Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.13 | 15.44 | 14.97 | 15.27 | 406,412 | +0.04(+0.25%) |
Apr 28, 2016 | 15.08 | 15.35 | 15.04 | 15.23 | 375,175 | +0.21(+1.38%) |
Apr 27, 2016 | 15.03 | 15.81 | 14.49 | 15.02 | 965,067 | +0.02(+0.11%) |
Apr 26, 2016 | 14.37 | 15.19 | 14.30 | 15.00 | 548,319 | +0.54(+3.70%) |
Apr 25, 2016 | 15.06 | 15.19 | 14.30 | 14.47 | 360,330 | -0.70(-4.59%) |
Apr 22, 2016 | 14.34 | 15.17 | 14.27 | 15.17 | 433,372 | +0.74(+5.12%) |
Apr 21, 2016 | 14.62 | 14.82 | 14.26 | 14.43 | 257,358 | -0.27(-1.81%) |
Apr 20, 2016 | 14.89 | 14.89 | 14.23 | 14.69 | 497,292 | -0.19(-1.30%) |
Apr 19, 2016 | 15.52 | 15.52 | 14.85 | 14.89 | 377,728 | -0.61(-3.95%) |
Apr 18, 2016 | 15.36 | 15.76 | 14.99 | 15.50 | 331,168 | +0.02(+0.11%) |
Apr 15, 2016 | 16.05 | 16.19 | 14.83 | 15.48 | 656,734 | -0.63(-3.93%) |
Apr 14, 2016 | 15.66 | 16.24 | 15.66 | 16.11 | 676,725 | +0.38(+2.41%) |
Apr 13, 2016 | 14.87 | 16.03 | 14.78 | 15.73 | 872,721 | +0.99(+6.69%) |
Apr 12, 2016 | 14.91 | 14.96 | 14.55 | 14.75 | 369,732 | +0.05(+0.32%) |
Apr 11, 2016 | 14.55 | 15.04 | 14.39 | 14.70 | 389,112 | +0.30(+2.11%) |
Apr 08, 2016 | 14.35 | 14.55 | 14.14 | 14.40 | 264,244 | +0.29(+2.03%) |
Apr 07, 2016 | 14.28 | 14.35 | 14.04 | 14.11 | 256,592 | -0.30(-2.05%) |
Apr 06, 2016 | 14.11 | 14.54 | 14.11 | 14.41 | 305,184 | +0.40(+2.83%) |
Apr 05, 2016 | 13.58 | 14.13 | 13.15 | 14.01 | 270,036 | +0.28(+2.03%) |
Apr 04, 2016 | 13.70 | 14.28 | 13.68 | 13.73 | 511,829 | -0.05(-0.40%) |
Apr 01, 2016 | 13.86 | 14.16 | 13.55 | 13.79 | 306,948 | -0.20(-1.42%) |
Mar 31, 2016 | 14.76 | 15.17 | 13.92 | 13.98 | 798,729 | -0.71(-4.85%) |
Mar 30, 2016 | 14.17 | 14.95 | 14.17 | 14.70 | 742,776 | +0.63(+4.50%) |
Mar 29, 2016 | 12.87 | 14.07 | 12.66 | 14.06 | 329,561 | +1.05(+8.04%) |
Mar 28, 2016 | 13.56 | 13.82 | 12.95 | 13.02 | 531,832 | -0.49(-3.62%) |
Mar 24, 2016 | 13.70 | 13.51 | 13.51 | 13.51 | 572,254 | -0.31(-2.23%) |
Mar 23, 2016 | 15.19 | 15.96 | 13.55 | 13.82 | 1,363,415 | -1.39(-9.15%) |
Mar 22, 2016 | 13.67 | 15.42 | 13.66 | 15.21 | 1,115,887 | +1.61(+11.82%) |
Mar 21, 2016 | 12.91 | 14.00 | 12.74 | 13.60 | 646,183 | +0.61(+4.71%) |
Mar 18, 2016 | 12.65 | 13.06 | 12.39 | 12.99 | 465,531 | +0.29(+2.26%) |
Mar 17, 2016 | 12.54 | 12.93 | 12.24 | 12.70 | 386,606 | -0.10(-0.76%) |
Mar 16, 2016 | 11.94 | 12.87 | 11.26 | 12.80 | 757,673 | +0.80(+6.64%) |
Mar 15, 2016 | 13.06 | 13.06 | 11.88 | 12.00 | 1,223,976 | -1.11(-8.46%) |
Mar 14, 2016 | 13.57 | 13.71 | 13.08 | 13.11 | 255,374 | -0.46(-3.42%) |
Mar 11, 2016 | 13.76 | 13.79 | 13.24 | 13.57 | 393,384 | +0.11(+0.84%) |
Mar 10, 2016 | 13.08 | 13.75 | 13.05 | 13.46 | 440,430 | +0.38(+2.93%) |
Mar 09, 2016 | 12.98 | 13.14 | 12.55 | 13.08 | 205,453 | +0.13(+1.04%) |
Mar 08, 2016 | 12.75 | 13.29 | 11.67 | 12.94 | 1,037,459 | +0.14(+1.12%) |
Mar 07, 2016 | 13.57 | 13.64 | 12.62 | 12.80 | 634,782 | -0.86(-6.26%) |
Mar 04, 2016 | 13.62 | 14.25 | 13.48 | 13.65 | 515,798 | +0.09(+0.68%) |
Mar 03, 2016 | 13.03 | 13.63 | 12.91 | 13.56 | 490,484 | +0.46(+3.54%) |
Mar 02, 2016 | 13.24 | 13.79 | 12.97 | 13.10 | 703,958 | -0.16(-1.24%) |
Mar 01, 2016 | 13.18 | 13.40 | 12.77 | 13.26 | 598,427 | +0.13(+1.03%) |
Feb 29, 2016 | 13.90 | 14.38 | 13.09 | 13.13 | 726,117 | -0.84(-6.03%) |
Feb 26, 2016 | 13.86 | 14.72 | 13.77 | 13.97 | 669,128 | +0.61(+4.57%) |
Feb 25, 2016 | 14.04 | 14.17 | 13.09 | 13.36 | 790,756 | -0.72(-5.14%) |
Feb 24, 2016 | 14.20 | 14.58 | 13.33 | 14.08 | 1,096,431 | -0.27(-1.88%) |
Feb 23, 2016 | 15.49 | 16.78 | 14.01 | 14.35 | 3,175,905 | -0.89(-5.83%) |
Feb 22, 2016 | 14.34 | 15.77 | 13.97 | 15.24 | 2,225,720 | +1.59(+11.66%) |
Feb 19, 2016 | 12.38 | 13.85 | 12.30 | 13.65 | 1,354,939 | +1.02(+8.03%) |
Feb 18, 2016 | 13.27 | 13.27 | 12.22 | 12.64 | 1,537,168 | -0.66(-4.97%) |
Feb 17, 2016 | 12.17 | 14.21 | 12.17 | 13.30 | 2,651,708 | +1.25(+10.35%) |
Feb 16, 2016 | 10.96 | 12.08 | 10.96 | 12.05 | 1,771,340 | +1.35(+12.64%) |
Feb 12, 2016 | 9.915 | 10.70 | 10.70 | 10.70 | 1,026,626 | +0.88(+9.01%) |
Feb 11, 2016 | 9.397 | 10.39 | 9.098 | 9.814 | 1,136,632 | +0.19(+1.97%) |
Feb 10, 2016 | 9.157 | 9.898 | 9.100 | 9.624 | 761,384 | +0.49(+5.35%) |
Feb 09, 2016 | 8.681 | 9.868 | 8.158 | 9.136 | 1,081,704 | +0.55(+6.43%) |
Feb 08, 2016 | 8.672 | 8.761 | 8.213 | 8.584 | 786,361 | -0.23(-2.63%) |
Feb 05, 2016 | 9.207 | 9.388 | 8.761 | 8.815 | 802,375 | -0.03(-0.33%) |
Feb 04, 2016 | 8.921 | 9.089 | 8.478 | 8.845 | 924,348 | -0.02(-0.19%) |
Feb 03, 2016 | 10.11 | 10.23 | 8.529 | 8.862 | 2,044,935 | -0.66(-6.94%) |
Feb 02, 2016 | 8.508 | 9.771 | 8.432 | 9.523 | 2,055,137 | +0.96(+11.16%) |
Feb 01, 2016 | 8.407 | 8.752 | 8.310 | 8.567 | 667,610 | +0.16(+1.95%) |
Jan 29, 2016 | 8.424 | 8.521 | 8.255 | 8.403 | 486,009 | +0.15(+1.79%) |
Jan 28, 2016 | 8.634 | 8.672 | 8.028 | 8.255 | 536,243 | -0.28(-3.31%) |
Jan 27, 2016 | 8.276 | 8.609 | 8.276 | 8.537 | 659,099 | +0.13(+1.60%) |
Jan 26, 2016 | 8.542 | 8.689 | 8.171 | 8.403 | 646,924 | -0.16(-1.92%) |
Jan 25, 2016 | 8.188 | 8.761 | 8.003 | 8.567 | 667,665 | +0.27(+3.30%) |
Jan 22, 2016 | 8.365 | 8.748 | 8.179 | 8.293 | 1,037,554 | +0.11(+1.39%) |
Jan 21, 2016 | 8.108 | 8.264 | 7.754 | 8.179 | 1,214,977 | +0.18(+2.21%) |
Jan 20, 2016 | 7.291 | 8.087 | 7.194 | 8.003 | 1,386,197 | +0.34(+4.45%) |
Jan 19, 2016 | 7.775 | 7.784 | 7.101 | 7.661 | 1,974,341 | +0.19(+2.48%) |
Jan 15, 2016 | 7.657 | 7.476 | 7.476 | 7.476 | 1,727,979 | -0.60(-7.41%) |
Jan 14, 2016 | 9.165 | 9.169 | 7.691 | 8.074 | 3,966,124 | -0.93(-10.34%) |
Jan 13, 2016 | 7.998 | 9.814 | 6.697 | 9.005 | 9,445,466 | +0.93(+11.47%) |
Jan 12, 2016 | 7.960 | 8.335 | 6.928 | 8.078 | 6,343,172 | -0.64(-7.32%) |
Jan 11, 2016 | 10.09 | 10.71 | 8.003 | 8.716 | 5,370,168 | -1.12(-11.37%) |
Jan 08, 2016 | 10.95 | 10.95 | 8.466 | 9.835 | 5,238,768 | -1.08(-9.91%) |
Jan 07, 2016 | 11.80 | 11.81 | 9.291 | 10.92 | 7,950,967 | -1.31(-10.71%) |
Jan 06, 2016 | 13.13 | 13.22 | 12.05 | 12.23 | 1,813,692 | -1.23(-9.17%) |
Jan 05, 2016 | 12.83 | 13.84 | 12.64 | 13.46 | 1,649,520 | +0.98(+7.83%) |
Jan 04, 2016 | 13.90 | 13.90 | 12.10 | 12.48 | 3,320,204 | -1.64(-11.60%) |
Dec 31, 2015 | 15.52 | 14.12 | 14.12 | 14.12 | 2,039,719 | -1.51(-9.65%) |
Dec 30, 2015 | 16.85 | 16.94 | 15.25 | 15.63 | 1,977,197 | -1.32(-7.78%) |
Dec 29, 2015 | 16.78 | 17.40 | 16.78 | 16.95 | 916,731 | +0.17(+1.00%) |
Dec 28, 2015 | 19.29 | 19.36 | 16.68 | 16.78 | 1,686,174 | -2.55(-13.18%) |
Dec 24, 2015 | 19.69 | 19.33 | 19.33 | 19.33 | 362,785 | -0.43(-2.17%) |
Dec 23, 2015 | 19.99 | 19.99 | 19.59 | 19.76 | 312,308 | +0.02(+0.11%) |
Dec 22, 2015 | 19.52 | 20.01 | 19.03 | 19.74 | 588,835 | +0.29(+1.47%) |
Dec 21, 2015 | 18.81 | 19.58 | 18.53 | 19.45 | 377,004 | +0.64(+3.38%) |
Dec 18, 2015 | 18.74 | 19.06 | 18.18 | 18.81 | 446,679 | -0.05(-0.25%) |
Dec 17, 2015 | 19.97 | 20.01 | 18.54 | 18.86 | 490,767 | -0.79(-4.03%) |
Dec 16, 2015 | 18.95 | 19.69 | 18.76 | 19.65 | 424,072 | +0.99(+5.28%) |
Dec 15, 2015 | 18.15 | 18.88 | 18.15 | 18.67 | 552,426 | +0.86(+4.85%) |
Dec 14, 2015 | 18.86 | 19.33 | 17.48 | 17.80 | 821,716 | -1.20(-6.32%) |
Dec 11, 2015 | 20.44 | 20.44 | 18.76 | 19.00 | 1,006,801 | -1.63(-7.92%) |
Dec 10, 2015 | 20.35 | 21.03 | 20.33 | 20.64 | 730,170 | +0.45(+2.23%) |
Dec 09, 2015 | 20.10 | 21.06 | 20.02 | 20.19 | 1,030,553 | +0.12(+0.61%) |
Dec 08, 2015 | 18.95 | 20.10 | 18.85 | 20.07 | 634,340 | +0.80(+4.18%) |
Dec 07, 2015 | 19.75 | 19.89 | 18.96 | 19.26 | 412,215 | -0.59(-2.97%) |
Dec 04, 2015 | 18.81 | 19.99 | 18.81 | 19.85 | 505,770 | +0.95(+5.04%) |
Dec 03, 2015 | 19.61 | 20.11 | 18.55 | 18.90 | 635,328 | -0.67(-3.42%) |
Dec 02, 2015 | 19.80 | 20.13 | 19.19 | 19.57 | 615,959 | -0.06(-0.30%) |
Dec 01, 2015 | 20.47 | 20.58 | 19.04 | 19.63 | 874,543 | -0.75(-3.70%) |
Nov 30, 2015 | 20.64 | 20.95 | 20.26 | 20.38 | 787,403 | +0.05(+0.23%) |
Nov 27, 2015 | 20.57 | 20.92 | 20.23 | 20.33 | 534,092 | +0.17(+0.86%) |
Nov 25, 2015 | 19.43 | 20.16 | 20.16 | 20.16 | 990,774 | +0.64(+3.30%) |
Nov 24, 2015 | 17.90 | 20.05 | 17.76 | 19.52 | 1,007,097 | +1.21(+6.63%) |
Nov 23, 2015 | 17.79 | 18.59 | 17.06 | 18.30 | 748,295 | +0.38(+2.11%) |
Nov 20, 2015 | 17.43 | 18.43 | 17.37 | 17.93 | 1,098,820 | +0.70(+4.06%) |
Nov 19, 2015 | 17.68 | 17.85 | 16.00 | 17.23 | 1,806,434 | -0.69(-3.83%) |
Nov 18, 2015 | 19.21 | 20.22 | 17.13 | 17.91 | 2,519,118 | -1.24(-6.47%) |
Nov 17, 2015 | 22.88 | 22.95 | 17.21 | 19.15 | 3,645,800 | -3.47(-15.36%) |
Nov 16, 2015 | 21.59 | 22.83 | 21.48 | 22.63 | 794,127 | +0.95(+4.39%) |
Nov 13, 2015 | 21.83 | 22.52 | 21.49 | 21.67 | 583,966 | -0.13(-0.60%) |
Nov 12, 2015 | 21.70 | 22.04 | 21.14 | 21.80 | 479,318 | -0.16(-0.71%) |
Nov 11, 2015 | 22.51 | 22.60 | 21.77 | 21.96 | 434,046 | -0.51(-2.29%) |
Nov 10, 2015 | 22.13 | 22.72 | 21.95 | 22.47 | 753,708 | +0.34(+1.54%) |
Nov 09, 2015 | 21.57 | 22.23 | 21.36 | 22.13 | 705,947 | +0.70(+3.26%) |
Nov 06, 2015 | 21.21 | 22.04 | 21.11 | 21.43 | 931,962 | +0.05(+0.22%) |
Nov 05, 2015 | 20.84 | 21.83 | 20.64 | 21.39 | 941,300 | +0.64(+3.06%) |
Nov 04, 2015 | 22.18 | 22.72 | 19.90 | 20.75 | 1,982,436 | -1.19(-5.43%) |
Nov 03, 2015 | 22.30 | 23.33 | 21.54 | 21.94 | 1,805,635 | -0.27(-1.21%) |
Nov 02, 2015 | 20.86 | 22.67 | 20.64 | 22.21 | 1,645,460 | +1.49(+7.17%) |
Oct 30, 2015 | 20.41 | 21.00 | 19.67 | 20.73 | 1,307,630 | +0.40(+1.97%) |
Oct 29, 2015 | 18.51 | 20.37 | 18.12 | 20.33 | 2,154,827 | +1.81(+9.80%) |
Oct 28, 2015 | 16.55 | 19.05 | 16.54 | 18.51 | 3,212,630 | +2.26(+13.90%) |
Oct 27, 2015 | 17.38 | 17.48 | 16.20 | 16.25 | 1,117,275 | -1.15(-6.60%) |
Oct 26, 2015 | 18.09 | 18.45 | 17.22 | 17.40 | 1,095,771 | -0.50(-2.80%) |
Oct 23, 2015 | 16.86 | 18.04 | 16.75 | 17.90 | 1,560,275 | +1.16(+6.91%) |
Oct 22, 2015 | 15.98 | 16.83 | 15.83 | 16.75 | 826,097 | +0.88(+5.57%) |
Oct 21, 2015 | 16.57 | 16.58 | 15.57 | 15.86 | 639,045 | -0.49(-3.01%) |
Oct 20, 2015 | 16.62 | 17.02 | 16.20 | 16.36 | 608,200 | -0.25(-1.49%) |
Oct 19, 2015 | 15.69 | 16.74 | 15.23 | 16.60 | 670,968 | +0.90(+5.73%) |
Oct 16, 2015 | 16.80 | 16.80 | 15.61 | 15.70 | 652,314 | -0.97(-5.80%) |
Oct 15, 2015 | 16.08 | 16.70 | 15.99 | 16.67 | 525,188 | +0.60(+3.72%) |
Oct 14, 2015 | 16.06 | 16.69 | 15.50 | 16.07 | 598,848 | +0.11(+0.71%) |
Oct 13, 2015 | 16.69 | 17.44 | 15.79 | 15.96 | 1,192,855 | -0.81(-4.84%) |
Oct 12, 2015 | 15.01 | 17.04 | 15.00 | 16.77 | 1,116,742 | +1.81(+12.12%) |
Oct 09, 2015 | 15.15 | 15.45 | 14.85 | 14.96 | 514,139 | -0.07(-0.45%) |
Oct 08, 2015 | 15.88 | 15.95 | 14.76 | 15.03 | 617,715 | -0.86(-5.43%) |
Oct 07, 2015 | 15.38 | 15.99 | 15.15 | 15.89 | 929,163 | +0.64(+4.17%) |
Oct 06, 2015 | 15.57 | 15.67 | 14.64 | 15.25 | 582,471 | -0.23(-1.49%) |
Oct 05, 2015 | 14.31 | 15.67 | 14.23 | 15.48 | 1,004,230 | +1.49(+10.68%) |
Oct 02, 2015 | 13.61 | 14.07 | 13.15 | 13.99 | 264,899 | +0.11(+0.79%) |
Oct 01, 2015 | 13.89 | 14.07 | 13.38 | 13.88 | 442,891 | +0.13(+0.95%) |
Sep 30, 2015 | 12.73 | 13.85 | 12.73 | 13.75 | 591,846 | +1.21(+9.66%) |
Sep 29, 2015 | 12.17 | 12.80 | 12.08 | 12.54 | 322,286 | +0.29(+2.41%) |
Sep 28, 2015 | 12.88 | 13.20 | 12.06 | 12.24 | 511,848 | -0.80(-6.13%) |
Sep 25, 2015 | 13.81 | 14.04 | 12.91 | 13.04 | 416,604 | -0.62(-4.56%) |
Sep 24, 2015 | 13.67 | 13.72 | 13.13 | 13.67 | 530,623 | -0.16(-1.16%) |
Sep 23, 2015 | 13.16 | 13.89 | 12.97 | 13.83 | 582,338 | +0.61(+4.62%) |
Sep 22, 2015 | 12.99 | 13.40 | 12.72 | 13.22 | 346,556 | +0.00(+0.00%) |
Sep 21, 2015 | 13.61 | 14.27 | 12.96 | 13.22 | 955,379 | -0.18(-1.32%) |
Sep 18, 2015 | 12.16 | 13.41 | 12.02 | 13.39 | 961,278 | +0.99(+8.01%) |
Sep 17, 2015 | 11.98 | 12.73 | 11.84 | 12.40 | 613,680 | +0.36(+3.01%) |
Sep 16, 2015 | 11.86 | 12.20 | 11.53 | 12.04 | 387,386 | +0.14(+1.20%) |
Sep 15, 2015 | 10.87 | 12.03 | 10.74 | 11.90 | 470,595 | +1.01(+9.23%) |
Sep 14, 2015 | 11.42 | 11.56 | 10.77 | 10.89 | 379,707 | -0.60(-5.24%) |
Sep 11, 2015 | 11.17 | 11.51 | 10.89 | 11.49 | 325,046 | +0.23(+2.02%) |
Sep 10, 2015 | 11.15 | 11.49 | 11.00 | 11.26 | 248,648 | +0.03(+0.22%) |
Sep 09, 2015 | 11.11 | 11.77 | 11.10 | 11.24 | 439,647 | +0.14(+1.29%) |
Sep 08, 2015 | 10.37 | 11.16 | 10.29 | 11.10 | 424,252 | +0.95(+9.37%) |
Sep 04, 2015 | 10.35 | 10.14 | 10.14 | 10.14 | 314,185 | -0.37(-3.52%) |
Sep 03, 2015 | 10.88 | 10.88 | 10.34 | 10.52 | 342,445 | -0.14(-1.34%) |
Sep 02, 2015 | 11.52 | 11.52 | 10.13 | 10.66 | 691,280 | -0.65(-5.73%) |
Sep 01, 2015 | 11.14 | 11.31 | 10.63 | 11.31 | 545,598 | +0.05(+0.49%) |
Aug 31, 2015 | 11.04 | 11.43 | 11.04 | 11.25 | 394,996 | +0.02(+0.19%) |
Aug 28, 2015 | 11.33 | 11.55 | 11.02 | 11.23 | 535,576 | -0.05(-0.48%) |
Aug 27, 2015 | 10.93 | 11.54 | 10.73 | 11.29 | 738,586 | +0.57(+5.34%) |
Aug 26, 2015 | 9.854 | 10.73 | 9.720 | 10.71 | 883,848 | +1.28(+13.56%) |
Aug 25, 2015 | 9.711 | 10.27 | 9.408 | 9.434 | 643,154 | +0.21(+2.33%) |
Aug 24, 2015 | 9.678 | 10.25 | 8.415 | 9.219 | 927,311 | -1.28(-12.18%) |
Aug 21, 2015 | 10.73 | 10.87 | 10.15 | 10.50 | 796,965 | -0.41(-3.78%) |
Aug 20, 2015 | 11.78 | 11.87 | 10.84 | 10.91 | 638,541 | -1.02(-8.54%) |
Aug 19, 2015 | 12.05 | 12.44 | 11.78 | 11.93 | 328,473 | -0.29(-2.38%) |
Aug 18, 2015 | 13.27 | 13.46 | 12.12 | 12.22 | 579,714 | -1.25(-9.31%) |
Aug 17, 2015 | 12.88 | 13.50 | 12.42 | 13.47 | 408,920 | +0.75(+5.92%) |
Aug 14, 2015 | 12.45 | 12.83 | 12.02 | 12.72 | 342,611 | +0.19(+1.51%) |
Aug 13, 2015 | 12.26 | 12.69 | 11.85 | 12.53 | 502,899 | +0.41(+3.36%) |
Aug 12, 2015 | 11.83 | 12.30 | 11.22 | 12.12 | 757,617 | +0.08(+0.70%) |
Aug 11, 2015 | 12.83 | 12.95 | 11.69 | 12.04 | 639,394 | -1.02(-7.82%) |
Aug 10, 2015 | 12.96 | 13.44 | 12.91 | 13.06 | 445,323 | +0.08(+0.58%) |
Aug 07, 2015 | 12.68 | 13.02 | 12.56 | 12.98 | 415,933 | +0.43(+3.41%) |
Aug 06, 2015 | 13.49 | 13.72 | 12.44 | 12.56 | 573,624 | -0.90(-6.68%) |
Aug 05, 2015 | 13.34 | 13.83 | 13.14 | 13.46 | 478,911 | +0.11(+0.79%) |
Aug 04, 2015 | 13.08 | 13.66 | 12.84 | 13.35 | 638,687 | +0.14(+1.05%) |
Aug 03, 2015 | 12.61 | 13.53 | 12.08 | 13.21 | 1,449,417 | +0.48(+3.76%) |
Jul 31, 2015 | 13.41 | 13.46 | 12.61 | 12.73 | 767,788 | -0.87(-6.39%) |
Jul 30, 2015 | 14.51 | 15.04 | 13.09 | 13.60 | 1,341,998 | -0.84(-5.85%) |
Jul 29, 2015 | 12.44 | 15.11 | 12.23 | 14.45 | 4,593,599 | +4.06(+39.08%) |
Jul 28, 2015 | 10.32 | 10.79 | 10.11 | 10.39 | 1,250,367 | +0.10(+0.94%) |
Jul 27, 2015 | 10.40 | 10.51 | 9.925 | 10.29 | 978,410 | -0.31(-2.89%) |
Jul 24, 2015 | 12.31 | 12.37 | 10.60 | 10.60 | 1,067,838 | -1.76(-14.22%) |
Jul 23, 2015 | 11.83 | 12.36 | 11.77 | 12.35 | 582,617 | +0.40(+3.38%) |
Jul 22, 2015 | 12.75 | 12.75 | 11.46 | 11.95 | 1,372,497 | -0.88(-6.85%) |
Jul 21, 2015 | 12.61 | 13.41 | 12.40 | 12.83 | 823,501 | +0.17(+1.36%) |
Jul 20, 2015 | 14.57 | 14.63 | 12.62 | 12.66 | 1,841,933 | -1.98(-13.52%) |
Jul 17, 2015 | 14.62 | 14.74 | 14.06 | 14.64 | 843,608 | -0.05(-0.34%) |
Jul 16, 2015 | 14.88 | 15.84 | 14.42 | 14.69 | 1,083,606 | -0.17(-1.13%) |
Jul 15, 2015 | 15.11 | 15.65 | 13.52 | 14.85 | 2,000,486 | -0.12(-0.79%) |
Jul 14, 2015 | 15.51 | 16.43 | 14.75 | 14.97 | 3,899,638 | +1.19(+8.63%) |
Jul 13, 2015 | 16.13 | 16.15 | 13.53 | 13.78 | 2,186,670 | -2.00(-12.70%) |
Jul 10, 2015 | 15.54 | 15.99 | 15.42 | 15.79 | 1,068,502 | +0.54(+3.53%) |
Jul 09, 2015 | 14.07 | 16.25 | 13.99 | 15.25 | 2,373,216 | +1.08(+7.62%) |
Jul 08, 2015 | 16.22 | 16.43 | 14.13 | 14.17 | 2,686,852 | -3.03(-17.62%) |
Jul 07, 2015 | 18.17 | 18.43 | 16.41 | 17.20 | 1,964,384 | -1.03(-5.67%) |
Jul 06, 2015 | 17.72 | 18.28 | 17.67 | 18.23 | 939,720 | +0.21(+1.14%) |
Jul 02, 2015 | 17.48 | 18.03 | 18.03 | 18.03 | 712,268 | +0.54(+3.08%) |
Jul 01, 2015 | 18.07 | 18.14 | 17.29 | 17.49 | 668,111 | +0.07(+0.39%) |
Jun 30, 2015 | 16.49 | 17.73 | 16.24 | 17.42 | 1,026,858 | +1.29(+8.00%) |
Jun 29, 2015 | 16.51 | 17.36 | 15.88 | 16.13 | 1,496,810 | -1.52(-8.62%) |
Jun 26, 2015 | 17.81 | 18.13 | 17.31 | 17.65 | 3,268,697 | -0.03(-0.17%) |
Jun 25, 2015 | 18.80 | 18.80 | 16.98 | 17.68 | 1,689,051 | -0.88(-4.75%) |
Jun 24, 2015 | 18.28 | 18.69 | 17.80 | 18.56 | 929,732 | +0.52(+2.86%) |
Jun 23, 2015 | 17.35 | 18.07 | 16.85 | 18.05 | 862,706 | +0.63(+3.62%) |
Jun 22, 2015 | 16.91 | 17.74 | 16.81 | 17.42 | 1,268,756 | +0.86(+5.18%) |
Jun 19, 2015 | 16.15 | 17.19 | 16.15 | 16.56 | 1,768,928 | +0.53(+3.30%) |
Jun 18, 2015 | 18.08 | 18.54 | 15.25 | 16.03 | 3,211,680 | -1.88(-10.49%) |
Jun 17, 2015 | 16.76 | 18.24 | 16.60 | 17.91 | 1,906,101 | +1.45(+8.84%) |
Jun 16, 2015 | 15.54 | 16.72 | 15.38 | 16.46 | 1,916,451 | +1.13(+7.38%) |
Jun 15, 2015 | 14.87 | 15.50 | 14.31 | 15.32 | 718,736 | +0.59(+3.99%) |
Jun 12, 2015 | 14.93 | 15.00 | 14.46 | 14.74 | 258,936 | +0.03(+0.17%) |
Jun 11, 2015 | 14.29 | 15.30 | 14.25 | 14.71 | 817,218 | +0.61(+4.29%) |
Jun 10, 2015 | 13.93 | 14.29 | 13.75 | 14.11 | 271,409 | +0.08(+0.57%) |
Jun 09, 2015 | 13.87 | 14.05 | 13.66 | 14.03 | 264,905 | +0.17(+1.24%) |
Jun 08, 2015 | 13.82 | 14.27 | 13.51 | 13.85 | 300,183 | +0.04(+0.27%) |
Jun 05, 2015 | 14.41 | 14.46 | 13.56 | 13.82 | 846,687 | -0.71(-4.89%) |
Jun 04, 2015 | 14.38 | 14.72 | 14.30 | 14.53 | 448,871 | +0.04(+0.29%) |
Jun 03, 2015 | 14.28 | 14.69 | 14.28 | 14.48 | 659,908 | +0.21(+1.44%) |
Jun 02, 2015 | 13.98 | 14.36 | 13.93 | 14.28 | 352,726 | +0.30(+2.13%) |
Jun 01, 2015 | 14.49 | 14.51 | 13.62 | 13.98 | 713,558 | -0.22(-1.57%) |
May 29, 2015 | 14.06 | 14.37 | 13.78 | 14.20 | 432,872 | +0.28(+2.02%) |
May 28, 2015 | 13.87 | 14.50 | 13.50 | 13.92 | 731,418 | +0.08(+0.61%) |
May 27, 2015 | 13.07 | 13.86 | 12.99 | 13.84 | 689,208 | +0.86(+6.60%) |
May 26, 2015 | 12.61 | 13.43 | 12.52 | 12.98 | 664,011 | +0.27(+2.12%) |
May 22, 2015 | 12.61 | 12.71 | 12.71 | 12.71 | 1,012,120 | -0.19(-1.47%) |
May 21, 2015 | 13.79 | 13.82 | 12.25 | 12.90 | 1,991,952 | -0.89(-6.43%) |
May 20, 2015 | 14.70 | 14.86 | 13.24 | 13.79 | 1,996,914 | -0.75(-5.17%) |
May 19, 2015 | 14.33 | 14.93 | 13.99 | 14.54 | 1,641,858 | +0.40(+2.82%) |
May 18, 2015 | 13.27 | 14.18 | 13.05 | 14.14 | 1,552,585 | +1.05(+8.03%) |
May 15, 2015 | 13.40 | 13.40 | 12.27 | 13.09 | 743,786 | +0.22(+1.71%) |
May 14, 2015 | 13.01 | 13.84 | 11.54 | 12.87 | 2,949,156 | -0.10(-0.76%) |
May 13, 2015 | 12.38 | 12.98 | 12.22 | 12.97 | 1,724,084 | +0.77(+6.33%) |
May 12, 2015 | 11.96 | 12.38 | 11.80 | 12.20 | 1,070,763 | +0.28(+2.33%) |
May 11, 2015 | 11.50 | 11.92 | 11.38 | 11.92 | 1,397,313 | +0.58(+5.07%) |
May 08, 2015 | 10.75 | 11.50 | 10.45 | 11.34 | 1,363,699 | +0.65(+6.09%) |
May 07, 2015 | 10.66 | 10.70 | 10.20 | 10.69 | 677,022 | +0.05(+0.47%) |
May 06, 2015 | 10.20 | 10.66 | 9.731 | 10.64 | 829,317 | +0.61(+6.07%) |
May 05, 2015 | 9.823 | 10.18 | 9.659 | 10.03 | 1,243,517 | +0.45(+4.73%) |
May 04, 2015 | 9.659 | 9.844 | 9.445 | 9.580 | 432,443 | -0.03(-0.26%) |