587 | +0.14(+1.01%) |
Sep 08, 2015 | 14.02 | 14.29 | 14.01 | 14.21 | 154,122 | +0.18(+1.28%) |
Sep 04, 2015 | 13.88 | 14.03 | 14.03 | 14.03 | 107,861 | +0.02(+0.15%) |
Sep 03, 2015 | 13.88 | 14.22 | 13.68 | 14.01 | 332,014 | +0.21(+1.52%) |
Sep 02, 2015 | 13.79 | 13.84 | 13.44 | 13.80 | 249,587 | +0.18(+1.35%) |
Sep 01, 2015 | 13.53 | 13.84 | 13.51 | 13.61 | 250,038 | -0.10(-0.71%) |
Aug 31, 2015 | 13.53 | 13.98 | 13.37 | 13.71 | 143,150 | -0.07(-0.48%) |
Aug 28, 2015 | 13.04 | 13.85 | 13.04 | 13.78 | 194,929 | +0.70(+5.36%) |
Aug 27, 2015 | 12.92 | 13.49 | 12.80 | 13.08 | 202,831 | +0.35(+2.78%) |
Aug 26, 2015 | 12.94 | 12.96 | 12.54 | 12.72 | 180,003 | +0.00(+0.00%) |
Aug 25, 2015 | 12.64 | 13.01 | 12.36 | 12.72 | 344,516 | +0.40(+3.28%) |
Aug 24, 2015 | 11.90 | 13.01 | 11.80 | 12.32 | 603,776 | -0.57(-4.45%) |
Aug 21, 2015 | 12.73 | 13.10 | 12.43 | 12.89 | 293,696 | +0.07(+0.52%) |
Aug 20, 2015 | 13.35 | 13.65 | 12.57 | 12.82 | 512,869 | -0.47(-3.54%) |
Aug 19, 2015 | 13.47 | 13.99 | 13.26 | 13.30 | 303,674 | -0.41(-2.99%) |
Aug 18, 2015 | 14.43 | 14.43 | 13.70 | 13.71 | 309,967 | -0.66(-4.60%) |
Aug 17, 2015 | 14.42 | 14.66 | 14.22 | 14.37 | 407,128 | -0.14(-0.95%) |
Aug 14, 2015 | 14.72 | 15.07 | 14.23 | 14.50 | 268,202 | -0.05(-0.35%) |
Aug 13, 2015 | 14.57 | 14.69 | 14.21 | 14.55 | 164,734 | +0.01(+0.04%) |
Aug 12, 2015 | 14.36 | 15.05 | 14.21 | 14.55 | 382,951 | +0.13(+0.92%) |
Aug 11, 2015 | 14.33 | 14.80 | 14.27 | 14.42 | 258,479 | -0.07(-0.46%) |
Aug 10, 2015 | 13.89 | 14.72 | 13.84 | 14.48 | 177,439 | +0.52(+3.70%) |
Aug 07, 2015 | 14.02 | 14.22 | 13.93 | 13.97 | 349,516 | -0.13(-0.94%) |
Aug 06, 2015 | 14.34 | 14.41 | 13.40 | 14.10 | 640,276 | -0.24(-1.64%) |
Aug 05, 2015 | 14.82 | 15.18 | 14.15 | 14.33 | 398,163 | -0.36(-2.43%) |
Aug 04, 2015 | 14.20 | 14.93 | 14.02 | 14.69 | 476,804 | +0.43(+3.04%) |
Aug 03, 2015 | 15.14 | 15.41 | 14.11 | 14.26 | 593,885 | -1.01(-6.59%) |
Jul 31, 2015 | 15.61 | 15.70 | 15.11 | 15.26 | 271,986 | -0.26(-1.67%) |
Jul 30, 2015 | 16.35 | 16.35 | 15.43 | 15.52 | 352,481 | -0.43(-2.71%) |
Jul 29, 2015 | 15.53 | 16.14 | 15.49 | 15.96 | 280,519 | +0.23(+1.46%) |
Jul 28, 2015 | 15.59 | 16.24 | 15.45 | 15.73 | 159,456 | +0.10(+0.64%) |
Jul 27, 2015 | 15.34 | 15.77 | 15.31 | 15.63 | 213,790 | +0.07(+0.48%) |
Jul 24, 2015 | 15.51 | 15.72 | 15.30 | 15.55 | 163,816 | +0.11(+0.71%) |
Jul 23, 2015 | 15.64 | 15.86 | 15.23 | 15.44 | 211,978 | -0.12(-0.77%) |
Jul 22, 2015 | 15.77 | 15.85 | 15.23 | 15.56 | 280,921 | -0.30(-1.91%) |
Jul 21, 2015 | 15.73 | 16.02 | 15.62 | 15.87 | 235,571 | +0.19(+1.24%) |
Jul 20, 2015 | 15.69 | 16.01 | 15.61 | 15.67 | 179,837 | -0.05(-0.35%) |
Jul 17, 2015 | 15.91 | 16.01 | 15.66 | 15.73 | 197,937 | -0.21(-1.34%) |
Jul 16, 2015 | 16.10 | 16.15 | 15.65 | 15.94 | 288,046 | -0.17(-1.05%) |
Jul 15, 2015 | 16.32 | 16.41 | 15.94 | 16.11 | 287,660 | -0.23(-1.40%) |
Jul 14, 2015 | 16.10 | 16.42 | 15.99 | 16.34 | 117,705 | +0.27(+1.67%) |
Jul 13, 2015 | 15.76 | 16.17 | 15.55 | 16.07 | 372,210 | +0.33(+2.12%) |
Jul 10, 2015 | 16.18 | 16.26 | 15.66 | 15.74 | 242,210 | -0.24(-1.53%) |
Jul 09, 2015 | 15.85 | 16.18 | 15.57 | 15.98 | 417,134 | +0.30(+1.94%) |
Jul 08, 2015 | 16.05 | 16.54 | 15.65 | 15.68 | 324,519 | -0.37(-2.33%) |
Jul 07, 2015 | 15.87 | 16.25 | 15.75 | 16.05 | 297,478 | +0.17(+1.07%) |
Jul 06, 2015 | 16.04 | 16.19 | 15.64 | 15.88 | 313,094 | -0.33(-2.03%) |
Jul 02, 2015 | 15.76 | 16.21 | 16.21 | 16.21 | 392,217 | +0.49(+3.14%) |
Jul 01, 2015 | 15.40 | 15.77 | 15.40 | 15.72 | 432,119 | +0.31(+2.00%) |
Jun 30, 2015 | 15.81 | 16.04 | 15.10 | 15.41 | 696,456 | -0.42(-2.64%) |
Jun 29, 2015 | 15.72 | 16.21 | 15.56 | 15.83 | 293,190 | +0.02(+0.16%) |
Jun 26, 2015 | 16.18 | 16.39 | 15.69 | 15.80 | 155,106 | -0.39(-2.43%) |
Jun 25, 2015 | 16.12 | 16.67 | 16.12 | 16.19 | 298,975 | +0.01(+0.03%) |
Jun 24, 2015 | 16.22 | 16.29 | 16.08 | 16.19 | 168,699 | +0.03(+0.22%) |
Jun 23, 2015 | 16.53 | 16.53 | 16.07 | 16.15 | 244,651 | -0.21(-1.28%) |
Jun 22, 2015 | 15.56 | 16.54 | 15.54 | 16.36 | 288,498 | +0.93(+6.00%) |
Jun 19, 2015 | 15.45 | 15.72 | 15.11 | 15.44 | 1,520,602 | +0.03(+0.23%) |
Jun 18, 2015 | 15.83 | 16.00 | 15.19 | 15.40 | 535,072 | -0.42(-2.64%) |
Jun 17, 2015 | 15.79 | 16.09 | 15.49 | 15.82 | 450,175 | +0.11(+0.73%) |
Jun 16, 2015 | 15.80 | 16.19 | 15.38 | 15.71 | 542,135 | -0.06(-0.41%) |
Jun 15, 2015 | 16.27 | 16.28 | 15.71 | 15.77 | 544,398 | -0.75(-4.55%) |
Jun 12, 2015 | 16.71 | 17.02 | 16.43 | 16.52 | 123,198 | -0.21(-1.28%) |
Jun 11, 2015 | 16.67 | 17.09 | 16.56 | 16.74 | 192,246 | +0.16(+0.96%) |
Jun 10, 2015 | 17.00 | 17.00 | 16.57 | 16.58 | 153,973 | -0.43(-2.52%) |
Jun 09, 2015 | 16.93 | 17.17 | 16.63 | 17.01 | 182,509 | +0.07(+0.41%) |
Jun 08, 2015 | 17.14 | 17.38 | 16.92 | 16.94 | 163,694 | -0.19(-1.13%) |
Jun 05, 2015 | 17.03 | 17.46 | 16.93 | 17.13 | 211,939 | -0.01(-0.06%) |
Jun 04, 2015 | 17.24 | 17.36 | 16.96 | 17.14 | 120,821 | -0.10(-0.58%) |
Jun 03, 2015 | 17.20 | 17.53 | 17.07 | 17.24 | 97,730 | +0.02(+0.12%) |
Jun 02, 2015 | 17.29 | 17.59 | 17.07 | 17.22 | 299,139 | -0.07(-0.43%) |
Jun 01, 2015 | 17.55 | 17.60 | 17.17 | 17.29 | 258,276 | -0.24(-1.39%) |
May 29, 2015 | 17.13 | 17.55 | 16.98 | 17.54 | 259,972 | +0.54(+3.19%) |
May 28, 2015 | 17.28 | 17.32 | 16.82 | 17.00 | 115,257 | -0.29(-1.70%) |
May 27, 2015 | 17.35 | 17.35 | 17.07 | 17.29 | 111,799 | +0.13(+0.75%) |
May 26, 2015 | 17.57 | 17.72 | 17.16 | 17.16 | 208,186 | -0.42(-2.41%) |
May 22, 2015 | 17.62 | 17.58 | 17.58 | 17.58 | 96,848 | +0.05(+0.28%) |
May 21, 2015 | 17.57 | 17.66 | 17.35 | 17.53 | 116,359 | +0.12(+0.71%) |
May 20, 2015 | 17.64 | 17.64 | 17.31 | 17.41 | 104,855 | -0.19(-1.07%) |
May 19, 2015 | 17.92 | 17.92 | 17.55 | 17.60 | 133,805 | -0.18(-1.01%) |
May 18, 2015 | 17.72 | 17.91 | 17.49 | 17.78 | 219,107 | +0.14(+0.82%) |
May 15, 2015 | 18.03 | 18.03 | 17.48 | 17.63 | 168,856 | -0.18(-1.03%) |
May 14, 2015 | 17.64 | 17.96 | 17.54 | 17.82 | 207,143 | +0.18(+1.04%) |
May 13, 2015 | 17.63 | 17.76 | 17.17 | 17.63 | 185,284 | +0.13(+0.77%) |
May 12, 2015 | 17.43 | 17.89 | 17.30 | 17.50 | 188,330 | +0.20(+1.15%) |
May 11, 2015 | 17.69 | 17.78 | 17.08 | 17.30 | 256,363 | -0.43(-2.44%) |
May 08, 2015 | 17.71 | 18.00 | 17.53 | 17.73 | 306,614 | +0.12(+0.71%) |
May 07, 2015 | 17.73 | 17.73 | 17.32 | 17.61 | 351,978 | -0.23(-1.31%) |
May 06, 2015 | 18.34 | 18.51 | 17.76 | 17.84 | 381,364 | -0.37(-2.04%) |
May 05, 2015 | 18.55 | 18.55 | 18.17 | 18.21 | 334,044 | -0.05(-0.27%) |
May 04, 2015 | 18.66 | 18.80 | 18.26 | 18.26 | 314,777 | -0.25(-1.37%) |