Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.80 | 12.80 | 12.50 | 12.73 | 21,963 | -0.20(-1.55%) |
Apr 28, 2016 | 12.93 | 13.09 | 12.93 | 12.93 | 27,977 | -0.12(-0.92%) |
Apr 27, 2016 | 12.99 | 13.05 | 12.85 | 13.05 | 23,729 | +0.17(+1.32%) |
Apr 26, 2016 | 12.94 | 12.94 | 12.79 | 12.88 | 53,856 | +0.15(+1.18%) |
Apr 25, 2016 | 12.76 | 12.91 | 12.71 | 12.73 | 19,270 | -0.14(-1.09%) |
Apr 22, 2016 | 12.88 | 12.96 | 12.70 | 12.87 | 56,877 | -0.05(-0.39%) |
Apr 21, 2016 | 13.05 | 13.06 | 12.92 | 12.92 | 47,344 | -0.14(-1.07%) |
Apr 20, 2016 | 13.01 | 13.15 | 12.86 | 13.06 | 23,779 | -0.04(-0.31%) |
Apr 19, 2016 | 12.87 | 13.10 | 12.85 | 13.10 | 34,783 | +0.10(+0.77%) |
Apr 18, 2016 | 12.94 | 13.02 | 12.88 | 13.00 | 56,512 | +0.05(+0.39%) |
Apr 15, 2016 | 13.10 | 13.10 | 12.93 | 12.95 | 38,107 | -0.14(-1.07%) |
Apr 14, 2016 | 13.03 | 13.15 | 13.03 | 13.09 | 143,360 | +0.03(+0.23%) |
Apr 13, 2016 | 12.90 | 13.12 | 12.90 | 13.06 | 359,347 | +0.31(+2.43%) |
Apr 12, 2016 | 12.67 | 12.82 | 12.60 | 12.75 | 39,006 | +0.13(+1.03%) |
Apr 11, 2016 | 12.63 | 12.78 | 12.58 | 12.62 | 59,370 | +0.10(+0.80%) |
Apr 08, 2016 | 12.24 | 12.57 | 12.24 | 12.52 | 52,763 | +0.32(+2.62%) |
Apr 07, 2016 | 12.29 | 12.29 | 12.19 | 12.20 | 1,548,851 | -0.20(-1.61%) |
Apr 06, 2016 | 12.14 | 12.40 | 12.14 | 12.40 | 64,929 | +0.10(+0.81%) |
Apr 05, 2016 | 12.41 | 12.48 | 12.29 | 12.30 | 21,898 | -0.30(-2.38%) |
Apr 04, 2016 | 12.74 | 12.74 | 12.60 | 12.60 | 63,758 | -0.04(-0.32%) |
Apr 01, 2016 | 12.47 | 12.65 | 12.42 | 12.64 | 34,888 | -0.08(-0.63%) |
Mar 31, 2016 | 12.71 | 12.82 | 12.71 | 12.72 | 284,317 | -0.32(-2.45%) |
Mar 30, 2016 | 12.84 | 13.25 | 12.84 | 13.04 | 36,573 | +0.36(+2.84%) |
Mar 29, 2016 | 12.60 | 12.76 | 12.32 | 12.68 | 51,162 | +0.24(+1.93%) |
Mar 28, 2016 | 12.40 | 12.48 | 12.36 | 12.44 | 47,163 | +0.09(+0.73%) |
Mar 24, 2016 | 12.35 | 12.35 | 12.35 | 0 | -0.15(-1.20%) | |
Mar 23, 2016 | 12.74 | 12.74 | 12.50 | 12.50 | 40,281 | -0.17(-1.34%) |
Mar 22, 2016 | 12.53 | 12.74 | 12.53 | 12.67 | 48,898 | -0.12(-0.90%) |
Mar 21, 2016 | 12.83 | 12.83 | 12.72 | 12.79 | 338,659 | -0.05(-0.41%) |
Mar 18, 2016 | 12.75 | 12.88 | 12.75 | 12.84 | 31,565 | +0.09(+0.69%) |
Mar 17, 2016 | 12.75 | 12.75 | 12.59 | 12.75 | 92,671 | +0.16(+1.27%) |
Mar 16, 2016 | 12.48 | 12.59 | 12.35 | 12.59 | 70,102 | +0.24(+1.94%) |
Mar 15, 2016 | 12.17 | 12.47 | 12.17 | 12.35 | 330,360 | -0.19(-1.52%) |
Mar 14, 2016 | 12.45 | 12.54 | 12.45 | 12.54 | 21,102 | +0.15(+1.21%) |
Mar 11, 2016 | 12.34 | 12.45 | 12.25 | 12.39 | 58,162 | +0.13(+1.06%) |
Mar 10, 2016 | 12.33 | 12.45 | 12.09 | 12.26 | 85,754 | +0.00(+0.00%) |
Mar 09, 2016 | 12.33 | 12.33 | 12.22 | 12.26 | 69,889 | -0.04(-0.33%) |
Mar 08, 2016 | 12.35 | 12.50 | 12.19 | 12.30 | 262,494 | -0.16(-1.28%) |
Mar 07, 2016 | 12.54 | 12.56 | 12.40 | 12.46 | 88,520 | -0.03(-0.24%) |
Mar 04, 2016 | 12.24 | 12.50 | 12.24 | 12.49 | 107,489 | +0.30(+2.46%) |
Mar 03, 2016 | 12.33 | 12.33 | 12.18 | 12.19 | 32,742 | -0.11(-0.89%) |
Mar 02, 2016 | 12.07 | 12.30 | 12.07 | 12.30 | 46,313 | +0.25(+2.03%) |
Mar 01, 2016 | 11.72 | 12.08 | 11.72 | 12.05 | 57,078 | +0.44(+3.74%) |
Feb 29, 2016 | 11.69 | 11.84 | 11.62 | 11.62 | 74,473 | -0.02(-0.17%) |
Feb 26, 2016 | 11.90 | 11.90 | 11.64 | 11.64 | 76,757 | -0.03(-0.26%) |
Feb 25, 2016 | 11.77 | 11.77 | 11.52 | 11.67 | 72,057 | -0.18(-1.52%) |
Feb 24, 2016 | 11.60 | 11.85 | 11.60 | 11.85 | 44,522 | +0.01(+0.08%) |
Feb 23, 2016 | 11.79 | 12.04 | 11.79 | 11.84 | 72,982 | -0.16(-1.33%) |
Feb 22, 2016 | 11.87 | 12.04 | 11.87 | 12.00 | 120,849 | +0.30(+2.56%) |
Feb 19, 2016 | 11.73 | 11.80 | 11.70 | 11.70 | 66,611 | -0.05(-0.43%) |
Feb 18, 2016 | 11.90 | 11.97 | 11.74 | 11.75 | 146,417 | -0.10(-0.86%) |
Feb 17, 2016 | 11.80 | 11.90 | 11.80 | 11.85 | 89,102 | +0.15(+1.30%) |
Feb 16, 2016 | 11.79 | 11.79 | 11.19 | 11.70 | 170,559 | +0.61(+5.50%) |
Feb 12, 2016 | 11.09 | 11.09 | 11.09 | 0 | +0.06(+0.54%) | |
Feb 11, 2016 | 11.06 | 11.13 | 10.96 | 11.03 | 228,647 | -0.24(-2.13%) |
Feb 10, 2016 | 11.36 | 11.49 | 11.26 | 11.27 | 174,484 | -0.04(-0.35%) |
Feb 09, 2016 | 11.56 | 11.56 | 11.13 | 11.31 | 204,494 | -0.06(-0.53%) |
Feb 08, 2016 | 11.53 | 11.62 | 11.25 | 11.37 | 176,905 | -0.26(-2.24%) |
Feb 05, 2016 | 12.01 | 12.01 | 11.62 | 11.63 | 81,389 | -0.01(-0.09%) |
Feb 04, 2016 | 11.60 | 11.76 | 11.60 | 11.64 | 115,052 | +0.05(+0.43%) |
Feb 03, 2016 | 11.40 | 11.62 | 11.40 | 11.59 | 126,388 | +0.14(+1.22%) |
Feb 02, 2016 | 11.50 | 11.61 | 11.44 | 11.45 | 82,831 | -0.53(-4.38%) |
Feb 01, 2016 | 12.00 | 12.08 | 11.89 | 11.97 | 103,860 | -0.13(-1.11%) |
Jan 29, 2016 | 12.20 | 12.30 | 12.05 | 12.11 | 120,571 | +0.28(+2.37%) |
Jan 28, 2016 | 11.81 | 11.89 | 11.69 | 11.83 | 93,098 | +0.21(+1.81%) |
Jan 27, 2016 | 11.60 | 11.77 | 11.54 | 11.62 | 137,547 | -0.03(-0.26%) |
Jan 26, 2016 | 11.62 | 11.68 | 11.50 | 11.65 | 129,861 | +0.02(+0.17%) |
Jan 25, 2016 | 11.79 | 11.82 | 11.61 | 11.63 | 174,008 | -0.16(-1.36%) |
Jan 22, 2016 | 11.75 | 11.85 | 11.75 | 11.79 | 345,314 | +0.09(+0.77%) |
Jan 21, 2016 | 11.55 | 11.76 | 11.55 | 11.70 | 400,218 | +0.01(+0.09%) |
Jan 20, 2016 | 11.68 | 11.71 | 11.39 | 11.69 | 230,543 | -0.31(-2.58%) |
Jan 19, 2016 | 12.06 | 12.19 | 11.88 | 12.00 | 226,466 | +0.15(+1.27%) |
Jan 15, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.52(-4.20%) | |
Jan 14, 2016 | 12.24 | 12.38 | 12.11 | 12.37 | 439,950 | +0.09(+0.73%) |
Jan 13, 2016 | 12.68 | 12.68 | 12.25 | 12.28 | 763,614 | -0.44(-3.46%) |
Jan 12, 2016 | 12.62 | 12.80 | 12.59 | 12.72 | 186,235 | +0.02(+0.16%) |
Jan 11, 2016 | 12.63 | 12.73 | 12.55 | 12.70 | 419,003 | +0.14(+1.11%) |
Jan 08, 2016 | 12.75 | 12.77 | 12.56 | 12.56 | 132,410 | -0.19(-1.49%) |
Jan 07, 2016 | 13.03 | 13.05 | 12.74 | 12.75 | 191,320 | -0.25(-1.93%) |
Jan 06, 2016 | 13.03 | 13.04 | 13.00 | 13.00 | 51,335 | -0.21(-1.58%) |
Jan 05, 2016 | 13.20 | 13.22 | 13.12 | 13.21 | 84,425 | +0.06(+0.46%) |
Jan 04, 2016 | 13.02 | 13.19 | 13.02 | 13.15 | 243,240 | -0.46(-3.38%) |
Dec 31, 2015 | 13.61 | 13.61 | 13.61 | 0 | +0.01(+0.11%) | |
Dec 30, 2015 | 13.66 | 13.66 | 13.58 | 13.60 | 81,285 | -0.25(-1.84%) |
Dec 29, 2015 | 13.84 | 13.89 | 13.82 | 13.85 | 186,414 | +0.02(+0.14%) |
Dec 28, 2015 | 13.86 | 13.86 | 13.73 | 13.83 | 107,533 | -0.18(-1.25%) |
Dec 24, 2015 | 14.01 | 14.01 | 14.01 | 0 | +0.04(+0.29%) | |
Dec 23, 2015 | 13.93 | 14.01 | 13.85 | 13.96 | 124,689 | +0.25(+1.86%) |
Dec 22, 2015 | 13.71 | 13.78 | 13.64 | 13.71 | 174,693 | +0.06(+0.44%) |
Dec 21, 2015 | 13.72 | 13.73 | 13.60 | 13.65 | 377,789 | +0.05(+0.37%) |
Dec 18, 2015 | 13.57 | 13.65 | 13.46 | 13.60 | 229,082 | +0.12(+0.89%) |
Dec 17, 2015 | 13.63 | 13.63 | 13.44 | 13.48 | 137,921 | -0.01(-0.11%) |
Dec 16, 2015 | 13.37 | 13.58 | 13.37 | 13.49 | 283,054 | +0.12(+0.93%) |
Dec 15, 2015 | 13.28 | 13.45 | 13.27 | 13.37 | 369,683 | +0.24(+1.83%) |
Dec 14, 2015 | 12.98 | 13.13 | 12.98 | 13.13 | 172,440 | +0.15(+1.16%) |
Dec 11, 2015 | 13.15 | 13.15 | 12.98 | 12.98 | 154,774 | -0.26(-1.96%) |
Dec 10, 2015 | 13.36 | 13.36 | 13.22 | 13.24 | 220,588 | +0.00(+0.00%) |
Dec 09, 2015 | 13.28 | 13.41 | 13.19 | 13.24 | 126,743 | -0.18(-1.34%) |
Dec 08, 2015 | 13.27 | 13.48 | 13.20 | 13.42 | 148,634 | -0.18(-1.32%) |
Dec 07, 2015 | 13.58 | 13.64 | 13.51 | 13.60 | 94,180 | -0.08(-0.58%) |
Dec 04, 2015 | 13.55 | 13.68 | 13.50 | 13.68 | 168,768 | +0.01(+0.07%) |
Dec 03, 2015 | 13.82 | 13.94 | 13.64 | 13.67 | 181,237 | -0.09(-0.65%) |
Dec 02, 2015 | 13.88 | 13.96 | 13.69 | 13.76 | 89,792 | -0.11(-0.76%) |
Dec 01, 2015 | 13.88 | 13.96 | 13.78 | 13.87 | 118,777 | +0.09(+0.62%) |
Nov 30, 2015 | 13.75 | 13.79 | 13.67 | 13.78 | 210,009 | +0.01(+0.07%) |
Nov 27, 2015 | 13.74 | 13.81 | 13.70 | 13.77 | 34,759 | -0.12(-0.86%) |
Nov 25, 2015 | 13.89 | 13.89 | 13.89 | 0 | -0.18(-1.28%) | |
Nov 24, 2015 | 14.06 | 14.07 | 13.88 | 14.07 | 87,920 | -0.10(-0.71%) |
Nov 23, 2015 | 14.17 | 221,125 | -0.16(-1.12%) | |||
Nov 20, 2015 | 14.38 | 14.38 | 14.30 | 14.33 | 130,028 | +0.19(+1.34%) |
Nov 19, 2015 | 14.07 | 14.42 | 14.06 | 14.14 | 109,337 | +0.21(+1.51%) |
Nov 18, 2015 | 13.76 | 13.93 | 13.76 | 13.93 | 198,622 | +0.15(+1.09%) |
Nov 17, 2015 | 13.96 | 13.96 | 13.78 | 13.78 | 123,591 | -0.12(-0.86%) |
Nov 16, 2015 | 13.64 | 13.91 | 13.64 | 13.90 | 142,059 | +0.21(+1.53%) |
Nov 13, 2015 | 13.97 | 13.98 | 13.65 | 13.69 | 181,451 | -0.40(-2.84%) |
Nov 12, 2015 | 14.35 | 14.35 | 14.06 | 14.09 | 123,050 | +0.12(+0.86%) |
Nov 11, 2015 | 14.23 | 14.23 | 13.97 | 13.97 | 90,380 | -0.04(-0.29%) |
Nov 10, 2015 | 14.00 | 14.08 | 14.00 | 14.01 | 616,286 | -0.15(-1.06%) |
Nov 09, 2015 | 14.30 | 14.48 | 14.08 | 14.16 | 300,201 | -0.30(-2.07%) |
Nov 06, 2015 | 14.41 | 14.46 | 14.31 | 14.46 | 54,366 | -0.21(-1.43%) |
Nov 05, 2015 | 14.64 | 14.70 | 14.58 | 14.67 | 405,926 | +0.00(+0.00%) |
Nov 04, 2015 | 14.79 | 14.79 | 14.59 | 14.67 | 46,615 | +0.26(+1.80%) |
Nov 03, 2015 | 14.34 | 14.47 | 14.30 | 14.41 | 44,019 | -0.04(-0.28%) |
Nov 02, 2015 | 14.25 | 14.45 | 14.23 | 14.45 | 114,273 | -0.03(-0.21%) |
Oct 30, 2015 | 14.52 | 14.62 | 14.43 | 14.48 | 46,866 | -0.11(-0.75%) |
Oct 29, 2015 | 14.64 | 14.69 | 14.45 | 14.59 | 45,598 | -0.06(-0.40%) |
Oct 28, 2015 | 14.76 | 14.83 | 14.60 | 14.65 | 37,797 | -0.24(-1.59%) |
Oct 27, 2015 | 14.90 | 14.94 | 14.83 | 14.88 | 69,977 | -0.11(-0.73%) |
Oct 26, 2015 | 15.21 | 15.21 | 14.83 | 14.99 | 73,374 | -0.40(-2.57%) |
Oct 23, 2015 | 15.30 | 15.40 | 15.25 | 15.39 | 42,299 | +0.24(+1.58%) |
Oct 22, 2015 | 14.89 | 15.15 | 14.89 | 15.15 | 35,992 | +0.48(+3.27%) |
Oct 21, 2015 | 14.84 | 14.84 | 14.65 | 14.67 | 73,857 | -0.14(-0.95%) |
Oct 20, 2015 | 14.82 | 14.86 | 14.79 | 14.81 | 430,776 | +0.05(+0.37%) |
Oct 19, 2015 | 14.82 | 14.82 | 14.75 | 14.76 | 30,287 | -0.15(-1.01%) |
Oct 16, 2015 | 14.89 | 14.93 | 14.77 | 14.90 | 177,259 | +0.14(+0.96%) |
Oct 15, 2015 | 14.68 | 14.78 | 14.51 | 14.76 | 66,642 | +0.37(+2.59%) |
Oct 14, 2015 | 14.33 | 14.49 | 14.33 | 14.39 | 56,070 | -0.08(-0.55%) |
Oct 13, 2015 | 14.28 | 14.57 | 14.28 | 14.47 | 49,818 | -0.17(-1.16%) |
Oct 12, 2015 | 14.80 | 14.90 | 14.63 | 14.64 | 55,534 | +0.02(+0.14%) |
Oct 09, 2015 | 14.73 | 14.74 | 14.58 | 14.62 | 129,333 | +0.10(+0.72%) |
Oct 08, 2015 | 14.34 | 14.58 | 14.34 | 14.52 | 51,008 | +0.13(+0.94%) |
Oct 07, 2015 | 14.38 | 14.51 | 14.26 | 14.38 | 83,380 | +0.60(+4.32%) |
Oct 06, 2015 | 13.74 | 13.85 | 13.74 | 13.79 | 108,052 | -0.16(-1.18%) |
Oct 05, 2015 | 13.79 | 13.95 | 13.69 | 13.95 | 84,842 | +0.20(+1.45%) |
Oct 02, 2015 | 13.75 | 13.43 | 13.75 | 70,383 | +0.33(+2.46%) | |
Oct 01, 2015 | 13.36 | 13.44 | 13.36 | 13.42 | 96,970 | +0.09(+0.68%) |
Sep 30, 2015 | 13.25 | 13.34 | 13.19 | 13.33 | 67,603 | +0.23(+1.76%) |
Sep 29, 2015 | 13.05 | 13.18 | 13.05 | 13.10 | 41,596 | -0.04(-0.30%) |
Sep 28, 2015 | 13.30 | 13.41 | 13.08 | 13.14 | 115,813 | -0.27(-2.01%) |
Sep 25, 2015 | 13.48 | 13.52 | 13.31 | 13.41 | 92,903 | -0.01(-0.07%) |
Sep 24, 2015 | 13.40 | 13.42 | 13.19 | 13.42 | 56,562 | -0.14(-1.03%) |
Sep 23, 2015 | 13.62 | 13.65 | 13.45 | 13.56 | 199,336 | -0.24(-1.74%) |
Sep 22, 2015 | 13.66 | 13.83 | 13.66 | 13.80 | 50,545 | -0.41(-2.89%) |
Sep 21, 2015 | 14.23 | 14.26 | 14.14 | 14.21 | 51,885 | +0.15(+1.07%) |
Sep 18, 2015 | 14.40 | 14.40 | 14.05 | 14.06 | 66,022 | -0.31(-2.16%) |
Sep 17, 2015 | 14.29 | 14.58 | 14.28 | 14.37 | 645,724 | -0.19(-1.30%) |
Sep 16, 2015 | 14.42 | 14.56 | 14.29 | 14.56 | 2,712,142 | +0.41(+2.90%) |
Sep 15, 2015 | 13.90 | 14.15 | 13.83 | 14.15 | 157,110 | +0.25(+1.80%) |
Sep 14, 2015 | 13.87 | 13.91 | 13.87 | 13.90 | 88,107 | -0.07(-0.50%) |
Sep 11, 2015 | 13.80 | 13.99 | 13.80 | 13.97 | 50,548 | +0.20(+1.45%) |
Sep 10, 2015 | 13.77 | 13.85 | 13.73 | 13.77 | 82,379 | -0.09(-0.65%) |
Sep 09, 2015 | 14.15 | 14.15 | 13.83 | 13.86 | 111,216 | +0.23(+1.69%) |
Sep 08, 2015 | 13.58 | 13.63 | 13.52 | 13.63 | 128,484 | +0.59(+4.52%) |
Sep 04, 2015 | 13.04 | 13.04 | 13.04 | 0 | -0.59(-4.29%) | |
Sep 03, 2015 | 13.74 | 13.80 | 13.61 | 13.62 | 49,054 | +0.11(+0.81%) |
Sep 02, 2015 | 13.46 | 13.53 | 13.39 | 13.52 | 147,155 | -0.03(-0.25%) |
Sep 01, 2015 | 13.33 | 13.63 | 13.33 | 13.55 | 366,145 | -0.35(-2.52%) |
Aug 31, 2015 | 14.05 | 14.20 | 13.87 | 13.90 | 68,650 | +0.00(+0.00%) |
Aug 28, 2015 | 13.99 | 13.99 | 13.90 | 13.90 | 85,953 | -0.70(-4.79%) |
Aug 27, 2015 | 14.25 | 14.70 | 14.25 | 14.60 | 96,100 | +0.51(+3.62%) |
Aug 26, 2015 | 13.92 | 14.10 | 13.77 | 14.09 | 143,013 | +0.03(+0.21%) |
Aug 25, 2015 | 14.31 | 14.50 | 14.03 | 14.06 | 182,757 | +0.17(+1.22%) |
Aug 24, 2015 | 14.32 | 14.32 | 13.53 | 13.89 | 259,031 | -0.70(-4.77%) |
Aug 21, 2015 | 14.98 | 14.98 | 14.55 | 14.59 | 196,574 | -0.44(-2.95%) |
Aug 20, 2015 | 15.05 | 15.13 | 15.01 | 15.03 | 105,506 | -0.26(-1.70%) |
Aug 19, 2015 | 15.56 | 15.77 | 15.28 | 15.29 | 194,712 | -0.49(-3.11%) |
Aug 18, 2015 | 15.77 | 15.86 | 15.65 | 15.78 | 405,375 | -0.15(-0.94%) |
Aug 17, 2015 | 15.80 | 15.94 | 15.80 | 15.93 | 590,173 | -0.04(-0.25%) |
Aug 14, 2015 | 15.95 | 16.10 | 15.94 | 15.97 | 72,532 | +0.03(+0.19%) |
Aug 13, 2015 | 15.95 | 16.05 | 15.89 | 15.94 | 93,424 | +0.01(+0.06%) |
Aug 12, 2015 | 16.67 | 16.67 | 15.67 | 15.93 | 58,860 | -0.26(-1.61%) |
Aug 11, 2015 | 15.93 | 16.19 | 15.93 | 16.19 | 73,378 | -0.32(-1.93%) |
Aug 10, 2015 | 16.32 | 16.51 | 16.32 | 16.51 | 35,282 | +0.15(+0.91%) |
Aug 07, 2015 | 16.30 | 16.44 | 16.30 | 16.36 | 32,160 | +0.16(+0.99%) |
Aug 06, 2015 | 16.24 | 16.27 | 16.15 | 16.20 | 55,898 | -0.16(-0.98%) |
Aug 05, 2015 | 16.35 | 16.41 | 16.29 | 16.36 | 38,195 | +0.11(+0.68%) |
Aug 04, 2015 | 16.25 | 16.34 | 16.24 | 16.25 | 32,939 | +0.07(+0.45%) |
Aug 03, 2015 | 16.21 | 16.23 | 16.10 | 16.18 | 86,924 | -0.08(-0.51%) |
Jul 31, 2015 | 16.40 | 16.40 | 16.17 | 16.26 | 52,496 | +0.03(+0.18%) |
Jul 30, 2015 | 16.30 | 16.30 | 16.15 | 16.23 | 122,322 | -0.27(-1.64%) |
Jul 29, 2015 | 16.45 | 16.52 | 16.28 | 16.50 | 68,514 | +0.27(+1.66%) |
Jul 28, 2015 | 16.08 | 16.23 | 16.05 | 16.23 | 34,680 | +0.15(+0.93%) |
Jul 27, 2015 | 15.98 | 16.14 | 15.96 | 16.08 | 85,574 | -0.36(-2.19%) |
Jul 24, 2015 | 16.54 | 16.54 | 16.34 | 16.44 | 29,068 | -0.22(-1.32%) |
Jul 23, 2015 | 16.87 | 16.87 | 16.63 | 16.66 | 102,023 | +0.01(+0.06%) |
Jul 22, 2015 | 16.71 | 16.73 | 16.60 | 16.65 | 22,715 | -0.10(-0.60%) |
Jul 21, 2015 | 16.89 | 16.72 | 16.75 | 27,740 | -0.06(-0.36%) | |
Jul 20, 2015 | 16.80 | 16.90 | 16.73 | 16.81 | 43,255 | -0.11(-0.65%) |
Jul 17, 2015 | 16.89 | 16.92 | 16.84 | 16.92 | 49,307 | +0.13(+0.77%) |
Jul 16, 2015 | 16.65 | 16.79 | 16.65 | 16.79 | 55,713 | +0.19(+1.14%) |
Jul 15, 2015 | 16.70 | 16.82 | 16.57 | 16.60 | 29,548 | -0.22(-1.31%) |
Jul 14, 2015 | 16.68 | 16.82 | 16.53 | 16.82 | 42,088 | -0.14(-0.85%) |
Jul 13, 2015 | 16.90 | 16.99 | 16.76 | 16.96 | 39,118 | +0.05(+0.33%) |
Jul 10, 2015 | 16.85 | 16.94 | 16.68 | 16.91 | 162,028 | +0.48(+2.92%) |
Jul 09, 2015 | 16.42 | 16.45 | 16.29 | 16.43 | 281,983 | +0.28(+1.73%) |
Jul 08, 2015 | 16.50 | 16.50 | 16.11 | 16.15 | 185,668 | -1.14(-6.59%) |
Jul 07, 2015 | 17.24 | 17.55 | 16.90 | 17.29 | 104,402 | -0.34(-1.93%) |
Jul 06, 2015 | 17.50 | 17.76 | 17.50 | 17.63 | 38,042 | -0.54(-2.97%) |
Jul 02, 2015 | 18.17 | 18.17 | 18.17 | 0 | +0.10(+0.55%) | |
Jul 01, 2015 | 18.15 | 18.21 | 18.06 | 18.07 | 62,221 | -0.18(-0.99%) |
Jun 30, 2015 | 18.25 | 18.46 | 18.11 | 18.25 | 160,587 | +0.53(+2.99%) |
Jun 29, 2015 | 17.94 | 17.94 | 17.72 | 17.72 | 85,662 | -0.39(-2.13%) |
Jun 26, 2015 | 18.28 | 18.29 | 18.09 | 18.11 | 221,602 | -0.61(-3.23%) |
Jun 25, 2015 | 18.74 | 18.74 | 18.71 | 18.71 | 42,026 | -0.22(-1.16%) |
Jun 24, 2015 | 19.10 | 19.10 | 18.93 | 18.93 | 30,344 | -0.19(-0.99%) |
Jun 23, 2015 | 18.91 | 19.13 | 18.91 | 19.12 | 63,784 | +0.34(+1.81%) |
Jun 22, 2015 | 18.89 | 18.89 | 18.78 | 18.78 | 105,571 | +0.24(+1.29%) |
Jun 19, 2015 | 18.38 | 18.80 | 18.38 | 18.54 | 59,866 | -0.82(-4.24%) |
Jun 18, 2015 | 19.31 | 19.40 | 19.22 | 19.36 | 34,200 | +0.00(+0.00%) |
Jun 17, 2015 | 19.25 | 19.40 | 19.25 | 19.36 | 48,429 | +0.13(+0.68%) |
Jun 16, 2015 | 19.17 | 19.29 | 19.17 | 19.23 | 70,804 | -0.17(-0.88%) |
Jun 15, 2015 | 19.46 | 19.46 | 19.34 | 19.40 | 54,544 | -0.51(-2.56%) |
Jun 12, 2015 | 19.92 | 19.99 | 19.84 | 19.91 | 130,985 | +0.00(+0.00%) |
Jun 11, 2015 | 19.81 | 19.92 | 19.77 | 19.91 | 42,736 | +0.01(+0.05%) |
Jun 10, 2015 | 19.70 | 19.90 | 19.65 | 19.90 | 70,725 | -0.08(-0.40%) |
Jun 09, 2015 | 19.84 | 19.98 | 19.83 | 19.98 | 54,885 | -0.27(-1.33%) |
Jun 08, 2015 | 20.22 | 20.34 | 20.22 | 20.25 | 26,491 | +0.24(+1.20%) |
Jun 05, 2015 | 20.07 | 20.07 | 19.90 | 20.01 | 55,794 | -0.28(-1.38%) |
Jun 04, 2015 | 20.30 | 20.40 | 20.26 | 20.29 | 100,896 | +0.10(+0.50%) |
Jun 03, 2015 | 20.07 | 20.21 | 19.97 | 20.19 | 61,263 | +0.18(+0.90%) |
Jun 02, 2015 | 19.87 | 20.02 | 19.87 | 20.01 | 106,903 | +0.04(+0.20%) |
Jun 01, 2015 | 20.00 | 20.09 | 19.95 | 19.97 | 72,319 | +0.19(+0.96%) |
May 29, 2015 | 19.95 | 20.02 | 19.74 | 19.78 | 156,399 | +0.10(+0.51%) |
May 28, 2015 | 19.79 | 19.79 | 19.56 | 19.68 | 89,982 | -0.81(-3.95%) |
May 27, 2015 | 20.52 | 20.59 | 20.38 | 20.49 | 84,131 | +0.13(+0.64%) |
May 26, 2015 | 20.30 | 20.52 | 20.30 | 20.36 | 64,449 | +0.27(+1.34%) |
May 22, 2015 | 20.09 | 20.09 | 20.09 | 0 | +0.55(+2.81%) | |
May 21, 2015 | 19.46 | 19.61 | 19.46 | 19.54 | 39,023 | +0.04(+0.21%) |
May 20, 2015 | 19.50 | 19.51 | 19.40 | 19.50 | 91,348 | +0.05(+0.26%) |
May 19, 2015 | 19.36 | 19.45 | 19.30 | 19.45 | 88,037 | +0.40(+2.10%) |
May 18, 2015 | 19.10 | 19.11 | 18.98 | 19.05 | 53,396 | -0.18(-0.94%) |
May 15, 2015 | 19.03 | 19.23 | 19.03 | 19.23 | 41,038 | +0.31(+1.64%) |
May 14, 2015 | 18.86 | 18.92 | 18.85 | 18.92 | 31,915 | +0.02(+0.11%) |
May 13, 2015 | 18.86 | 18.90 | 18.82 | 18.90 | 108,992 | +0.15(+0.80%) |
May 12, 2015 | 18.65 | 18.75 | 18.59 | 18.75 | 49,999 | -0.12(-0.64%) |
May 11, 2015 | 19.06 | 19.06 | 18.81 | 18.87 | 54,921 | -0.21(-1.10%) |
May 08, 2015 | 18.93 | 19.18 | 18.93 | 19.08 | 40,780 | +0.39(+2.09%) |
May 07, 2015 | 18.76 | 18.76 | 18.60 | 18.69 | 189,695 | -0.06(-0.32%) |
May 06, 2015 | 18.95 | 19.02 | 18.73 | 18.75 | 41,911 | -0.23(-1.21%) |
May 05, 2015 | 19.23 | 19.23 | 18.98 | 18.98 | 93,143 | -0.77(-3.90%) |
May 04, 2015 | 19.65 | 19.75 | 19.51 | 19.75 | 108,307 | +0.28(+1.44%) |