Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.420 | 6.580 | 6.000 | 6.100 | 687,634 | -0.42(-6.44%) |
Apr 28, 2016 | 6.130 | 6.780 | 5.820 | 6.520 | 1,127,568 | +0.44(+7.24%) |
Apr 27, 2016 | 6.310 | 6.389 | 6.000 | 6.080 | 1,143,660 | -0.26(-4.10%) |
Apr 26, 2016 | 6.820 | 7.040 | 6.210 | 6.340 | 888,588 | -0.52(-7.58%) |
Apr 25, 2016 | 6.770 | 7.180 | 6.600 | 6.860 | 951,512 | +0.23(+3.47%) |
Apr 22, 2016 | 7.100 | 7.143 | 6.450 | 6.630 | 1,214,330 | -0.48(-6.75%) |
Apr 21, 2016 | 7.610 | 7.620 | 6.940 | 7.110 | 1,805,583 | -0.57(-7.42%) |
Apr 20, 2016 | 8.990 | 9.000 | 7.454 | 7.680 | 3,202,189 | -0.54(-6.57%) |
Apr 19, 2016 | 8.210 | 8.690 | 7.730 | 8.220 | 1,178,544 | +0.10(+1.23%) |
Apr 18, 2016 | 7.470 | 8.160 | 7.400 | 8.120 | 678,479 | +0.72(+9.73%) |
Apr 15, 2016 | 7.480 | 7.590 | 7.220 | 7.400 | 368,171 | -0.12(-1.60%) |
Apr 14, 2016 | 7.490 | 8.000 | 7.300 | 7.520 | 659,192 | +0.08(+1.08%) |
Apr 13, 2016 | 7.150 | 7.480 | 7.010 | 7.440 | 497,925 | +0.38(+5.38%) |
Apr 12, 2016 | 6.600 | 7.100 | 6.450 | 7.060 | 621,597 | +0.45(+6.81%) |
Apr 11, 2016 | 6.660 | 6.880 | 6.470 | 6.610 | 351,274 | -0.05(-0.75%) |
Apr 08, 2016 | 6.900 | 6.949 | 6.440 | 6.660 | 388,116 | -0.14(-2.06%) |
Apr 07, 2016 | 6.900 | 7.000 | 6.675 | 6.800 | 403,153 | -0.11(-1.59%) |
Apr 06, 2016 | 6.780 | 6.920 | 6.510 | 6.910 | 509,713 | +0.22(+3.29%) |
Apr 05, 2016 | 6.850 | 7.060 | 6.540 | 6.690 | 663,152 | -0.15(-2.19%) |
Apr 04, 2016 | 6.680 | 7.355 | 6.570 | 6.840 | 696,006 | +0.24(+3.64%) |
Apr 01, 2016 | 6.210 | 6.780 | 6.128 | 6.600 | 638,556 | +0.38(+6.11%) |
Mar 31, 2016 | 6.000 | 6.390 | 5.970 | 6.220 | 481,999 | +0.22(+3.67%) |
Mar 30, 2016 | 6.140 | 6.540 | 5.770 | 6.000 | 633,546 | -0.07(-1.15%) |
Mar 29, 2016 | 5.670 | 6.125 | 5.460 | 6.070 | 528,068 | +0.33(+5.75%) |
Mar 28, 2016 | 5.970 | 6.050 | 5.550 | 5.740 | 357,208 | -0.10(-1.71%) |
Mar 24, 2016 | 5.680 | 5.840 | 5.840 | 5.840 | 797,100 | +0.07(+1.21%) |
Mar 23, 2016 | 6.520 | 6.750 | 5.670 | 5.770 | 854,734 | -0.75(-11.50%) |
Mar 22, 2016 | 6.140 | 6.700 | 6.020 | 6.520 | 1,038,972 | +0.25(+3.99%) |
Mar 21, 2016 | 5.350 | 6.510 | 5.350 | 6.270 | 3,151,988 | +1.10(+21.28%) |
Mar 18, 2016 | 5.040 | 5.270 | 4.840 | 5.170 | 646,858 | +0.21(+4.23%) |
Mar 17, 2016 | 4.760 | 5.000 | 4.640 | 4.960 | 666,572 | +0.21(+4.42%) |
Mar 16, 2016 | 4.750 | 4.830 | 4.640 | 4.750 | 611,131 | +0.08(+1.71%) |
Mar 15, 2016 | 5.020 | 5.030 | 4.540 | 4.670 | 759,753 | -0.36(-7.16%) |
Mar 14, 2016 | 5.120 | 5.600 | 4.910 | 5.030 | 1,196,620 | +0.27(+5.67%) |
Mar 11, 2016 | 5.200 | 5.280 | 4.510 | 4.760 | 1,407,974 | -0.47(-8.99%) |
Mar 10, 2016 | 5.410 | 5.490 | 5.060 | 5.230 | 406,886 | -0.07(-1.32%) |
Mar 09, 2016 | 5.200 | 5.470 | 5.000 | 5.300 | 278,624 | +0.17(+3.31%) |
Mar 08, 2016 | 5.470 | 5.750 | 5.020 | 5.130 | 506,542 | -0.40(-7.23%) |
Mar 07, 2016 | 5.370 | 5.810 | 5.290 | 5.530 | 393,429 | +0.14(+2.60%) |
Mar 04, 2016 | 5.650 | 5.650 | 5.300 | 5.390 | 388,184 | -0.25(-4.43%) |
Mar 03, 2016 | 5.860 | 5.950 | 5.321 | 5.640 | 475,276 | -0.18(-3.09%) |
Mar 02, 2016 | 5.090 | 5.850 | 5.090 | 5.820 | 677,527 | +0.73(+14.34%) |
Mar 01, 2016 | 5.050 | 5.180 | 4.900 | 5.090 | 688,563 | +0.17(+3.46%) |
Feb 29, 2016 | 4.550 | 5.230 | 4.540 | 4.920 | 1,202,322 | +0.16(+3.36%) |
Feb 26, 2016 | 4.350 | 4.970 | 4.260 | 4.760 | 3,693,115 | -2.15(-31.11%) |
Feb 25, 2016 | 7.130 | 7.208 | 6.760 | 6.910 | 744,500 | -0.26(-3.63%) |
Feb 24, 2016 | 6.950 | 7.200 | 6.700 | 7.170 | 214,042 | +0.18(+2.58%) |
Feb 23, 2016 | 7.370 | 7.600 | 6.990 | 6.990 | 315,163 | -0.42(-5.67%) |
Feb 22, 2016 | 7.660 | 7.842 | 7.380 | 7.410 | 227,978 | -0.19(-2.50%) |
Feb 19, 2016 | 7.300 | 7.650 | 7.160 | 7.600 | 165,352 | +0.30(+4.11%) |
Feb 18, 2016 | 8.100 | 8.304 | 7.190 | 7.300 | 473,357 | -0.77(-9.54%) |
Feb 17, 2016 | 7.520 | 8.120 | 7.310 | 8.070 | 443,632 | +0.60(+8.03%) |
Feb 16, 2016 | 7.640 | 8.000 | 7.400 | 7.470 | 268,362 | +0.01(+0.13%) |
Feb 12, 2016 | 7.300 | 7.460 | 7.460 | 7.460 | 311,700 | +0.25(+3.47%) |
Feb 11, 2016 | 6.940 | 7.355 | 6.780 | 7.210 | 285,975 | +0.06(+0.84%) |
Feb 10, 2016 | 7.210 | 7.310 | 6.680 | 7.150 | 489,890 | -0.02(-0.28%) |
Feb 09, 2016 | 6.840 | 7.590 | 6.800 | 7.170 | 320,202 | +0.22(+3.17%) |
Feb 08, 2016 | 7.750 | 7.750 | 6.510 | 6.950 | 606,704 | -0.93(-11.80%) |
Feb 05, 2016 | 8.620 | 8.780 | 7.830 | 7.880 | 358,510 | -0.82(-9.43%) |
Feb 04, 2016 | 8.720 | 9.440 | 8.520 | 8.700 | 243,711 | -0.12(-1.36%) |
Feb 03, 2016 | 8.710 | 9.050 | 8.260 | 8.820 | 444,333 | +0.22(+2.56%) |
Feb 02, 2016 | 8.510 | 8.880 | 8.400 | 8.600 | 467,146 | +0.02(+0.23%) |
Feb 01, 2016 | 9.000 | 9.130 | 8.297 | 8.580 | 843,182 | -0.42(-4.67%) |
Jan 29, 2016 | 9.530 | 9.825 | 8.780 | 9.000 | 548,275 | -0.44(-4.66%) |
Jan 28, 2016 | 10.27 | 10.36 | 9.300 | 9.440 | 500,835 | -0.72(-7.09%) |
Jan 27, 2016 | 10.80 | 11.02 | 10.08 | 10.16 | 206,423 | -0.67(-6.19%) |
Jan 26, 2016 | 10.93 | 11.07 | 10.02 | 10.83 | 286,895 | -0.20(-1.81%) |
Jan 25, 2016 | 11.63 | 11.92 | 10.96 | 11.03 | 195,794 | -0.62(-5.32%) |
Jan 22, 2016 | 11.33 | 11.65 | 10.92 | 11.65 | 268,581 | +0.64(+5.81%) |
Jan 21, 2016 | 11.43 | 11.76 | 10.91 | 11.01 | 190,824 | -0.44(-3.84%) |
Jan 20, 2016 | 10.40 | 11.66 | 10.27 | 11.45 | 327,523 | +0.48(+4.38%) |
Jan 19, 2016 | 11.98 | 12.28 | 10.71 | 10.97 | 372,125 | -0.98(-8.20%) |
Jan 15, 2016 | 10.54 | 11.95 | 11.95 | 11.95 | 493,100 | +0.80(+7.17%) |
Jan 14, 2016 | 11.39 | 11.78 | 10.13 | 11.15 | 575,817 | -0.16(-1.41%) |
Jan 13, 2016 | 13.74 | 13.95 | 11.00 | 11.31 | 544,956 | -2.21(-16.35%) |
Jan 12, 2016 | 13.68 | 14.23 | 13.25 | 13.52 | 264,979 | -0.01(-0.07%) |
Jan 11, 2016 | 15.01 | 15.01 | 13.03 | 13.53 | 444,177 | -1.39(-9.32%) |
Jan 08, 2016 | 15.46 | 16.29 | 14.51 | 14.92 | 471,769 | -0.12(-0.80%) |
Jan 07, 2016 | 16.43 | 16.55 | 14.95 | 15.04 | 518,104 | -1.87(-11.06%) |
Jan 06, 2016 | 17.20 | 17.69 | 16.72 | 16.91 | 609,835 | -0.63(-3.59%) |
Jan 05, 2016 | 16.73 | 17.60 | 16.61 | 17.54 | 358,721 | +0.85(+5.09%) |
Jan 04, 2016 | 16.74 | 17.00 | 16.07 | 16.69 | 346,604 | -0.17(-1.01%) |
Dec 31, 2015 | 16.32 | 16.86 | 16.86 | 16.86 | 604,900 | +1.07(+6.78%) |
Dec 30, 2015 | 16.05 | 16.43 | 15.43 | 15.79 | 124,166 | -0.33(-2.05%) |
Dec 29, 2015 | 15.52 | 16.17 | 15.04 | 16.12 | 270,686 | +0.75(+4.88%) |
Dec 28, 2015 | 15.40 | 15.88 | 15.07 | 15.37 | 286,549 | -0.05(-0.32%) |
Dec 24, 2015 | 15.59 | 15.42 | 15.42 | 15.42 | 122,300 | -0.18(-1.15%) |
Dec 23, 2015 | 15.45 | 15.87 | 15.25 | 15.60 | 189,718 | +0.30(+1.96%) |
Dec 22, 2015 | 15.68 | 15.88 | 15.17 | 15.30 | 120,653 | -0.36(-2.30%) |
Dec 21, 2015 | 15.47 | 15.76 | 15.00 | 15.66 | 154,608 | +0.32(+2.09%) |
Dec 18, 2015 | 15.31 | 15.82 | 15.12 | 15.34 | 301,062 | +0.02(+0.13%) |
Dec 17, 2015 | 15.94 | 16.15 | 15.05 | 15.32 | 212,044 | -0.47(-2.98%) |
Dec 16, 2015 | 15.56 | 15.89 | 15.34 | 15.79 | 137,010 | +0.46(+3.00%) |
Dec 15, 2015 | 14.78 | 15.48 | 14.60 | 15.33 | 315,633 | +0.66(+4.50%) |
Dec 14, 2015 | 15.29 | 15.88 | 14.39 | 14.67 | 299,869 | -0.50(-3.30%) |
Dec 11, 2015 | 15.91 | 16.21 | 15.13 | 15.17 | 296,536 | -1.05(-6.47%) |
Dec 10, 2015 | 15.84 | 16.33 | 15.45 | 16.22 | 390,846 | +0.22(+1.37%) |
Dec 09, 2015 | 17.65 | 17.65 | 15.84 | 16.00 | 1,844,554 | +0.82(+5.40%) |
Dec 08, 2015 | 13.59 | 15.61 | 13.50 | 15.18 | 867,770 | +1.40(+10.16%) |
Dec 07, 2015 | 14.15 | 14.49 | 13.35 | 13.78 | 302,623 | -0.53(-3.70%) |
Dec 04, 2015 | 14.57 | 14.77 | 14.09 | 14.31 | 463,582 | -0.28(-1.92%) |
Dec 03, 2015 | 15.46 | 15.46 | 14.43 | 14.59 | 653,962 | -0.90(-5.81%) |
Dec 02, 2015 | 15.80 | 16.15 | 15.37 | 15.49 | 256,296 | -0.30(-1.90%) |
Dec 01, 2015 | 16.54 | 16.57 | 15.45 | 15.79 | 241,126 | -0.76(-4.59%) |
Nov 30, 2015 | 17.34 | 17.34 | 16.00 | 16.55 | 359,304 | -0.51(-2.99%) |
Nov 27, 2015 | 16.76 | 17.23 | 16.55 | 17.06 | 81,954 | +0.29(+1.73%) |
Nov 25, 2015 | 16.40 | 16.77 | 16.77 | 16.77 | 311,400 | +0.30(+1.82%) |
Nov 24, 2015 | 15.73 | 16.70 | 15.69 | 16.47 | 218,640 | +0.63(+3.98%) |
Nov 23, 2015 | 15.65 | 16.23 | 15.24 | 15.84 | 275,629 | +0.12(+0.76%) |
Nov 20, 2015 | 15.21 | 15.90 | 14.89 | 15.72 | 157,322 | +0.61(+4.04%) |
Nov 19, 2015 | 15.65 | 15.86 | 14.71 | 15.11 | 132,745 | -0.60(-3.82%) |
Nov 18, 2015 | 15.19 | 15.74 | 14.76 | 15.71 | 161,858 | +0.63(+4.18%) |
Nov 17, 2015 | 15.41 | 15.96 | 14.87 | 15.08 | 196,338 | -0.24(-1.57%) |
Nov 16, 2015 | 16.00 | 16.25 | 14.81 | 15.32 | 223,135 | -0.80(-4.96%) |
Nov 13, 2015 | 14.93 | 16.44 | 14.75 | 16.12 | 196,615 | +1.09(+7.25%) |
Nov 12, 2015 | 15.73 | 16.00 | 14.91 | 15.03 | 174,706 | -0.85(-5.35%) |
Nov 11, 2015 | 17.25 | 17.26 | 15.83 | 15.88 | 260,062 | -1.37(-7.94%) |
Nov 10, 2015 | 16.25 | 18.12 | 15.25 | 17.25 | 566,441 | +1.47(+9.32%) |
Nov 09, 2015 | 15.41 | 16.06 | 15.23 | 15.78 | 174,004 | +0.37(+2.40%) |
Nov 06, 2015 | 15.49 | 15.85 | 14.30 | 15.41 | 248,089 | -0.08(-0.52%) |
Nov 05, 2015 | 16.45 | 16.45 | 15.35 | 15.49 | 242,395 | -0.78(-4.79%) |
Nov 04, 2015 | 15.56 | 16.37 | 15.10 | 16.27 | 289,888 | +0.95(+6.20%) |
Nov 03, 2015 | 15.47 | 15.90 | 15.04 | 15.32 | 217,999 | -0.24(-1.54%) |
Nov 02, 2015 | 14.20 | 15.56 | 13.98 | 15.56 | 387,609 | +1.39(+9.81%) |
Oct 30, 2015 | 15.14 | 15.14 | 13.89 | 14.17 | 179,506 | -0.96(-6.35%) |
Oct 29, 2015 | 15.39 | 15.98 | 15.01 | 15.13 | 220,866 | -0.45(-2.89%) |
Oct 28, 2015 | 14.99 | 15.66 | 14.63 | 15.58 | 228,096 | +0.58(+3.87%) |
Oct 27, 2015 | 14.58 | 15.21 | 14.27 | 15.00 | 218,330 | +0.43(+2.95%) |
Oct 26, 2015 | 14.34 | 14.99 | 14.10 | 14.57 | 260,284 | +0.10(+0.69%) |
Oct 23, 2015 | 14.44 | 14.90 | 14.01 | 14.47 | 141,800 | +0.30(+2.12%) |
Oct 22, 2015 | 14.30 | 14.60 | 13.58 | 14.17 | 208,283 | +0.02(+0.14%) |
Oct 21, 2015 | 14.60 | 14.74 | 13.34 | 14.15 | 278,801 | -0.31(-2.14%) |
Oct 20, 2015 | 15.42 | 15.44 | 14.07 | 14.46 | 248,564 | -0.93(-6.04%) |
Oct 19, 2015 | 14.52 | 15.58 | 14.27 | 15.39 | 345,548 | +0.83(+5.70%) |
Oct 16, 2015 | 14.69 | 15.42 | 14.00 | 14.56 | 289,134 | -0.07(-0.48%) |
Oct 15, 2015 | 13.38 | 14.65 | 13.39 | 14.63 | 235,663 | +1.24(+9.26%) |
Oct 14, 2015 | 13.52 | 14.03 | 13.17 | 13.39 | 225,907 | -0.14(-1.03%) |
Oct 13, 2015 | 14.19 | 14.77 | 13.49 | 13.53 | 154,571 | -0.66(-4.65%) |
Oct 12, 2015 | 14.54 | 14.63 | 13.85 | 14.19 | 154,237 | -0.21(-1.46%) |
Oct 09, 2015 | 14.81 | 15.11 | 14.19 | 14.40 | 231,660 | -0.18(-1.23%) |
Oct 08, 2015 | 14.83 | 14.83 | 13.80 | 14.58 | 275,513 | -0.42(-2.80%) |
Oct 07, 2015 | 14.08 | 15.49 | 13.57 | 15.00 | 292,955 | +0.87(+6.16%) |
Oct 06, 2015 | 14.87 | 15.63 | 13.31 | 14.13 | 335,842 | -0.97(-6.42%) |
Oct 05, 2015 | 14.90 | 15.74 | 14.09 | 15.10 | 294,548 | +0.49(+3.35%) |
Oct 02, 2015 | 13.84 | 15.00 | 13.46 | 14.61 | 393,343 | +0.60(+4.28%) |
Oct 01, 2015 | 14.44 | 14.44 | 13.30 | 14.01 | 411,071 | -0.28(-1.96%) |
Sep 30, 2015 | 12.57 | 14.43 | 12.55 | 14.29 | 1,153,119 | +2.03(+16.56%) |
Sep 29, 2015 | 13.98 | 14.78 | 12.14 | 12.26 | 622,163 | -1.75(-12.49%) |
Sep 28, 2015 | 16.16 | 16.31 | 13.61 | 14.01 | 929,416 | -2.14(-13.25%) |
Sep 25, 2015 | 20.16 | 20.32 | 15.80 | 16.15 | 785,889 | -3.88(-19.37%) |
Sep 24, 2015 | 20.07 | 20.63 | 19.40 | 20.03 | 351,021 | -0.17(-0.84%) |
Sep 23, 2015 | 19.99 | 20.38 | 19.70 | 20.20 | 161,848 | +0.20(+1.00%) |
Sep 22, 2015 | 20.65 | 20.79 | 19.82 | 20.00 | 219,312 | -0.91(-4.35%) |
Sep 21, 2015 | 21.97 | 22.07 | 19.99 | 20.91 | 368,268 | -0.78(-3.60%) |
Sep 18, 2015 | 21.23 | 21.92 | 20.90 | 21.69 | 219,558 | +0.07(+0.32%) |
Sep 17, 2015 | 20.79 | 21.75 | 20.72 | 21.62 | 207,939 | +0.94(+4.55%) |
Sep 16, 2015 | 20.92 | 21.10 | 20.43 | 20.68 | 145,217 | -0.27(-1.29%) |
Sep 15, 2015 | 20.37 | 21.97 | 20.00 | 20.95 | 213,651 | +0.65(+3.20%) |
Sep 14, 2015 | 20.83 | 21.00 | 20.13 | 20.30 | 138,226 | -0.59(-2.82%) |
Sep 11, 2015 | 20.21 | 21.22 | 20.21 | 20.89 | 255,748 | +0.45(+2.20%) |
Sep 10, 2015 | 19.80 | 20.49 | 19.68 | 20.44 | 314,713 | +0.41(+2.05%) |
Sep 09, 2015 | 19.37 | 21.59 | 19.35 | 20.03 | 355,608 | +0.74(+3.84%) |
Sep 08, 2015 | 19.30 | 19.66 | 18.97 | 19.29 | 265,144 | +0.28(+1.47%) |
Sep 04, 2015 | 18.68 | 19.01 | 19.01 | 19.01 | 208,100 | +0.08(+0.42%) |
Sep 03, 2015 | 19.54 | 19.99 | 18.76 | 18.93 | 302,524 | -0.62(-3.17%) |
Sep 02, 2015 | 18.72 | 19.58 | 18.30 | 19.55 | 185,320 | +1.00(+5.39%) |
Sep 01, 2015 | 18.46 | 18.99 | 18.34 | 18.55 | 203,613 | -0.41(-2.16%) |
Aug 31, 2015 | 19.16 | 19.85 | 18.82 | 18.96 | 654,820 | -0.29(-1.51%) |
Aug 28, 2015 | 19.00 | 19.31 | 18.71 | 19.25 | 167,001 | +0.25(+1.32%) |
Aug 27, 2015 | 18.29 | 19.49 | 18.29 | 19.00 | 265,440 | +0.76(+4.17%) |
Aug 26, 2015 | 19.24 | 19.60 | 16.90 | 18.24 | 639,408 | -0.79(-4.15%) |
Aug 25, 2015 | 19.81 | 19.85 | 18.90 | 19.03 | 378,454 | +0.20(+1.06%) |
Aug 24, 2015 | 19.84 | 20.20 | 17.00 | 18.83 | 578,827 | -2.18(-10.38%) |
Aug 21, 2015 | 20.52 | 21.53 | 19.95 | 21.01 | 425,377 | -0.03(-0.14%) |
Aug 20, 2015 | 21.57 | 22.02 | 20.96 | 21.04 | 329,775 | -0.41(-1.91%) |
Aug 19, 2015 | 21.40 | 21.93 | 21.02 | 21.45 | 166,978 | -0.08(-0.37%) |
Aug 18, 2015 | 22.02 | 22.35 | 21.41 | 21.53 | 193,403 | -0.46(-2.09%) |
Aug 17, 2015 | 21.97 | 22.19 | 21.70 | 21.99 | 423,297 | +0.08(+0.37%) |
Aug 14, 2015 | 22.00 | 22.28 | 21.50 | 21.91 | 234,728 | -0.09(-0.41%) |
Aug 13, 2015 | 22.86 | 23.61 | 21.93 | 22.00 | 452,323 | -0.69(-3.04%) |
Aug 12, 2015 | 22.00 | 22.99 | 21.34 | 22.69 | 438,309 | +0.45(+2.02%) |
Aug 11, 2015 | 22.36 | 22.68 | 21.04 | 22.24 | 489,906 | -0.15(-0.67%) |
Aug 10, 2015 | 21.50 | 22.50 | 21.39 | 22.39 | 292,931 | +1.00(+4.68%) |
Aug 07, 2015 | 22.17 | 22.60 | 20.63 | 21.39 | 928,012 | -0.77(-3.47%) |
Aug 06, 2015 | 23.03 | 23.23 | 21.51 | 22.16 | 675,856 | -0.76(-3.32%) |
Aug 05, 2015 | 22.48 | 23.39 | 22.28 | 22.92 | 421,574 | +0.80(+3.62%) |
Aug 04, 2015 | 21.92 | 23.03 | 21.54 | 22.12 | 479,233 | +0.30(+1.37%) |
Aug 03, 2015 | 21.50 | 22.35 | 20.91 | 21.82 | 672,905 | +0.51(+2.39%) |
Jul 31, 2015 | 19.50 | 21.31 | 19.23 | 21.31 | 842,553 | +1.81(+9.28%) |
Jul 30, 2015 | 19.10 | 19.63 | 18.58 | 19.50 | 3,256,410 | +0.20(+1.04%) |
Jul 29, 2015 | 19.25 | 19.35 | 18.59 | 19.30 | 471,589 | -0.01(-0.05%) |
Jul 28, 2015 | 19.45 | 19.84 | 18.80 | 19.31 | 406,644 | -0.47(-2.38%) |
Jul 27, 2015 | 20.08 | 20.16 | 18.94 | 19.78 | 401,813 | -0.65(-3.18%) |
Jul 24, 2015 | 19.25 | 21.00 | 18.65 | 20.43 | 877,971 | +1.44(+7.58%) |
Jul 23, 2015 | 19.47 | 21.71 | 18.05 | 18.99 | 3,430,113 | +3.15(+19.89%) |
Jul 22, 2015 | 15.53 | 16.07 | 15.03 | 15.84 | 448,720 | +0.05(+0.32%) |
Jul 21, 2015 | 15.33 | 15.96 | 15.11 | 15.79 | 242,282 | +0.32(+2.07%) |
Jul 20, 2015 | 15.88 | 15.88 | 15.02 | 15.47 | 269,528 | -0.19(-1.21%) |
Jul 17, 2015 | 15.65 | 15.89 | 15.01 | 15.66 | 300,231 | +0.18(+1.16%) |
Jul 16, 2015 | 14.94 | 15.63 | 14.73 | 15.48 | 443,042 | +0.75(+5.09%) |
Jul 15, 2015 | 13.70 | 14.85 | 13.64 | 14.73 | 475,586 | +1.00(+7.28%) |
Jul 14, 2015 | 13.61 | 13.81 | 13.41 | 13.73 | 364,115 | +0.23(+1.70%) |
Jul 13, 2015 | 13.44 | 13.58 | 13.02 | 13.50 | 438,176 | +0.22(+1.66%) |
Jul 10, 2015 | 12.96 | 13.63 | 12.90 | 13.28 | 467,488 | +0.52(+4.08%) |
Jul 09, 2015 | 12.77 | 12.89 | 12.60 | 12.76 | 88,529 | +0.15(+1.19%) |
Jul 08, 2015 | 12.49 | 12.83 | 12.42 | 12.61 | 164,961 | -0.14(-1.10%) |
Jul 07, 2015 | 12.85 | 12.90 | 12.17 | 12.75 | 328,435 | -0.04(-0.31%) |
Jul 06, 2015 | 12.64 | 13.05 | 12.33 | 12.79 | 197,251 | +0.06(+0.47%) |
Jul 02, 2015 | 12.63 | 12.73 | 12.73 | 12.73 | 154,500 | +0.17(+1.35%) |
Jul 01, 2015 | 11.66 | 12.82 | 11.66 | 12.56 | 515,689 | +0.41(+3.37%) |
Jun 30, 2015 | 11.09 | 12.29 | 10.94 | 12.15 | 384,079 | +1.17(+10.66%) |
Jun 29, 2015 | 11.94 | 11.99 | 10.87 | 10.98 | 451,306 | -0.90(-7.58%) |
Jun 26, 2015 | 12.08 | 12.20 | 11.61 | 11.88 | 1,563,989 | -0.23(-1.90%) |
Jun 25, 2015 | 11.95 | 12.30 | 11.69 | 12.11 | 343,384 | +0.26(+2.19%) |
Jun 24, 2015 | 11.30 | 11.86 | 11.29 | 11.85 | 500,069 | +0.53(+4.68%) |
Jun 23, 2015 | 11.42 | 11.56 | 11.25 | 11.32 | 132,432 | +0.01(+0.09%) |
Jun 22, 2015 | 11.29 | 11.46 | 11.23 | 11.31 | 149,607 | +0.01(+0.09%) |
Jun 19, 2015 | 11.46 | 11.60 | 11.31 | 11.30 | 242,504 | -0.08(-0.70%) |
Jun 18, 2015 | 11.34 | 11.58 | 11.18 | 11.38 | 174,801 | +0.02(+0.18%) |
Jun 17, 2015 | 11.04 | 11.46 | 10.76 | 11.36 | 182,788 | +0.41(+3.74%) |
Jun 16, 2015 | 10.96 | 11.48 | 10.83 | 10.95 | 258,326 | +0.13(+1.20%) |
Jun 15, 2015 | 10.00 | 10.96 | 9.960 | 10.82 | 338,829 | +0.80(+7.98%) |
Jun 12, 2015 | 10.00 | 10.00 | 9.930 | 10.02 | 35,496 | +0.01(+0.10%) |
Jun 11, 2015 | 10.02 | 10.10 | 9.940 | 10.01 | 63,822 | +0.00(+0.00%) |
Jun 10, 2015 | 10.00 | 10.07 | 9.800 | 10.01 | 113,576 | +0.06(+0.60%) |
Jun 09, 2015 | 9.910 | 10.10 | 9.730 | 9.950 | 107,753 | +0.01(+0.10%) |
Jun 08, 2015 | 10.00 | 10.10 | 9.920 | 9.940 | 103,551 | +0.00(+0.00%) |
Jun 05, 2015 | 9.660 | 10.00 | 9.600 | 9.940 | 187,811 | +0.21(+2.16%) |
Jun 04, 2015 | 9.680 | 9.840 | 9.640 | 9.730 | 56,109 | -0.04(-0.41%) |
Jun 03, 2015 | 9.720 | 9.877 | 9.520 | 9.770 | 111,418 | +0.13(+1.35%) |
Jun 02, 2015 | 9.550 | 9.770 | 9.400 | 9.640 | 125,180 | +0.10(+1.05%) |
Jun 01, 2015 | 9.500 | 9.690 | 9.362 | 9.540 | 92,191 | +0.02(+0.21%) |
May 29, 2015 | 9.630 | 9.700 | 9.500 | 9.520 | 105,193 | -0.15(-1.55%) |
May 28, 2015 | 9.690 | 9.700 | 9.530 | 9.670 | 75,254 | -0.05(-0.51%) |
May 27, 2015 | 9.650 | 9.820 | 9.520 | 9.720 | 88,063 | +0.11(+1.14%) |
May 26, 2015 | 9.730 | 9.990 | 9.550 | 9.610 | 99,931 | -0.21(-2.14%) |
May 22, 2015 | 9.720 | 9.820 | 9.820 | 9.820 | 107,600 | +0.10(+1.03%) |
May 21, 2015 | 10.01 | 10.26 | 9.690 | 9.720 | 97,650 | -0.22(-2.21%) |
May 20, 2015 | 10.09 | 10.09 | 9.900 | 9.940 | 94,827 | -0.07(-0.70%) |
May 19, 2015 | 10.08 | 10.12 | 9.920 | 10.01 | 114,030 | -0.04(-0.40%) |
May 18, 2015 | 10.01 | 10.19 | 9.940 | 10.05 | 212,936 | +0.06(+0.60%) |
May 15, 2015 | 10.04 | 10.09 | 9.900 | 9.990 | 227,452 | -0.14(-1.38%) |
May 14, 2015 | 9.970 | 10.43 | 9.870 | 10.13 | 137,736 | +0.27(+2.74%) |
May 13, 2015 | 10.06 | 10.64 | 9.790 | 9.860 | 218,554 | -0.09(-0.90%) |
May 12, 2015 | 10.05 | 10.16 | 9.850 | 9.950 | 109,671 | -0.07(-0.70%) |
May 11, 2015 | 10.03 | 10.21 | 10.00 | 10.02 | 150,129 | -0.05(-0.50%) |
May 08, 2015 | 10.30 | 10.34 | 9.970 | 10.07 | 119,682 | +0.04(+0.40%) |
May 07, 2015 | 10.00 | 10.25 | 9.928 | 10.03 | 96,503 | -0.01(-0.10%) |
May 06, 2015 | 10.15 | 10.30 | 9.755 | 10.04 | 141,002 | -0.10(-0.99%) |
May 05, 2015 | 10.40 | 10.42 | 9.910 | 10.14 | 173,625 | -0.32(-3.06%) |
May 04, 2015 | 10.50 | 10.80 | 10.40 | 10.46 | 88,352 | -0.07(-0.66%) |