Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.330 | 8.330 | 7.630 | 7.740 | 716,504 | -0.57(-6.86%) |
Apr 28, 2016 | 8.540 | 8.780 | 8.250 | 8.310 | 1,147,782 | +0.25(+3.10%) |
Apr 27, 2016 | 8.510 | 8.710 | 7.950 | 8.060 | 988,673 | -0.63(-7.25%) |
Apr 26, 2016 | 9.210 | 9.239 | 8.590 | 8.690 | 891,678 | -0.54(-5.85%) |
Apr 25, 2016 | 9.530 | 9.600 | 9.145 | 9.230 | 614,575 | -0.20(-2.12%) |
Apr 22, 2016 | 9.780 | 9.876 | 9.350 | 9.430 | 615,788 | -0.39(-3.97%) |
Apr 21, 2016 | 9.340 | 10.09 | 9.300 | 9.820 | 1,599,038 | +0.43(+4.58%) |
Apr 20, 2016 | 9.460 | 9.570 | 9.110 | 9.390 | 440,190 | -0.03(-0.32%) |
Apr 19, 2016 | 9.790 | 9.790 | 9.230 | 9.420 | 688,588 | -0.33(-3.38%) |
Apr 18, 2016 | 10.03 | 10.30 | 9.530 | 9.750 | 1,157,158 | +0.02(+0.21%) |
Apr 15, 2016 | 9.660 | 9.770 | 9.520 | 9.730 | 745,356 | +0.07(+0.72%) |
Apr 14, 2016 | 9.720 | 9.800 | 9.450 | 9.660 | 443,383 | +0.01(+0.10%) |
Apr 13, 2016 | 9.470 | 9.800 | 9.276 | 9.650 | 590,464 | +0.26(+2.77%) |
Apr 12, 2016 | 9.110 | 9.630 | 8.923 | 9.390 | 808,900 | +0.24(+2.62%) |
Apr 11, 2016 | 9.480 | 9.604 | 9.010 | 9.150 | 623,554 | -0.28(-2.97%) |
Apr 08, 2016 | 9.720 | 9.800 | 9.260 | 9.430 | 623,927 | -0.14(-1.46%) |
Apr 07, 2016 | 9.880 | 10.25 | 9.270 | 9.570 | 1,009,674 | -0.42(-4.20%) |
Apr 06, 2016 | 9.300 | 10.05 | 9.250 | 9.990 | 1,134,147 | +0.71(+7.65%) |
Apr 05, 2016 | 9.110 | 9.540 | 8.950 | 9.280 | 568,536 | +0.00(+0.00%) |
Apr 04, 2016 | 9.460 | 9.680 | 9.220 | 9.280 | 712,492 | +0.02(+0.22%) |
Apr 01, 2016 | 8.920 | 9.420 | 8.750 | 9.260 | 776,238 | +0.23(+2.55%) |
Mar 31, 2016 | 8.710 | 9.400 | 8.590 | 9.030 | 961,992 | +0.39(+4.51%) |
Mar 30, 2016 | 8.800 | 9.450 | 8.416 | 8.640 | 987,380 | -0.06(-0.69%) |
Mar 29, 2016 | 8.590 | 8.970 | 7.990 | 8.700 | 735,304 | +0.35(+4.19%) |
Mar 28, 2016 | 8.750 | 8.910 | 8.040 | 8.350 | 656,673 | -0.39(-4.46%) |
Mar 24, 2016 | 8.600 | 8.740 | 8.740 | 8.740 | 924,500 | +0.23(+2.70%) |
Mar 23, 2016 | 10.00 | 10.38 | 8.455 | 8.510 | 1,694,599 | -1.32(-13.43%) |
Mar 22, 2016 | 9.070 | 10.39 | 9.070 | 9.830 | 1,899,057 | +0.58(+6.27%) |
Mar 21, 2016 | 8.500 | 9.600 | 8.321 | 9.250 | 1,872,144 | +1.01(+12.26%) |
Mar 18, 2016 | 8.170 | 8.521 | 7.985 | 8.240 | 2,393,278 | +0.14(+1.73%) |
Mar 17, 2016 | 8.290 | 8.390 | 7.540 | 8.100 | 1,026,682 | -0.28(-3.34%) |
Mar 16, 2016 | 8.500 | 8.740 | 7.950 | 8.380 | 702,104 | +0.12(+1.45%) |
Mar 15, 2016 | 8.680 | 8.680 | 8.020 | 8.260 | 689,379 | -0.28(-3.28%) |
Mar 14, 2016 | 8.250 | 8.830 | 8.210 | 8.540 | 675,231 | +0.37(+4.53%) |
Mar 11, 2016 | 8.070 | 8.300 | 7.540 | 8.170 | 969,063 | +0.35(+4.48%) |
Mar 10, 2016 | 8.640 | 8.760 | 7.720 | 7.820 | 924,417 | -0.81(-9.39%) |
Mar 09, 2016 | 8.810 | 9.160 | 8.500 | 8.630 | 974,978 | +0.07(+0.82%) |
Mar 08, 2016 | 9.240 | 9.290 | 8.390 | 8.560 | 1,178,199 | -0.71(-7.66%) |
Mar 07, 2016 | 9.250 | 9.422 | 8.190 | 9.270 | 1,676,454 | +0.63(+7.29%) |
Mar 04, 2016 | 7.680 | 8.220 | 7.600 | 8.640 | 1,659,426 | +0.97(+12.65%) |
Mar 03, 2016 | 7.780 | 8.180 | 7.310 | 7.670 | 1,901,010 | +0.20(+2.68%) |
Mar 02, 2016 | 6.220 | 7.490 | 6.110 | 7.470 | 2,677,147 | +1.57(+26.61%) |
Mar 01, 2016 | 5.500 | 5.930 | 5.470 | 5.900 | 532,470 | +0.44(+8.06%) |
Feb 29, 2016 | 5.840 | 5.970 | 5.450 | 5.460 | 569,878 | -0.34(-5.86%) |
Feb 26, 2016 | 5.710 | 5.900 | 5.530 | 5.800 | 567,595 | +0.19(+3.39%) |
Feb 25, 2016 | 5.690 | 5.830 | 5.360 | 5.610 | 550,288 | -0.07(-1.23%) |
Feb 24, 2016 | 5.600 | 5.710 | 5.230 | 5.680 | 674,414 | -0.09(-1.56%) |
Feb 23, 2016 | 6.200 | 6.330 | 5.760 | 5.770 | 593,654 | -0.51(-8.12%) |
Feb 22, 2016 | 6.300 | 6.550 | 6.160 | 6.280 | 599,315 | +0.09(+1.45%) |
Feb 19, 2016 | 5.820 | 6.300 | 5.600 | 6.190 | 564,142 | +0.31(+5.27%) |
Feb 18, 2016 | 6.300 | 6.300 | 5.830 | 5.880 | 537,110 | -0.42(-6.67%) |
Feb 17, 2016 | 6.300 | 6.440 | 6.200 | 6.300 | 673,703 | +0.15(+2.44%) |
Feb 16, 2016 | 6.040 | 6.160 | 5.900 | 6.150 | 613,347 | +0.27(+4.59%) |
Feb 12, 2016 | 5.790 | 5.880 | 5.880 | 5.880 | 710,200 | +0.33(+5.95%) |
Feb 11, 2016 | 5.300 | 5.690 | 5.210 | 5.550 | 680,019 | +0.09(+1.65%) |
Feb 10, 2016 | 5.560 | 5.930 | 5.430 | 5.460 | 735,150 | -0.09(-1.62%) |
Feb 09, 2016 | 5.710 | 6.150 | 5.370 | 5.550 | 842,720 | -0.36(-6.09%) |
Feb 08, 2016 | 6.200 | 6.325 | 5.710 | 5.910 | 946,631 | -0.44(-6.93%) |
Feb 05, 2016 | 6.810 | 6.940 | 6.250 | 6.350 | 755,783 | -0.47(-6.89%) |
Feb 04, 2016 | 6.500 | 7.240 | 6.400 | 6.820 | 827,191 | +0.31(+4.76%) |
Feb 03, 2016 | 6.520 | 6.653 | 6.150 | 6.510 | 808,337 | -0.04(-0.61%) |
Feb 02, 2016 | 6.860 | 6.860 | 6.440 | 6.550 | 713,643 | -0.45(-6.43%) |
Feb 01, 2016 | 6.820 | 7.250 | 6.540 | 7.000 | 794,816 | +0.18(+2.64%) |
Jan 29, 2016 | 6.640 | 6.950 | 6.540 | 6.820 | 606,373 | +0.18(+2.71%) |
Jan 28, 2016 | 6.910 | 7.090 | 6.505 | 6.640 | 583,367 | -0.19(-2.78%) |
Jan 27, 2016 | 6.980 | 7.121 | 6.620 | 6.830 | 536,576 | -0.22(-3.12%) |
Jan 26, 2016 | 7.290 | 7.470 | 6.800 | 7.050 | 510,372 | -0.23(-3.16%) |
Jan 25, 2016 | 7.310 | 7.810 | 7.100 | 7.280 | 984,104 | -0.01(-0.14%) |
Jan 22, 2016 | 7.170 | 7.320 | 6.920 | 7.290 | 786,005 | +0.33(+4.74%) |
Jan 21, 2016 | 6.800 | 7.280 | 6.690 | 6.960 | 1,090,037 | +0.17(+2.50%) |
Jan 20, 2016 | 6.700 | 6.980 | 6.280 | 6.790 | 1,597,275 | -0.12(-1.74%) |
Jan 19, 2016 | 7.410 | 7.480 | 6.670 | 6.910 | 1,201,476 | -0.36(-4.95%) |
Jan 15, 2016 | 7.340 | 7.270 | 7.270 | 7.270 | 1,158,900 | -0.31(-4.09%) |
Jan 14, 2016 | 7.710 | 7.870 | 7.260 | 7.580 | 1,270,268 | -0.12(-1.56%) |
Jan 13, 2016 | 8.260 | 8.570 | 7.600 | 7.700 | 1,093,809 | -0.53(-6.44%) |
Jan 12, 2016 | 7.500 | 8.700 | 7.500 | 8.230 | 1,350,947 | +0.77(+10.32%) |
Jan 11, 2016 | 8.020 | 8.212 | 7.000 | 7.460 | 1,445,490 | -0.48(-6.05%) |
Jan 08, 2016 | 8.200 | 8.540 | 7.880 | 7.940 | 1,044,802 | -0.15(-1.85%) |
Jan 07, 2016 | 8.290 | 8.290 | 7.850 | 8.090 | 1,594,168 | -0.54(-6.26%) |
Jan 06, 2016 | 9.270 | 9.380 | 8.550 | 8.630 | 1,508,001 | -0.96(-10.01%) |
Jan 05, 2016 | 9.410 | 10.23 | 9.260 | 9.590 | 987,374 | +0.18(+1.91%) |
Jan 04, 2016 | 9.360 | 10.06 | 9.080 | 9.410 | 1,281,869 | -0.65(-6.46%) |
Dec 31, 2015 | 11.05 | 10.06 | 10.06 | 10.06 | 1,177,800 | -1.05(-9.45%) |
Dec 30, 2015 | 11.44 | 11.58 | 11.09 | 11.11 | 505,881 | -0.42(-3.64%) |
Dec 29, 2015 | 11.75 | 11.82 | 10.93 | 11.53 | 861,956 | -0.03(-0.26%) |
Dec 28, 2015 | 11.90 | 11.92 | 11.33 | 11.56 | 1,014,323 | -0.44(-3.67%) |
Dec 24, 2015 | 11.86 | 12.00 | 12.00 | 12.00 | 280,500 | +0.14(+1.18%) |
Dec 23, 2015 | 12.17 | 12.32 | 11.83 | 11.86 | 632,762 | -0.31(-2.55%) |
Dec 22, 2015 | 12.17 | 12.36 | 11.69 | 12.17 | 733,686 | -0.02(-0.16%) |
Dec 21, 2015 | 12.00 | 12.59 | 11.50 | 12.19 | 1,165,718 | +0.27(+2.27%) |
Dec 18, 2015 | 12.10 | 12.60 | 11.66 | 11.92 | 1,888,333 | -0.40(-3.25%) |
Dec 17, 2015 | 11.50 | 12.90 | 11.26 | 12.32 | 2,448,770 | +1.40(+12.82%) |
Dec 16, 2015 | 11.17 | 11.49 | 10.14 | 10.92 | 4,200,815 | +2.62(+31.57%) |
Dec 15, 2015 | 8.530 | 8.750 | 8.250 | 8.300 | 1,037,271 | -0.09(-1.07%) |
Dec 14, 2015 | 9.660 | 9.690 | 8.160 | 8.390 | 1,654,831 | -1.19(-12.42%) |
Dec 11, 2015 | 10.04 | 10.28 | 9.520 | 9.580 | 705,450 | -0.69(-6.72%) |
Dec 10, 2015 | 10.35 | 10.63 | 10.12 | 10.27 | 944,617 | -0.10(-0.96%) |
Dec 09, 2015 | 10.83 | 11.04 | 10.35 | 10.37 | 734,181 | -0.57(-5.21%) |
Dec 08, 2015 | 10.72 | 11.28 | 10.50 | 10.94 | 491,872 | +0.06(+0.55%) |
Dec 07, 2015 | 11.81 | 11.89 | 10.82 | 10.88 | 564,917 | -0.93(-7.87%) |
Dec 04, 2015 | 11.75 | 11.87 | 11.26 | 11.81 | 394,656 | +0.13(+1.11%) |
Dec 03, 2015 | 12.41 | 12.70 | 11.53 | 11.68 | 627,213 | -0.65(-5.27%) |
Dec 02, 2015 | 12.33 | 12.89 | 12.21 | 12.33 | 483,517 | +0.01(+0.08%) |
Dec 01, 2015 | 12.56 | 12.56 | 11.86 | 12.32 | 514,220 | +0.25(+2.07%) |
Nov 30, 2015 | 12.14 | 12.69 | 11.77 | 12.07 | 533,280 | -0.08(-0.66%) |
Nov 27, 2015 | 12.30 | 12.33 | 11.85 | 12.15 | 259,030 | -0.05(-0.41%) |
Nov 25, 2015 | 11.70 | 12.20 | 12.20 | 12.20 | 603,100 | +0.55(+4.72%) |
Nov 24, 2015 | 12.26 | 12.34 | 10.85 | 11.65 | 1,019,013 | -0.63(-5.13%) |
Nov 23, 2015 | 11.73 | 12.50 | 11.59 | 12.28 | 425,374 | +0.55(+4.69%) |
Nov 20, 2015 | 11.50 | 11.85 | 11.10 | 11.73 | 415,272 | +0.32(+2.80%) |
Nov 19, 2015 | 11.89 | 11.98 | 11.35 | 11.41 | 530,439 | -0.43(-3.63%) |
Nov 18, 2015 | 11.96 | 12.26 | 11.61 | 11.84 | 605,859 | -0.03(-0.25%) |
Nov 17, 2015 | 12.34 | 12.91 | 11.75 | 11.87 | 584,432 | -0.51(-4.12%) |
Nov 16, 2015 | 13.25 | 13.67 | 12.25 | 12.38 | 900,473 | -0.98(-7.34%) |
Nov 13, 2015 | 12.72 | 13.65 | 12.54 | 13.36 | 657,023 | +0.47(+3.65%) |
Nov 12, 2015 | 13.13 | 13.45 | 12.87 | 12.89 | 532,893 | -0.48(-3.59%) |
Nov 11, 2015 | 13.82 | 14.05 | 13.35 | 13.37 | 695,211 | -0.49(-3.54%) |
Nov 10, 2015 | 14.45 | 14.49 | 13.54 | 13.86 | 922,952 | -0.59(-4.08%) |
Nov 09, 2015 | 13.51 | 14.60 | 13.37 | 14.45 | 915,324 | +0.82(+6.02%) |
Nov 06, 2015 | 12.82 | 13.66 | 12.30 | 13.63 | 942,835 | +0.82(+6.40%) |
Nov 05, 2015 | 13.29 | 13.48 | 12.75 | 12.81 | 606,993 | -0.50(-3.76%) |
Nov 04, 2015 | 12.78 | 13.52 | 12.70 | 13.31 | 898,015 | +0.63(+4.97%) |
Nov 03, 2015 | 12.52 | 13.09 | 12.39 | 12.68 | 869,665 | +0.30(+2.42%) |
Nov 02, 2015 | 11.05 | 12.42 | 10.90 | 12.38 | 956,644 | +1.29(+11.63%) |
Oct 30, 2015 | 11.70 | 11.98 | 11.06 | 11.09 | 628,114 | -0.66(-5.62%) |
Oct 29, 2015 | 12.61 | 12.85 | 11.64 | 11.75 | 931,040 | -0.98(-7.70%) |
Oct 28, 2015 | 11.82 | 12.81 | 11.50 | 12.73 | 821,579 | +0.84(+7.06%) |
Oct 27, 2015 | 11.00 | 12.50 | 10.92 | 11.89 | 1,017,100 | +0.80(+7.21%) |
Oct 26, 2015 | 10.74 | 11.12 | 10.33 | 11.09 | 606,248 | +0.32(+2.97%) |
Oct 23, 2015 | 10.45 | 10.97 | 10.26 | 10.77 | 783,137 | +0.47(+4.56%) |
Oct 22, 2015 | 9.700 | 10.35 | 9.500 | 10.30 | 754,540 | +0.54(+5.53%) |
Oct 21, 2015 | 9.800 | 10.08 | 9.360 | 9.760 | 643,498 | -0.04(-0.41%) |
Oct 20, 2015 | 10.78 | 10.78 | 9.680 | 9.800 | 1,053,140 | -1.06(-9.76%) |
Oct 19, 2015 | 10.65 | 11.08 | 10.15 | 10.86 | 597,504 | +0.18(+1.69%) |
Oct 16, 2015 | 10.91 | 11.39 | 10.52 | 10.68 | 645,969 | -0.23(-2.11%) |
Oct 15, 2015 | 9.860 | 11.00 | 9.750 | 10.91 | 958,732 | +1.04(+10.54%) |
Oct 14, 2015 | 9.920 | 10.24 | 9.500 | 9.870 | 608,847 | +0.06(+0.61%) |
Oct 13, 2015 | 10.00 | 10.63 | 9.750 | 9.810 | 785,843 | -0.54(-5.22%) |
Oct 12, 2015 | 11.09 | 11.19 | 10.04 | 10.35 | 909,901 | -0.72(-6.50%) |
Oct 09, 2015 | 10.14 | 11.45 | 10.00 | 11.07 | 1,366,063 | +0.83(+8.11%) |
Oct 08, 2015 | 10.46 | 10.50 | 9.750 | 10.24 | 1,364,760 | -0.27(-2.57%) |
Oct 07, 2015 | 8.300 | 10.94 | 8.100 | 10.51 | 5,170,261 | +0.20(+1.94%) |
Oct 06, 2015 | 11.24 | 11.49 | 9.340 | 10.31 | 1,965,164 | -0.92(-8.19%) |
Oct 05, 2015 | 11.08 | 11.90 | 10.89 | 11.23 | 1,416,270 | +0.30(+2.74%) |
Oct 02, 2015 | 9.640 | 11.23 | 9.370 | 10.93 | 1,684,459 | +0.97(+9.74%) |
Oct 01, 2015 | 10.33 | 10.40 | 9.130 | 9.960 | 1,883,762 | -0.27(-2.64%) |
Sep 30, 2015 | 10.46 | 11.58 | 10.00 | 10.23 | 2,853,205 | +0.07(+0.69%) |
Sep 29, 2015 | 12.26 | 12.50 | 9.560 | 10.16 | 3,516,326 | -2.03(-16.65%) |
Sep 28, 2015 | 13.43 | 13.78 | 11.36 | 12.19 | 2,773,092 | -1.60(-11.60%) |
Sep 25, 2015 | 15.09 | 15.35 | 12.75 | 13.79 | 1,622,047 | -1.28(-8.49%) |
Sep 24, 2015 | 14.80 | 15.28 | 13.84 | 15.07 | 1,056,638 | +0.15(+1.01%) |
Sep 23, 2015 | 16.05 | 16.14 | 14.75 | 14.92 | 1,192,273 | -1.20(-7.44%) |
Sep 22, 2015 | 17.04 | 17.04 | 15.68 | 16.12 | 1,989,027 | +0.13(+0.81%) |
Sep 21, 2015 | 18.65 | 18.66 | 15.66 | 15.99 | 1,945,211 | -2.79(-14.86%) |
Sep 18, 2015 | 19.17 | 19.55 | 18.07 | 18.78 | 2,849,287 | -0.93(-4.72%) |
Sep 17, 2015 | 19.57 | 22.20 | 14.18 | 19.71 | 6,057,782 | +0.08(+0.41%) |
Sep 16, 2015 | 19.47 | 20.22 | 18.32 | 19.63 | 1,971,580 | +0.18(+0.93%) |
Sep 15, 2015 | 17.83 | 20.88 | 17.68 | 19.45 | 2,990,598 | +1.64(+9.21%) |
Sep 14, 2015 | 16.88 | 18.00 | 16.37 | 17.81 | 1,631,921 | +1.30(+7.87%) |
Sep 11, 2015 | 16.03 | 16.56 | 15.26 | 16.51 | 972,493 | +0.55(+3.45%) |
Sep 10, 2015 | 13.88 | 16.02 | 13.88 | 15.96 | 1,180,637 | +2.10(+15.15%) |
Sep 09, 2015 | 14.25 | 14.57 | 13.60 | 13.86 | 687,977 | -0.35(-2.46%) |
Sep 08, 2015 | 13.85 | 14.27 | 13.57 | 14.21 | 741,523 | +0.61(+4.49%) |
Sep 04, 2015 | 13.18 | 13.60 | 13.60 | 13.60 | 504,800 | +0.20(+1.49%) |
Sep 03, 2015 | 14.00 | 14.33 | 13.28 | 13.40 | 660,748 | -0.32(-2.33%) |
Sep 02, 2015 | 14.00 | 14.08 | 13.20 | 13.72 | 1,152,739 | +0.10(+0.73%) |
Sep 01, 2015 | 14.49 | 14.68 | 13.39 | 13.62 | 819,996 | -1.18(-7.97%) |
Aug 31, 2015 | 15.00 | 15.59 | 14.66 | 14.80 | 1,113,813 | -0.31(-2.05%) |
Aug 28, 2015 | 14.98 | 15.59 | 14.53 | 15.11 | 689,481 | +0.14(+0.94%) |
Aug 27, 2015 | 13.87 | 15.22 | 13.50 | 14.97 | 1,069,843 | +1.32(+9.67%) |
Aug 26, 2015 | 13.93 | 14.68 | 12.51 | 13.65 | 1,379,426 | +0.65(+5.00%) |
Aug 25, 2015 | 14.15 | 14.24 | 12.97 | 13.00 | 983,980 | -0.11(-0.84%) |
Aug 24, 2015 | 12.93 | 14.80 | 12.59 | 13.11 | 1,242,818 | -1.39(-9.59%) |
Aug 21, 2015 | 14.00 | 15.32 | 13.91 | 14.50 | 1,575,637 | +0.29(+2.04%) |
Aug 20, 2015 | 14.60 | 14.88 | 14.00 | 14.21 | 1,048,601 | -0.68(-4.57%) |
Aug 19, 2015 | 15.90 | 16.00 | 14.84 | 14.89 | 905,965 | -1.20(-7.46%) |
Aug 18, 2015 | 16.90 | 17.09 | 16.02 | 16.09 | 580,960 | -0.79(-4.68%) |
Aug 17, 2015 | 16.50 | 17.12 | 15.71 | 16.88 | 863,950 | +0.37(+2.24%) |
Aug 14, 2015 | 17.22 | 17.71 | 16.08 | 16.51 | 1,188,716 | -0.71(-4.12%) |
Aug 13, 2015 | 16.78 | 18.48 | 16.75 | 17.22 | 2,112,541 | +0.64(+3.86%) |
Aug 12, 2015 | 14.32 | 16.88 | 14.10 | 16.58 | 1,444,290 | +2.28(+15.94%) |
Aug 11, 2015 | 14.55 | 15.22 | 13.97 | 14.30 | 591,027 | -0.31(-2.12%) |
Aug 10, 2015 | 15.05 | 15.29 | 14.50 | 14.61 | 475,377 | -0.03(-0.20%) |
Aug 07, 2015 | 14.02 | 14.69 | 13.04 | 14.64 | 1,147,114 | +0.75(+5.40%) |
Aug 06, 2015 | 15.85 | 16.00 | 13.82 | 13.89 | 1,287,566 | -1.91(-12.09%) |
Aug 05, 2015 | 15.50 | 16.15 | 15.41 | 15.80 | 590,565 | +0.45(+2.93%) |
Aug 04, 2015 | 15.89 | 16.23 | 14.97 | 15.35 | 664,706 | -0.50(-3.15%) |
Aug 03, 2015 | 16.66 | 16.74 | 15.62 | 15.85 | 586,644 | -0.81(-4.86%) |
Jul 31, 2015 | 15.94 | 16.90 | 15.53 | 16.66 | 708,143 | +0.84(+5.31%) |
Jul 30, 2015 | 16.31 | 16.49 | 15.12 | 15.82 | 960,094 | -0.45(-2.77%) |
Jul 29, 2015 | 17.59 | 17.70 | 16.15 | 16.27 | 752,229 | -1.30(-7.40%) |
Jul 28, 2015 | 17.33 | 17.60 | 16.93 | 17.57 | 704,653 | +0.30(+1.74%) |
Jul 27, 2015 | 17.24 | 17.45 | 15.50 | 17.27 | 1,229,091 | -0.08(-0.46%) |
Jul 24, 2015 | 18.05 | 18.85 | 17.30 | 17.35 | 819,484 | -0.89(-4.88%) |
Jul 23, 2015 | 18.69 | 19.28 | 18.20 | 18.24 | 690,419 | -0.50(-2.67%) |
Jul 22, 2015 | 18.00 | 18.81 | 17.51 | 18.74 | 663,969 | +0.42(+2.29%) |
Jul 21, 2015 | 18.38 | 18.64 | 17.87 | 18.32 | 452,172 | +0.04(+0.22%) |
Jul 20, 2015 | 19.05 | 19.10 | 17.71 | 18.28 | 758,035 | -0.75(-3.94%) |
Jul 17, 2015 | 19.20 | 19.65 | 18.73 | 19.03 | 849,835 | -0.15(-0.78%) |
Jul 16, 2015 | 18.44 | 19.29 | 18.13 | 19.18 | 856,343 | +0.81(+4.41%) |
Jul 15, 2015 | 18.82 | 19.80 | 18.30 | 18.37 | 1,279,979 | -0.37(-1.97%) |
Jul 14, 2015 | 18.15 | 19.14 | 17.90 | 18.74 | 971,901 | +0.62(+3.42%) |
Jul 13, 2015 | 18.70 | 19.18 | 17.88 | 18.12 | 763,319 | -0.46(-2.48%) |
Jul 10, 2015 | 18.63 | 18.88 | 18.20 | 18.58 | 642,647 | +0.34(+1.86%) |
Jul 09, 2015 | 18.31 | 18.58 | 17.75 | 18.24 | 1,240,473 | +1.05(+6.11%) |
Jul 08, 2015 | 18.84 | 18.87 | 17.02 | 17.19 | 1,590,867 | -1.85(-9.72%) |
Jul 07, 2015 | 18.63 | 19.30 | 17.70 | 19.04 | 1,548,172 | +0.48(+2.59%) |
Jul 06, 2015 | 18.20 | 19.09 | 17.66 | 18.56 | 1,198,568 | +0.08(+0.43%) |
Jul 02, 2015 | 18.86 | 18.48 | 18.48 | 18.48 | 1,347,800 | -0.44(-2.33%) |
Jul 01, 2015 | 20.56 | 21.45 | 17.56 | 18.92 | 3,982,529 | -1.41(-6.94%) |
Jun 30, 2015 | 17.95 | 20.61 | 17.85 | 20.33 | 2,751,970 | +3.07(+17.79%) |
Jun 29, 2015 | 17.70 | 18.47 | 17.13 | 17.26 | 1,310,757 | -1.25(-6.75%) |
Jun 26, 2015 | 18.86 | 19.21 | 17.70 | 18.51 | 5,901,433 | -0.54(-2.83%) |
Jun 25, 2015 | 20.50 | 20.88 | 18.68 | 19.05 | 2,541,548 | -1.23(-6.07%) |
Jun 24, 2015 | 20.61 | 20.78 | 19.98 | 20.28 | 1,226,212 | -0.55(-2.64%) |
Jun 23, 2015 | 20.72 | 21.58 | 20.12 | 20.83 | 1,243,521 | -0.04(-0.19%) |
Jun 22, 2015 | 20.35 | 21.05 | 19.46 | 20.87 | 1,649,745 | +0.46(+2.25%) |
Jun 19, 2015 | 20.14 | 21.10 | 19.76 | 20.41 | 4,445,900 | +0.98(+5.04%) |
Jun 18, 2015 | 22.67 | 22.96 | 19.32 | 19.43 | 2,765,453 | -3.08(-13.68%) |
Jun 17, 2015 | 21.82 | 23.46 | 21.81 | 22.51 | 1,745,758 | +0.44(+1.99%) |
Jun 16, 2015 | 25.00 | 25.00 | 21.80 | 22.07 | 2,184,981 | -2.45(-9.99%) |
Jun 15, 2015 | 23.00 | 25.14 | 23.00 | 24.52 | 1,335,119 | +0.74(+3.11%) |
Jun 12, 2015 | 24.32 | 24.45 | 23.63 | 23.78 | 1,167,340 | -0.68(-2.78%) |
Jun 11, 2015 | 23.90 | 24.60 | 22.50 | 24.46 | 2,098,039 | +0.61(+2.56%) |
Jun 10, 2015 | 24.51 | 25.38 | 23.47 | 23.85 | 1,806,349 | -0.49(-2.01%) |
Jun 09, 2015 | 26.75 | 26.85 | 23.81 | 24.34 | 2,909,798 | -2.61(-9.68%) |
Jun 08, 2015 | 29.03 | 30.13 | 26.86 | 26.95 | 2,886,797 | -1.47(-5.17%) |
Jun 05, 2015 | 28.54 | 28.95 | 27.51 | 28.42 | 1,455,752 | -0.10(-0.35%) |
Jun 04, 2015 | 27.46 | 29.39 | 27.26 | 28.52 | 1,381,590 | +0.93(+3.37%) |
Jun 03, 2015 | 27.07 | 28.50 | 26.33 | 27.59 | 1,217,094 | +0.41(+1.51%) |
Jun 02, 2015 | 28.18 | 29.42 | 26.80 | 27.18 | 2,092,065 | -1.59(-5.53%) |
Jun 01, 2015 | 25.81 | 28.88 | 24.54 | 28.77 | 3,080,013 | +3.61(+14.35%) |
May 29, 2015 | 23.13 | 25.25 | 22.83 | 25.16 | 2,222,538 | +2.04(+8.82%) |
May 28, 2015 | 22.45 | 23.86 | 21.79 | 23.12 | 1,253,473 | +0.65(+2.89%) |
May 27, 2015 | 22.72 | 22.81 | 22.15 | 22.47 | 864,333 | -0.28(-1.23%) |
May 26, 2015 | 23.14 | 23.31 | 21.78 | 22.75 | 981,064 | -0.41(-1.77%) |
May 22, 2015 | 23.00 | 23.16 | 23.16 | 23.16 | 1,208,600 | +0.18(+0.78%) |
May 21, 2015 | 22.14 | 23.04 | 21.68 | 22.98 | 1,292,678 | +1.21(+5.56%) |
May 20, 2015 | 20.73 | 22.33 | 20.51 | 21.77 | 915,792 | +1.17(+5.68%) |
May 19, 2015 | 21.10 | 21.53 | 20.45 | 20.60 | 1,128,248 | -0.30(-1.44%) |
May 18, 2015 | 20.25 | 21.18 | 19.74 | 20.90 | 1,035,366 | +0.82(+4.08%) |
May 15, 2015 | 19.49 | 20.20 | 18.41 | 20.08 | 1,507,756 | +1.11(+5.85%) |
May 14, 2015 | 19.80 | 19.89 | 18.55 | 18.97 | 1,213,458 | +0.02(+0.11%) |
May 13, 2015 | 18.82 | 19.44 | 18.24 | 18.95 | 566,407 | +0.13(+0.69%) |
May 12, 2015 | 18.86 | 19.06 | 18.03 | 18.82 | 629,289 | -0.14(-0.74%) |
May 11, 2015 | 18.96 | 19.62 | 18.70 | 18.96 | 715,192 | -0.25(-1.30%) |
May 08, 2015 | 19.51 | 19.87 | 19.00 | 19.21 | 929,831 | -0.15(-0.77%) |
May 07, 2015 | 18.97 | 19.55 | 18.16 | 19.36 | 1,593,257 | +0.60(+3.20%) |
May 06, 2015 | 17.78 | 18.80 | 17.40 | 18.76 | 906,283 | +1.10(+6.23%) |
May 05, 2015 | 18.30 | 19.24 | 17.34 | 17.66 | 1,538,253 | -0.43(-2.38%) |
May 04, 2015 | 17.20 | 18.41 | 17.20 | 18.09 | 1,654,719 | +1.02(+5.98%) |