Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.39 | 13.52 | 13.15 | 13.44 | 903,143 | +0.26(+1.95%) |
Apr 28, 2016 | 13.13 | 13.40 | 13.10 | 13.18 | 701,237 | +0.10(+0.77%) |
Apr 27, 2016 | 13.19 | 13.22 | 12.95 | 13.08 | 432,650 | +0.04(+0.28%) |
Apr 26, 2016 | 12.75 | 13.06 | 12.69 | 13.05 | 1,023,508 | +0.36(+2.82%) |
Apr 25, 2016 | 12.88 | 12.89 | 12.65 | 12.69 | 491,947 | -0.17(-1.36%) |
Apr 22, 2016 | 12.81 | 12.97 | 12.67 | 12.86 | 383,733 | -0.19(-1.48%) |
Apr 21, 2016 | 13.27 | 13.36 | 13.04 | 13.05 | 376,799 | -0.19(-1.45%) |
Apr 20, 2016 | 13.28 | 13.31 | 13.13 | 13.25 | 640,481 | -0.16(-1.16%) |
Apr 19, 2016 | 13.30 | 13.47 | 13.27 | 13.40 | 625,492 | +0.36(+2.74%) |
Apr 18, 2016 | 13.12 | 13.31 | 13.05 | 13.05 | 561,538 | -0.44(-3.27%) |
Apr 15, 2016 | 13.75 | 13.84 | 13.39 | 13.49 | 1,416,704 | -0.27(-1.93%) |
Apr 14, 2016 | 13.53 | 13.78 | 13.45 | 13.75 | 1,556,095 | +0.20(+1.49%) |
Apr 13, 2016 | 12.57 | 13.65 | 12.57 | 13.55 | 1,776,809 | +1.09(+8.76%) |
Apr 12, 2016 | 12.38 | 12.52 | 12.08 | 12.46 | 1,617,757 | +0.01(+0.07%) |
Apr 11, 2016 | 12.44 | 12.51 | 12.28 | 12.45 | 2,234,257 | +0.32(+2.65%) |
Apr 08, 2016 | 12.19 | 12.30 | 12.10 | 12.13 | 1,778,490 | +0.31(+2.64%) |
Apr 07, 2016 | 11.94 | 11.97 | 11.74 | 11.82 | 986,301 | -0.27(-2.20%) |
Apr 06, 2016 | 12.23 | 12.29 | 11.84 | 12.08 | 981,027 | -0.35(-2.80%) |
Apr 05, 2016 | 12.34 | 12.55 | 12.33 | 12.43 | 1,174,150 | -0.13(-1.02%) |
Apr 04, 2016 | 12.78 | 12.93 | 12.45 | 12.56 | 1,050,624 | -0.50(-3.79%) |
Apr 01, 2016 | 12.53 | 13.15 | 12.43 | 13.05 | 1,358,530 | +0.29(+2.30%) |
Mar 31, 2016 | 13.04 | 13.15 | 12.72 | 12.76 | 751,560 | -0.33(-2.52%) |
Mar 30, 2016 | 13.30 | 13.40 | 13.06 | 13.09 | 943,752 | +0.00(+0.00%) |
Mar 29, 2016 | 12.91 | 13.16 | 12.79 | 13.09 | 964,335 | +0.11(+0.85%) |
Mar 28, 2016 | 13.02 | 13.09 | 12.67 | 12.98 | 628,154 | +0.43(+3.44%) |
Mar 24, 2016 | 12.25 | 12.55 | 12.55 | 12.55 | 1,709,783 | +0.21(+1.71%) |
Mar 23, 2016 | 12.75 | 12.77 | 12.32 | 12.34 | 911,709 | -0.66(-5.08%) |
Mar 22, 2016 | 12.67 | 13.12 | 12.65 | 13.00 | 646,222 | +0.28(+2.16%) |
Mar 21, 2016 | 12.61 | 12.95 | 12.58 | 12.72 | 1,089,778 | +0.28(+2.21%) |
Mar 18, 2016 | 12.00 | 12.48 | 12.01 | 12.45 | 1,189,600 | +0.45(+3.75%) |
Mar 17, 2016 | 12.22 | 12.22 | 11.83 | 12.00 | 1,295,818 | +0.45(+3.89%) |
Mar 16, 2016 | 11.17 | 11.60 | 11.17 | 11.55 | 1,317,694 | +0.10(+0.88%) |
Mar 15, 2016 | 11.43 | 11.60 | 11.15 | 11.45 | 1,388,601 | -0.67(-5.53%) |
Mar 14, 2016 | 12.04 | 12.33 | 11.92 | 12.12 | 614,433 | +0.02(+0.15%) |
Mar 11, 2016 | 11.99 | 12.16 | 11.90 | 12.10 | 716,143 | +0.17(+1.46%) |
Mar 10, 2016 | 11.81 | 12.05 | 11.49 | 11.93 | 1,986,625 | +0.25(+2.12%) |
Mar 09, 2016 | 11.62 | 11.71 | 11.54 | 11.68 | 940,037 | +0.34(+2.99%) |
Mar 08, 2016 | 11.40 | 11.50 | 11.30 | 11.34 | 2,198,096 | -0.10(-0.88%) |
Mar 07, 2016 | 11.26 | 11.49 | 11.25 | 11.44 | 2,633,574 | +0.17(+1.55%) |
Mar 04, 2016 | 11.36 | 11.60 | 11.02 | 11.27 | 2,788,372 | +0.50(+4.60%) |
Mar 03, 2016 | 10.20 | 10.86 | 10.07 | 10.77 | 1,582,146 | +0.83(+8.30%) |
Mar 02, 2016 | 9.798 | 10.01 | 9.660 | 9.945 | 1,649,857 | +0.15(+1.50%) |
Mar 01, 2016 | 9.688 | 9.826 | 9.541 | 9.798 | 1,114,763 | +0.17(+1.81%) |
Feb 29, 2016 | 9.670 | 9.688 | 9.505 | 9.624 | 776,334 | +0.15(+1.55%) |
Feb 26, 2016 | 9.798 | 9.798 | 9.326 | 9.477 | 953,788 | +0.10(+1.08%) |
Feb 25, 2016 | 9.697 | 9.716 | 9.330 | 9.376 | 572,037 | -0.29(-3.04%) |
Feb 24, 2016 | 9.422 | 9.748 | 9.238 | 9.670 | 569,429 | -0.23(-2.32%) |
Feb 23, 2016 | 10.13 | 10.16 | 9.798 | 9.899 | 531,912 | -0.31(-3.06%) |
Feb 22, 2016 | 10.08 | 10.22 | 10.08 | 10.21 | 563,037 | +0.55(+5.70%) |
Feb 19, 2016 | 9.651 | 9.780 | 9.546 | 9.660 | 419,458 | -0.09(-0.94%) |
Feb 18, 2016 | 9.881 | 9.908 | 9.523 | 9.752 | 744,562 | -0.39(-3.80%) |
Feb 17, 2016 | 9.853 | 10.26 | 9.853 | 10.14 | 893,055 | +0.41(+4.25%) |
Feb 16, 2016 | 9.596 | 9.826 | 9.468 | 9.725 | 1,089,847 | +0.19(+2.02%) |
Feb 12, 2016 | 9.284 | 9.532 | 9.532 | 9.532 | 906,994 | +0.48(+5.27%) |
Feb 11, 2016 | 9.083 | 9.193 | 8.844 | 9.055 | 507,664 | -0.26(-2.76%) |
Feb 10, 2016 | 9.449 | 9.716 | 9.275 | 9.312 | 645,306 | -0.05(-0.49%) |
Feb 09, 2016 | 9.468 | 9.505 | 9.211 | 9.358 | 381,117 | -0.24(-2.49%) |
Feb 08, 2016 | 9.660 | 9.674 | 9.358 | 9.596 | 440,094 | -0.21(-2.15%) |
Feb 05, 2016 | 9.789 | 9.890 | 9.688 | 9.807 | 749,825 | +0.07(+0.75%) |
Feb 04, 2016 | 9.477 | 9.780 | 9.477 | 9.734 | 1,075,587 | +0.37(+3.92%) |
Feb 03, 2016 | 9.073 | 9.404 | 8.826 | 9.367 | 735,378 | +0.70(+8.04%) |
Feb 02, 2016 | 9.046 | 9.064 | 8.459 | 8.670 | 1,303,291 | -0.33(-3.67%) |
Feb 01, 2016 | 8.789 | 9.128 | 8.578 | 9.000 | 1,143,862 | +0.24(+2.72%) |
Jan 29, 2016 | 8.532 | 8.780 | 8.358 | 8.761 | 888,140 | +0.71(+8.77%) |
Jan 28, 2016 | 8.211 | 8.248 | 7.899 | 8.055 | 576,058 | +0.11(+1.39%) |
Jan 27, 2016 | 7.596 | 8.193 | 7.596 | 7.945 | 586,543 | +0.37(+4.84%) |
Jan 26, 2016 | 7.431 | 7.587 | 7.358 | 7.578 | 536,907 | +0.01(+0.12%) |
Jan 25, 2016 | 7.679 | 7.936 | 7.541 | 7.569 | 545,208 | -0.10(-1.32%) |
Jan 22, 2016 | 7.541 | 7.771 | 7.505 | 7.670 | 565,607 | +0.32(+4.37%) |
Jan 21, 2016 | 7.569 | 7.661 | 7.339 | 7.349 | 1,153,878 | -0.65(-8.14%) |
Jan 20, 2016 | 7.633 | 8.358 | 7.385 | 8.000 | 1,890,643 | +0.03(+0.35%) |
Jan 19, 2016 | 8.037 | 8.101 | 7.899 | 7.972 | 1,240,999 | -0.07(-0.91%) |
Jan 15, 2016 | 7.826 | 8.046 | 8.046 | 8.046 | 1,005,312 | +0.09(+1.15%) |
Jan 14, 2016 | 7.440 | 8.018 | 7.404 | 7.954 | 1,131,985 | +0.37(+4.84%) |
Jan 13, 2016 | 7.936 | 8.110 | 7.468 | 7.587 | 1,307,173 | -0.51(-6.34%) |
Jan 12, 2016 | 8.266 | 8.335 | 7.917 | 8.101 | 868,529 | -0.29(-3.50%) |
Jan 11, 2016 | 8.679 | 8.716 | 8.294 | 8.394 | 539,116 | -0.19(-2.24%) |
Jan 08, 2016 | 8.798 | 8.816 | 8.560 | 8.587 | 731,945 | -0.04(-0.43%) |
Jan 07, 2016 | 8.505 | 8.752 | 8.495 | 8.624 | 1,178,678 | -0.37(-4.08%) |
Jan 06, 2016 | 9.037 | 9.115 | 8.826 | 8.991 | 1,339,137 | -0.38(-4.02%) |
Jan 05, 2016 | 9.193 | 9.431 | 9.147 | 9.367 | 674,542 | +0.17(+1.90%) |
Jan 04, 2016 | 9.266 | 9.349 | 9.110 | 9.193 | 795,651 | -0.46(-4.75%) |
Dec 31, 2015 | 9.660 | 9.651 | 9.651 | 9.651 | 260,729 | -0.09(-0.94%) |
Dec 30, 2015 | 9.835 | 9.890 | 9.660 | 9.743 | 966,975 | -0.28(-2.84%) |
Dec 29, 2015 | 10.20 | 10.28 | 9.917 | 10.03 | 729,120 | -0.18(-1.80%) |
Dec 28, 2015 | 9.771 | 10.24 | 9.752 | 10.21 | 803,792 | +0.43(+4.41%) |
Dec 24, 2015 | 9.688 | 9.780 | 9.780 | 9.780 | 355,015 | +0.05(+0.47%) |
Dec 23, 2015 | 9.541 | 9.752 | 9.477 | 9.734 | 921,719 | +0.08(+0.86%) |
Dec 22, 2015 | 9.486 | 9.706 | 9.477 | 9.651 | 725,540 | +0.07(+0.77%) |
Dec 21, 2015 | 9.550 | 9.642 | 9.316 | 9.578 | 1,154,355 | -0.33(-3.33%) |
Dec 18, 2015 | 10.05 | 10.31 | 9.835 | 9.908 | 1,020,825 | -0.40(-3.91%) |
Dec 17, 2015 | 10.80 | 10.86 | 10.25 | 10.31 | 1,499,269 | -0.72(-6.57%) |
Dec 16, 2015 | 10.73 | 11.13 | 10.47 | 11.04 | 1,222,565 | +0.29(+2.73%) |
Dec 15, 2015 | 11.02 | 11.05 | 10.47 | 10.74 | 962,345 | -0.22(-2.01%) |
Dec 14, 2015 | 11.05 | 11.16 | 10.76 | 10.96 | 1,710,476 | -0.23(-2.05%) |
Dec 11, 2015 | 11.58 | 11.60 | 11.17 | 11.19 | 1,070,580 | -0.36(-3.10%) |
Dec 10, 2015 | 11.58 | 11.87 | 11.50 | 11.55 | 803,182 | -0.28(-2.33%) |
Dec 09, 2015 | 11.59 | 12.12 | 11.52 | 11.83 | 1,062,549 | +0.74(+6.71%) |
Dec 08, 2015 | 10.82 | 11.15 | 10.73 | 11.08 | 1,220,078 | -0.24(-2.11%) |
Dec 07, 2015 | 11.40 | 11.44 | 11.20 | 11.32 | 684,678 | -0.14(-1.20%) |
Dec 04, 2015 | 11.54 | 11.54 | 11.34 | 11.46 | 765,970 | -0.29(-2.50%) |
Dec 03, 2015 | 11.71 | 11.87 | 11.59 | 11.75 | 748,125 | +0.23(+1.99%) |
Dec 02, 2015 | 11.51 | 11.57 | 11.30 | 11.52 | 1,367,258 | +0.08(+0.72%) |
Dec 01, 2015 | 11.65 | 11.72 | 11.36 | 11.44 | 1,043,597 | -0.08(-0.72%) |
Nov 30, 2015 | 11.62 | 11.73 | 11.47 | 11.52 | 1,851,339 | -0.55(-4.56%) |
Nov 27, 2015 | 12.61 | 12.62 | 12.07 | 12.07 | 595,287 | -0.60(-4.71%) |
Nov 25, 2015 | 12.64 | 12.67 | 12.67 | 12.67 | 1,213,831 | -0.31(-2.40%) |
Nov 24, 2015 | 13.06 | 13.15 | 12.82 | 12.98 | 1,056,144 | -0.35(-2.62%) |
Nov 23, 2015 | 13.68 | 13.69 | 13.26 | 13.33 | 3,721,318 | -0.56(-4.03%) |
Nov 20, 2015 | 13.53 | 14.08 | 13.53 | 13.89 | 718,473 | +0.42(+3.13%) |
Nov 19, 2015 | 13.18 | 13.57 | 13.16 | 13.47 | 602,954 | +0.39(+3.02%) |
Nov 18, 2015 | 12.87 | 13.16 | 12.79 | 13.07 | 553,774 | +0.07(+0.56%) |
Nov 17, 2015 | 13.06 | 13.19 | 12.93 | 13.00 | 458,233 | -0.06(-0.42%) |
Nov 16, 2015 | 12.86 | 13.06 | 12.80 | 13.05 | 503,422 | +0.28(+2.23%) |
Nov 13, 2015 | 12.85 | 12.95 | 12.50 | 12.77 | 973,468 | -0.14(-1.07%) |
Nov 12, 2015 | 12.99 | 13.24 | 12.90 | 12.91 | 935,476 | -0.25(-1.88%) |
Nov 11, 2015 | 13.23 | 13.24 | 12.70 | 13.16 | 1,084,943 | +0.51(+4.06%) |
Nov 10, 2015 | 12.30 | 12.75 | 12.20 | 12.64 | 1,397,581 | +0.10(+0.80%) |
Nov 09, 2015 | 12.73 | 12.80 | 12.39 | 12.54 | 1,049,122 | -0.33(-2.57%) |
Nov 06, 2015 | 12.90 | 12.94 | 12.64 | 12.87 | 819,390 | -0.26(-1.96%) |
Nov 05, 2015 | 13.10 | 13.24 | 12.95 | 13.13 | 597,953 | +0.14(+1.06%) |
Nov 04, 2015 | 13.17 | 13.34 | 12.86 | 12.99 | 1,109,577 | -0.31(-2.34%) |
Nov 03, 2015 | 12.29 | 13.36 | 12.29 | 13.30 | 1,461,324 | +0.79(+6.31%) |
Nov 02, 2015 | 12.10 | 12.57 | 12.10 | 12.51 | 774,712 | +0.47(+3.88%) |
Oct 30, 2015 | 11.95 | 12.11 | 11.84 | 12.05 | 1,793,844 | +0.10(+0.84%) |
Oct 29, 2015 | 11.66 | 12.06 | 11.66 | 11.94 | 1,830,070 | -0.13(-1.06%) |
Oct 28, 2015 | 11.93 | 12.26 | 11.79 | 12.07 | 1,431,155 | +0.32(+2.73%) |
Oct 27, 2015 | 11.76 | 11.92 | 11.68 | 11.75 | 761,330 | +0.05(+0.47%) |
Oct 26, 2015 | 11.98 | 12.03 | 11.60 | 11.70 | 490,716 | -0.28(-2.37%) |
Oct 23, 2015 | 12.36 | 12.43 | 11.92 | 11.98 | 681,516 | -0.35(-2.83%) |
Oct 22, 2015 | 12.32 | 12.52 | 12.17 | 12.33 | 696,929 | +0.30(+2.52%) |
Oct 21, 2015 | 12.05 | 12.11 | 11.87 | 12.03 | 709,321 | +0.08(+0.69%) |
Oct 20, 2015 | 11.97 | 12.05 | 11.75 | 11.94 | 510,195 | +0.06(+0.46%) |
Oct 19, 2015 | 11.79 | 11.92 | 11.58 | 11.89 | 638,449 | -0.14(-1.14%) |
Oct 16, 2015 | 12.36 | 12.39 | 11.73 | 12.03 | 1,490,194 | -0.71(-5.55%) |
Oct 15, 2015 | 12.76 | 12.86 | 12.28 | 12.73 | 1,094,299 | +0.17(+1.31%) |
Oct 14, 2015 | 12.72 | 12.72 | 12.22 | 12.57 | 1,478,469 | -0.23(-1.79%) |
Oct 13, 2015 | 13.31 | 13.34 | 12.72 | 12.80 | 1,771,240 | -1.01(-7.31%) |
Oct 12, 2015 | 14.23 | 14.23 | 13.72 | 13.81 | 711,813 | -0.50(-3.46%) |
Oct 09, 2015 | 13.83 | 14.35 | 13.79 | 14.30 | 1,223,961 | +0.74(+5.48%) |
Oct 08, 2015 | 12.68 | 13.61 | 12.68 | 13.56 | 1,648,004 | +0.83(+6.48%) |
Oct 07, 2015 | 12.95 | 13.22 | 12.50 | 12.73 | 906,705 | -0.02(-0.14%) |
Oct 06, 2015 | 12.58 | 12.85 | 12.58 | 12.75 | 718,692 | +0.24(+1.91%) |
Oct 05, 2015 | 12.13 | 12.81 | 12.06 | 12.51 | 1,161,592 | +0.71(+5.98%) |
Oct 02, 2015 | 11.51 | 11.82 | 11.36 | 11.81 | 1,476,901 | +0.17(+1.50%) |
Oct 01, 2015 | 11.63 | 11.80 | 11.43 | 11.63 | 990,239 | +0.13(+1.12%) |
Sep 30, 2015 | 11.41 | 11.55 | 11.32 | 11.50 | 1,120,667 | +0.41(+3.72%) |
Sep 29, 2015 | 10.93 | 11.22 | 10.80 | 11.09 | 1,007,466 | +0.17(+1.60%) |
Sep 28, 2015 | 11.36 | 11.39 | 10.88 | 10.92 | 1,201,193 | -0.56(-4.88%) |
Sep 25, 2015 | 11.87 | 11.90 | 11.42 | 11.48 | 973,212 | +0.02(+0.16%) |
Sep 24, 2015 | 10.49 | 11.60 | 10.43 | 11.46 | 1,968,526 | +0.32(+2.88%) |
Sep 23, 2015 | 11.92 | 11.97 | 11.10 | 11.14 | 1,849,040 | -0.83(-6.90%) |
Sep 22, 2015 | 12.06 | 12.15 | 11.74 | 11.96 | 1,200,062 | -0.72(-5.64%) |
Sep 21, 2015 | 12.97 | 13.11 | 12.62 | 12.68 | 597,867 | -0.16(-1.22%) |
Sep 18, 2015 | 14.14 | 14.16 | 12.76 | 12.83 | 1,564,740 | -1.45(-10.15%) |
Sep 17, 2015 | 14.60 | 14.67 | 14.26 | 14.28 | 1,619,462 | -0.84(-5.58%) |
Sep 16, 2015 | 15.12 | 15.21 | 15.06 | 15.13 | 696,631 | +0.20(+1.35%) |
Sep 15, 2015 | 14.87 | 14.98 | 14.73 | 14.93 | 570,220 | -0.17(-1.09%) |
Sep 14, 2015 | 14.50 | 15.13 | 14.37 | 15.09 | 728,573 | +0.65(+4.51%) |
Sep 11, 2015 | 14.51 | 14.61 | 14.34 | 14.44 | 480,089 | -0.06(-0.44%) |
Sep 10, 2015 | 14.25 | 14.70 | 14.10 | 14.50 | 688,104 | -0.33(-2.23%) |
Sep 09, 2015 | 15.05 | 15.26 | 14.77 | 14.83 | 595,687 | -0.02(-0.12%) |
Sep 08, 2015 | 15.29 | 15.42 | 14.74 | 14.85 | 731,537 | -0.08(-0.55%) |
Sep 04, 2015 | 15.63 | 14.94 | 14.94 | 14.94 | 656,728 | -0.84(-5.35%) |
Sep 03, 2015 | 15.35 | 15.86 | 15.27 | 15.78 | 717,790 | +0.18(+1.18%) |
Sep 02, 2015 | 15.50 | 15.61 | 15.29 | 15.60 | 662,490 | +0.35(+2.29%) |
Sep 01, 2015 | 15.50 | 15.55 | 15.16 | 15.25 | 1,208,591 | -0.55(-3.48%) |
Aug 31, 2015 | 15.71 | 15.93 | 15.44 | 15.80 | 998,588 | -0.70(-4.23%) |
Aug 28, 2015 | 16.05 | 16.61 | 15.97 | 16.50 | 939,880 | -0.03(-0.17%) |
Aug 27, 2015 | 16.25 | 16.87 | 16.22 | 16.52 | 928,335 | +0.53(+3.33%) |
Aug 26, 2015 | 15.61 | 16.04 | 15.50 | 15.99 | 1,109,248 | +0.48(+3.07%) |
Aug 25, 2015 | 16.03 | 16.22 | 15.48 | 15.51 | 1,269,661 | -0.05(-0.35%) |
Aug 24, 2015 | 14.97 | 15.98 | 14.91 | 15.57 | 851,639 | -0.58(-3.58%) |
Aug 21, 2015 | 16.61 | 16.69 | 16.15 | 16.15 | 900,157 | -0.76(-4.50%) |
Aug 20, 2015 | 16.86 | 17.25 | 16.56 | 16.91 | 1,321,482 | -0.03(-0.16%) |
Aug 19, 2015 | 16.59 | 16.99 | 16.00 | 16.94 | 1,136,104 | +0.01(+0.05%) |
Aug 18, 2015 | 16.72 | 17.12 | 16.62 | 16.93 | 596,038 | +0.09(+0.54%) |
Aug 17, 2015 | 16.88 | 17.11 | 16.78 | 16.83 | 889,409 | -0.11(-0.65%) |
Aug 14, 2015 | 17.22 | 17.35 | 16.94 | 16.94 | 727,112 | -0.21(-1.23%) |
Aug 13, 2015 | 17.72 | 17.72 | 17.14 | 17.16 | 535,328 | -0.55(-3.11%) |
Aug 12, 2015 | 18.05 | 18.05 | 17.59 | 17.71 | 587,733 | -0.42(-2.33%) |
Aug 11, 2015 | 18.34 | 18.43 | 17.79 | 18.13 | 703,782 | -0.47(-2.52%) |
Aug 10, 2015 | 18.01 | 18.61 | 17.98 | 18.60 | 470,943 | +0.77(+4.32%) |
Aug 07, 2015 | 17.95 | 18.30 | 17.80 | 17.83 | 679,055 | -0.49(-2.66%) |
Aug 06, 2015 | 18.83 | 18.93 | 18.24 | 18.31 | 992,210 | -0.82(-4.27%) |
Aug 05, 2015 | 19.01 | 19.49 | 19.01 | 19.13 | 503,316 | +0.12(+0.63%) |
Aug 04, 2015 | 19.23 | 19.27 | 18.80 | 19.01 | 1,140,982 | -0.29(-1.52%) |
Aug 03, 2015 | 19.89 | 20.02 | 19.19 | 19.30 | 928,143 | -0.64(-3.22%) |
Jul 31, 2015 | 20.29 | 20.38 | 19.67 | 19.94 | 1,148,057 | -0.60(-2.90%) |
Jul 30, 2015 | 19.99 | 20.66 | 19.99 | 20.54 | 649,744 | +0.39(+1.96%) |
Jul 29, 2015 | 19.67 | 20.40 | 19.50 | 20.15 | 686,729 | +0.40(+2.04%) |
Jul 28, 2015 | 19.51 | 19.78 | 19.23 | 19.74 | 831,453 | +0.45(+2.33%) |
Jul 27, 2015 | 18.91 | 19.50 | 18.79 | 19.29 | 810,390 | +0.30(+1.59%) |
Jul 24, 2015 | 19.53 | 19.55 | 18.89 | 18.99 | 557,202 | -0.72(-3.68%) |
Jul 23, 2015 | 19.84 | 20.11 | 19.66 | 19.72 | 743,180 | -0.72(-3.50%) |
Jul 22, 2015 | 20.69 | 20.71 | 20.20 | 20.43 | 763,121 | -0.71(-3.34%) |
Jul 21, 2015 | 21.08 | 21.21 | 20.87 | 21.14 | 532,397 | +0.06(+0.30%) |
Jul 20, 2015 | 21.16 | 21.22 | 20.90 | 21.07 | 561,593 | -0.43(-2.01%) |
Jul 17, 2015 | 22.06 | 22.13 | 21.29 | 21.50 | 789,317 | -0.31(-1.43%) |
Jul 16, 2015 | 21.61 | 22.12 | 21.56 | 21.82 | 709,819 | +0.50(+2.37%) |
Jul 15, 2015 | 21.46 | 21.60 | 21.28 | 21.31 | 605,380 | -0.15(-0.68%) |
Jul 14, 2015 | 21.69 | 21.69 | 20.83 | 21.46 | 1,009,708 | -0.23(-1.06%) |
Jul 13, 2015 | 20.73 | 21.81 | 20.71 | 21.69 | 1,451,547 | +1.52(+7.55%) |
Jul 10, 2015 | 19.64 | 20.26 | 19.52 | 20.16 | 819,048 | +0.99(+5.17%) |
Jul 09, 2015 | 19.43 | 19.83 | 19.17 | 19.17 | 447,536 | +0.21(+1.11%) |
Jul 08, 2015 | 19.58 | 19.65 | 18.87 | 18.96 | 935,216 | -0.96(-4.83%) |
Jul 07, 2015 | 20.50 | 20.51 | 19.79 | 19.93 | 863,847 | -0.83(-4.02%) |
Jul 06, 2015 | 20.87 | 21.31 | 20.65 | 20.76 | 542,477 | -0.93(-4.27%) |
Jul 02, 2015 | 21.72 | 21.69 | 21.69 | 21.69 | 591,110 | +0.03(+0.13%) |
Jul 01, 2015 | 21.72 | 21.87 | 21.48 | 21.66 | 581,512 | -0.06(-0.25%) |
Jun 30, 2015 | 22.51 | 22.56 | 21.57 | 21.72 | 818,155 | -0.50(-2.23%) |
Jun 29, 2015 | 22.38 | 22.46 | 22.13 | 22.21 | 336,810 | -0.48(-2.10%) |
Jun 26, 2015 | 22.91 | 22.97 | 22.61 | 22.69 | 343,080 | -0.28(-1.20%) |
Jun 25, 2015 | 23.21 | 23.35 | 22.94 | 22.96 | 374,298 | -0.36(-1.53%) |
Jun 24, 2015 | 23.40 | 23.58 | 23.25 | 23.32 | 296,714 | -0.10(-0.43%) |
Jun 23, 2015 | 23.17 | 23.46 | 23.07 | 23.42 | 707,460 | +0.06(+0.27%) |
Jun 22, 2015 | 23.66 | 23.70 | 23.31 | 23.36 | 460,166 | +0.03(+0.12%) |
Jun 19, 2015 | 23.97 | 24.00 | 23.31 | 23.33 | 524,638 | -0.83(-3.42%) |
Jun 18, 2015 | 24.36 | 24.49 | 24.11 | 24.16 | 492,888 | -0.22(-0.90%) |
Jun 17, 2015 | 23.92 | 24.49 | 23.66 | 24.38 | 431,409 | +0.25(+1.03%) |
Jun 16, 2015 | 24.22 | 24.34 | 23.83 | 24.13 | 327,093 | +0.15(+0.61%) |
Jun 15, 2015 | 23.88 | 24.08 | 23.74 | 23.98 | 290,857 | +0.04(+0.15%) |
Jun 12, 2015 | 24.33 | 24.42 | 23.83 | 23.94 | 689,202 | -0.61(-2.47%) |
Jun 11, 2015 | 24.74 | 24.87 | 24.31 | 24.55 | 834,691 | -0.50(-1.98%) |
Jun 10, 2015 | 25.26 | 25.53 | 24.98 | 25.05 | 363,179 | +0.37(+1.49%) |
Jun 09, 2015 | 24.72 | 24.80 | 24.36 | 24.68 | 756,660 | +0.05(+0.19%) |
Jun 08, 2015 | 24.46 | 24.77 | 24.42 | 24.63 | 763,950 | +0.53(+2.21%) |
Jun 05, 2015 | 23.72 | 24.34 | 23.56 | 24.10 | 2,090,033 | +0.08(+0.34%) |
Jun 04, 2015 | 24.16 | 24.30 | 23.95 | 24.02 | 408,829 | -0.32(-1.32%) |
Jun 03, 2015 | 24.75 | 24.76 | 24.24 | 24.34 | 713,086 | -0.40(-1.63%) |
Jun 02, 2015 | 24.54 | 24.99 | 24.50 | 24.74 | 401,829 | +0.26(+1.05%) |
Jun 01, 2015 | 24.53 | 24.68 | 24.37 | 24.49 | 378,003 | -0.11(-0.45%) |
May 29, 2015 | 25.13 | 25.35 | 24.30 | 24.60 | 1,015,241 | -0.37(-1.47%) |
May 28, 2015 | 25.01 | 25.05 | 24.79 | 24.96 | 444,294 | -0.32(-1.27%) |
May 27, 2015 | 25.04 | 25.31 | 24.81 | 25.28 | 589,750 | -0.05(-0.22%) |
May 26, 2015 | 26.09 | 26.12 | 25.30 | 25.34 | 771,349 | -0.95(-3.60%) |
May 22, 2015 | 27.26 | 26.28 | 26.28 | 26.28 | 792,870 | -0.81(-2.98%) |
May 21, 2015 | 26.79 | 27.17 | 26.75 | 27.09 | 874,175 | +0.02(+0.07%) |
May 20, 2015 | 27.04 | 27.29 | 26.70 | 27.07 | 1,012,735 | +0.23(+0.85%) |
May 19, 2015 | 27.17 | 27.30 | 26.75 | 26.84 | 593,449 | -0.54(-1.98%) |
May 18, 2015 | 28.05 | 28.05 | 27.31 | 27.39 | 395,165 | -0.70(-2.48%) |
May 15, 2015 | 27.80 | 28.28 | 27.72 | 28.08 | 360,478 | +0.22(+0.79%) |
May 14, 2015 | 28.00 | 28.09 | 27.59 | 27.86 | 511,125 | +0.21(+0.76%) |
May 13, 2015 | 28.39 | 28.39 | 27.46 | 27.65 | 803,210 | -0.20(-0.72%) |
May 12, 2015 | 28.16 | 28.50 | 27.74 | 27.85 | 794,787 | -0.50(-1.75%) |
May 11, 2015 | 29.70 | 29.76 | 28.33 | 28.35 | 1,222,002 | -1.62(-5.42%) |
May 08, 2015 | 30.14 | 30.37 | 29.59 | 29.97 | 995,868 | -0.79(-2.56%) |
May 07, 2015 | 30.53 | 30.91 | 30.24 | 30.76 | 691,671 | +0.30(+0.99%) |
May 06, 2015 | 30.72 | 30.72 | 30.25 | 30.46 | 464,776 | -0.17(-0.54%) |
May 05, 2015 | 30.38 | 30.83 | 30.35 | 30.62 | 554,849 | +0.40(+1.34%) |
May 04, 2015 | 30.22 | 30.40 | 30.03 | 30.22 | 467,890 | -0.26(-0.84%) |