Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.69 | 11.74 | 11.08 | 11.27 | 425,104 | -0.37(-3.22%) |
Apr 28, 2016 | 11.57 | 11.91 | 11.57 | 11.64 | 475,126 | -0.07(-0.64%) |
Apr 27, 2016 | 11.60 | 11.98 | 11.60 | 11.72 | 744,327 | +0.10(+0.86%) |
Apr 26, 2016 | 11.43 | 11.62 | 11.40 | 11.62 | 398,350 | +0.21(+1.86%) |
Apr 25, 2016 | 11.57 | 11.79 | 11.12 | 11.40 | 551,402 | -0.26(-2.25%) |
Apr 22, 2016 | 11.57 | 11.96 | 11.40 | 11.67 | 826,022 | +0.08(+0.65%) |
Apr 21, 2016 | 11.47 | 11.74 | 11.41 | 11.59 | 838,639 | +0.08(+0.71%) |
Apr 20, 2016 | 11.43 | 11.71 | 11.32 | 11.51 | 842,601 | +0.08(+0.71%) |
Apr 19, 2016 | 11.56 | 11.72 | 11.35 | 11.43 | 639,612 | -0.12(-1.03%) |
Apr 18, 2016 | 11.38 | 11.56 | 11.16 | 11.55 | 657,884 | +0.04(+0.33%) |
Apr 15, 2016 | 11.20 | 11.59 | 11.17 | 11.51 | 1,067,778 | +0.24(+2.16%) |
Apr 14, 2016 | 10.95 | 11.30 | 10.94 | 11.27 | 514,594 | +0.36(+3.32%) |
Apr 13, 2016 | 10.55 | 10.90 | 10.52 | 10.90 | 494,030 | +0.26(+2.41%) |
Apr 12, 2016 | 10.25 | 10.25 | 10.22 | 10.65 | 341,191 | +0.34(+3.34%) |
Apr 11, 2016 | 10.52 | 10.74 | 10.30 | 10.30 | 367,463 | -0.16(-1.49%) |
Apr 08, 2016 | 10.43 | 10.71 | 10.09 | 10.46 | 194,099 | +0.13(+1.27%) |
Apr 07, 2016 | 10.39 | 10.79 | 10.27 | 10.33 | 389,624 | -0.12(-1.14%) |
Apr 06, 2016 | 10.35 | 10.74 | 10.29 | 10.45 | 469,187 | +0.15(+1.46%) |
Apr 05, 2016 | 10.33 | 10.48 | 10.19 | 10.30 | 602,754 | -0.10(-0.96%) |
Apr 04, 2016 | 10.71 | 10.91 | 10.39 | 10.40 | 501,060 | -0.34(-3.14%) |
Apr 01, 2016 | 11.07 | 11.15 | 10.61 | 10.74 | 870,713 | -0.38(-3.38%) |
Mar 31, 2016 | 11.17 | 11.45 | 11.09 | 11.11 | 602,165 | -0.07(-0.67%) |
Mar 30, 2016 | 11.56 | 11.68 | 11.10 | 11.19 | 511,019 | -0.34(-2.98%) |
Mar 29, 2016 | 11.05 | 11.60 | 10.87 | 11.53 | 818,080 | +0.44(+4.00%) |
Mar 28, 2016 | 11.12 | 11.33 | 10.85 | 11.09 | 943,874 | +0.11(+0.97%) |
Mar 24, 2016 | 10.82 | 10.98 | 10.98 | 10.98 | 594,348 | +0.10(+0.92%) |
Mar 23, 2016 | 11.14 | 11.28 | 10.88 | 10.88 | 475,156 | -0.32(-2.90%) |
Mar 22, 2016 | 11.02 | 11.30 | 11.02 | 11.20 | 531,804 | +0.12(+1.10%) |
Mar 21, 2016 | 11.01 | 11.24 | 10.90 | 11.08 | 375,602 | +0.09(+0.83%) |
Mar 18, 2016 | 11.47 | 11.80 | 10.95 | 10.99 | 918,543 | -0.39(-3.41%) |
Mar 17, 2016 | 11.12 | 11.61 | 11.00 | 11.38 | 921,569 | +0.27(+2.42%) |
Mar 16, 2016 | 10.99 | 11.16 | 10.62 | 11.11 | 505,332 | +0.04(+0.34%) |
Mar 15, 2016 | 10.99 | 11.22 | 10.71 | 11.07 | 659,348 | -0.03(-0.23%) |
Mar 14, 2016 | 11.12 | 11.32 | 11.04 | 11.10 | 691,073 | -0.07(-0.62%) |
Mar 11, 2016 | 11.39 | 11.52 | 11.10 | 11.17 | 1,264,516 | -0.08(-0.72%) |
Mar 10, 2016 | 10.48 | 11.33 | 10.32 | 11.25 | 2,488,075 | +0.78(+7.46%) |
Mar 09, 2016 | 9.992 | 10.80 | 9.954 | 10.47 | 1,034,215 | +0.48(+4.82%) |
Mar 08, 2016 | 10.05 | 10.20 | 9.917 | 9.986 | 926,418 | -0.17(-1.66%) |
Mar 07, 2016 | 10.17 | 10.60 | 9.979 | 10.15 | 2,515,699 | +0.16(+1.56%) |
Mar 04, 2016 | 10.46 | 10.79 | 9.848 | 9.998 | 1,889,139 | -0.47(-4.48%) |
Mar 03, 2016 | 10.56 | 10.88 | 10.33 | 10.47 | 2,267,539 | -0.10(-0.95%) |
Mar 02, 2016 | 9.898 | 10.74 | 9.330 | 10.57 | 2,628,886 | +0.64(+6.42%) |
Mar 01, 2016 | 10.20 | 10.29 | 9.011 | 9.929 | 2,584,526 | -0.55(-5.25%) |
Feb 29, 2016 | 10.08 | 10.54 | 9.986 | 10.48 | 937,340 | +0.38(+3.77%) |
Feb 26, 2016 | 10.12 | 10.29 | 9.786 | 10.10 | 940,697 | +0.06(+0.56%) |
Feb 25, 2016 | 9.654 | 10.20 | 9.336 | 10.04 | 1,149,206 | +0.36(+3.74%) |
Feb 24, 2016 | 9.667 | 10.02 | 8.723 | 9.679 | 2,431,930 | -0.12(-1.21%) |
Feb 23, 2016 | 9.892 | 10.33 | 8.748 | 9.798 | 1,068,556 | -0.17(-1.75%) |
Feb 22, 2016 | 10.03 | 10.43 | 9.936 | 9.973 | 592,903 | +0.00(+0.00%) |
Feb 19, 2016 | 10.14 | 10.39 | 9.767 | 9.973 | 524,380 | -0.18(-1.78%) |
Feb 18, 2016 | 9.979 | 10.29 | 8.748 | 10.15 | 709,452 | +0.27(+2.72%) |
Feb 17, 2016 | 9.230 | 10.02 | 9.230 | 9.886 | 1,044,588 | +0.76(+8.28%) |
Feb 16, 2016 | 8.792 | 9.398 | 8.773 | 9.130 | 1,044,659 | +0.55(+6.41%) |
Feb 12, 2016 | 8.692 | 8.580 | 8.580 | 8.580 | 2,765,303 | +0.05(+0.59%) |
Feb 11, 2016 | 9.105 | 9.148 | 8.498 | 8.530 | 2,608,186 | -0.76(-8.14%) |
Feb 10, 2016 | 9.654 | 9.779 | 9.217 | 9.286 | 1,069,641 | -0.28(-2.94%) |
Feb 09, 2016 | 9.861 | 9.989 | 9.267 | 9.567 | 1,909,155 | -0.44(-4.43%) |
Feb 08, 2016 | 10.29 | 10.85 | 9.417 | 10.01 | 1,620,835 | -0.57(-5.37%) |
Feb 05, 2016 | 10.49 | 10.80 | 9.098 | 10.58 | 1,599,230 | +0.05(+0.47%) |
Feb 04, 2016 | 10.26 | 10.77 | 10.26 | 10.53 | 755,768 | +0.26(+2.56%) |
Feb 03, 2016 | 10.03 | 10.34 | 9.611 | 10.27 | 1,248,140 | +0.32(+3.27%) |
Feb 02, 2016 | 10.62 | 10.73 | 9.754 | 9.942 | 3,170,158 | -0.84(-7.77%) |
Feb 01, 2016 | 10.52 | 10.85 | 10.33 | 10.78 | 1,546,864 | +0.19(+1.77%) |
Jan 29, 2016 | 11.20 | 11.57 | 9.130 | 10.59 | 4,280,978 | -0.53(-4.78%) |
Jan 28, 2016 | 11.09 | 11.24 | 10.90 | 11.12 | 709,708 | +0.22(+2.01%) |
Jan 27, 2016 | 10.96 | 11.04 | 10.70 | 10.90 | 929,250 | -0.07(-0.63%) |
Jan 26, 2016 | 11.00 | 11.25 | 10.92 | 10.97 | 1,037,699 | +0.00(+0.00%) |
Jan 25, 2016 | 11.24 | 11.53 | 10.81 | 10.97 | 1,023,443 | -0.44(-3.89%) |
Jan 22, 2016 | 11.07 | 11.42 | 10.87 | 11.42 | 907,352 | +0.59(+5.49%) |
Jan 21, 2016 | 10.76 | 11.78 | 10.57 | 10.82 | 2,289,407 | +0.04(+0.41%) |
Jan 20, 2016 | 10.30 | 10.80 | 10.04 | 10.78 | 1,980,471 | +0.29(+2.80%) |
Jan 19, 2016 | 10.50 | 10.72 | 10.21 | 10.49 | 1,178,864 | +0.10(+0.96%) |
Jan 15, 2016 | 10.47 | 10.39 | 10.39 | 10.39 | 2,140,069 | -0.42(-3.88%) |
Jan 14, 2016 | 10.88 | 11.02 | 10.49 | 10.80 | 1,271,455 | +0.02(+0.17%) |
Jan 13, 2016 | 11.10 | 11.19 | 10.70 | 10.79 | 1,830,370 | -0.21(-1.88%) |
Jan 12, 2016 | 11.07 | 11.26 | 10.80 | 10.99 | 1,321,133 | +0.01(+0.11%) |
Jan 11, 2016 | 11.15 | 11.16 | 10.79 | 10.98 | 794,599 | -0.05(-0.45%) |
Jan 08, 2016 | 10.99 | 11.26 | 10.74 | 11.03 | 763,998 | +0.09(+0.86%) |
Jan 07, 2016 | 11.06 | 11.20 | 10.92 | 10.94 | 972,005 | -0.31(-2.72%) |
Jan 06, 2016 | 11.39 | 11.54 | 11.10 | 11.24 | 968,907 | -0.24(-2.07%) |
Jan 05, 2016 | 11.71 | 11.71 | 11.07 | 11.48 | 1,174,420 | -0.16(-1.34%) |
Jan 04, 2016 | 11.83 | 11.99 | 11.40 | 11.64 | 2,592,681 | -0.42(-3.47%) |
Dec 31, 2015 | 12.06 | 12.05 | 12.05 | 12.05 | 1,199,898 | +0.04(+0.36%) |
Dec 30, 2015 | 11.87 | 12.06 | 11.77 | 12.01 | 990,335 | +0.07(+0.58%) |
Dec 29, 2015 | 11.90 | 11.95 | 11.61 | 11.94 | 936,557 | +0.06(+0.47%) |
Dec 28, 2015 | 11.77 | 11.94 | 11.65 | 11.89 | 850,354 | +0.03(+0.21%) |
Dec 24, 2015 | 11.80 | 11.86 | 11.86 | 11.86 | 372,227 | +0.10(+0.85%) |
Dec 23, 2015 | 11.59 | 11.80 | 11.47 | 11.76 | 1,330,618 | +0.23(+1.95%) |
Dec 22, 2015 | 11.57 | 11.64 | 11.05 | 11.54 | 1,401,711 | +0.04(+0.33%) |
Dec 21, 2015 | 11.12 | 11.56 | 10.96 | 11.50 | 1,371,740 | +0.36(+3.25%) |
Dec 18, 2015 | 10.81 | 11.25 | 10.52 | 11.14 | 4,032,390 | +0.33(+3.01%) |
Dec 17, 2015 | 10.63 | 10.99 | 10.43 | 10.81 | 4,375,243 | +0.17(+1.59%) |
Dec 16, 2015 | 10.20 | 10.84 | 10.12 | 10.64 | 5,495,167 | +0.65(+6.50%) |
Dec 15, 2015 | 9.292 | 10.24 | 9.186 | 9.992 | 3,203,101 | +0.81(+8.78%) |
Dec 14, 2015 | 9.380 | 9.405 | 8.992 | 9.186 | 3,620,899 | -0.19(-2.07%) |
Dec 11, 2015 | 9.405 | 9.630 | 9.080 | 9.380 | 5,042,788 | -0.21(-2.21%) |
Dec 10, 2015 | 9.011 | 9.692 | 9.011 | 9.592 | 2,558,443 | +0.56(+6.23%) |
Dec 09, 2015 | 8.811 | 9.330 | 8.811 | 9.030 | 3,786,558 | +0.19(+2.12%) |
Dec 08, 2015 | 8.661 | 9.130 | 8.442 | 8.842 | 3,501,130 | +0.00(+0.00%) |
Dec 07, 2015 | 9.148 | 9.155 | 8.592 | 8.842 | 4,219,094 | -0.42(-4.59%) |
Dec 04, 2015 | 9.517 | 9.679 | 9.230 | 9.267 | 7,450,337 | -0.26(-2.75%) |
Dec 03, 2015 | 9.511 | 10.20 | 9.436 | 9.530 | 4,475,293 | +0.03(+0.33%) |
Dec 02, 2015 | 9.986 | 10.01 | 9.380 | 9.498 | 4,684,393 | -0.51(-5.12%) |
Dec 01, 2015 | 9.155 | 10.34 | 9.136 | 10.01 | 4,653,152 | +0.96(+10.64%) |
Nov 30, 2015 | 8.842 | 9.336 | 8.842 | 9.048 | 3,794,465 | -0.23(-2.49%) |
Nov 27, 2015 | 9.317 | 9.442 | 8.811 | 9.280 | 3,629,966 | -0.27(-2.81%) |
Nov 25, 2015 | 8.936 | 9.548 | 9.548 | 9.548 | 9,574,383 | -1.09(-10.22%) |
Nov 24, 2015 | 10.67 | 10.94 | 10.18 | 10.64 | 2,143,189 | -0.03(-0.29%) |
Nov 23, 2015 | 10.37 | 10.92 | 10.29 | 10.67 | 1,656,403 | +0.26(+2.46%) |
Nov 20, 2015 | 11.05 | 11.17 | 9.996 | 10.41 | 3,626,622 | -0.86(-7.63%) |
Nov 19, 2015 | 11.47 | 11.65 | 11.15 | 11.27 | 1,161,445 | -0.25(-2.17%) |
Nov 18, 2015 | 10.86 | 11.60 | 10.67 | 11.52 | 1,302,298 | +0.67(+6.18%) |
Nov 17, 2015 | 11.81 | 11.82 | 10.78 | 10.85 | 2,983,720 | -0.97(-8.20%) |
Nov 16, 2015 | 11.87 | 11.95 | 11.67 | 11.82 | 1,404,667 | -0.09(-0.72%) |
Nov 13, 2015 | 12.22 | 12.57 | 11.76 | 11.90 | 1,736,105 | -0.36(-2.93%) |
Nov 12, 2015 | 12.65 | 12.70 | 12.23 | 12.26 | 560,720 | -0.51(-4.01%) |
Nov 11, 2015 | 12.88 | 12.88 | 12.31 | 12.77 | 933,091 | -0.03(-0.24%) |
Nov 10, 2015 | 12.77 | 13.13 | 12.35 | 12.81 | 883,499 | -0.03(-0.24%) |
Nov 09, 2015 | 12.68 | 13.31 | 12.68 | 12.84 | 2,053,788 | +0.15(+1.20%) |
Nov 06, 2015 | 12.48 | 12.74 | 12.05 | 12.68 | 2,565,083 | +0.80(+6.72%) |
Nov 05, 2015 | 12.54 | 12.56 | 11.82 | 11.88 | 721,243 | -0.68(-5.39%) |
Nov 04, 2015 | 12.40 | 12.87 | 12.40 | 12.56 | 1,756,566 | +0.16(+1.33%) |
Nov 03, 2015 | 11.76 | 12.46 | 11.73 | 12.40 | 1,953,271 | +0.65(+5.55%) |
Nov 02, 2015 | 11.38 | 11.96 | 11.19 | 11.74 | 1,109,797 | +0.45(+3.99%) |
Oct 30, 2015 | 11.43 | 11.50 | 10.93 | 11.29 | 801,723 | -0.15(-1.33%) |
Oct 29, 2015 | 11.63 | 11.71 | 11.21 | 11.45 | 830,013 | -0.29(-2.44%) |
Oct 28, 2015 | 11.18 | 11.82 | 11.12 | 11.73 | 830,718 | +0.59(+5.31%) |
Oct 27, 2015 | 11.31 | 11.35 | 10.86 | 11.14 | 878,691 | -0.23(-1.98%) |
Oct 26, 2015 | 11.85 | 12.29 | 11.21 | 11.37 | 737,322 | -0.12(-1.01%) |
Oct 23, 2015 | 11.50 | 11.50 | 11.15 | 11.48 | 1,259,147 | +0.15(+1.29%) |
Oct 22, 2015 | 11.67 | 11.78 | 11.28 | 11.34 | 1,386,638 | -0.33(-2.82%) |
Oct 21, 2015 | 12.34 | 12.46 | 11.60 | 11.67 | 1,272,138 | -0.66(-5.34%) |
Oct 20, 2015 | 12.31 | 12.74 | 12.17 | 12.32 | 841,984 | +0.04(+0.30%) |
Oct 19, 2015 | 11.93 | 12.47 | 11.68 | 12.29 | 1,037,420 | +0.26(+2.13%) |
Oct 16, 2015 | 11.99 | 12.08 | 11.79 | 12.03 | 950,210 | +0.10(+0.82%) |
Oct 15, 2015 | 11.97 | 12.07 | 11.73 | 11.93 | 1,693,787 | -0.04(-0.30%) |
Oct 14, 2015 | 12.13 | 12.26 | 11.76 | 11.97 | 1,352,164 | -0.13(-1.06%) |
Oct 13, 2015 | 12.21 | 12.47 | 11.98 | 12.10 | 1,227,376 | -0.14(-1.15%) |
Oct 12, 2015 | 12.84 | 12.89 | 11.96 | 12.24 | 992,151 | -0.62(-4.83%) |
Oct 09, 2015 | 12.67 | 13.07 | 12.67 | 12.86 | 3,337,633 | +0.22(+1.74%) |
Oct 08, 2015 | 12.02 | 12.75 | 11.85 | 12.64 | 4,553,477 | +0.54(+4.48%) |
Oct 07, 2015 | 12.02 | 12.16 | 11.69 | 12.10 | 1,288,386 | +0.12(+0.97%) |
Oct 06, 2015 | 11.56 | 12.18 | 11.48 | 11.98 | 949,576 | +0.38(+3.26%) |
Oct 05, 2015 | 11.04 | 11.84 | 11.01 | 11.60 | 2,464,259 | +0.60(+5.43%) |
Oct 02, 2015 | 10.00 | 11.04 | 9.740 | 11.01 | 1,296,619 | +0.92(+9.12%) |
Oct 01, 2015 | 10.12 | 10.29 | 9.919 | 10.09 | 1,481,898 | +0.00(+0.00%) |
Sep 30, 2015 | 9.807 | 10.14 | 9.666 | 10.09 | 1,993,634 | +0.09(+0.91%) |
Sep 29, 2015 | 10.03 | 10.18 | 9.813 | 9.996 | 1,954,523 | -0.07(-0.73%) |
Sep 28, 2015 | 10.40 | 10.46 | 10.06 | 10.07 | 2,021,677 | -0.40(-3.84%) |
Sep 25, 2015 | 11.34 | 11.34 | 10.44 | 10.47 | 1,916,287 | -0.82(-7.24%) |
Sep 24, 2015 | 11.46 | 11.66 | 10.64 | 11.29 | 4,429,261 | -0.02(-0.22%) |
Sep 23, 2015 | 10.84 | 11.85 | 10.69 | 11.31 | 4,429,061 | +0.62(+5.82%) |
Sep 22, 2015 | 11.00 | 11.03 | 10.39 | 10.69 | 3,178,278 | -0.53(-4.73%) |
Sep 21, 2015 | 11.87 | 11.88 | 10.91 | 11.22 | 4,797,785 | -0.57(-4.81%) |
Sep 18, 2015 | 11.84 | 11.93 | 11.51 | 11.79 | 1,799,648 | -0.20(-1.68%) |
Sep 17, 2015 | 11.76 | 12.26 | 11.73 | 11.99 | 1,340,942 | +0.23(+1.92%) |
Sep 16, 2015 | 11.73 | 12.07 | 11.60 | 11.76 | 1,257,874 | -0.02(-0.16%) |
Sep 15, 2015 | 11.69 | 11.91 | 11.62 | 11.78 | 1,161,926 | +0.07(+0.62%) |
Sep 14, 2015 | 11.46 | 11.78 | 11.30 | 11.71 | 959,198 | +0.26(+2.24%) |
Sep 11, 2015 | 11.42 | 11.52 | 11.05 | 11.45 | 1,193,262 | -0.07(-0.63%) |
Sep 10, 2015 | 11.90 | 12.07 | 11.45 | 11.53 | 1,493,757 | -0.44(-3.72%) |
Sep 09, 2015 | 12.09 | 12.15 | 11.81 | 11.97 | 2,437,074 | -0.09(-0.71%) |
Sep 08, 2015 | 12.92 | 13.10 | 12.04 | 12.06 | 5,793,343 | -1.05(-8.00%) |
Sep 04, 2015 | 13.46 | 13.10 | 13.10 | 13.10 | 2,865,848 | -0.52(-3.85%) |
Sep 03, 2015 | 13.67 | 13.92 | 13.47 | 13.63 | 1,261,342 | -0.11(-0.80%) |
Sep 02, 2015 | 13.53 | 14.07 | 13.22 | 13.74 | 1,669,016 | +0.38(+2.88%) |
Sep 01, 2015 | 13.59 | 13.80 | 13.02 | 13.35 | 1,899,677 | -0.52(-3.73%) |
Aug 31, 2015 | 13.95 | 14.26 | 13.79 | 13.87 | 1,313,537 | -0.17(-1.22%) |
Aug 28, 2015 | 13.32 | 14.07 | 13.28 | 14.04 | 1,331,450 | +0.70(+5.25%) |
Aug 27, 2015 | 13.08 | 13.36 | 12.90 | 13.34 | 1,295,566 | +0.36(+2.77%) |
Aug 26, 2015 | 12.25 | 13.06 | 12.25 | 12.98 | 2,245,414 | +1.01(+8.45%) |
Aug 25, 2015 | 11.93 | 12.54 | 11.84 | 11.97 | 3,465,033 | +0.50(+4.37%) |
Aug 24, 2015 | 11.49 | 11.82 | 11.33 | 11.47 | 2,098,332 | -0.39(-3.27%) |
Aug 21, 2015 | 11.97 | 12.14 | 11.71 | 11.86 | 3,486,284 | -0.32(-2.65%) |
Aug 20, 2015 | 12.54 | 12.65 | 12.17 | 12.18 | 681,283 | -0.48(-3.78%) |
Aug 19, 2015 | 12.73 | 12.88 | 12.38 | 12.66 | 962,158 | -0.17(-1.30%) |
Aug 18, 2015 | 13.30 | 13.31 | 12.78 | 12.82 | 1,102,381 | -0.44(-3.29%) |
Aug 17, 2015 | 13.46 | 13.46 | 13.15 | 13.26 | 1,443,230 | -0.19(-1.42%) |
Aug 14, 2015 | 14.25 | 14.48 | 13.41 | 13.45 | 1,921,096 | -0.88(-6.13%) |
Aug 13, 2015 | 14.05 | 14.52 | 13.98 | 14.33 | 1,484,623 | +0.23(+1.61%) |
Aug 12, 2015 | 13.02 | 14.16 | 13.02 | 14.10 | 2,302,500 | +0.54(+3.96%) |
Aug 11, 2015 | 13.84 | 13.98 | 13.08 | 13.57 | 3,976,360 | -0.29(-2.07%) |
Aug 10, 2015 | 13.56 | 13.86 | 13.41 | 13.85 | 1,564,644 | +0.39(+2.93%) |
Aug 07, 2015 | 12.80 | 13.71 | 12.74 | 13.46 | 3,793,822 | +0.59(+4.55%) |
Aug 06, 2015 | 14.34 | 14.42 | 12.87 | 12.87 | 2,276,256 | -1.45(-10.10%) |
Aug 05, 2015 | 14.43 | 15.16 | 14.06 | 14.32 | 2,721,486 | +0.45(+3.27%) |
Aug 04, 2015 | 14.72 | 14.90 | 12.61 | 13.86 | 4,811,770 | -0.88(-5.96%) |
Aug 03, 2015 | 15.04 | 15.45 | 14.59 | 14.74 | 2,872,537 | -0.42(-2.76%) |
Jul 31, 2015 | 16.19 | 16.35 | 14.99 | 15.16 | 2,499,400 | -1.00(-6.17%) |
Jul 30, 2015 | 16.23 | 17.92 | 15.85 | 16.16 | 2,567,196 | +0.03(+0.19%) |
Jul 29, 2015 | 16.13 | 16.30 | 15.95 | 16.13 | 1,443,768 | -0.06(-0.37%) |
Jul 28, 2015 | 16.08 | 16.25 | 15.97 | 16.19 | 1,660,918 | +0.12(+0.74%) |
Jul 27, 2015 | 16.13 | 16.50 | 15.95 | 16.07 | 1,313,856 | -0.11(-0.70%) |
Jul 24, 2015 | 16.81 | 16.84 | 16.01 | 16.18 | 2,821,687 | -0.79(-4.65%) |
Jul 23, 2015 | 17.25 | 18.94 | 16.88 | 16.97 | 1,669,900 | -0.29(-1.66%) |
Jul 22, 2015 | 17.64 | 17.86 | 17.24 | 17.26 | 1,166,815 | -0.36(-2.03%) |
Jul 21, 2015 | 17.97 | 18.19 | 17.44 | 17.61 | 1,447,735 | -0.20(-1.11%) |
Jul 20, 2015 | 18.42 | 18.54 | 17.79 | 17.81 | 1,291,448 | -0.60(-3.28%) |
Jul 17, 2015 | 18.86 | 18.91 | 18.35 | 18.42 | 616,419 | -0.41(-2.19%) |
Jul 16, 2015 | 19.01 | 19.23 | 18.71 | 18.83 | 961,042 | -0.11(-0.60%) |
Jul 15, 2015 | 19.14 | 19.21 | 18.88 | 18.94 | 646,387 | -0.27(-1.43%) |
Jul 14, 2015 | 19.03 | 19.62 | 18.96 | 19.22 | 1,783,047 | -0.07(-0.37%) |
Jul 13, 2015 | 19.30 | 19.42 | 19.16 | 19.29 | 427,648 | +0.04(+0.22%) |
Jul 10, 2015 | 19.39 | 19.57 | 19.17 | 19.25 | 372,301 | -0.01(-0.03%) |
Jul 09, 2015 | 19.28 | 19.57 | 19.13 | 19.25 | 505,448 | +0.16(+0.84%) |
Jul 08, 2015 | 19.17 | 20.11 | 19.04 | 19.09 | 1,404,107 | -0.20(-1.05%) |
Jul 07, 2015 | 19.22 | 19.46 | 18.78 | 19.29 | 1,899,987 | +0.18(+0.94%) |
Jul 06, 2015 | 18.82 | 19.14 | 18.72 | 19.11 | 726,200 | +0.20(+1.07%) |
Jul 02, 2015 | 19.10 | 18.91 | 18.91 | 18.91 | 375,174 | -0.18(-0.94%) |
Jul 01, 2015 | 18.82 | 19.16 | 18.71 | 19.09 | 1,017,110 | +0.38(+2.04%) |
Jun 30, 2015 | 19.26 | 19.81 | 18.66 | 18.71 | 1,067,373 | -0.54(-2.79%) |
Jun 29, 2015 | 20.29 | 21.05 | 19.14 | 19.25 | 1,688,028 | -0.98(-4.84%) |
Jun 26, 2015 | 20.91 | 21.09 | 20.12 | 20.23 | 5,493,008 | -0.70(-3.37%) |
Jun 25, 2015 | 21.01 | 21.19 | 20.66 | 20.93 | 510,531 | +0.02(+0.09%) |
Jun 24, 2015 | 21.07 | 21.16 | 20.65 | 20.91 | 639,965 | -0.19(-0.91%) |
Jun 23, 2015 | 21.56 | 21.61 | 21.10 | 21.10 | 712,852 | -0.54(-2.51%) |
Jun 22, 2015 | 21.66 | 22.02 | 21.46 | 21.65 | 760,724 | +0.07(+0.33%) |
Jun 19, 2015 | 21.80 | 21.88 | 21.53 | 21.58 | 933,479 | -0.27(-1.26%) |
Jun 18, 2015 | 21.89 | 22.05 | 21.74 | 21.85 | 520,990 | -0.07(-0.30%) |
Jun 17, 2015 | 21.83 | 22.03 | 21.75 | 21.92 | 457,637 | +0.13(+0.58%) |
Jun 16, 2015 | 21.46 | 21.83 | 21.32 | 21.79 | 998,629 | +0.21(+1.00%) |
Jun 15, 2015 | 20.97 | 21.70 | 20.94 | 21.58 | 761,366 | +0.36(+1.72%) |
Jun 12, 2015 | 21.38 | 21.53 | 21.06 | 21.21 | 504,143 | -0.29(-1.33%) |
Jun 11, 2015 | 21.50 | 21.64 | 21.32 | 21.50 | 323,294 | +0.04(+0.19%) |
Jun 10, 2015 | 21.35 | 21.60 | 21.19 | 21.46 | 879,955 | +0.19(+0.87%) |
Jun 09, 2015 | 21.20 | 21.34 | 20.93 | 21.27 | 587,501 | -0.04(-0.17%) |
Jun 08, 2015 | 21.53 | 21.68 | 21.25 | 21.31 | 523,097 | -0.32(-1.46%) |
Jun 05, 2015 | 21.80 | 21.80 | 21.24 | 21.62 | 573,877 | -0.05(-0.22%) |
Jun 04, 2015 | 22.04 | 22.04 | 21.56 | 21.67 | 728,201 | -0.37(-1.68%) |
Jun 03, 2015 | 22.41 | 22.62 | 21.95 | 22.04 | 598,182 | -0.39(-1.76%) |
Jun 02, 2015 | 22.58 | 22.59 | 22.24 | 22.44 | 600,710 | -0.32(-1.42%) |
Jun 01, 2015 | 23.13 | 23.13 | 22.41 | 22.76 | 488,521 | -0.20(-0.88%) |
May 29, 2015 | 23.06 | 23.10 | 22.73 | 22.96 | 444,600 | -0.22(-0.93%) |
May 28, 2015 | 22.98 | 23.20 | 22.82 | 23.18 | 540,043 | +0.11(+0.47%) |
May 27, 2015 | 22.84 | 23.09 | 22.63 | 23.07 | 454,632 | +0.13(+0.55%) |
May 26, 2015 | 22.88 | 23.10 | 22.51 | 22.94 | 413,232 | +0.01(+0.03%) |
May 22, 2015 | 22.75 | 22.94 | 22.94 | 22.94 | 2,386,148 | +0.24(+1.08%) |
May 21, 2015 | 22.93 | 23.10 | 22.59 | 22.69 | 820,851 | -0.19(-0.84%) |
May 20, 2015 | 22.39 | 23.12 | 22.24 | 22.88 | 1,141,006 | +0.64(+2.87%) |
May 19, 2015 | 22.04 | 22.44 | 21.95 | 22.24 | 814,667 | -0.02(-0.08%) |
May 18, 2015 | 22.22 | 22.38 | 22.03 | 22.26 | 771,117 | +0.00(+0.00%) |
May 15, 2015 | 22.22 | 22.67 | 22.18 | 22.26 | 512,160 | +0.08(+0.38%) |
May 14, 2015 | 21.87 | 22.25 | 21.77 | 22.18 | 529,323 | +0.41(+1.87%) |
May 13, 2015 | 21.96 | 22.24 | 21.53 | 21.77 | 482,558 | +0.02(+0.08%) |
May 12, 2015 | 21.61 | 21.89 | 21.46 | 21.75 | 557,728 | +0.15(+0.69%) |
May 11, 2015 | 22.20 | 22.40 | 21.35 | 21.61 | 873,397 | +0.46(+2.18%) |
May 08, 2015 | 20.52 | 21.25 | 20.52 | 21.15 | 423,180 | +0.73(+3.60%) |
May 07, 2015 | 19.91 | 20.46 | 19.72 | 20.41 | 866,019 | +0.38(+1.88%) |
May 06, 2015 | 20.51 | 20.61 | 19.77 | 20.03 | 350,475 | -0.35(-1.70%) |
May 05, 2015 | 20.23 | 20.59 | 20.12 | 20.38 | 1,201,887 | +0.04(+0.21%) |
May 04, 2015 | 19.98 | 20.37 | 19.98 | 20.34 | 332,192 | +0.31(+1.55%) |