Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.968 | 10.03 | 9.574 | 9.617 | 4,729,492 | -0.36(-3.60%) |
Jul 28, 2016 | 10.13 | 10.13 | 9.854 | 9.976 | 1,942,890 | -0.18(-1.81%) |
Jul 27, 2016 | 9.871 | 10.54 | 9.871 | 10.16 | 2,157,036 | +0.30(+3.02%) |
Jul 26, 2016 | 9.582 | 10.00 | 9.451 | 9.863 | 3,336,799 | +0.11(+1.17%) |
Jul 25, 2016 | 9.075 | 9.766 | 8.751 | 9.749 | 10,772,341 | -0.62(-5.99%) |
Jul 22, 2016 | 10.45 | 10.45 | 10.23 | 10.37 | 1,191,257 | -0.11(-1.09%) |
Jul 21, 2016 | 10.55 | 10.63 | 10.25 | 10.48 | 1,784,983 | -0.07(-0.66%) |
Jul 20, 2016 | 10.44 | 10.58 | 10.31 | 10.55 | 1,092,847 | +0.13(+1.26%) |
Jul 19, 2016 | 10.38 | 10.67 | 10.38 | 10.42 | 1,768,782 | -0.05(-0.50%) |
Jul 18, 2016 | 10.43 | 10.62 | 10.35 | 10.48 | 1,706,850 | +0.03(+0.25%) |
Jul 15, 2016 | 10.18 | 10.53 | 10.00 | 10.45 | 1,861,691 | +0.36(+3.56%) |
Jul 14, 2016 | 9.950 | 10.15 | 9.950 | 10.09 | 1,127,511 | +0.18(+1.86%) |
Jul 13, 2016 | 9.836 | 9.924 | 9.600 | 9.906 | 1,605,959 | +0.07(+0.71%) |
Jul 12, 2016 | 9.582 | 10.04 | 9.543 | 9.836 | 1,570,020 | +0.37(+3.88%) |
Jul 11, 2016 | 9.600 | 9.714 | 9.337 | 9.469 | 1,852,752 | -0.01(-0.09%) |
Jul 08, 2016 | 9.005 | 9.591 | 8.882 | 9.477 | 2,343,404 | +0.60(+6.70%) |
Jul 07, 2016 | 8.716 | 9.171 | 8.602 | 8.882 | 1,980,810 | +0.20(+2.32%) |
Jul 06, 2016 | 8.576 | 8.987 | 8.305 | 8.681 | 3,790,113 | +0.02(+0.20%) |
Jul 05, 2016 | 9.206 | 9.206 | 8.532 | 8.664 | 3,259,598 | -0.64(-6.87%) |
Jul 01, 2016 | 8.944 | 9.302 | 9.302 | 9.302 | 2,947,274 | +0.26(+2.90%) |
Jun 30, 2016 | 9.267 | 9.442 | 8.707 | 9.040 | 4,228,297 | -0.15(-1.62%) |
Jun 29, 2016 | 8.672 | 9.285 | 8.655 | 9.189 | 3,161,703 | +0.66(+7.69%) |
Jun 28, 2016 | 8.664 | 8.812 | 8.423 | 8.532 | 3,959,757 | +0.05(+0.62%) |
Jun 27, 2016 | 8.821 | 8.856 | 8.419 | 8.480 | 5,437,600 | -0.46(-5.09%) |
Jun 24, 2016 | 8.882 | 9.092 | 8.830 | 8.935 | 4,011,982 | -0.44(-4.67%) |
Jun 23, 2016 | 9.154 | 9.451 | 9.101 | 9.372 | 1,369,087 | +0.49(+5.52%) |
Jun 22, 2016 | 9.241 | 9.285 | 8.882 | 8.882 | 1,492,570 | -0.27(-2.96%) |
Jun 21, 2016 | 9.302 | 9.302 | 8.987 | 9.154 | 1,866,221 | -0.14(-1.51%) |
Jun 20, 2016 | 9.399 | 9.574 | 9.267 | 9.294 | 971,228 | +0.14(+1.53%) |
Jun 17, 2016 | 9.171 | 9.302 | 9.040 | 9.154 | 1,506,347 | +0.06(+0.67%) |
Jun 16, 2016 | 9.180 | 9.241 | 8.891 | 9.092 | 2,193,234 | -0.21(-2.26%) |
Jun 15, 2016 | 9.022 | 9.473 | 9.022 | 9.302 | 2,739,979 | +0.30(+3.30%) |
Jun 14, 2016 | 9.740 | 9.740 | 8.874 | 9.005 | 4,894,012 | -0.80(-8.12%) |
Jun 13, 2016 | 9.758 | 9.882 | 9.591 | 9.801 | 1,565,008 | -0.09(-0.88%) |
Jun 10, 2016 | 10.49 | 10.49 | 9.871 | 9.889 | 2,076,134 | -0.50(-4.80%) |
Jun 09, 2016 | 10.83 | 10.88 | 10.24 | 10.39 | 2,191,726 | -0.58(-5.27%) |
Jun 08, 2016 | 10.98 | 11.14 | 10.83 | 10.97 | 1,182,737 | +0.03(+0.24%) |
Jun 07, 2016 | 11.13 | 11.26 | 10.93 | 10.94 | 2,660,721 | -0.18(-1.65%) |
Jun 06, 2016 | 10.67 | 11.23 | 10.55 | 11.12 | 2,531,191 | +0.45(+4.18%) |
Jun 03, 2016 | 11.09 | 11.09 | 10.23 | 10.68 | 2,551,578 | -0.47(-4.24%) |
Jun 02, 2016 | 11.10 | 11.21 | 11.01 | 11.15 | 1,926,114 | +0.03(+0.24%) |
Jun 01, 2016 | 11.12 | 11.30 | 10.92 | 11.12 | 1,433,684 | -0.13(-1.17%) |
May 31, 2016 | 11.10 | 11.37 | 11.10 | 11.25 | 1,547,367 | +0.24(+2.14%) |
May 27, 2016 | 11.07 | 11.02 | 11.02 | 11.02 | 1,172,076 | -0.02(-0.16%) |
May 26, 2016 | 11.23 | 11.27 | 10.98 | 11.04 | 1,148,737 | -0.19(-1.71%) |
May 25, 2016 | 10.84 | 11.27 | 10.78 | 11.23 | 2,124,726 | +0.46(+4.31%) |
May 24, 2016 | 10.61 | 10.83 | 10.59 | 10.76 | 1,094,305 | +0.21(+1.99%) |
May 23, 2016 | 10.29 | 10.74 | 10.24 | 10.55 | 1,062,386 | +0.26(+2.55%) |
May 20, 2016 | 10.20 | 10.44 | 10.20 | 10.29 | 1,831,061 | +0.05(+0.51%) |
May 19, 2016 | 10.53 | 10.72 | 10.17 | 10.24 | 1,886,129 | -0.35(-3.31%) |
May 18, 2016 | 10.34 | 10.69 | 10.34 | 10.59 | 1,130,170 | +0.08(+0.75%) |
May 17, 2016 | 10.33 | 10.69 | 10.29 | 10.51 | 1,145,755 | +0.17(+1.69%) |
May 16, 2016 | 10.40 | 10.59 | 10.25 | 10.34 | 930,903 | +0.01(+0.09%) |
May 13, 2016 | 10.43 | 10.68 | 10.26 | 10.33 | 1,314,078 | -0.18(-1.67%) |
May 12, 2016 | 10.88 | 10.96 | 10.29 | 10.50 | 1,517,734 | -0.21(-1.96%) |
May 11, 2016 | 10.75 | 10.97 | 10.60 | 10.71 | 1,959,355 | -0.32(-2.86%) |
May 10, 2016 | 10.99 | 11.27 | 10.99 | 11.03 | 1,682,691 | +0.06(+0.56%) |
May 09, 2016 | 11.10 | 11.20 | 10.79 | 10.97 | 1,407,666 | -0.12(-1.10%) |
May 06, 2016 | 10.86 | 11.12 | 10.86 | 11.09 | 1,247,263 | +0.13(+1.20%) |
May 05, 2016 | 11.18 | 11.26 | 10.87 | 10.96 | 1,210,678 | -0.23(-2.04%) |
May 04, 2016 | 11.22 | 11.38 | 11.02 | 11.18 | 1,916,989 | -0.11(-1.01%) |
May 03, 2016 | 11.39 | 11.39 | 11.07 | 11.30 | 1,722,314 | -0.24(-2.05%) |
May 02, 2016 | 11.56 | 11.57 | 11.28 | 11.53 | 1,397,826 | +0.01(+0.08%) |
Apr 29, 2016 | 11.73 | 11.74 | 11.32 | 11.53 | 2,949,253 | -0.21(-1.79%) |
Apr 28, 2016 | 11.42 | 12.04 | 11.01 | 11.74 | 7,337,204 | +0.36(+3.15%) |
Apr 27, 2016 | 10.52 | 11.58 | 10.49 | 11.38 | 5,378,227 | +1.01(+9.70%) |
Apr 26, 2016 | 10.59 | 10.67 | 10.20 | 10.37 | 4,043,632 | -0.04(-0.42%) |
Apr 25, 2016 | 10.45 | 10.66 | 10.26 | 10.41 | 2,335,641 | +0.11(+1.10%) |
Apr 22, 2016 | 10.27 | 11.35 | 10.18 | 10.30 | 6,923,502 | +0.06(+0.60%) |
Apr 21, 2016 | 10.24 | 10.43 | 10.19 | 10.24 | 1,880,468 | -0.01(-0.09%) |
Apr 20, 2016 | 9.749 | 10.35 | 9.705 | 10.25 | 2,717,729 | +0.49(+5.02%) |
Apr 19, 2016 | 9.845 | 10.02 | 9.705 | 9.758 | 1,966,623 | -0.04(-0.45%) |
Apr 18, 2016 | 9.582 | 9.828 | 9.495 | 9.801 | 1,708,768 | +0.11(+1.08%) |
Apr 15, 2016 | 9.924 | 10.03 | 9.521 | 9.696 | 3,830,758 | -0.25(-2.55%) |
Apr 14, 2016 | 9.828 | 9.959 | 9.635 | 9.950 | 4,190,008 | +0.14(+1.43%) |
Apr 13, 2016 | 9.329 | 9.915 | 9.329 | 9.810 | 3,152,864 | +0.53(+5.75%) |
Apr 12, 2016 | 9.224 | 9.343 | 8.961 | 9.276 | 1,761,174 | +0.10(+1.05%) |
Apr 11, 2016 | 9.075 | 9.285 | 9.049 | 9.180 | 2,006,973 | +0.11(+1.25%) |
Apr 08, 2016 | 9.110 | 9.285 | 8.952 | 9.066 | 2,354,698 | +0.09(+0.97%) |
Apr 07, 2016 | 9.101 | 9.180 | 8.795 | 8.979 | 2,718,079 | -0.27(-2.93%) |
Apr 06, 2016 | 9.189 | 9.294 | 8.865 | 9.250 | 2,257,678 | +0.08(+0.86%) |
Apr 05, 2016 | 9.512 | 9.512 | 8.979 | 9.171 | 3,222,303 | -0.42(-4.38%) |
Apr 04, 2016 | 9.425 | 9.906 | 9.285 | 9.591 | 4,622,757 | +0.18(+1.95%) |
Apr 01, 2016 | 9.215 | 9.644 | 8.909 | 9.407 | 6,522,975 | +0.23(+2.48%) |
Mar 31, 2016 | 7.946 | 9.232 | 7.920 | 9.180 | 9,809,704 | +1.39(+17.87%) |
Mar 30, 2016 | 7.850 | 7.920 | 7.718 | 7.789 | 2,501,790 | +0.03(+0.34%) |
Mar 29, 2016 | 7.727 | 7.797 | 7.535 | 7.762 | 2,177,928 | -0.01(-0.11%) |
Mar 28, 2016 | 8.025 | 8.034 | 7.684 | 7.771 | 1,962,668 | -0.24(-2.95%) |
Mar 24, 2016 | 7.789 | 8.007 | 8.007 | 8.007 | 2,438,083 | +0.10(+1.22%) |
Mar 23, 2016 | 8.226 | 8.252 | 7.876 | 7.911 | 2,048,110 | -0.34(-4.14%) |
Mar 22, 2016 | 8.226 | 8.375 | 8.104 | 8.252 | 1,940,395 | -0.01(-0.11%) |
Mar 21, 2016 | 8.174 | 8.357 | 8.169 | 8.261 | 1,647,626 | +0.05(+0.64%) |
Mar 18, 2016 | 8.077 | 8.349 | 8.042 | 8.209 | 3,475,690 | +0.18(+2.18%) |
Mar 17, 2016 | 7.859 | 8.226 | 7.754 | 8.034 | 7,651,867 | +0.16(+2.00%) |
Mar 16, 2016 | 7.613 | 8.077 | 7.473 | 7.876 | 10,291,065 | -0.66(-7.69%) |
Mar 15, 2016 | 9.250 | 9.267 | 8.427 | 8.532 | 4,638,717 | -0.83(-8.88%) |
Mar 14, 2016 | 9.845 | 9.898 | 9.224 | 9.364 | 2,411,211 | -0.53(-5.39%) |
Mar 11, 2016 | 8.952 | 9.915 | 8.891 | 9.898 | 3,746,455 | +1.09(+12.31%) |
Mar 10, 2016 | 9.057 | 9.101 | 8.620 | 8.812 | 3,403,087 | -0.21(-2.33%) |
Mar 09, 2016 | 9.241 | 9.250 | 8.804 | 9.022 | 4,774,439 | -0.14(-1.53%) |
Mar 08, 2016 | 9.381 | 9.416 | 9.162 | 9.162 | 4,222,004 | -0.26(-2.79%) |
Mar 07, 2016 | 9.276 | 9.530 | 9.197 | 9.425 | 2,849,811 | +0.09(+0.94%) |
Mar 04, 2016 | 9.329 | 9.530 | 9.232 | 9.337 | 2,978,337 | +0.08(+0.85%) |
Mar 03, 2016 | 8.935 | 9.285 | 8.896 | 9.259 | 3,788,021 | +0.34(+3.83%) |
Mar 02, 2016 | 8.952 | 9.040 | 8.734 | 8.917 | 1,884,159 | -0.04(-0.49%) |
Mar 01, 2016 | 9.057 | 9.057 | 8.480 | 8.961 | 3,116,850 | -0.01(-0.10%) |
Feb 29, 2016 | 9.224 | 9.224 | 8.900 | 8.970 | 1,521,121 | -0.23(-2.47%) |
Feb 26, 2016 | 9.014 | 9.294 | 8.961 | 9.197 | 1,986,821 | +0.27(+3.04%) |
Feb 25, 2016 | 8.891 | 8.961 | 8.611 | 8.926 | 2,374,561 | +0.07(+0.79%) |
Feb 24, 2016 | 8.532 | 8.944 | 8.427 | 8.856 | 3,305,478 | +0.06(+0.70%) |
Feb 23, 2016 | 9.031 | 9.075 | 8.777 | 8.795 | 1,459,848 | -0.27(-2.99%) |
Feb 22, 2016 | 8.987 | 9.193 | 8.970 | 9.066 | 3,300,690 | +0.23(+2.57%) |
Feb 19, 2016 | 8.909 | 8.926 | 8.707 | 8.839 | 1,874,637 | -0.12(-1.37%) |
Feb 18, 2016 | 8.987 | 9.057 | 8.681 | 8.961 | 2,700,296 | -0.03(-0.29%) |
Feb 17, 2016 | 8.830 | 9.399 | 8.821 | 8.987 | 3,425,286 | +0.27(+3.11%) |
Feb 16, 2016 | 8.716 | 8.804 | 8.016 | 8.716 | 3,959,629 | +0.12(+1.43%) |
Feb 12, 2016 | 8.331 | 8.594 | 8.594 | 8.594 | 3,851,614 | +0.40(+4.91%) |
Feb 11, 2016 | 8.060 | 8.252 | 7.885 | 8.191 | 2,404,538 | -0.12(-1.47%) |
Feb 10, 2016 | 8.344 | 8.506 | 8.191 | 8.314 | 2,724,988 | -0.02(-0.21%) |
Feb 09, 2016 | 8.104 | 8.506 | 7.911 | 8.331 | 3,731,198 | +0.11(+1.28%) |
Feb 08, 2016 | 8.830 | 8.839 | 8.086 | 8.226 | 4,065,659 | -0.75(-8.38%) |
Feb 05, 2016 | 8.996 | 9.180 | 8.751 | 8.979 | 3,134,502 | -0.04(-0.39%) |
Feb 04, 2016 | 8.821 | 9.197 | 8.751 | 9.014 | 3,488,358 | +0.19(+2.18%) |
Feb 03, 2016 | 8.532 | 8.830 | 8.261 | 8.821 | 3,814,593 | +0.33(+3.92%) |
Feb 02, 2016 | 8.707 | 8.707 | 8.235 | 8.489 | 5,288,091 | -0.35(-3.96%) |
Feb 01, 2016 | 8.979 | 8.987 | 8.611 | 8.839 | 5,178,789 | -0.31(-3.35%) |
Jan 29, 2016 | 9.101 | 9.162 | 8.690 | 9.145 | 8,642,276 | +0.01(+0.10%) |
Jan 28, 2016 | 9.793 | 9.793 | 8.891 | 9.136 | 6,263,292 | -0.46(-4.74%) |
Jan 27, 2016 | 10.51 | 10.71 | 9.390 | 9.591 | 14,573,116 | -2.14(-18.21%) |
Jan 26, 2016 | 11.62 | 11.84 | 11.55 | 11.73 | 4,068,653 | +0.17(+1.51%) |
Jan 25, 2016 | 11.71 | 11.77 | 11.44 | 11.55 | 3,563,468 | -0.24(-2.00%) |
Jan 22, 2016 | 11.81 | 12.01 | 11.58 | 11.79 | 3,400,131 | +0.26(+2.28%) |
Jan 21, 2016 | 11.29 | 11.61 | 11.21 | 11.53 | 3,867,436 | +0.22(+1.93%) |
Jan 20, 2016 | 10.87 | 11.42 | 10.47 | 11.31 | 4,905,655 | +0.18(+1.65%) |
Jan 19, 2016 | 11.66 | 11.81 | 11.06 | 11.12 | 3,251,122 | -0.43(-3.71%) |
Jan 15, 2016 | 11.63 | 11.55 | 11.55 | 11.55 | 3,470,177 | -0.43(-3.58%) |
Jan 14, 2016 | 11.76 | 12.02 | 11.49 | 11.98 | 3,131,845 | +0.29(+2.47%) |
Jan 13, 2016 | 11.98 | 12.17 | 11.58 | 11.69 | 3,225,849 | -0.36(-2.98%) |
Jan 12, 2016 | 12.40 | 12.56 | 11.91 | 12.05 | 2,731,885 | -0.24(-1.99%) |
Jan 11, 2016 | 12.35 | 12.45 | 12.11 | 12.30 | 1,964,328 | +0.01(+0.07%) |
Jan 08, 2016 | 12.63 | 12.65 | 12.20 | 12.29 | 3,077,079 | -0.29(-2.30%) |
Jan 07, 2016 | 13.04 | 13.27 | 12.49 | 12.58 | 2,728,332 | -0.63(-4.77%) |
Jan 06, 2016 | 13.23 | 13.53 | 13.04 | 13.21 | 2,349,005 | -0.25(-1.88%) |
Jan 05, 2016 | 13.84 | 13.94 | 13.43 | 13.46 | 2,115,604 | -0.36(-2.60%) |
Jan 04, 2016 | 13.68 | 13.82 | 13.46 | 13.82 | 1,557,371 | -0.05(-0.38%) |
Dec 31, 2015 | 13.92 | 13.87 | 13.87 | 13.87 | 950,390 | -0.13(-0.94%) |
Dec 30, 2015 | 13.97 | 14.12 | 13.91 | 14.00 | 876,338 | +0.01(+0.06%) |
Dec 29, 2015 | 13.98 | 14.03 | 13.84 | 13.99 | 1,134,734 | +0.11(+0.82%) |
Dec 28, 2015 | 14.05 | 14.05 | 13.73 | 13.88 | 965,941 | -0.25(-1.80%) |
Dec 24, 2015 | 14.02 | 14.13 | 14.13 | 14.13 | 459,368 | +0.08(+0.56%) |
Dec 23, 2015 | 13.68 | 14.07 | 13.68 | 14.05 | 947,500 | +0.47(+3.48%) |
Dec 22, 2015 | 13.58 | 13.66 | 13.45 | 13.58 | 1,663,969 | +0.03(+0.19%) |
Dec 21, 2015 | 13.40 | 13.65 | 13.32 | 13.56 | 979,068 | +0.25(+1.84%) |
Dec 18, 2015 | 13.51 | 13.51 | 13.28 | 13.31 | 3,173,145 | -0.20(-1.49%) |
Dec 17, 2015 | 13.77 | 13.83 | 13.46 | 13.51 | 2,065,535 | -0.12(-0.90%) |
Dec 16, 2015 | 13.84 | 13.89 | 13.56 | 13.63 | 1,751,658 | -0.15(-1.08%) |
Dec 15, 2015 | 13.42 | 13.88 | 13.36 | 13.78 | 3,803,235 | +0.53(+3.96%) |
Dec 14, 2015 | 14.20 | 14.32 | 13.23 | 13.26 | 2,984,114 | -0.92(-6.48%) |
Dec 11, 2015 | 14.47 | 14.58 | 14.15 | 14.18 | 776,392 | -0.40(-2.76%) |
Dec 10, 2015 | 14.56 | 14.72 | 14.51 | 14.58 | 859,274 | +0.00(+0.00%) |
Dec 09, 2015 | 14.72 | 14.95 | 14.53 | 14.58 | 1,004,727 | -0.16(-1.07%) |
Dec 08, 2015 | 14.52 | 14.90 | 14.42 | 14.74 | 1,897,259 | +0.09(+0.60%) |
Dec 07, 2015 | 14.99 | 15.05 | 14.51 | 14.65 | 2,602,870 | -0.40(-2.67%) |
Dec 04, 2015 | 14.91 | 15.17 | 14.87 | 15.05 | 1,001,781 | +0.17(+1.12%) |
Dec 03, 2015 | 14.95 | 15.15 | 14.77 | 14.89 | 2,093,392 | +0.01(+0.06%) |
Dec 02, 2015 | 15.51 | 15.51 | 14.85 | 14.88 | 2,759,729 | -0.69(-4.44%) |
Dec 01, 2015 | 15.49 | 15.62 | 15.23 | 15.57 | 1,362,444 | +0.13(+0.85%) |
Nov 30, 2015 | 15.42 | 15.53 | 15.30 | 15.44 | 1,038,132 | +0.02(+0.11%) |
Nov 27, 2015 | 15.73 | 15.75 | 15.41 | 15.42 | 328,524 | -0.25(-1.62%) |
Nov 25, 2015 | 15.47 | 15.67 | 15.67 | 15.67 | 912,910 | +0.19(+1.24%) |
Nov 24, 2015 | 15.43 | 15.56 | 15.31 | 15.48 | 1,652,195 | -0.06(-0.39%) |
Nov 23, 2015 | 15.24 | 15.57 | 15.24 | 15.54 | 2,588,832 | +0.17(+1.14%) |
Nov 20, 2015 | 15.83 | 15.93 | 15.28 | 15.37 | 3,020,004 | -0.54(-3.41%) |
Nov 19, 2015 | 15.82 | 15.99 | 15.57 | 15.91 | 2,095,690 | +0.15(+0.94%) |
Nov 18, 2015 | 15.67 | 16.14 | 15.62 | 15.76 | 4,878,991 | +0.09(+0.56%) |
Nov 17, 2015 | 15.41 | 15.77 | 15.37 | 15.67 | 3,743,280 | +0.31(+1.99%) |
Nov 16, 2015 | 15.12 | 15.39 | 14.80 | 15.37 | 2,115,872 | +0.20(+1.33%) |
Nov 13, 2015 | 15.18 | 15.25 | 15.01 | 15.17 | 2,003,708 | -0.08(-0.52%) |
Nov 12, 2015 | 15.26 | 15.35 | 15.09 | 15.24 | 1,526,185 | +0.01(+0.06%) |
Nov 11, 2015 | 15.55 | 15.55 | 15.14 | 15.24 | 2,302,399 | -0.30(-1.92%) |
Nov 10, 2015 | 15.66 | 15.68 | 15.23 | 15.53 | 2,168,913 | -0.17(-1.11%) |
Nov 09, 2015 | 16.13 | 16.22 | 15.58 | 15.71 | 2,157,512 | -0.45(-2.76%) |
Nov 06, 2015 | 15.45 | 16.16 | 15.45 | 16.15 | 4,147,385 | +0.61(+3.94%) |
Nov 05, 2015 | 15.59 | 15.84 | 15.41 | 15.54 | 2,708,987 | -0.03(-0.17%) |
Nov 04, 2015 | 15.35 | 15.66 | 15.17 | 15.57 | 3,286,441 | +0.21(+1.37%) |
Nov 03, 2015 | 15.30 | 15.49 | 14.99 | 15.36 | 5,801,675 | +0.04(+0.29%) |
Nov 02, 2015 | 15.77 | 15.78 | 15.05 | 15.31 | 5,640,802 | -0.45(-2.83%) |
Oct 30, 2015 | 16.54 | 16.54 | 15.62 | 15.76 | 5,309,870 | -0.74(-4.51%) |
Oct 29, 2015 | 19.69 | 19.69 | 16.29 | 16.50 | 10,401,020 | -3.05(-15.62%) |
Oct 28, 2015 | 19.36 | 19.72 | 19.30 | 19.56 | 2,483,919 | +0.22(+1.13%) |
Oct 27, 2015 | 19.23 | 19.48 | 19.13 | 19.34 | 3,977,767 | +0.07(+0.36%) |
Oct 26, 2015 | 18.71 | 19.29 | 18.64 | 19.27 | 2,044,764 | +0.53(+2.80%) |
Oct 23, 2015 | 18.41 | 18.91 | 18.32 | 18.74 | 1,461,023 | +0.43(+2.34%) |
Oct 22, 2015 | 18.26 | 18.42 | 17.98 | 18.32 | 1,805,788 | +0.11(+0.58%) |
Oct 21, 2015 | 18.36 | 18.41 | 18.05 | 18.21 | 1,207,728 | -0.10(-0.53%) |
Oct 20, 2015 | 18.47 | 18.62 | 18.29 | 18.31 | 1,046,070 | -0.17(-0.95%) |
Oct 19, 2015 | 18.37 | 18.60 | 18.11 | 18.48 | 1,271,024 | +0.02(+0.09%) |
Oct 16, 2015 | 18.57 | 18.59 | 18.32 | 18.46 | 834,876 | +0.00(+0.00%) |
Oct 15, 2015 | 18.02 | 18.53 | 17.96 | 18.46 | 1,002,920 | +0.44(+2.43%) |
Oct 14, 2015 | 18.31 | 18.39 | 17.88 | 18.03 | 1,175,794 | -0.23(-1.25%) |
Oct 13, 2015 | 18.22 | 18.41 | 18.18 | 18.25 | 1,943,113 | -0.06(-0.33%) |
Oct 12, 2015 | 18.37 | 18.37 | 18.15 | 18.32 | 1,950,149 | -0.08(-0.43%) |
Oct 09, 2015 | 18.53 | 18.67 | 18.34 | 18.39 | 1,984,087 | -0.09(-0.47%) |
Oct 08, 2015 | 18.11 | 18.52 | 18.04 | 18.48 | 1,616,127 | +0.31(+1.73%) |
Oct 07, 2015 | 18.04 | 18.36 | 17.92 | 18.17 | 2,071,748 | +0.27(+1.52%) |
Oct 06, 2015 | 18.26 | 18.32 | 17.43 | 17.90 | 3,756,566 | -0.41(-2.25%) |
Oct 05, 2015 | 18.52 | 18.81 | 18.15 | 18.31 | 3,606,267 | -0.09(-0.48%) |
Oct 02, 2015 | 18.20 | 18.39 | 17.66 | 18.39 | 1,879,365 | +0.18(+1.01%) |
Oct 01, 2015 | 17.87 | 18.38 | 17.87 | 18.21 | 4,035,667 | +0.34(+1.91%) |
Sep 30, 2015 | 17.80 | 17.93 | 17.68 | 17.87 | 2,740,071 | +0.18(+0.99%) |
Sep 29, 2015 | 17.68 | 17.76 | 17.41 | 17.69 | 3,490,498 | +0.00(+0.00%) |
Sep 28, 2015 | 18.68 | 18.68 | 17.62 | 17.69 | 2,610,839 | -0.97(-5.20%) |
Sep 25, 2015 | 19.03 | 19.06 | 18.52 | 18.67 | 1,499,929 | -0.18(-0.93%) |
Sep 24, 2015 | 18.93 | 18.96 | 18.35 | 18.84 | 1,483,741 | -0.22(-1.15%) |
Sep 23, 2015 | 19.02 | 19.17 | 18.97 | 19.06 | 858,191 | +0.04(+0.18%) |
Sep 22, 2015 | 19.08 | 19.17 | 18.81 | 19.02 | 713,820 | -0.32(-1.63%) |
Sep 21, 2015 | 19.26 | 19.53 | 19.16 | 19.34 | 968,903 | +0.26(+1.38%) |
Sep 18, 2015 | 19.34 | 19.53 | 18.99 | 19.08 | 2,715,273 | -0.52(-2.64%) |
Sep 17, 2015 | 19.46 | 19.93 | 19.46 | 19.59 | 1,423,054 | +0.12(+0.63%) |
Sep 16, 2015 | 19.12 | 19.48 | 19.12 | 19.47 | 980,716 | +0.33(+1.74%) |
Sep 15, 2015 | 19.09 | 19.23 | 19.05 | 19.14 | 864,339 | +0.09(+0.46%) |
Sep 14, 2015 | 19.18 | 19.23 | 18.82 | 19.05 | 1,012,430 | -0.13(-0.68%) |
Sep 11, 2015 | 19.08 | 19.18 | 18.89 | 19.18 | 1,617,933 | +0.04(+0.18%) |
Sep 10, 2015 | 18.82 | 19.23 | 18.76 | 19.15 | 1,206,009 | +0.28(+1.48%) |
Sep 09, 2015 | 18.85 | 19.10 | 18.76 | 18.87 | 1,404,119 | +0.18(+0.98%) |
Sep 08, 2015 | 18.59 | 18.81 | 18.52 | 18.68 | 1,135,131 | +0.22(+1.18%) |
Sep 04, 2015 | 18.67 | 18.46 | 18.46 | 18.46 | 901,140 | -0.46(-2.41%) |
Sep 03, 2015 | 18.80 | 19.14 | 18.78 | 18.92 | 1,289,713 | +0.01(+0.05%) |
Sep 02, 2015 | 19.04 | 19.06 | 18.53 | 18.91 | 1,523,243 | +0.08(+0.42%) |
Sep 01, 2015 | 19.48 | 19.57 | 18.67 | 18.83 | 1,847,765 | -0.82(-4.19%) |
Aug 31, 2015 | 19.68 | 19.85 | 19.52 | 19.66 | 1,227,938 | -0.18(-0.88%) |
Aug 28, 2015 | 19.51 | 19.84 | 19.35 | 19.83 | 1,152,885 | +0.23(+1.16%) |
Aug 27, 2015 | 19.39 | 19.92 | 19.30 | 19.60 | 1,189,002 | +0.35(+1.82%) |
Aug 26, 2015 | 18.92 | 19.30 | 18.50 | 19.25 | 1,806,527 | +0.60(+3.24%) |
Aug 25, 2015 | 19.09 | 19.42 | 18.64 | 18.65 | 1,181,010 | -0.07(-0.37%) |
Aug 24, 2015 | 18.18 | 19.58 | 16.88 | 18.72 | 1,885,673 | -0.51(-2.64%) |
Aug 21, 2015 | 19.40 | 19.58 | 19.20 | 19.23 | 1,553,365 | -0.35(-1.79%) |
Aug 20, 2015 | 19.89 | 20.01 | 19.56 | 19.58 | 679,336 | -0.41(-2.06%) |
Aug 19, 2015 | 20.01 | 20.16 | 19.77 | 19.99 | 844,790 | -0.11(-0.57%) |
Aug 18, 2015 | 20.64 | 20.64 | 20.03 | 20.10 | 1,169,761 | -0.54(-2.63%) |
Aug 17, 2015 | 20.25 | 20.65 | 20.22 | 20.64 | 855,738 | +0.30(+1.46%) |
Aug 14, 2015 | 20.44 | 20.46 | 20.06 | 20.35 | 737,578 | +0.11(+0.56%) |
Aug 13, 2015 | 20.43 | 20.54 | 20.21 | 20.23 | 1,061,088 | -0.20(-0.99%) |
Aug 12, 2015 | 19.83 | 20.45 | 19.54 | 20.43 | 1,480,744 | +0.47(+2.37%) |
Aug 11, 2015 | 20.34 | 20.34 | 19.80 | 19.96 | 2,219,926 | -0.60(-2.94%) |
Aug 10, 2015 | 20.09 | 20.62 | 19.95 | 20.57 | 1,574,747 | +0.62(+3.12%) |
Aug 07, 2015 | 20.01 | 20.12 | 19.59 | 19.94 | 1,788,633 | -0.11(-0.57%) |
Aug 06, 2015 | 20.64 | 20.71 | 19.70 | 20.06 | 2,927,651 | -0.55(-2.68%) |
Aug 05, 2015 | 21.06 | 21.24 | 20.60 | 20.61 | 1,584,902 | -0.16(-0.76%) |
Aug 04, 2015 | 21.11 | 21.22 | 20.64 | 20.77 | 2,032,769 | -0.36(-1.70%) |