Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.840 | 10.52 | 9.140 | 9.200 | 2,082,715 | +0.31(+3.49%) |
Apr 28, 2016 | 9.710 | 9.710 | 8.720 | 8.890 | 1,781,595 | -0.94(-9.56%) |
Apr 27, 2016 | 9.400 | 10.14 | 9.290 | 9.830 | 1,274,800 | +0.45(+4.80%) |
Apr 26, 2016 | 9.160 | 9.470 | 9.117 | 9.380 | 666,482 | +0.27(+2.91%) |
Apr 25, 2016 | 9.580 | 9.665 | 8.905 | 9.115 | 729,135 | -0.46(-4.85%) |
Apr 22, 2016 | 9.360 | 9.690 | 9.360 | 9.580 | 426,967 | +0.21(+2.24%) |
Apr 21, 2016 | 9.590 | 9.590 | 9.250 | 9.370 | 354,828 | -0.25(-2.60%) |
Apr 20, 2016 | 9.350 | 9.650 | 9.250 | 9.620 | 462,998 | +0.28(+3.00%) |
Apr 19, 2016 | 9.300 | 9.630 | 9.230 | 9.340 | 442,479 | +0.10(+1.08%) |
Apr 18, 2016 | 9.160 | 9.300 | 9.025 | 9.240 | 356,449 | +0.03(+0.33%) |
Apr 15, 2016 | 9.290 | 9.490 | 9.160 | 9.210 | 283,507 | -0.15(-1.60%) |
Apr 14, 2016 | 9.430 | 9.580 | 9.230 | 9.360 | 299,551 | -0.03(-0.32%) |
Apr 13, 2016 | 8.860 | 9.460 | 8.850 | 9.390 | 716,425 | +0.60(+6.83%) |
Apr 12, 2016 | 8.910 | 8.970 | 8.530 | 8.790 | 758,759 | -0.12(-1.35%) |
Apr 11, 2016 | 9.000 | 9.260 | 8.880 | 8.910 | 279,912 | -0.04(-0.45%) |
Apr 08, 2016 | 8.890 | 9.250 | 8.870 | 8.950 | 406,851 | +0.20(+2.29%) |
Apr 07, 2016 | 8.850 | 9.060 | 8.660 | 8.750 | 432,627 | -0.09(-1.02%) |
Apr 06, 2016 | 8.950 | 9.145 | 8.590 | 8.840 | 531,382 | -0.08(-0.90%) |
Apr 05, 2016 | 8.960 | 9.160 | 8.880 | 8.920 | 454,499 | -0.20(-2.19%) |
Apr 04, 2016 | 9.030 | 9.610 | 9.000 | 9.120 | 437,555 | +0.10(+1.11%) |
Apr 01, 2016 | 9.190 | 9.281 | 8.990 | 9.020 | 502,330 | -0.30(-3.22%) |
Mar 31, 2016 | 9.140 | 9.560 | 9.070 | 9.320 | 426,561 | +0.22(+2.42%) |
Mar 30, 2016 | 9.580 | 9.710 | 9.060 | 9.100 | 658,247 | -0.37(-3.91%) |
Mar 29, 2016 | 9.040 | 9.490 | 8.680 | 9.470 | 491,995 | +0.33(+3.61%) |
Mar 28, 2016 | 9.710 | 9.752 | 9.100 | 9.140 | 463,956 | -0.47(-4.89%) |
Mar 24, 2016 | 9.240 | 9.610 | 9.610 | 9.610 | 284,500 | +0.27(+2.89%) |
Mar 23, 2016 | 9.830 | 9.850 | 9.340 | 9.340 | 472,122 | -0.51(-5.18%) |
Mar 22, 2016 | 10.15 | 10.19 | 9.720 | 9.850 | 417,711 | -0.36(-3.53%) |
Mar 21, 2016 | 10.17 | 10.43 | 10.06 | 10.21 | 472,231 | +0.00(+0.00%) |
Mar 18, 2016 | 9.860 | 10.36 | 9.430 | 10.21 | 1,239,278 | +0.42(+4.29%) |
Mar 17, 2016 | 9.370 | 9.960 | 9.260 | 9.790 | 783,660 | +0.43(+4.59%) |
Mar 16, 2016 | 9.030 | 9.400 | 9.000 | 9.360 | 461,184 | +0.31(+3.43%) |
Mar 15, 2016 | 9.200 | 9.200 | 8.950 | 9.050 | 495,162 | -0.20(-2.16%) |
Mar 14, 2016 | 9.410 | 9.410 | 9.051 | 9.250 | 442,010 | -0.22(-2.32%) |
Mar 11, 2016 | 8.990 | 9.550 | 8.950 | 9.470 | 554,720 | +0.64(+7.25%) |
Mar 10, 2016 | 9.180 | 9.200 | 8.700 | 8.830 | 574,763 | -0.27(-2.97%) |
Mar 09, 2016 | 9.040 | 9.200 | 8.845 | 9.100 | 588,649 | +0.16(+1.79%) |
Mar 08, 2016 | 9.290 | 9.401 | 8.930 | 8.940 | 975,996 | -0.44(-4.69%) |
Mar 07, 2016 | 9.240 | 9.510 | 9.170 | 9.380 | 845,727 | +0.10(+1.08%) |
Mar 04, 2016 | 8.850 | 9.317 | 8.761 | 9.280 | 991,150 | +0.44(+4.98%) |
Mar 03, 2016 | 8.490 | 8.870 | 8.480 | 8.840 | 575,427 | +0.40(+4.74%) |
Mar 02, 2016 | 8.650 | 8.950 | 8.310 | 8.440 | 676,115 | -0.20(-2.31%) |
Mar 01, 2016 | 8.160 | 8.710 | 8.020 | 8.640 | 938,574 | +0.59(+7.33%) |
Feb 29, 2016 | 8.440 | 8.753 | 8.050 | 8.050 | 967,968 | -0.38(-4.51%) |
Feb 26, 2016 | 8.100 | 8.650 | 7.940 | 8.430 | 968,951 | +0.43(+5.37%) |
Feb 25, 2016 | 7.910 | 8.080 | 7.700 | 8.000 | 563,818 | +0.09(+1.14%) |
Feb 24, 2016 | 7.850 | 7.930 | 7.500 | 7.910 | 675,617 | -0.21(-2.59%) |
Feb 23, 2016 | 8.270 | 8.350 | 7.850 | 8.120 | 625,683 | -0.19(-2.29%) |
Feb 22, 2016 | 8.210 | 8.420 | 8.120 | 8.310 | 947,243 | +0.22(+2.72%) |
Feb 19, 2016 | 8.280 | 8.380 | 7.930 | 8.090 | 548,040 | -0.29(-3.46%) |
Feb 18, 2016 | 8.330 | 8.450 | 8.205 | 8.380 | 771,440 | +0.05(+0.60%) |
Feb 17, 2016 | 7.980 | 8.470 | 7.961 | 8.330 | 1,284,717 | +0.39(+4.91%) |
Feb 16, 2016 | 7.390 | 8.100 | 7.050 | 7.940 | 1,297,207 | +0.94(+13.43%) |
Feb 12, 2016 | 6.770 | 7.000 | 7.000 | 7.000 | 819,100 | +0.22(+3.24%) |
Feb 11, 2016 | 6.660 | 7.010 | 6.520 | 6.780 | 914,412 | -0.21(-3.00%) |
Feb 10, 2016 | 7.200 | 7.210 | 6.650 | 6.990 | 1,065,081 | +0.15(+2.19%) |
Feb 09, 2016 | 6.600 | 6.969 | 6.250 | 6.840 | 1,505,009 | +0.08(+1.18%) |
Feb 08, 2016 | 7.210 | 7.210 | 6.630 | 6.760 | 1,706,086 | -0.71(-9.44%) |
Feb 05, 2016 | 8.500 | 8.800 | 6.700 | 7.465 | 4,253,722 | -3.25(-30.30%) |
Feb 04, 2016 | 10.03 | 10.91 | 9.930 | 10.71 | 2,386,600 | +0.84(+8.51%) |
Feb 03, 2016 | 9.600 | 9.950 | 9.350 | 9.870 | 987,338 | +0.02(+0.20%) |
Feb 02, 2016 | 10.36 | 10.43 | 9.820 | 9.850 | 637,027 | -0.57(-5.47%) |
Feb 01, 2016 | 10.17 | 10.45 | 10.01 | 10.42 | 1,078,915 | +0.08(+0.77%) |
Jan 29, 2016 | 9.950 | 10.35 | 9.750 | 10.34 | 844,597 | +0.52(+5.30%) |
Jan 28, 2016 | 10.20 | 10.54 | 9.700 | 9.820 | 1,039,587 | -1.16(-10.56%) |
Jan 27, 2016 | 11.13 | 11.56 | 10.83 | 10.98 | 1,019,553 | -0.12(-1.08%) |
Jan 26, 2016 | 9.800 | 11.12 | 9.800 | 11.10 | 1,165,207 | +1.38(+14.20%) |
Jan 25, 2016 | 10.40 | 10.66 | 9.630 | 9.720 | 739,596 | -0.82(-7.78%) |
Jan 22, 2016 | 10.00 | 10.73 | 10.00 | 10.54 | 1,233,270 | +0.86(+8.88%) |
Jan 21, 2016 | 9.000 | 10.04 | 8.870 | 9.680 | 979,908 | +0.65(+7.20%) |
Jan 20, 2016 | 9.070 | 9.240 | 8.130 | 9.030 | 1,476,545 | -0.29(-3.11%) |
Jan 19, 2016 | 10.10 | 10.25 | 9.085 | 9.320 | 905,258 | -0.62(-6.24%) |
Jan 15, 2016 | 9.650 | 9.940 | 9.940 | 9.940 | 1,128,400 | -0.07(-0.70%) |
Jan 14, 2016 | 10.26 | 10.44 | 9.500 | 10.01 | 1,252,523 | -0.24(-2.34%) |
Jan 13, 2016 | 11.29 | 11.57 | 10.13 | 10.25 | 855,349 | -1.04(-9.21%) |
Jan 12, 2016 | 11.43 | 12.17 | 10.94 | 11.29 | 907,107 | -0.11(-0.96%) |
Jan 11, 2016 | 12.14 | 12.14 | 10.85 | 11.40 | 979,648 | -0.79(-6.48%) |
Jan 08, 2016 | 12.63 | 12.68 | 12.11 | 12.19 | 540,983 | -0.26(-2.09%) |
Jan 07, 2016 | 13.10 | 13.10 | 12.28 | 12.45 | 575,256 | -0.96(-7.16%) |
Jan 06, 2016 | 13.97 | 14.04 | 13.26 | 13.41 | 433,333 | -0.82(-5.76%) |
Jan 05, 2016 | 13.99 | 14.37 | 13.82 | 14.23 | 323,637 | +0.23(+1.64%) |
Jan 04, 2016 | 13.89 | 14.05 | 13.60 | 14.00 | 467,478 | -0.18(-1.27%) |
Dec 31, 2015 | 13.83 | 14.18 | 14.18 | 14.18 | 488,600 | +0.25(+1.79%) |
Dec 30, 2015 | 13.94 | 14.39 | 13.60 | 13.93 | 525,371 | -0.02(-0.14%) |
Dec 29, 2015 | 13.82 | 14.06 | 13.70 | 13.95 | 387,262 | +0.16(+1.16%) |
Dec 28, 2015 | 14.09 | 14.14 | 13.42 | 13.79 | 355,517 | -0.33(-2.34%) |
Dec 24, 2015 | 14.21 | 14.12 | 14.12 | 14.12 | 137,100 | -0.12(-0.84%) |
Dec 23, 2015 | 13.93 | 14.53 | 13.75 | 14.24 | 575,115 | +0.47(+3.41%) |
Dec 22, 2015 | 13.49 | 13.87 | 13.13 | 13.77 | 502,986 | +0.36(+2.68%) |
Dec 21, 2015 | 13.91 | 14.11 | 13.34 | 13.41 | 583,471 | -0.32(-2.33%) |
Dec 18, 2015 | 15.00 | 15.00 | 13.55 | 13.73 | 1,269,559 | -1.51(-9.91%) |
Dec 17, 2015 | 15.49 | 15.76 | 15.23 | 15.24 | 607,828 | -0.18(-1.17%) |
Dec 16, 2015 | 14.77 | 15.67 | 14.55 | 15.42 | 861,496 | +0.72(+4.90%) |
Dec 15, 2015 | 14.35 | 14.75 | 14.20 | 14.70 | 722,450 | +0.40(+2.80%) |
Dec 14, 2015 | 14.47 | 14.47 | 14.13 | 14.30 | 849,999 | -0.18(-1.24%) |
Dec 11, 2015 | 14.67 | 14.96 | 14.30 | 14.48 | 602,355 | -0.49(-3.27%) |
Dec 10, 2015 | 14.54 | 15.24 | 14.51 | 14.97 | 851,909 | +0.39(+2.67%) |
Dec 09, 2015 | 14.97 | 15.25 | 14.35 | 14.58 | 1,255,004 | -0.39(-2.61%) |
Dec 08, 2015 | 14.75 | 15.01 | 14.47 | 14.97 | 570,034 | -0.02(-0.13%) |
Dec 07, 2015 | 15.77 | 15.82 | 14.71 | 14.99 | 829,287 | -0.88(-5.55%) |
Dec 04, 2015 | 15.63 | 16.08 | 15.33 | 15.87 | 395,204 | +0.19(+1.21%) |
Dec 03, 2015 | 16.22 | 16.45 | 15.63 | 15.68 | 509,062 | -0.45(-2.79%) |
Dec 02, 2015 | 16.99 | 17.03 | 16.01 | 16.13 | 645,883 | -0.97(-5.67%) |
Dec 01, 2015 | 17.07 | 17.32 | 16.60 | 17.10 | 446,768 | +0.17(+1.00%) |
Nov 30, 2015 | 17.61 | 17.72 | 16.86 | 16.93 | 404,019 | -0.71(-4.02%) |
Nov 27, 2015 | 17.44 | 17.73 | 17.18 | 17.64 | 184,381 | +0.15(+0.86%) |
Nov 25, 2015 | 17.01 | 17.49 | 17.49 | 17.49 | 326,000 | +0.49(+2.88%) |
Nov 24, 2015 | 16.38 | 17.08 | 16.30 | 17.00 | 390,618 | +0.48(+2.91%) |
Nov 23, 2015 | 16.53 | 17.00 | 16.48 | 16.52 | 332,299 | -0.07(-0.42%) |
Nov 20, 2015 | 16.84 | 17.06 | 16.41 | 16.59 | 377,444 | -0.24(-1.43%) |
Nov 19, 2015 | 16.35 | 16.91 | 16.20 | 16.83 | 442,400 | +0.50(+3.06%) |
Nov 18, 2015 | 16.49 | 16.56 | 15.94 | 16.33 | 433,694 | -0.04(-0.24%) |
Nov 17, 2015 | 16.30 | 16.92 | 15.94 | 16.37 | 396,947 | +0.06(+0.37%) |
Nov 16, 2015 | 16.59 | 16.60 | 15.76 | 16.31 | 522,110 | -0.37(-2.22%) |
Nov 13, 2015 | 16.55 | 16.85 | 16.15 | 16.68 | 473,143 | +0.10(+0.60%) |
Nov 12, 2015 | 16.85 | 16.89 | 16.48 | 16.58 | 503,251 | -0.36(-2.13%) |
Nov 11, 2015 | 17.46 | 17.46 | 16.89 | 16.94 | 359,099 | -0.53(-3.03%) |
Nov 10, 2015 | 16.74 | 17.50 | 16.53 | 17.47 | 867,447 | +0.74(+4.42%) |
Nov 09, 2015 | 17.42 | 17.52 | 16.66 | 16.73 | 731,375 | -0.82(-4.67%) |
Nov 06, 2015 | 17.00 | 17.70 | 16.96 | 17.55 | 921,418 | +0.47(+2.75%) |
Nov 05, 2015 | 16.77 | 17.15 | 16.71 | 17.08 | 472,862 | +0.40(+2.40%) |
Nov 04, 2015 | 17.02 | 17.19 | 16.15 | 16.68 | 1,104,828 | -0.36(-2.11%) |
Nov 03, 2015 | 17.84 | 17.86 | 16.97 | 17.04 | 1,235,598 | -0.80(-4.48%) |
Nov 02, 2015 | 18.35 | 18.40 | 17.37 | 17.84 | 1,437,451 | -0.42(-2.30%) |
Oct 30, 2015 | 16.92 | 18.50 | 16.60 | 18.26 | 5,846,680 | +4.41(+31.84%) |
Oct 29, 2015 | 13.30 | 14.10 | 13.05 | 13.85 | 2,023,859 | +0.42(+3.13%) |
Oct 28, 2015 | 14.27 | 15.10 | 13.29 | 13.43 | 1,619,872 | -1.21(-8.27%) |
Oct 27, 2015 | 16.23 | 16.23 | 13.78 | 14.64 | 2,704,247 | -1.88(-11.38%) |
Oct 26, 2015 | 16.33 | 16.69 | 15.96 | 16.52 | 387,458 | +0.10(+0.61%) |
Oct 23, 2015 | 16.70 | 17.00 | 16.22 | 16.42 | 420,002 | -0.10(-0.61%) |
Oct 22, 2015 | 16.38 | 16.66 | 16.16 | 16.52 | 478,110 | +0.21(+1.29%) |
Oct 21, 2015 | 16.50 | 17.09 | 16.22 | 16.31 | 626,030 | -0.12(-0.73%) |
Oct 20, 2015 | 16.05 | 16.50 | 15.95 | 16.43 | 303,606 | +0.31(+1.92%) |
Oct 19, 2015 | 16.09 | 16.18 | 15.76 | 16.12 | 426,601 | -0.02(-0.12%) |
Oct 16, 2015 | 16.19 | 16.35 | 15.91 | 16.14 | 396,413 | +0.04(+0.25%) |
Oct 15, 2015 | 15.64 | 16.20 | 15.45 | 16.10 | 414,592 | +0.56(+3.60%) |
Oct 14, 2015 | 15.59 | 15.73 | 15.22 | 15.54 | 400,447 | +0.02(+0.13%) |
Oct 13, 2015 | 15.95 | 16.49 | 15.51 | 15.52 | 422,510 | -0.57(-3.54%) |
Oct 12, 2015 | 16.44 | 16.44 | 15.51 | 16.09 | 589,854 | -0.30(-1.83%) |
Oct 09, 2015 | 15.73 | 16.44 | 15.64 | 16.39 | 787,211 | +0.72(+4.59%) |
Oct 08, 2015 | 15.14 | 15.69 | 14.79 | 15.67 | 490,526 | +0.39(+2.55%) |
Oct 07, 2015 | 14.88 | 15.54 | 14.64 | 15.28 | 544,163 | +0.45(+3.03%) |
Oct 06, 2015 | 14.78 | 15.03 | 14.50 | 14.83 | 313,927 | +0.10(+0.68%) |
Oct 05, 2015 | 14.39 | 14.85 | 14.30 | 14.73 | 443,686 | +0.57(+4.03%) |
Oct 02, 2015 | 13.50 | 14.19 | 13.10 | 14.16 | 532,796 | +0.33(+2.39%) |
Oct 01, 2015 | 13.32 | 13.90 | 13.25 | 13.83 | 772,092 | +0.57(+4.30%) |
Sep 30, 2015 | 13.83 | 14.20 | 13.06 | 13.26 | 740,676 | -0.49(-3.56%) |
Sep 29, 2015 | 13.30 | 13.96 | 13.05 | 13.75 | 580,775 | +0.49(+3.70%) |
Sep 28, 2015 | 13.70 | 13.79 | 12.92 | 13.26 | 741,058 | -0.58(-4.19%) |
Sep 25, 2015 | 14.14 | 14.46 | 13.71 | 13.84 | 502,088 | -0.15(-1.07%) |
Sep 24, 2015 | 14.31 | 14.46 | 13.91 | 13.99 | 818,829 | -0.48(-3.32%) |
Sep 23, 2015 | 14.74 | 15.08 | 14.36 | 14.47 | 545,184 | -0.27(-1.83%) |
Sep 22, 2015 | 15.28 | 15.50 | 14.64 | 14.74 | 702,790 | -0.84(-5.39%) |
Sep 21, 2015 | 15.77 | 16.19 | 15.50 | 15.58 | 477,502 | -0.13(-0.83%) |
Sep 18, 2015 | 15.92 | 16.07 | 15.51 | 15.71 | 840,779 | -0.50(-3.08%) |
Sep 17, 2015 | 16.33 | 16.65 | 16.15 | 16.21 | 431,960 | -0.20(-1.19%) |
Sep 16, 2015 | 16.59 | 16.64 | 15.90 | 16.41 | 489,624 | -0.29(-1.74%) |
Sep 15, 2015 | 16.00 | 16.90 | 15.84 | 16.70 | 546,794 | +1.00(+6.34%) |
Sep 14, 2015 | 16.04 | 16.08 | 15.55 | 15.70 | 347,925 | -0.39(-2.42%) |
Sep 11, 2015 | 16.29 | 16.35 | 15.77 | 16.09 | 510,029 | -0.20(-1.23%) |
Sep 10, 2015 | 15.90 | 16.71 | 15.64 | 16.29 | 749,146 | +1.11(+7.31%) |
Sep 09, 2015 | 16.13 | 16.15 | 15.18 | 15.18 | 643,923 | -0.72(-4.53%) |
Sep 08, 2015 | 15.86 | 16.07 | 15.63 | 15.90 | 467,539 | +0.36(+2.32%) |
Sep 04, 2015 | 15.41 | 15.54 | 15.54 | 15.54 | 392,600 | -0.13(-0.83%) |
Sep 03, 2015 | 15.62 | 15.80 | 15.52 | 15.67 | 482,236 | +0.12(+0.77%) |
Sep 02, 2015 | 15.62 | 15.66 | 15.13 | 15.55 | 587,516 | +0.27(+1.77%) |
Sep 01, 2015 | 16.16 | 16.16 | 15.11 | 15.28 | 1,094,192 | -1.43(-8.56%) |
Aug 31, 2015 | 16.32 | 16.80 | 16.00 | 16.71 | 775,428 | +0.21(+1.27%) |
Aug 28, 2015 | 16.20 | 17.13 | 16.16 | 16.50 | 577,929 | +0.26(+1.60%) |
Aug 27, 2015 | 16.06 | 16.52 | 15.75 | 16.24 | 756,884 | +0.45(+2.85%) |
Aug 26, 2015 | 15.67 | 16.15 | 15.26 | 15.79 | 721,552 | +0.38(+2.47%) |
Aug 25, 2015 | 16.89 | 17.04 | 15.30 | 15.41 | 1,174,352 | -0.79(-4.88%) |
Aug 24, 2015 | 16.48 | 17.12 | 15.70 | 16.20 | 1,222,336 | -1.14(-6.57%) |
Aug 21, 2015 | 17.48 | 18.02 | 17.29 | 17.34 | 665,734 | -0.52(-2.91%) |
Aug 20, 2015 | 18.20 | 18.65 | 17.83 | 17.86 | 718,270 | -0.58(-3.15%) |
Aug 19, 2015 | 19.58 | 19.58 | 18.41 | 18.44 | 700,238 | -1.23(-6.25%) |
Aug 18, 2015 | 19.62 | 19.80 | 19.42 | 19.67 | 487,325 | +0.09(+0.46%) |
Aug 17, 2015 | 19.53 | 19.74 | 19.43 | 19.58 | 415,064 | +0.05(+0.26%) |
Aug 14, 2015 | 19.60 | 19.89 | 19.37 | 19.53 | 518,451 | -0.01(-0.05%) |
Aug 13, 2015 | 19.72 | 20.00 | 19.53 | 19.54 | 847,761 | -0.24(-1.21%) |
Aug 12, 2015 | 19.84 | 19.98 | 19.42 | 19.78 | 652,462 | -0.10(-0.50%) |
Aug 11, 2015 | 19.96 | 20.14 | 19.74 | 19.88 | 576,844 | -0.08(-0.40%) |
Aug 10, 2015 | 19.82 | 20.32 | 19.82 | 19.96 | 952,223 | +0.24(+1.22%) |
Aug 07, 2015 | 20.35 | 20.86 | 19.60 | 19.72 | 874,917 | -0.38(-1.89%) |
Aug 06, 2015 | 19.93 | 20.65 | 19.65 | 20.10 | 1,175,943 | -0.79(-3.78%) |
Aug 05, 2015 | 20.46 | 21.21 | 20.25 | 20.89 | 902,556 | +0.35(+1.70%) |
Aug 04, 2015 | 20.39 | 21.37 | 19.90 | 20.54 | 1,732,615 | +0.08(+0.39%) |
Aug 03, 2015 | 19.55 | 20.49 | 18.93 | 20.46 | 2,336,306 | +1.16(+6.01%) |
Jul 31, 2015 | 19.00 | 19.98 | 18.41 | 19.30 | 5,233,224 | +4.02(+26.31%) |
Jul 30, 2015 | 15.04 | 15.59 | 14.99 | 15.28 | 1,016,074 | +0.22(+1.46%) |
Jul 29, 2015 | 13.58 | 15.59 | 13.58 | 15.06 | 2,068,223 | +1.98(+15.14%) |
Jul 28, 2015 | 12.63 | 13.21 | 12.33 | 13.08 | 461,689 | +0.54(+4.31%) |
Jul 27, 2015 | 12.26 | 12.86 | 11.90 | 12.54 | 421,564 | +0.15(+1.21%) |
Jul 24, 2015 | 12.76 | 12.92 | 12.25 | 12.39 | 437,731 | -0.40(-3.13%) |
Jul 23, 2015 | 13.10 | 13.20 | 12.65 | 12.79 | 445,273 | -0.27(-2.07%) |
Jul 22, 2015 | 13.20 | 13.23 | 12.91 | 13.06 | 279,933 | -0.26(-1.95%) |
Jul 21, 2015 | 12.85 | 13.48 | 12.76 | 13.32 | 420,170 | +0.42(+3.26%) |
Jul 20, 2015 | 13.21 | 13.25 | 12.71 | 12.90 | 392,921 | -0.31(-2.35%) |
Jul 17, 2015 | 12.84 | 13.54 | 12.73 | 13.21 | 492,339 | +0.33(+2.56%) |
Jul 16, 2015 | 12.68 | 13.00 | 12.51 | 12.88 | 248,958 | +0.26(+2.06%) |
Jul 15, 2015 | 13.07 | 13.19 | 12.54 | 12.62 | 392,154 | -0.46(-3.52%) |
Jul 14, 2015 | 13.25 | 13.57 | 12.82 | 13.08 | 593,443 | -0.23(-1.73%) |
Jul 13, 2015 | 13.00 | 13.82 | 13.00 | 13.31 | 769,990 | +0.30(+2.31%) |
Jul 10, 2015 | 13.01 | 13.24 | 12.79 | 13.01 | 353,861 | +0.23(+1.80%) |
Jul 09, 2015 | 12.40 | 12.86 | 12.32 | 12.78 | 423,314 | +0.51(+4.16%) |
Jul 08, 2015 | 12.45 | 12.68 | 12.10 | 12.27 | 580,088 | -0.41(-3.23%) |
Jul 07, 2015 | 12.54 | 12.73 | 12.28 | 12.68 | 477,047 | +0.12(+0.96%) |
Jul 06, 2015 | 12.33 | 12.87 | 12.27 | 12.56 | 453,374 | +0.11(+0.88%) |
Jul 02, 2015 | 12.69 | 12.45 | 12.45 | 12.45 | 341,200 | -0.22(-1.74%) |
Jul 01, 2015 | 13.06 | 13.21 | 12.26 | 12.67 | 688,459 | -0.31(-2.39%) |
Jun 30, 2015 | 13.06 | 13.35 | 12.89 | 12.98 | 384,550 | -0.02(-0.15%) |
Jun 29, 2015 | 13.36 | 13.42 | 12.92 | 13.00 | 415,662 | -0.46(-3.42%) |
Jun 26, 2015 | 13.72 | 13.73 | 13.27 | 13.46 | 452,518 | -0.19(-1.39%) |
Jun 25, 2015 | 13.62 | 13.68 | 13.19 | 13.65 | 409,161 | +0.13(+0.96%) |
Jun 24, 2015 | 13.83 | 13.90 | 13.22 | 13.52 | 389,272 | -0.38(-2.73%) |
Jun 23, 2015 | 13.91 | 14.00 | 13.71 | 13.90 | 210,952 | -0.08(-0.57%) |
Jun 22, 2015 | 14.17 | 14.33 | 13.81 | 13.98 | 272,470 | -0.10(-0.71%) |
Jun 19, 2015 | 13.84 | 14.13 | 13.73 | 14.08 | 511,369 | +0.28(+2.03%) |
Jun 18, 2015 | 13.65 | 13.94 | 13.52 | 13.80 | 236,788 | +0.18(+1.32%) |
Jun 17, 2015 | 13.73 | 13.73 | 13.38 | 13.62 | 245,842 | -0.11(-0.80%) |
Jun 16, 2015 | 13.97 | 14.01 | 13.55 | 13.73 | 367,797 | -0.34(-2.42%) |
Jun 15, 2015 | 13.86 | 14.22 | 13.37 | 14.07 | 336,661 | +0.04(+0.29%) |
Jun 12, 2015 | 14.18 | 14.32 | 13.91 | 14.03 | 266,994 | -0.21(-1.47%) |
Jun 11, 2015 | 14.74 | 14.90 | 14.16 | 14.24 | 299,064 | -0.50(-3.39%) |
Jun 10, 2015 | 14.15 | 14.97 | 14.09 | 14.74 | 549,654 | +0.66(+4.69%) |
Jun 09, 2015 | 14.38 | 14.40 | 13.97 | 14.08 | 309,745 | -0.29(-2.02%) |
Jun 08, 2015 | 14.99 | 15.09 | 13.96 | 14.37 | 466,280 | -0.65(-4.33%) |
Jun 05, 2015 | 14.14 | 15.16 | 14.02 | 15.02 | 711,052 | +0.90(+6.37%) |
Jun 04, 2015 | 13.90 | 14.38 | 13.69 | 14.12 | 465,617 | +0.16(+1.15%) |
Jun 03, 2015 | 13.03 | 13.98 | 13.03 | 13.96 | 731,335 | +0.99(+7.59%) |
Jun 02, 2015 | 13.11 | 13.51 | 12.90 | 12.97 | 595,256 | -0.22(-1.70%) |
Jun 01, 2015 | 13.15 | 13.38 | 13.00 | 13.20 | 400,372 | +0.05(+0.38%) |
May 29, 2015 | 13.68 | 14.00 | 13.10 | 13.15 | 589,401 | -0.53(-3.87%) |
May 28, 2015 | 13.89 | 13.98 | 13.40 | 13.68 | 366,102 | -0.26(-1.87%) |
May 27, 2015 | 13.90 | 14.08 | 13.70 | 13.94 | 416,384 | +0.06(+0.43%) |
May 26, 2015 | 14.10 | 14.16 | 13.71 | 13.88 | 464,771 | -0.25(-1.77%) |
May 22, 2015 | 14.33 | 14.13 | 14.13 | 14.13 | 422,800 | -0.27(-1.87%) |
May 21, 2015 | 14.39 | 14.78 | 14.31 | 14.40 | 350,569 | +0.01(+0.07%) |
May 20, 2015 | 14.38 | 14.60 | 14.18 | 14.39 | 348,258 | +0.07(+0.49%) |
May 19, 2015 | 14.96 | 14.96 | 14.28 | 14.32 | 430,243 | -0.58(-3.89%) |
May 18, 2015 | 14.57 | 14.96 | 14.45 | 14.90 | 525,648 | +0.29(+1.98%) |
May 15, 2015 | 14.55 | 14.78 | 14.34 | 14.61 | 310,153 | +0.01(+0.07%) |
May 14, 2015 | 14.86 | 14.96 | 14.45 | 14.60 | 323,815 | -0.15(-1.02%) |
May 13, 2015 | 14.94 | 14.99 | 14.53 | 14.75 | 376,089 | -0.11(-0.74%) |
May 12, 2015 | 14.73 | 14.95 | 14.46 | 14.86 | 379,863 | +0.07(+0.47%) |
May 11, 2015 | 14.53 | 15.03 | 14.53 | 14.79 | 383,807 | +0.22(+1.51%) |
May 08, 2015 | 14.70 | 14.95 | 14.48 | 14.57 | 494,703 | +0.04(+0.28%) |
May 07, 2015 | 14.15 | 14.84 | 14.13 | 14.53 | 557,534 | +0.37(+2.61%) |
May 06, 2015 | 14.05 | 14.24 | 13.90 | 14.16 | 560,257 | +0.13(+0.93%) |
May 05, 2015 | 14.19 | 14.35 | 13.71 | 14.03 | 885,632 | -0.17(-1.20%) |
May 04, 2015 | 14.15 | 14.90 | 14.15 | 14.20 | 746,850 | +0.11(+0.78%) |