Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.87 | 14.31 | 12.33 | 12.74 | 1,276,129 | -0.04(-0.31%) |
Apr 28, 2016 | 13.13 | 13.27 | 12.11 | 12.78 | 960,536 | -0.14(-1.08%) |
Apr 27, 2016 | 12.42 | 13.01 | 12.17 | 12.92 | 782,467 | +0.49(+3.94%) |
Apr 26, 2016 | 11.86 | 12.60 | 11.52 | 12.43 | 508,064 | +0.72(+6.15%) |
Apr 25, 2016 | 12.45 | 12.45 | 11.31 | 11.71 | 755,258 | -0.92(-7.28%) |
Apr 22, 2016 | 12.59 | 13.18 | 12.47 | 12.63 | 574,493 | +0.15(+1.20%) |
Apr 21, 2016 | 13.13 | 13.38 | 12.39 | 12.48 | 610,629 | -0.41(-3.18%) |
Apr 20, 2016 | 12.69 | 13.62 | 12.67 | 12.89 | 1,098,245 | +0.23(+1.82%) |
Apr 19, 2016 | 10.91 | 12.88 | 10.85 | 12.66 | 1,332,215 | +1.94(+18.10%) |
Apr 18, 2016 | 10.80 | 10.85 | 10.27 | 10.72 | 804,484 | -0.34(-3.07%) |
Apr 15, 2016 | 10.29 | 11.29 | 10.28 | 11.06 | 518,136 | +0.67(+6.45%) |
Apr 14, 2016 | 10.82 | 10.92 | 10.11 | 10.39 | 509,318 | -0.38(-3.53%) |
Apr 13, 2016 | 10.08 | 10.99 | 10.08 | 10.77 | 699,232 | +0.75(+7.49%) |
Apr 12, 2016 | 9.740 | 10.31 | 9.740 | 10.02 | 605,824 | +0.34(+3.51%) |
Apr 11, 2016 | 9.860 | 9.980 | 9.400 | 9.680 | 586,825 | +0.03(+0.31%) |
Apr 08, 2016 | 8.960 | 10.00 | 8.750 | 9.650 | 809,836 | +0.92(+10.54%) |
Apr 07, 2016 | 8.860 | 9.050 | 8.580 | 8.730 | 927,157 | -0.21(-2.35%) |
Apr 06, 2016 | 9.050 | 9.200 | 8.730 | 8.940 | 434,349 | -0.09(-1.00%) |
Apr 05, 2016 | 8.680 | 9.240 | 8.680 | 9.030 | 463,864 | +0.26(+2.96%) |
Apr 04, 2016 | 9.240 | 9.460 | 8.730 | 8.770 | 465,137 | -0.44(-4.78%) |
Apr 01, 2016 | 8.750 | 9.250 | 8.550 | 9.210 | 465,774 | +0.11(+1.21%) |
Mar 31, 2016 | 8.750 | 9.410 | 8.750 | 9.100 | 688,900 | +0.21(+2.36%) |
Mar 30, 2016 | 9.380 | 9.430 | 8.670 | 8.890 | 606,272 | -0.09(-1.00%) |
Mar 29, 2016 | 8.280 | 9.070 | 8.184 | 8.980 | 472,343 | +0.46(+5.40%) |
Mar 28, 2016 | 9.070 | 9.160 | 8.310 | 8.520 | 514,664 | -0.52(-5.75%) |
Mar 24, 2016 | 8.100 | 9.040 | 9.040 | 9.040 | 552,500 | +0.73(+8.78%) |
Mar 23, 2016 | 8.780 | 9.050 | 8.270 | 8.310 | 462,008 | -0.60(-6.73%) |
Mar 22, 2016 | 9.140 | 9.260 | 8.900 | 8.910 | 423,222 | -0.32(-3.47%) |
Mar 21, 2016 | 8.950 | 9.360 | 8.820 | 9.230 | 660,826 | +0.04(+0.44%) |
Mar 18, 2016 | 9.280 | 9.870 | 9.090 | 9.190 | 5,213,082 | +0.13(+1.43%) |
Mar 17, 2016 | 8.440 | 9.280 | 8.040 | 9.060 | 898,012 | +0.75(+9.03%) |
Mar 16, 2016 | 7.910 | 8.390 | 7.450 | 8.310 | 652,578 | +0.56(+7.23%) |
Mar 15, 2016 | 8.170 | 8.190 | 7.680 | 7.750 | 534,710 | -0.70(-8.28%) |
Mar 14, 2016 | 8.270 | 8.720 | 7.870 | 8.450 | 612,822 | -0.01(-0.12%) |
Mar 11, 2016 | 8.260 | 8.680 | 7.950 | 8.460 | 515,542 | +0.36(+4.44%) |
Mar 10, 2016 | 8.450 | 8.700 | 7.790 | 8.100 | 730,013 | -0.32(-3.80%) |
Mar 09, 2016 | 8.500 | 8.790 | 8.100 | 8.420 | 815,616 | +0.16(+1.94%) |
Mar 08, 2016 | 9.690 | 9.820 | 8.130 | 8.260 | 977,983 | -1.79(-17.81%) |
Mar 07, 2016 | 9.670 | 10.07 | 9.410 | 10.05 | 759,018 | +0.57(+6.01%) |
Mar 04, 2016 | 9.140 | 9.806 | 9.070 | 9.480 | 1,223,357 | +0.54(+6.04%) |
Mar 03, 2016 | 8.970 | 9.221 | 8.280 | 8.940 | 1,177,810 | +0.02(+0.22%) |
Mar 02, 2016 | 7.900 | 9.220 | 7.820 | 8.920 | 1,068,107 | +1.14(+14.65%) |
Mar 01, 2016 | 7.950 | 8.080 | 7.480 | 7.780 | 557,384 | +0.05(+0.65%) |
Feb 29, 2016 | 7.020 | 7.800 | 7.020 | 7.730 | 727,641 | +0.84(+12.19%) |
Feb 26, 2016 | 6.890 | 7.320 | 6.700 | 6.890 | 629,436 | +0.14(+2.07%) |
Feb 25, 2016 | 6.980 | 7.035 | 6.530 | 6.750 | 492,181 | -0.24(-3.43%) |
Feb 24, 2016 | 6.790 | 7.020 | 6.410 | 6.990 | 651,537 | +0.07(+1.01%) |
Feb 23, 2016 | 7.480 | 7.650 | 6.890 | 6.920 | 573,591 | -0.71(-9.31%) |
Feb 22, 2016 | 7.390 | 7.790 | 7.343 | 7.630 | 443,311 | +0.32(+4.38%) |
Feb 19, 2016 | 7.500 | 7.590 | 7.160 | 7.310 | 499,973 | -0.30(-3.94%) |
Feb 18, 2016 | 7.830 | 7.885 | 7.300 | 7.610 | 541,800 | -0.24(-3.06%) |
Feb 17, 2016 | 7.460 | 8.310 | 7.370 | 7.850 | 650,754 | +0.55(+7.53%) |
Feb 16, 2016 | 7.720 | 7.880 | 7.120 | 7.300 | 455,789 | -0.26(-3.44%) |
Feb 12, 2016 | 7.160 | 7.560 | 7.560 | 7.560 | 707,800 | +0.61(+8.78%) |
Feb 11, 2016 | 6.780 | 7.080 | 6.569 | 6.950 | 557,678 | -0.05(-0.71%) |
Feb 10, 2016 | 7.320 | 7.520 | 6.920 | 7.000 | 732,489 | -0.32(-4.37%) |
Feb 09, 2016 | 7.010 | 7.550 | 6.870 | 7.320 | 756,669 | +0.12(+1.67%) |
Feb 08, 2016 | 7.620 | 7.750 | 7.010 | 7.200 | 621,584 | -0.56(-7.22%) |
Feb 05, 2016 | 7.800 | 8.300 | 7.700 | 7.760 | 520,870 | -0.14(-1.77%) |
Feb 04, 2016 | 7.440 | 8.630 | 7.440 | 7.900 | 820,940 | +0.42(+5.61%) |
Feb 03, 2016 | 7.800 | 7.860 | 7.021 | 7.480 | 920,018 | -0.33(-4.23%) |
Feb 02, 2016 | 7.150 | 7.990 | 6.870 | 7.810 | 2,066,723 | +0.45(+6.11%) |
Feb 01, 2016 | 8.450 | 8.700 | 6.410 | 7.360 | 3,940,311 | -1.65(-18.31%) |
Jan 29, 2016 | 5.220 | 9.390 | 5.180 | 9.010 | 7,944,759 | +3.86(+74.95%) |
Jan 28, 2016 | 5.220 | 5.260 | 4.870 | 5.150 | 620,200 | +0.17(+3.41%) |
Jan 27, 2016 | 4.870 | 5.160 | 4.870 | 4.980 | 727,870 | -0.04(-0.80%) |
Jan 26, 2016 | 4.670 | 5.170 | 4.610 | 5.020 | 913,241 | +0.42(+9.13%) |
Jan 25, 2016 | 4.690 | 4.980 | 4.590 | 4.600 | 673,917 | -0.19(-3.97%) |
Jan 22, 2016 | 4.710 | 4.950 | 4.550 | 4.790 | 1,339,356 | +0.20(+4.36%) |
Jan 21, 2016 | 5.050 | 5.190 | 4.470 | 4.590 | 1,436,180 | -0.39(-7.83%) |
Jan 20, 2016 | 4.240 | 4.980 | 4.060 | 4.980 | 1,758,421 | +0.42(+9.21%) |
Jan 19, 2016 | 4.150 | 5.650 | 3.900 | 4.560 | 2,697,709 | +0.56(+14.00%) |
Jan 15, 2016 | 4.040 | 4.000 | 4.000 | 4.000 | 1,144,700 | -0.35(-8.05%) |
Jan 14, 2016 | 4.250 | 4.380 | 3.990 | 4.350 | 1,233,088 | +0.32(+7.94%) |
Jan 13, 2016 | 4.390 | 4.340 | 3.910 | 4.030 | 1,716,358 | -0.36(-8.20%) |
Jan 12, 2016 | 4.350 | 4.700 | 4.120 | 4.390 | 2,461,491 | +0.40(+10.03%) |
Jan 11, 2016 | 6.780 | 6.870 | 3.890 | 3.990 | 3,478,292 | -2.79(-41.15%) |
Jan 08, 2016 | 7.250 | 7.460 | 6.603 | 6.780 | 725,000 | -0.33(-4.64%) |
Jan 07, 2016 | 7.590 | 7.600 | 6.910 | 7.110 | 793,660 | -0.74(-9.43%) |
Jan 06, 2016 | 8.070 | 8.110 | 7.840 | 7.850 | 418,494 | -0.46(-5.54%) |
Jan 05, 2016 | 8.200 | 8.320 | 7.880 | 8.310 | 416,183 | +0.15(+1.84%) |
Jan 04, 2016 | 8.260 | 8.310 | 7.860 | 8.160 | 498,220 | -0.22(-2.63%) |
Dec 31, 2015 | 8.380 | 8.380 | 8.380 | 8.380 | 376,800 | -0.08(-0.95%) |
Dec 30, 2015 | 8.380 | 8.630 | 8.290 | 8.460 | 317,975 | -0.08(-0.94%) |
Dec 29, 2015 | 8.650 | 8.780 | 8.230 | 8.540 | 320,344 | -0.06(-0.70%) |
Dec 28, 2015 | 8.890 | 9.090 | 8.510 | 8.600 | 451,265 | -0.60(-6.52%) |
Dec 24, 2015 | 9.100 | 9.200 | 9.200 | 9.200 | 360,400 | +0.12(+1.32%) |
Dec 23, 2015 | 8.980 | 9.410 | 8.540 | 9.080 | 750,528 | +0.47(+5.46%) |
Dec 22, 2015 | 7.430 | 8.730 | 7.360 | 8.610 | 1,060,116 | +1.20(+16.19%) |
Dec 21, 2015 | 7.410 | 7.535 | 7.170 | 7.410 | 1,274,708 | +0.13(+1.79%) |
Dec 18, 2015 | 7.190 | 7.470 | 7.170 | 7.280 | 2,606,147 | +0.11(+1.53%) |
Dec 17, 2015 | 7.400 | 7.450 | 7.150 | 7.170 | 1,000,182 | -0.28(-3.76%) |
Dec 16, 2015 | 7.740 | 7.755 | 7.340 | 7.450 | 855,648 | -0.26(-3.37%) |
Dec 15, 2015 | 8.000 | 8.170 | 7.690 | 7.710 | 508,286 | -0.11(-1.41%) |
Dec 14, 2015 | 7.770 | 8.190 | 7.750 | 7.820 | 681,690 | -0.07(-0.89%) |
Dec 11, 2015 | 8.440 | 8.600 | 7.890 | 7.890 | 772,735 | -0.87(-9.93%) |
Dec 10, 2015 | 8.450 | 8.910 | 8.450 | 8.760 | 725,347 | +0.26(+3.06%) |
Dec 09, 2015 | 8.660 | 9.010 | 8.430 | 8.500 | 529,197 | -0.09(-1.05%) |
Dec 08, 2015 | 8.740 | 8.850 | 8.500 | 8.590 | 304,998 | -0.36(-4.02%) |
Dec 07, 2015 | 9.430 | 9.530 | 8.780 | 8.950 | 487,178 | -0.67(-6.96%) |
Dec 04, 2015 | 9.580 | 9.735 | 9.300 | 9.620 | 436,601 | +0.03(+0.31%) |
Dec 03, 2015 | 9.750 | 10.03 | 9.500 | 9.590 | 486,954 | -0.06(-0.62%) |
Dec 02, 2015 | 10.04 | 10.09 | 9.568 | 9.650 | 409,959 | -0.47(-4.64%) |
Dec 01, 2015 | 10.22 | 10.39 | 10.04 | 10.12 | 273,110 | -0.09(-0.88%) |
Nov 30, 2015 | 10.50 | 10.88 | 10.08 | 10.21 | 495,621 | -0.18(-1.73%) |
Nov 27, 2015 | 10.23 | 10.74 | 10.23 | 10.39 | 161,448 | +0.08(+0.78%) |
Nov 25, 2015 | 10.15 | 10.31 | 10.31 | 10.31 | 417,100 | +0.16(+1.58%) |
Nov 24, 2015 | 9.460 | 10.18 | 9.300 | 10.15 | 533,102 | +0.68(+7.18%) |
Nov 23, 2015 | 9.470 | 10.06 | 9.410 | 9.470 | 487,261 | +0.03(+0.32%) |
Nov 20, 2015 | 10.17 | 10.19 | 9.405 | 9.440 | 912,868 | -0.67(-6.63%) |
Nov 19, 2015 | 10.34 | 10.66 | 10.03 | 10.11 | 476,566 | -0.22(-2.13%) |
Nov 18, 2015 | 10.30 | 10.51 | 10.03 | 10.33 | 1,503,424 | +0.19(+1.87%) |
Nov 17, 2015 | 10.61 | 10.85 | 10.00 | 10.14 | 703,236 | -0.48(-4.52%) |
Nov 16, 2015 | 10.94 | 11.14 | 10.42 | 10.62 | 566,475 | -0.41(-3.72%) |
Nov 13, 2015 | 10.54 | 11.69 | 10.46 | 11.03 | 511,589 | +0.51(+4.85%) |
Nov 12, 2015 | 11.25 | 11.25 | 10.37 | 10.52 | 518,915 | -0.92(-8.04%) |
Nov 11, 2015 | 11.13 | 11.50 | 10.75 | 11.44 | 469,583 | +0.38(+3.44%) |
Nov 10, 2015 | 11.72 | 11.83 | 11.01 | 11.06 | 418,241 | -0.75(-6.35%) |
Nov 09, 2015 | 12.31 | 12.65 | 11.64 | 11.81 | 357,373 | -0.54(-4.37%) |
Nov 06, 2015 | 11.87 | 12.50 | 11.76 | 12.35 | 613,361 | +0.37(+3.09%) |
Nov 05, 2015 | 12.62 | 12.71 | 11.89 | 11.98 | 382,118 | -0.69(-5.45%) |
Nov 04, 2015 | 12.48 | 12.94 | 12.27 | 12.67 | 536,777 | +0.15(+1.20%) |
Nov 03, 2015 | 12.31 | 12.86 | 12.30 | 12.52 | 1,031,523 | +0.15(+1.21%) |
Nov 02, 2015 | 10.60 | 12.64 | 10.54 | 12.37 | 1,247,956 | +1.73(+16.26%) |
Oct 30, 2015 | 10.93 | 11.31 | 9.940 | 10.64 | 1,176,029 | -0.06(-0.56%) |
Oct 29, 2015 | 10.89 | 11.27 | 10.62 | 10.70 | 743,214 | -0.25(-2.28%) |
Oct 28, 2015 | 10.96 | 11.43 | 10.71 | 10.95 | 808,063 | +0.02(+0.18%) |
Oct 27, 2015 | 11.78 | 11.79 | 10.86 | 10.93 | 772,628 | -1.01(-8.46%) |
Oct 26, 2015 | 12.50 | 12.56 | 11.82 | 11.94 | 343,283 | -0.56(-4.48%) |
Oct 23, 2015 | 12.70 | 12.82 | 12.44 | 12.50 | 348,965 | -0.14(-1.11%) |
Oct 22, 2015 | 12.40 | 13.06 | 12.12 | 12.64 | 348,247 | +0.28(+2.27%) |
Oct 21, 2015 | 12.81 | 12.85 | 12.13 | 12.36 | 295,581 | -0.53(-4.11%) |
Oct 20, 2015 | 13.15 | 13.29 | 12.74 | 12.89 | 302,256 | -0.26(-1.98%) |
Oct 19, 2015 | 13.87 | 13.88 | 12.92 | 13.15 | 513,084 | -0.91(-6.47%) |
Oct 16, 2015 | 14.55 | 14.63 | 13.61 | 14.06 | 209,365 | -0.45(-3.10%) |
Oct 15, 2015 | 14.25 | 14.56 | 13.64 | 14.51 | 450,393 | +0.28(+1.97%) |
Oct 14, 2015 | 13.78 | 14.36 | 13.60 | 14.23 | 571,925 | +0.50(+3.64%) |
Oct 13, 2015 | 13.46 | 14.04 | 13.38 | 13.73 | 430,685 | -0.03(-0.22%) |
Oct 12, 2015 | 14.66 | 14.66 | 13.20 | 13.76 | 425,627 | -0.83(-5.69%) |
Oct 09, 2015 | 14.42 | 15.25 | 14.42 | 14.59 | 651,635 | +0.33(+2.31%) |
Oct 08, 2015 | 13.93 | 14.74 | 13.90 | 14.26 | 825,439 | +0.38(+2.74%) |
Oct 07, 2015 | 14.15 | 15.00 | 13.10 | 13.88 | 1,275,870 | -0.13(-0.93%) |
Oct 06, 2015 | 12.50 | 14.12 | 12.49 | 14.01 | 828,065 | +1.35(+10.66%) |
Oct 05, 2015 | 11.28 | 12.71 | 11.27 | 12.66 | 675,768 | +1.50(+13.44%) |
Oct 02, 2015 | 10.44 | 11.22 | 10.27 | 11.16 | 764,229 | +0.62(+5.88%) |
Oct 01, 2015 | 10.22 | 10.55 | 10.14 | 10.54 | 649,058 | +0.42(+4.15%) |
Sep 30, 2015 | 10.15 | 10.28 | 9.950 | 10.12 | 915,284 | +0.12(+1.20%) |
Sep 29, 2015 | 10.48 | 10.57 | 9.950 | 10.00 | 558,970 | -0.47(-4.49%) |
Sep 28, 2015 | 10.81 | 10.81 | 10.44 | 10.47 | 552,305 | -0.34(-3.15%) |
Sep 25, 2015 | 11.19 | 11.45 | 10.55 | 10.81 | 518,716 | -0.38(-3.40%) |
Sep 24, 2015 | 10.87 | 11.21 | 10.52 | 11.19 | 582,935 | +0.29(+2.66%) |
Sep 23, 2015 | 11.50 | 12.41 | 10.89 | 10.90 | 700,272 | -0.60(-5.22%) |
Sep 22, 2015 | 12.08 | 12.31 | 11.38 | 11.50 | 716,873 | -0.77(-6.28%) |
Sep 21, 2015 | 13.06 | 13.06 | 12.22 | 12.27 | 401,754 | -0.51(-3.99%) |
Sep 18, 2015 | 13.04 | 13.09 | 12.23 | 12.78 | 1,486,731 | -0.49(-3.69%) |
Sep 17, 2015 | 12.63 | 13.49 | 12.52 | 13.27 | 639,011 | +0.49(+3.83%) |
Sep 16, 2015 | 12.12 | 12.81 | 11.92 | 12.78 | 928,793 | +0.58(+4.75%) |
Sep 15, 2015 | 12.60 | 13.09 | 12.11 | 12.20 | 1,083,198 | -0.35(-2.79%) |
Sep 14, 2015 | 14.52 | 14.58 | 12.30 | 12.55 | 2,910,315 | -3.05(-19.55%) |
Sep 11, 2015 | 15.89 | 16.05 | 15.41 | 15.60 | 212,932 | -0.41(-2.56%) |
Sep 10, 2015 | 16.13 | 16.23 | 15.88 | 16.01 | 229,799 | -0.11(-0.68%) |
Sep 09, 2015 | 16.93 | 17.18 | 15.94 | 16.12 | 245,025 | -0.67(-3.99%) |
Sep 08, 2015 | 17.23 | 17.38 | 16.70 | 16.79 | 257,208 | -0.03(-0.18%) |
Sep 04, 2015 | 17.12 | 16.82 | 16.82 | 16.82 | 286,100 | -0.58(-3.33%) |
Sep 03, 2015 | 18.09 | 18.28 | 17.28 | 17.40 | 249,011 | -0.62(-3.44%) |
Sep 02, 2015 | 18.01 | 18.20 | 17.57 | 18.02 | 370,122 | +0.31(+1.75%) |
Sep 01, 2015 | 17.39 | 18.05 | 17.39 | 17.71 | 485,724 | -0.16(-0.90%) |
Aug 31, 2015 | 17.72 | 18.23 | 17.36 | 17.87 | 360,456 | -0.11(-0.61%) |
Aug 28, 2015 | 16.94 | 18.03 | 16.84 | 17.98 | 486,276 | +0.73(+4.23%) |
Aug 27, 2015 | 16.00 | 17.33 | 15.84 | 17.25 | 469,412 | +1.68(+10.79%) |
Aug 26, 2015 | 15.41 | 16.11 | 15.16 | 15.57 | 424,627 | +0.60(+4.01%) |
Aug 25, 2015 | 16.90 | 16.90 | 14.95 | 14.97 | 643,591 | -1.30(-7.99%) |
Aug 24, 2015 | 15.86 | 17.36 | 15.64 | 16.27 | 507,949 | -0.70(-4.15%) |
Aug 21, 2015 | 17.03 | 17.61 | 16.92 | 16.97 | 467,029 | -0.18(-1.04%) |
Aug 20, 2015 | 17.64 | 17.91 | 17.14 | 17.15 | 293,233 | -0.52(-2.92%) |
Aug 19, 2015 | 17.94 | 18.10 | 17.25 | 17.67 | 372,290 | -0.51(-2.78%) |
Aug 18, 2015 | 18.29 | 18.42 | 17.85 | 18.17 | 378,722 | -0.29(-1.56%) |
Aug 17, 2015 | 18.47 | 18.58 | 17.87 | 18.46 | 270,473 | -0.22(-1.17%) |
Aug 14, 2015 | 17.65 | 18.92 | 17.65 | 18.68 | 325,624 | +1.01(+5.72%) |
Aug 13, 2015 | 18.69 | 18.74 | 17.53 | 17.67 | 259,636 | -1.02(-5.46%) |
Aug 12, 2015 | 18.87 | 19.13 | 18.42 | 18.69 | 265,450 | -0.17(-0.89%) |
Aug 11, 2015 | 19.05 | 19.11 | 18.10 | 18.86 | 446,957 | -0.68(-3.50%) |
Aug 10, 2015 | 18.57 | 19.61 | 18.11 | 19.54 | 515,257 | +1.16(+6.31%) |
Aug 07, 2015 | 19.44 | 19.72 | 18.30 | 18.38 | 538,328 | -1.25(-6.36%) |
Aug 06, 2015 | 17.35 | 19.89 | 17.15 | 19.63 | 1,060,604 | +2.22(+12.76%) |
Aug 05, 2015 | 18.18 | 18.72 | 17.36 | 17.41 | 603,900 | -0.71(-3.94%) |
Aug 04, 2015 | 18.66 | 19.01 | 17.92 | 18.12 | 623,425 | -0.53(-2.82%) |
Aug 03, 2015 | 18.35 | 18.97 | 17.93 | 18.65 | 1,331,188 | +0.18(+0.97%) |
Jul 31, 2015 | 19.42 | 20.11 | 17.78 | 18.47 | 5,586,826 | -1.12(-5.72%) |
Jul 30, 2015 | 19.78 | 20.44 | 19.42 | 19.59 | 716,633 | -0.16(-0.80%) |
Jul 29, 2015 | 19.78 | 19.93 | 19.39 | 19.75 | 1,066,933 | +0.03(+0.15%) |
Jul 28, 2015 | 19.46 | 20.28 | 19.17 | 19.72 | 528,398 | +0.47(+2.42%) |
Jul 27, 2015 | 19.61 | 20.01 | 19.19 | 19.25 | 435,272 | -0.44(-2.22%) |
Jul 24, 2015 | 20.42 | 20.47 | 19.61 | 19.69 | 884,830 | -0.79(-3.87%) |
Jul 23, 2015 | 20.52 | 20.93 | 20.33 | 20.48 | 316,072 | -0.03(-0.15%) |
Jul 22, 2015 | 20.87 | 20.89 | 20.33 | 20.51 | 337,597 | -0.42(-1.99%) |
Jul 21, 2015 | 21.60 | 21.96 | 20.81 | 20.93 | 477,747 | -0.75(-3.48%) |
Jul 20, 2015 | 23.20 | 23.20 | 21.63 | 21.68 | 594,861 | -1.62(-6.94%) |
Jul 17, 2015 | 23.35 | 23.36 | 22.97 | 23.30 | 459,832 | -0.01(-0.04%) |
Jul 16, 2015 | 23.17 | 23.58 | 23.17 | 23.31 | 421,023 | +0.24(+1.03%) |
Jul 15, 2015 | 23.26 | 23.54 | 22.96 | 23.07 | 560,223 | -0.30(-1.27%) |
Jul 14, 2015 | 23.69 | 23.76 | 23.35 | 23.37 | 482,753 | -0.39(-1.63%) |
Jul 13, 2015 | 23.77 | 23.81 | 23.17 | 23.76 | 490,630 | +0.21(+0.88%) |
Jul 10, 2015 | 24.17 | 24.33 | 23.39 | 23.55 | 312,355 | -0.28(-1.17%) |
Jul 09, 2015 | 24.66 | 24.74 | 23.81 | 23.82 | 255,039 | -0.17(-0.70%) |
Jul 08, 2015 | 24.90 | 25.08 | 23.52 | 23.99 | 621,537 | -1.18(-4.69%) |
Jul 07, 2015 | 24.95 | 25.25 | 23.93 | 25.17 | 713,647 | +0.14(+0.55%) |
Jul 06, 2015 | 25.67 | 25.82 | 24.61 | 25.03 | 867,133 | -0.91(-3.52%) |
Jul 02, 2015 | 26.57 | 25.95 | 25.95 | 25.95 | 326,586 | -0.71(-2.68%) |
Jul 01, 2015 | 26.90 | 26.90 | 26.17 | 26.66 | 489,349 | -0.10(-0.37%) |
Jun 30, 2015 | 27.88 | 27.88 | 26.52 | 26.76 | 667,060 | -0.86(-3.12%) |
Jun 29, 2015 | 28.03 | 28.16 | 27.21 | 27.62 | 478,214 | -0.80(-2.83%) |
Jun 26, 2015 | 29.38 | 29.38 | 27.94 | 28.43 | 3,031,561 | -0.88(-3.01%) |
Jun 25, 2015 | 29.67 | 29.84 | 28.76 | 29.31 | 377,068 | -0.26(-0.87%) |
Jun 24, 2015 | 28.93 | 29.83 | 28.93 | 29.57 | 508,387 | +0.51(+1.74%) |
Jun 23, 2015 | 28.88 | 29.36 | 28.15 | 29.06 | 492,100 | +0.28(+0.96%) |
Jun 22, 2015 | 28.72 | 28.91 | 28.04 | 28.78 | 527,216 | +0.38(+1.33%) |
Jun 19, 2015 | 28.99 | 28.99 | 28.27 | 28.41 | 852,840 | -0.56(-1.92%) |
Jun 18, 2015 | 29.13 | 29.42 | 28.59 | 28.96 | 307,174 | -0.16(-0.54%) |
Jun 17, 2015 | 28.77 | 29.23 | 28.62 | 29.12 | 200,594 | +0.39(+1.35%) |
Jun 16, 2015 | 28.74 | 29.02 | 28.44 | 28.73 | 325,220 | -0.03(-0.10%) |
Jun 15, 2015 | 29.36 | 29.64 | 28.29 | 28.76 | 291,167 | -0.87(-2.94%) |
Jun 12, 2015 | 30.43 | 30.43 | 29.06 | 29.64 | 272,110 | -0.78(-2.58%) |
Jun 11, 2015 | 30.89 | 31.08 | 29.60 | 30.42 | 656,392 | -0.55(-1.76%) |
Jun 10, 2015 | 30.45 | 31.28 | 30.21 | 30.96 | 319,947 | +0.79(+2.63%) |
Jun 09, 2015 | 30.54 | 31.19 | 30.17 | 30.17 | 255,552 | -0.38(-1.23%) |
Jun 08, 2015 | 30.81 | 31.04 | 29.77 | 30.55 | 267,459 | -0.35(-1.12%) |
Jun 05, 2015 | 31.02 | 31.29 | 30.61 | 30.89 | 191,126 | -0.10(-0.32%) |
Jun 04, 2015 | 31.14 | 31.39 | 30.71 | 30.99 | 157,889 | -0.41(-1.29%) |
Jun 03, 2015 | 31.17 | 31.63 | 30.96 | 31.40 | 215,782 | +0.39(+1.25%) |
Jun 02, 2015 | 29.90 | 31.22 | 29.90 | 31.01 | 244,203 | +1.08(+3.61%) |
Jun 01, 2015 | 29.54 | 30.00 | 29.24 | 29.93 | 268,358 | +0.44(+1.48%) |
May 29, 2015 | 29.73 | 29.98 | 29.26 | 29.50 | 270,080 | -0.34(-1.13%) |
May 28, 2015 | 29.97 | 30.11 | 29.26 | 29.83 | 200,121 | -0.15(-0.50%) |
May 27, 2015 | 30.05 | 30.43 | 29.34 | 29.98 | 203,876 | -0.09(-0.30%) |
May 26, 2015 | 30.87 | 31.11 | 29.63 | 30.07 | 236,403 | -1.02(-3.28%) |
May 22, 2015 | 31.34 | 31.09 | 31.09 | 31.09 | 223,910 | -0.34(-1.07%) |
May 21, 2015 | 31.07 | 31.69 | 30.83 | 31.43 | 225,259 | +0.25(+0.80%) |
May 20, 2015 | 31.80 | 32.01 | 30.71 | 31.18 | 164,670 | -0.63(-1.99%) |
May 19, 2015 | 31.90 | 31.90 | 30.78 | 31.82 | 221,401 | +0.24(+0.75%) |
May 18, 2015 | 32.05 | 32.16 | 31.26 | 31.58 | 208,481 | -0.55(-1.70%) |
May 15, 2015 | 32.53 | 32.53 | 31.61 | 32.12 | 214,676 | -0.47(-1.43%) |
May 14, 2015 | 32.24 | 32.65 | 32.09 | 32.59 | 169,830 | +0.56(+1.73%) |
May 13, 2015 | 31.81 | 32.51 | 31.53 | 32.03 | 213,130 | +0.38(+1.19%) |
May 12, 2015 | 31.34 | 31.95 | 30.98 | 31.66 | 303,649 | +0.23(+0.73%) |
May 11, 2015 | 31.11 | 31.70 | 30.75 | 31.43 | 253,699 | +0.38(+1.21%) |
May 08, 2015 | 32.04 | 32.08 | 31.02 | 31.05 | 187,785 | -0.57(-1.79%) |
May 07, 2015 | 31.42 | 31.70 | 30.86 | 31.62 | 300,912 | +0.00(+0.00%) |
May 06, 2015 | 32.01 | 32.93 | 31.37 | 31.62 | 260,553 | -0.42(-1.30%) |
May 05, 2015 | 32.57 | 33.12 | 31.67 | 32.03 | 343,023 | -0.46(-1.40%) |
May 04, 2015 | 30.98 | 32.55 | 30.88 | 32.49 | 574,948 | +1.54(+4.96%) |