Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.98 | 13.29 | 12.96 | 13.14 | 44,468 | +0.09(+0.68%) |
Apr 28, 2016 | 12.85 | 13.32 | 12.85 | 13.05 | 60,674 | +0.12(+0.92%) |
Apr 27, 2016 | 12.82 | 12.96 | 12.18 | 12.93 | 90,804 | +0.08(+0.62%) |
Apr 26, 2016 | 11.92 | 12.89 | 11.91 | 12.85 | 162,895 | +0.09(+0.70%) |
Apr 25, 2016 | 12.66 | 12.84 | 12.53 | 12.77 | 74,033 | -0.02(-0.16%) |
Apr 22, 2016 | 12.82 | 12.86 | 12.59 | 12.79 | 36,087 | +0.26(+2.06%) |
Apr 21, 2016 | 12.53 | 12.62 | 12.42 | 12.53 | 60,480 | -0.01(-0.08%) |
Apr 20, 2016 | 12.50 | 12.62 | 12.27 | 12.54 | 42,370 | -0.04(-0.32%) |
Apr 19, 2016 | 12.13 | 12.65 | 12.00 | 12.58 | 80,925 | +0.53(+4.36%) |
Apr 18, 2016 | 11.46 | 12.08 | 11.41 | 12.05 | 34,827 | +0.33(+2.79%) |
Apr 15, 2016 | 11.32 | 11.73 | 11.11 | 11.72 | 21,391 | +0.32(+2.78%) |
Apr 14, 2016 | 11.09 | 11.41 | 10.91 | 11.41 | 21,577 | +0.40(+3.60%) |
Apr 13, 2016 | 10.57 | 11.11 | 10.18 | 11.01 | 42,534 | +0.51(+4.82%) |
Apr 12, 2016 | 10.44 | 10.57 | 10.36 | 10.50 | 136,726 | +0.01(+0.09%) |
Apr 11, 2016 | 10.44 | 10.77 | 10.08 | 10.49 | 100,000 | +0.12(+1.15%) |
Apr 08, 2016 | 10.25 | 10.56 | 10.25 | 10.38 | 42,190 | +0.28(+2.75%) |
Apr 07, 2016 | 9.949 | 10.13 | 9.423 | 10.10 | 69,138 | -0.13(-1.26%) |
Apr 06, 2016 | 10.18 | 10.40 | 9.909 | 10.23 | 80,432 | +0.10(+0.98%) |
Apr 05, 2016 | 9.889 | 10.26 | 9.879 | 10.13 | 38,397 | +0.16(+1.59%) |
Apr 04, 2016 | 9.889 | 9.988 | 9.601 | 9.968 | 90,538 | +0.07(+0.70%) |
Apr 01, 2016 | 9.978 | 10.01 | 9.770 | 9.899 | 36,224 | -0.15(-1.48%) |
Mar 31, 2016 | 10.01 | 10.22 | 9.988 | 10.05 | 26,370 | +0.08(+0.80%) |
Mar 30, 2016 | 10.40 | 10.61 | 9.919 | 9.968 | 29,838 | -0.31(-2.99%) |
Mar 29, 2016 | 10.07 | 10.38 | 9.978 | 10.28 | 17,890 | +0.20(+1.97%) |
Mar 28, 2016 | 10.11 | 10.36 | 9.929 | 10.08 | 31,261 | +0.10(+0.99%) |
Mar 24, 2016 | 9.998 | 9.978 | 9.978 | 9.978 | 32,161 | -0.06(-0.59%) |
Mar 23, 2016 | 10.62 | 10.62 | 10.03 | 10.04 | 33,570 | -0.60(-5.60%) |
Mar 22, 2016 | 10.76 | 10.89 | 10.58 | 10.63 | 21,445 | -0.23(-2.10%) |
Mar 21, 2016 | 10.68 | 10.92 | 10.66 | 10.86 | 18,611 | +0.11(+1.01%) |
Mar 18, 2016 | 10.66 | 10.88 | 10.54 | 10.75 | 65,444 | +0.20(+1.88%) |
Mar 17, 2016 | 10.31 | 10.72 | 10.14 | 10.55 | 49,615 | +0.28(+2.70%) |
Mar 16, 2016 | 10.17 | 10.43 | 9.978 | 10.28 | 21,317 | +0.07(+0.68%) |
Mar 15, 2016 | 10.53 | 10.53 | 9.959 | 10.21 | 89,016 | -0.20(-1.91%) |
Mar 14, 2016 | 9.403 | 10.45 | 9.304 | 10.40 | 50,232 | +1.03(+11.01%) |
Mar 11, 2016 | 9.076 | 9.383 | 8.610 | 9.373 | 92,762 | +0.47(+5.23%) |
Mar 10, 2016 | 9.254 | 9.254 | 8.590 | 8.907 | 45,621 | -0.30(-3.23%) |
Mar 09, 2016 | 9.363 | 9.363 | 9.175 | 9.205 | 23,958 | -0.06(-0.64%) |
Mar 08, 2016 | 9.433 | 9.433 | 9.175 | 9.264 | 111,103 | -0.21(-2.20%) |
Mar 07, 2016 | 8.977 | 9.552 | 8.977 | 9.472 | 102,788 | +0.55(+6.11%) |
Mar 04, 2016 | 9.006 | 9.353 | 8.897 | 8.927 | 108,895 | +0.01(+0.11%) |
Mar 03, 2016 | 8.927 | 9.076 | 8.798 | 8.917 | 80,693 | -0.01(-0.11%) |
Mar 02, 2016 | 8.709 | 8.927 | 8.709 | 8.927 | 23,501 | +0.11(+1.24%) |
Mar 01, 2016 | 8.689 | 8.927 | 8.550 | 8.818 | 29,375 | +0.20(+2.30%) |
Feb 29, 2016 | 8.729 | 8.947 | 8.550 | 8.619 | 43,637 | -0.04(-0.46%) |
Feb 26, 2016 | 8.679 | 8.818 | 8.510 | 8.659 | 31,000 | +0.00(+0.00%) |
Feb 25, 2016 | 8.738 | 8.798 | 8.500 | 8.659 | 27,067 | +0.01(+0.11%) |
Feb 24, 2016 | 8.738 | 8.738 | 8.381 | 8.649 | 18,830 | -0.19(-2.13%) |
Feb 23, 2016 | 8.967 | 9.115 | 8.828 | 8.838 | 47,801 | -0.21(-2.30%) |
Feb 22, 2016 | 9.952 | 9.952 | 9.016 | 9.046 | 25,812 | +0.15(+1.67%) |
Feb 19, 2016 | 8.748 | 8.957 | 8.748 | 8.897 | 35,725 | +0.15(+1.70%) |
Feb 18, 2016 | 8.907 | 9.595 | 8.590 | 8.748 | 24,340 | -0.16(-1.78%) |
Feb 17, 2016 | 8.758 | 9.056 | 8.669 | 8.907 | 179,148 | +0.25(+2.86%) |
Feb 16, 2016 | 8.689 | 8.758 | 8.481 | 8.659 | 38,653 | +0.15(+1.75%) |
Feb 12, 2016 | 8.153 | 8.510 | 8.510 | 8.510 | 26,817 | +0.34(+4.13%) |
Feb 11, 2016 | 8.322 | 8.555 | 8.121 | 8.173 | 29,484 | -0.15(-1.79%) |
Feb 10, 2016 | 8.590 | 8.887 | 8.312 | 8.322 | 46,636 | -0.22(-2.56%) |
Feb 09, 2016 | 8.947 | 9.599 | 8.431 | 8.540 | 81,907 | -0.54(-5.90%) |
Feb 08, 2016 | 9.433 | 9.484 | 9.016 | 9.076 | 42,035 | -0.39(-4.09%) |
Feb 05, 2016 | 9.810 | 9.968 | 9.433 | 9.463 | 41,619 | -0.34(-3.44%) |
Feb 04, 2016 | 9.800 | 10.38 | 9.711 | 9.800 | 60,732 | +0.20(+2.07%) |
Feb 03, 2016 | 10.04 | 10.04 | 9.512 | 9.601 | 49,434 | -0.42(-4.16%) |
Feb 02, 2016 | 9.691 | 10.59 | 9.691 | 10.02 | 106,190 | -1.07(-9.66%) |
Feb 01, 2016 | 11.20 | 11.38 | 10.77 | 11.09 | 33,552 | -0.26(-2.27%) |
Jan 29, 2016 | 10.93 | 11.41 | 10.76 | 11.35 | 67,101 | +0.39(+3.53%) |
Jan 28, 2016 | 11.22 | 11.37 | 10.75 | 10.96 | 28,996 | +0.21(+1.94%) |
Jan 27, 2016 | 10.38 | 10.91 | 10.28 | 10.75 | 31,813 | +0.39(+3.73%) |
Jan 26, 2016 | 10.25 | 10.68 | 10.10 | 10.37 | 46,745 | +0.23(+2.25%) |
Jan 25, 2016 | 10.36 | 10.36 | 9.939 | 10.14 | 28,626 | -0.29(-2.76%) |
Jan 22, 2016 | 10.13 | 10.69 | 9.949 | 10.42 | 38,053 | +0.40(+3.96%) |
Jan 21, 2016 | 9.334 | 10.10 | 9.334 | 10.03 | 44,921 | +0.63(+6.76%) |
Jan 20, 2016 | 8.808 | 9.601 | 8.808 | 9.393 | 52,806 | +0.46(+5.11%) |
Jan 19, 2016 | 9.056 | 9.135 | 8.758 | 8.937 | 29,203 | +0.02(+0.22%) |
Jan 15, 2016 | 8.768 | 8.917 | 8.917 | 8.917 | 39,016 | -0.09(-0.99%) |
Jan 14, 2016 | 8.639 | 9.086 | 8.624 | 9.006 | 34,718 | +0.37(+4.25%) |
Jan 13, 2016 | 8.838 | 9.314 | 8.560 | 8.639 | 61,806 | -0.13(-1.47%) |
Jan 12, 2016 | 9.016 | 9.443 | 8.629 | 8.768 | 67,762 | -0.16(-1.78%) |
Jan 11, 2016 | 9.324 | 9.393 | 8.927 | 8.927 | 48,549 | -0.31(-3.33%) |
Jan 08, 2016 | 9.492 | 9.542 | 9.225 | 9.234 | 32,072 | -0.25(-2.62%) |
Jan 07, 2016 | 9.701 | 9.750 | 9.433 | 9.482 | 82,668 | -0.40(-4.02%) |
Jan 06, 2016 | 10.22 | 10.28 | 9.849 | 9.879 | 51,599 | -0.38(-3.68%) |
Jan 05, 2016 | 10.30 | 10.37 | 10.20 | 10.26 | 27,908 | -0.07(-0.67%) |
Jan 04, 2016 | 10.14 | 10.38 | 10.03 | 10.33 | 44,946 | -0.11(-1.05%) |
Dec 31, 2015 | 10.65 | 10.43 | 10.43 | 10.43 | 37,201 | -0.18(-1.68%) |
Dec 30, 2015 | 11.15 | 11.15 | 10.54 | 10.61 | 32,933 | -0.20(-1.84%) |
Dec 29, 2015 | 11.25 | 11.31 | 10.76 | 10.81 | 24,405 | -0.27(-2.42%) |
Dec 28, 2015 | 11.26 | 11.28 | 10.97 | 11.08 | 32,996 | -0.23(-2.02%) |
Dec 24, 2015 | 11.70 | 11.31 | 11.31 | 11.31 | 11,896 | +0.26(+2.33%) |
Dec 23, 2015 | 10.92 | 11.17 | 10.75 | 11.05 | 44,291 | +0.27(+2.48%) |
Dec 22, 2015 | 10.73 | 10.85 | 10.56 | 10.78 | 37,613 | +0.08(+0.74%) |
Dec 21, 2015 | 10.74 | 10.75 | 10.43 | 10.70 | 28,496 | +0.25(+2.37%) |
Dec 18, 2015 | 10.37 | 10.50 | 10.33 | 10.45 | 88,088 | +0.03(+0.28%) |
Dec 17, 2015 | 10.67 | 10.67 | 10.41 | 10.42 | 44,929 | -0.02(-0.19%) |
Dec 16, 2015 | 10.40 | 10.59 | 10.23 | 10.44 | 38,892 | +0.13(+1.25%) |
Dec 15, 2015 | 10.44 | 10.44 | 10.22 | 10.32 | 48,965 | -0.12(-1.14%) |
Dec 14, 2015 | 10.25 | 10.45 | 10.22 | 10.43 | 45,483 | +0.22(+2.14%) |
Dec 11, 2015 | 10.19 | 10.34 | 10.17 | 10.22 | 47,016 | -0.07(-0.67%) |
Dec 10, 2015 | 10.12 | 10.31 | 10.12 | 10.29 | 39,344 | +0.16(+1.57%) |
Dec 09, 2015 | 10.37 | 10.65 | 10.12 | 10.13 | 49,594 | -0.28(-2.67%) |
Dec 08, 2015 | 10.37 | 10.46 | 10.22 | 10.40 | 40,083 | +0.03(+0.29%) |
Dec 07, 2015 | 10.52 | 10.52 | 10.27 | 10.38 | 59,168 | -0.13(-1.23%) |
Dec 04, 2015 | 10.70 | 10.70 | 10.46 | 10.50 | 32,986 | -0.21(-1.94%) |
Dec 03, 2015 | 11.07 | 11.11 | 10.67 | 10.71 | 42,485 | -0.35(-3.14%) |
Dec 02, 2015 | 11.15 | 11.24 | 11.06 | 11.06 | 39,654 | -0.08(-0.71%) |
Dec 01, 2015 | 11.46 | 11.56 | 11.09 | 11.14 | 47,814 | -0.32(-2.77%) |
Nov 30, 2015 | 11.74 | 11.85 | 11.45 | 11.46 | 73,178 | -0.29(-2.45%) |
Nov 27, 2015 | 11.79 | 11.90 | 11.67 | 11.74 | 21,994 | -0.02(-0.17%) |
Nov 25, 2015 | 11.53 | 11.76 | 11.76 | 11.76 | 20,466 | +0.29(+2.51%) |
Nov 24, 2015 | 11.40 | 11.50 | 11.24 | 11.48 | 63,128 | -0.01(-0.09%) |
Nov 23, 2015 | 11.54 | 11.57 | 11.30 | 11.49 | 39,512 | -0.10(-0.86%) |
Nov 20, 2015 | 10.89 | 11.95 | 10.74 | 11.59 | 42,724 | +0.77(+7.16%) |
Nov 19, 2015 | 10.87 | 10.87 | 10.69 | 10.81 | 41,794 | -0.13(-1.18%) |
Nov 18, 2015 | 10.46 | 10.98 | 10.41 | 10.94 | 34,445 | +0.53(+5.05%) |
Nov 17, 2015 | 10.38 | 10.68 | 10.36 | 10.41 | 44,900 | -0.03(-0.28%) |
Nov 16, 2015 | 10.51 | 10.54 | 10.30 | 10.44 | 45,182 | -0.15(-1.40%) |
Nov 13, 2015 | 10.44 | 10.83 | 10.40 | 10.59 | 76,912 | +0.12(+1.14%) |
Nov 12, 2015 | 10.65 | 10.68 | 10.46 | 10.47 | 40,819 | -0.29(-2.67%) |
Nov 11, 2015 | 10.91 | 11.37 | 10.67 | 10.76 | 51,380 | -0.19(-1.72%) |
Nov 10, 2015 | 10.88 | 11.02 | 10.72 | 10.95 | 51,745 | +0.07(+0.64%) |
Nov 09, 2015 | 11.17 | 11.18 | 10.87 | 10.88 | 39,218 | -0.28(-2.47%) |
Nov 06, 2015 | 11.04 | 11.37 | 10.77 | 11.16 | 51,588 | +0.01(+0.09%) |
Nov 05, 2015 | 10.87 | 11.19 | 10.76 | 11.15 | 21,303 | -0.03(-0.26%) |
Nov 04, 2015 | 11.35 | 11.44 | 11.12 | 11.18 | 34,607 | -0.12(-1.05%) |
Nov 03, 2015 | 11.38 | 11.75 | 11.25 | 11.29 | 39,249 | -0.08(-0.69%) |
Nov 02, 2015 | 11.59 | 11.81 | 11.36 | 11.37 | 25,640 | -0.22(-1.87%) |
Oct 30, 2015 | 11.41 | 11.81 | 11.33 | 11.59 | 43,644 | +0.18(+1.55%) |
Oct 29, 2015 | 11.25 | 12.45 | 11.25 | 11.41 | 31,594 | +0.07(+0.61%) |
Oct 28, 2015 | 11.31 | 11.78 | 11.22 | 11.34 | 118,311 | +0.07(+0.61%) |
Oct 27, 2015 | 12.49 | 12.49 | 11.13 | 11.27 | 229,713 | -2.12(-15.86%) |
Oct 26, 2015 | 13.43 | 13.68 | 13.28 | 13.40 | 14,815 | -0.10(-0.73%) |
Oct 23, 2015 | 13.35 | 13.75 | 13.32 | 13.50 | 24,397 | +0.26(+1.93%) |
Oct 22, 2015 | 12.79 | 13.38 | 12.79 | 13.24 | 23,522 | +0.50(+3.94%) |
Oct 21, 2015 | 12.86 | 12.90 | 12.74 | 12.74 | 16,525 | -0.08(-0.61%) |
Oct 20, 2015 | 12.88 | 13.06 | 12.75 | 12.82 | 32,813 | +0.01(+0.08%) |
Oct 19, 2015 | 12.89 | 13.77 | 12.78 | 12.81 | 12,020 | +0.00(+0.00%) |
Oct 16, 2015 | 13.17 | 13.31 | 12.78 | 12.81 | 31,099 | -0.30(-2.33%) |
Oct 15, 2015 | 13.36 | 13.52 | 13.04 | 13.11 | 19,660 | -0.34(-2.56%) |
Oct 14, 2015 | 13.11 | 14.47 | 13.11 | 13.46 | 15,376 | +0.39(+3.01%) |
Oct 13, 2015 | 12.95 | 13.14 | 12.95 | 13.06 | 30,434 | +0.04(+0.30%) |
Oct 12, 2015 | 13.18 | 13.18 | 12.89 | 13.03 | 21,979 | -0.13(-0.97%) |
Oct 09, 2015 | 13.04 | 13.22 | 12.99 | 13.15 | 80,046 | +0.17(+1.29%) |
Oct 08, 2015 | 13.04 | 13.16 | 12.94 | 12.99 | 73,927 | +0.03(+0.23%) |
Oct 07, 2015 | 12.99 | 13.22 | 12.83 | 12.96 | 56,158 | +0.07(+0.53%) |
Oct 06, 2015 | 12.36 | 12.99 | 12.36 | 12.89 | 54,357 | +0.51(+4.13%) |
Oct 05, 2015 | 12.00 | 12.56 | 11.98 | 12.38 | 54,310 | +0.41(+3.45%) |
Oct 02, 2015 | 11.97 | 12.10 | 11.91 | 11.96 | 53,708 | -0.07(-0.57%) |
Oct 01, 2015 | 12.25 | 12.34 | 11.92 | 12.03 | 22,567 | -0.18(-1.45%) |
Sep 30, 2015 | 12.30 | 12.33 | 11.92 | 12.21 | 25,586 | -0.01(-0.08%) |
Sep 29, 2015 | 12.01 | 12.35 | 12.01 | 12.22 | 18,218 | +0.17(+1.39%) |
Sep 28, 2015 | 11.92 | 12.10 | 11.92 | 12.05 | 30,561 | +0.12(+0.99%) |
Sep 25, 2015 | 12.44 | 12.44 | 11.91 | 11.93 | 70,469 | -0.37(-3.04%) |
Sep 24, 2015 | 12.62 | 12.62 | 12.27 | 12.31 | 68,576 | -0.34(-2.72%) |
Sep 23, 2015 | 12.79 | 12.79 | 12.61 | 12.65 | 42,617 | -0.07(-0.54%) |
Sep 22, 2015 | 12.94 | 12.94 | 12.69 | 12.72 | 62,947 | -0.24(-1.82%) |
Sep 21, 2015 | 12.97 | 13.10 | 12.91 | 12.96 | 22,721 | +0.05(+0.38%) |
Sep 18, 2015 | 13.00 | 13.08 | 12.85 | 12.91 | 81,892 | -0.32(-2.45%) |
Sep 17, 2015 | 13.18 | 13.34 | 13.06 | 13.23 | 20,804 | +0.03(+0.22%) |
Sep 16, 2015 | 13.24 | 13.45 | 13.18 | 13.20 | 20,787 | +0.01(+0.08%) |
Sep 15, 2015 | 13.00 | 13.29 | 13.00 | 13.19 | 21,690 | +0.17(+1.28%) |
Sep 14, 2015 | 13.19 | 13.25 | 12.97 | 13.03 | 31,503 | -0.22(-1.63%) |
Sep 11, 2015 | 13.21 | 13.29 | 13.18 | 13.24 | 11,753 | -0.07(-0.52%) |
Sep 10, 2015 | 13.10 | 13.40 | 13.10 | 13.31 | 14,205 | +0.21(+1.58%) |
Sep 09, 2015 | 13.21 | 13.32 | 13.08 | 13.10 | 40,170 | -0.01(-0.07%) |
Sep 08, 2015 | 13.41 | 13.88 | 13.08 | 13.11 | 42,862 | -0.05(-0.37%) |
Sep 04, 2015 | 12.99 | 13.16 | 13.16 | 13.16 | 35,575 | -0.03(-0.22%) |
Sep 03, 2015 | 13.23 | 13.29 | 13.13 | 13.19 | 22,976 | -0.09(-0.67%) |
Sep 02, 2015 | 13.28 | 13.33 | 13.14 | 13.28 | 30,955 | -0.02(-0.15%) |
Sep 01, 2015 | 13.55 | 13.68 | 13.28 | 13.30 | 24,828 | -0.46(-3.36%) |
Aug 31, 2015 | 13.24 | 13.82 | 13.20 | 13.76 | 24,005 | +0.46(+3.48%) |
Aug 28, 2015 | 13.18 | 13.55 | 13.17 | 13.30 | 41,789 | +0.05(+0.37%) |
Aug 27, 2015 | 13.18 | 13.70 | 12.90 | 13.25 | 39,008 | +0.13(+0.97%) |
Aug 26, 2015 | 13.26 | 13.60 | 12.92 | 13.12 | 38,474 | +0.14(+1.06%) |
Aug 25, 2015 | 14.01 | 14.01 | 12.99 | 12.99 | 59,314 | -0.54(-4.00%) |
Aug 24, 2015 | 13.49 | 13.92 | 13.04 | 13.53 | 50,552 | -0.40(-2.90%) |
Aug 21, 2015 | 13.89 | 14.18 | 13.86 | 13.93 | 42,530 | -0.14(-0.98%) |
Aug 20, 2015 | 14.12 | 14.23 | 13.97 | 14.07 | 39,516 | -0.07(-0.49%) |
Aug 19, 2015 | 14.16 | 14.37 | 14.13 | 14.14 | 23,287 | -0.07(-0.48%) |
Aug 18, 2015 | 14.15 | 14.32 | 14.15 | 14.21 | 25,687 | -0.05(-0.35%) |
Aug 17, 2015 | 14.40 | 14.40 | 14.18 | 14.26 | 75,762 | -0.20(-1.36%) |
Aug 14, 2015 | 14.41 | 14.56 | 14.28 | 14.45 | 45,493 | +0.08(+0.55%) |
Aug 13, 2015 | 14.56 | 14.68 | 14.36 | 14.37 | 48,765 | -0.18(-1.22%) |
Aug 12, 2015 | 14.47 | 14.79 | 14.46 | 14.55 | 15,747 | -0.02(-0.13%) |
Aug 11, 2015 | 14.59 | 14.67 | 14.36 | 14.57 | 11,264 | -0.10(-0.67%) |
Aug 10, 2015 | 14.47 | 14.94 | 14.43 | 14.67 | 15,089 | +0.22(+1.56%) |
Aug 07, 2015 | 14.49 | 14.62 | 14.30 | 14.44 | 41,251 | -0.07(-0.47%) |
Aug 06, 2015 | 16.78 | 16.78 | 14.49 | 14.51 | 28,640 | -0.08(-0.54%) |
Aug 05, 2015 | 14.67 | 14.83 | 14.49 | 14.59 | 44,184 | +0.04(+0.27%) |
Aug 04, 2015 | 14.59 | 15.04 | 14.50 | 14.55 | 34,197 | -0.94(-6.06%) |
Aug 03, 2015 | 15.90 | 15.94 | 15.41 | 15.49 | 37,482 | -0.25(-1.62%) |
Jul 31, 2015 | 15.25 | 15.84 | 15.25 | 15.74 | 41,187 | +0.38(+2.48%) |
Jul 30, 2015 | 14.79 | 15.44 | 14.66 | 15.36 | 17,112 | +0.41(+2.75%) |
Jul 29, 2015 | 14.85 | 14.96 | 14.65 | 14.95 | 32,469 | +0.21(+1.39%) |
Jul 28, 2015 | 14.95 | 15.04 | 14.67 | 14.75 | 23,127 | -0.15(-0.98%) |
Jul 27, 2015 | 14.85 | 15.16 | 14.85 | 14.89 | 20,196 | -0.15(-0.98%) |
Jul 24, 2015 | 15.21 | 15.29 | 14.99 | 15.04 | 50,107 | -0.14(-0.90%) |
Jul 23, 2015 | 15.63 | 15.63 | 15.17 | 15.18 | 33,833 | -0.47(-3.00%) |
Jul 22, 2015 | 15.51 | 15.80 | 15.45 | 15.65 | 53,432 | -0.08(-0.50%) |
Jul 21, 2015 | 16.13 | 16.28 | 15.67 | 15.72 | 34,905 | -0.49(-3.02%) |
Jul 20, 2015 | 16.61 | 16.61 | 16.13 | 16.21 | 29,882 | -0.53(-3.15%) |
Jul 17, 2015 | 17.21 | 17.43 | 16.68 | 16.74 | 25,804 | -0.55(-3.17%) |
Jul 16, 2015 | 17.60 | 17.69 | 17.16 | 17.29 | 9,048 | -0.13(-0.73%) |
Jul 15, 2015 | 17.40 | 17.53 | 17.14 | 17.42 | 19,193 | -0.10(-0.56%) |
Jul 14, 2015 | 17.39 | 17.64 | 17.39 | 17.51 | 15,029 | -0.04(-0.22%) |
Jul 13, 2015 | 17.56 | 17.63 | 17.50 | 17.55 | 17,062 | +0.07(+0.39%) |
Jul 10, 2015 | 17.67 | 17.67 | 17.17 | 17.48 | 14,865 | +0.17(+0.96%) |
Jul 09, 2015 | 17.40 | 17.50 | 17.13 | 17.32 | 18,907 | +0.20(+1.14%) |
Jul 08, 2015 | 17.26 | 17.47 | 17.02 | 17.12 | 25,871 | -0.24(-1.41%) |
Jul 07, 2015 | 17.75 | 17.75 | 16.81 | 17.37 | 28,350 | -0.35(-1.99%) |
Jul 06, 2015 | 17.58 | 17.93 | 17.58 | 17.72 | 17,214 | -0.16(-0.87%) |
Jul 02, 2015 | 17.84 | 17.88 | 17.88 | 17.88 | 15,544 | -0.01(-0.05%) |
Jul 01, 2015 | 18.34 | 18.38 | 17.81 | 17.89 | 17,269 | -0.34(-1.88%) |
Jun 30, 2015 | 18.21 | 18.30 | 17.89 | 18.23 | 17,561 | +0.35(+1.97%) |
Jun 29, 2015 | 17.84 | 18.12 | 17.65 | 17.88 | 18,564 | -0.16(-0.87%) |
Jun 26, 2015 | 17.80 | 18.27 | 17.80 | 18.03 | 185,852 | +0.24(+1.37%) |
Jun 25, 2015 | 17.87 | 17.89 | 17.62 | 17.79 | 26,556 | -0.05(-0.27%) |
Jun 24, 2015 | 18.15 | 18.24 | 17.79 | 17.84 | 20,803 | -0.51(-2.77%) |
Jun 23, 2015 | 17.99 | 18.38 | 17.81 | 18.34 | 22,125 | +0.32(+1.79%) |
Jun 22, 2015 | 18.31 | 18.45 | 17.89 | 18.02 | 37,030 | -0.12(-0.65%) |
Jun 19, 2015 | 18.11 | 18.69 | 17.93 | 18.14 | 60,028 | +0.09(+0.49%) |
Jun 18, 2015 | 17.96 | 18.27 | 17.79 | 18.05 | 35,036 | +0.24(+1.37%) |
Jun 17, 2015 | 17.99 | 17.99 | 17.74 | 17.81 | 25,037 | +0.01(+0.06%) |
Jun 16, 2015 | 17.86 | 18.10 | 17.72 | 17.80 | 20,104 | -0.06(-0.33%) |
Jun 15, 2015 | 18.34 | 18.34 | 17.60 | 17.86 | 31,936 | -0.76(-4.10%) |
Jun 12, 2015 | 18.55 | 18.88 | 18.43 | 18.62 | 25,753 | -0.04(-0.21%) |
Jun 11, 2015 | 18.58 | 18.82 | 18.46 | 18.66 | 50,151 | +0.06(+0.32%) |
Jun 10, 2015 | 17.85 | 18.71 | 17.74 | 18.60 | 88,543 | +0.94(+5.32%) |
Jun 09, 2015 | 17.71 | 17.88 | 17.63 | 17.66 | 14,422 | -0.06(-0.33%) |
Jun 08, 2015 | 17.90 | 17.92 | 17.62 | 17.72 | 10,287 | -0.22(-1.20%) |
Jun 05, 2015 | 18.08 | 18.08 | 17.61 | 17.93 | 11,972 | -0.33(-1.82%) |
Jun 04, 2015 | 18.43 | 18.56 | 17.95 | 18.27 | 12,235 | -0.28(-1.53%) |
Jun 03, 2015 | 18.40 | 18.81 | 18.27 | 18.55 | 59,172 | +0.22(+1.23%) |
Jun 02, 2015 | 17.82 | 18.39 | 17.82 | 18.33 | 15,147 | +0.46(+2.57%) |
Jun 01, 2015 | 17.63 | 17.89 | 17.26 | 17.87 | 24,190 | +0.43(+2.47%) |
May 29, 2015 | 17.66 | 17.82 | 17.25 | 17.44 | 81,575 | -0.15(-0.83%) |
May 28, 2015 | 17.71 | 17.87 | 17.58 | 17.58 | 19,441 | -0.02(-0.11%) |
May 27, 2015 | 17.60 | 17.80 | 17.40 | 17.60 | 20,362 | +0.17(+0.95%) |
May 26, 2015 | 17.81 | 17.95 | 17.38 | 17.44 | 30,081 | -0.20(-1.11%) |
May 22, 2015 | 17.51 | 17.63 | 17.63 | 17.63 | 57,983 | +0.14(+0.78%) |
May 21, 2015 | 17.60 | 17.88 | 17.43 | 17.49 | 17,606 | -0.11(-0.61%) |
May 20, 2015 | 17.57 | 17.68 | 17.22 | 17.60 | 16,346 | +0.03(+0.17%) |
May 19, 2015 | 17.94 | 17.96 | 17.53 | 17.57 | 27,822 | -0.49(-2.71%) |
May 18, 2015 | 18.10 | 18.18 | 17.76 | 18.06 | 23,010 | +0.03(+0.16%) |
May 15, 2015 | 18.02 | 18.11 | 17.62 | 18.03 | 12,441 | -0.02(-0.11%) |
May 14, 2015 | 17.60 | 18.13 | 17.55 | 18.05 | 17,277 | +0.55(+3.13%) |
May 13, 2015 | 17.54 | 17.55 | 17.25 | 17.50 | 28,985 | +0.18(+1.02%) |
May 12, 2015 | 17.36 | 17.36 | 17.16 | 17.33 | 17,388 | -0.29(-1.67%) |
May 11, 2015 | 17.72 | 17.90 | 17.46 | 17.62 | 44,758 | -0.09(-0.50%) |
May 08, 2015 | 17.75 | 17.75 | 17.39 | 17.71 | 15,652 | +0.14(+0.78%) |
May 07, 2015 | 17.41 | 17.66 | 17.38 | 17.57 | 12,962 | +0.14(+0.79%) |
May 06, 2015 | 17.32 | 17.63 | 17.18 | 17.44 | 28,598 | +0.24(+1.42%) |
May 05, 2015 | 17.24 | 17.27 | 16.97 | 17.19 | 41,612 | +0.01(+0.06%) |
May 04, 2015 | 17.43 | 17.44 | 17.03 | 17.18 | 19,580 | -0.14(-0.79%) |