Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.950 | 10.08 | 9.767 | 9.835 | 88,775 | -0.13(-1.35%) |
Apr 28, 2016 | 9.623 | 10.08 | 9.623 | 9.969 | 64,342 | +0.22(+2.27%) |
Apr 27, 2016 | 9.738 | 9.902 | 9.652 | 9.748 | 74,822 | +0.09(+0.90%) |
Apr 26, 2016 | 9.584 | 9.777 | 9.411 | 9.661 | 76,474 | +0.12(+1.21%) |
Apr 25, 2016 | 9.556 | 9.584 | 9.444 | 9.546 | 69,806 | -0.06(-0.60%) |
Apr 22, 2016 | 9.325 | 9.719 | 9.325 | 9.604 | 125,204 | +0.28(+2.99%) |
Apr 21, 2016 | 9.450 | 9.509 | 9.325 | 9.325 | 46,239 | -0.09(-0.92%) |
Apr 20, 2016 | 9.421 | 9.633 | 9.286 | 9.411 | 47,363 | -0.03(-0.31%) |
Apr 19, 2016 | 9.180 | 9.469 | 9.151 | 9.440 | 47,547 | +0.36(+3.92%) |
Apr 18, 2016 | 8.949 | 9.151 | 8.949 | 9.084 | 93,693 | +0.04(+0.43%) |
Apr 15, 2016 | 9.026 | 9.074 | 8.949 | 9.046 | 89,246 | -0.02(-0.21%) |
Apr 14, 2016 | 9.142 | 9.334 | 8.930 | 9.065 | 88,581 | -0.07(-0.74%) |
Apr 13, 2016 | 8.632 | 9.286 | 8.632 | 9.132 | 68,733 | +0.57(+6.63%) |
Apr 12, 2016 | 8.208 | 8.627 | 8.208 | 8.564 | 83,700 | +0.37(+4.46%) |
Apr 11, 2016 | 8.314 | 8.468 | 8.189 | 8.199 | 70,409 | -0.05(-0.58%) |
Apr 08, 2016 | 8.237 | 8.564 | 8.189 | 8.247 | 44,869 | +0.14(+1.78%) |
Apr 07, 2016 | 8.276 | 8.324 | 8.035 | 8.103 | 49,902 | -0.18(-2.21%) |
Apr 06, 2016 | 8.526 | 8.526 | 8.209 | 8.285 | 99,123 | -0.21(-2.49%) |
Apr 05, 2016 | 8.593 | 8.593 | 8.285 | 8.497 | 89,125 | -0.22(-2.54%) |
Apr 04, 2016 | 8.940 | 9.200 | 8.632 | 8.718 | 108,712 | -0.15(-1.74%) |
Apr 01, 2016 | 9.123 | 9.123 | 8.690 | 8.872 | 86,718 | -0.42(-4.55%) |
Mar 31, 2016 | 9.103 | 9.382 | 9.026 | 9.296 | 193,305 | +0.20(+2.22%) |
Mar 30, 2016 | 9.142 | 9.315 | 8.997 | 9.094 | 50,391 | +0.04(+0.43%) |
Mar 29, 2016 | 8.805 | 9.123 | 8.555 | 9.055 | 86,951 | +0.19(+2.17%) |
Mar 28, 2016 | 8.940 | 9.065 | 8.613 | 8.863 | 73,183 | -0.01(-0.11%) |
Mar 24, 2016 | 8.997 | 8.872 | 8.872 | 8.872 | 108,906 | -0.23(-2.54%) |
Mar 23, 2016 | 9.652 | 9.652 | 9.065 | 9.103 | 94,830 | -0.65(-6.71%) |
Mar 22, 2016 | 9.690 | 9.931 | 9.575 | 9.758 | 80,134 | -0.01(-0.10%) |
Mar 21, 2016 | 8.526 | 9.959 | 8.526 | 9.767 | 240,809 | +1.26(+14.82%) |
Mar 18, 2016 | 8.545 | 8.747 | 8.362 | 8.507 | 508,165 | +0.01(+0.11%) |
Mar 17, 2016 | 8.218 | 8.685 | 8.189 | 8.497 | 141,146 | +0.34(+4.13%) |
Mar 16, 2016 | 8.045 | 8.276 | 7.997 | 8.160 | 84,060 | +0.10(+1.19%) |
Mar 15, 2016 | 8.333 | 8.333 | 7.987 | 8.064 | 135,447 | -0.32(-3.79%) |
Mar 14, 2016 | 8.516 | 8.526 | 8.122 | 8.382 | 136,079 | -0.19(-2.24%) |
Mar 11, 2016 | 8.526 | 8.757 | 8.516 | 8.574 | 174,895 | +0.13(+1.60%) |
Mar 10, 2016 | 8.728 | 8.776 | 8.295 | 8.439 | 143,260 | -0.34(-3.84%) |
Mar 09, 2016 | 8.872 | 8.872 | 8.593 | 8.776 | 184,746 | -0.02(-0.22%) |
Mar 08, 2016 | 8.728 | 9.286 | 8.709 | 8.795 | 316,008 | +0.16(+1.90%) |
Mar 07, 2016 | 8.189 | 8.661 | 8.189 | 8.632 | 235,452 | +0.38(+4.67%) |
Mar 04, 2016 | 8.141 | 8.430 | 7.958 | 8.247 | 243,677 | +0.14(+1.78%) |
Mar 03, 2016 | 8.151 | 8.324 | 7.953 | 8.103 | 209,944 | -0.02(-0.24%) |
Mar 02, 2016 | 7.766 | 8.256 | 7.766 | 8.122 | 202,665 | +0.31(+3.94%) |
Mar 01, 2016 | 7.496 | 7.852 | 7.477 | 7.814 | 169,725 | +0.34(+4.50%) |
Feb 29, 2016 | 7.188 | 7.540 | 7.150 | 7.477 | 134,414 | +0.29(+4.02%) |
Feb 26, 2016 | 7.092 | 7.496 | 7.092 | 7.188 | 184,298 | +0.14(+2.05%) |
Feb 25, 2016 | 6.909 | 7.102 | 6.746 | 7.044 | 177,375 | +0.05(+0.69%) |
Feb 24, 2016 | 6.861 | 7.030 | 6.553 | 6.996 | 229,908 | +0.04(+0.55%) |
Feb 23, 2016 | 6.871 | 7.111 | 6.755 | 6.957 | 300,063 | +0.00(+0.00%) |
Feb 22, 2016 | 6.736 | 7.111 | 6.736 | 6.957 | 216,433 | +0.27(+4.03%) |
Feb 19, 2016 | 6.563 | 6.813 | 6.120 | 6.688 | 646,238 | -0.02(-0.29%) |
Feb 18, 2016 | 5.870 | 6.736 | 5.678 | 6.707 | 550,340 | +1.11(+19.76%) |
Feb 17, 2016 | 4.811 | 5.918 | 4.706 | 5.601 | 754,319 | +0.92(+19.75%) |
Feb 16, 2016 | 4.686 | 4.924 | 4.648 | 4.677 | 371,030 | +0.00(+0.00%) |
Feb 12, 2016 | 4.869 | 4.677 | 4.677 | 4.677 | 221,138 | -0.08(-1.62%) |
Feb 11, 2016 | 4.917 | 5.062 | 4.667 | 4.754 | 118,601 | -0.28(-5.54%) |
Feb 10, 2016 | 5.495 | 5.495 | 4.985 | 5.033 | 154,307 | -0.46(-8.41%) |
Feb 09, 2016 | 5.245 | 5.495 | 5.066 | 5.495 | 201,665 | +0.18(+3.44%) |
Feb 08, 2016 | 5.620 | 5.620 | 5.081 | 5.312 | 226,340 | -0.45(-7.85%) |
Feb 05, 2016 | 5.966 | 6.072 | 5.764 | 5.764 | 91,696 | -0.25(-4.16%) |
Feb 04, 2016 | 5.745 | 6.168 | 5.745 | 6.014 | 135,226 | +0.27(+4.69%) |
Feb 03, 2016 | 5.610 | 5.793 | 5.360 | 5.745 | 111,436 | +0.19(+3.47%) |
Feb 02, 2016 | 5.716 | 5.745 | 5.475 | 5.552 | 164,443 | -0.33(-5.56%) |
Feb 01, 2016 | 5.947 | 6.024 | 5.649 | 5.880 | 182,514 | -0.13(-2.24%) |
Jan 29, 2016 | 5.899 | 6.226 | 5.841 | 6.014 | 446,906 | +0.15(+2.63%) |
Jan 28, 2016 | 6.399 | 6.447 | 5.823 | 5.860 | 293,883 | -0.49(-7.73%) |
Jan 27, 2016 | 6.236 | 6.457 | 6.236 | 6.351 | 390,252 | +0.12(+1.85%) |
Jan 26, 2016 | 5.957 | 6.240 | 5.870 | 6.236 | 442,241 | +0.33(+5.54%) |
Jan 25, 2016 | 6.149 | 6.149 | 5.851 | 5.908 | 146,901 | -0.19(-3.15%) |
Jan 22, 2016 | 6.139 | 6.294 | 5.966 | 6.101 | 474,893 | +0.16(+2.76%) |
Jan 21, 2016 | 5.774 | 6.014 | 5.687 | 5.937 | 240,890 | +0.30(+5.29%) |
Jan 20, 2016 | 5.533 | 5.774 | 5.206 | 5.639 | 339,900 | +0.13(+2.45%) |
Jan 19, 2016 | 6.130 | 6.130 | 5.326 | 5.504 | 322,226 | -0.53(-8.77%) |
Jan 15, 2016 | 6.967 | 6.034 | 6.034 | 6.034 | 412,764 | -1.20(-16.62%) |
Jan 14, 2016 | 6.919 | 7.366 | 6.736 | 7.236 | 124,849 | +0.38(+5.47%) |
Jan 13, 2016 | 7.034 | 7.294 | 6.755 | 6.861 | 128,551 | -0.17(-2.46%) |
Jan 12, 2016 | 7.265 | 7.390 | 6.795 | 7.034 | 167,385 | -0.12(-1.62%) |
Jan 11, 2016 | 7.804 | 7.814 | 7.073 | 7.150 | 188,895 | -0.59(-7.59%) |
Jan 08, 2016 | 7.949 | 8.237 | 7.650 | 7.737 | 187,322 | -0.13(-1.71%) |
Jan 07, 2016 | 8.420 | 8.449 | 7.862 | 7.872 | 187,417 | -0.72(-8.40%) |
Jan 06, 2016 | 8.969 | 9.055 | 8.507 | 8.593 | 142,878 | -0.49(-5.40%) |
Jan 05, 2016 | 9.142 | 9.142 | 8.901 | 9.084 | 104,252 | -0.06(-0.63%) |
Jan 04, 2016 | 9.498 | 9.565 | 9.113 | 9.142 | 142,741 | -0.56(-5.75%) |
Dec 31, 2015 | 9.430 | 9.700 | 9.700 | 9.700 | 114,933 | +0.27(+2.86%) |
Dec 30, 2015 | 9.065 | 9.464 | 8.988 | 9.430 | 112,200 | +0.32(+3.48%) |
Dec 29, 2015 | 9.681 | 9.681 | 8.988 | 9.113 | 186,818 | -0.49(-5.11%) |
Dec 28, 2015 | 9.402 | 9.604 | 9.224 | 9.604 | 143,169 | +0.14(+1.53%) |
Dec 24, 2015 | 9.450 | 9.459 | 9.459 | 9.459 | 30,240 | -0.04(-0.41%) |
Dec 23, 2015 | 9.171 | 9.536 | 9.171 | 9.498 | 73,314 | +0.38(+4.11%) |
Dec 22, 2015 | 9.123 | 9.248 | 9.017 | 9.123 | 113,907 | -0.01(-0.11%) |
Dec 21, 2015 | 9.325 | 9.382 | 9.046 | 9.132 | 137,928 | -0.08(-0.84%) |
Dec 18, 2015 | 8.766 | 9.373 | 8.747 | 9.209 | 568,713 | +0.37(+4.14%) |
Dec 17, 2015 | 9.055 | 9.190 | 8.641 | 8.843 | 159,827 | -0.23(-2.55%) |
Dec 16, 2015 | 9.084 | 9.411 | 8.901 | 9.074 | 109,568 | +0.09(+0.96%) |
Dec 15, 2015 | 8.969 | 9.248 | 8.882 | 8.988 | 128,397 | +0.16(+1.85%) |
Dec 14, 2015 | 8.892 | 9.046 | 8.382 | 8.824 | 185,432 | +0.11(+1.21%) |
Dec 11, 2015 | 9.190 | 9.238 | 8.680 | 8.718 | 169,898 | -0.65(-6.98%) |
Dec 10, 2015 | 9.507 | 9.604 | 9.353 | 9.373 | 72,789 | -0.20(-2.11%) |
Dec 09, 2015 | 9.729 | 10.05 | 9.507 | 9.575 | 98,156 | -0.15(-1.58%) |
Dec 08, 2015 | 9.777 | 9.844 | 9.498 | 9.729 | 134,239 | -0.11(-1.08%) |
Dec 07, 2015 | 10.26 | 10.26 | 9.633 | 9.835 | 195,032 | -0.50(-4.84%) |
Dec 04, 2015 | 10.67 | 10.67 | 10.31 | 10.34 | 118,933 | -0.36(-3.33%) |
Dec 03, 2015 | 10.70 | 10.82 | 10.56 | 10.69 | 86,202 | +0.03(+0.27%) |
Dec 02, 2015 | 10.97 | 11.08 | 10.56 | 10.66 | 165,379 | -0.34(-3.06%) |
Dec 01, 2015 | 10.92 | 11.10 | 10.73 | 11.00 | 142,007 | +0.24(+2.24%) |
Nov 30, 2015 | 10.55 | 10.85 | 10.41 | 10.76 | 268,617 | +0.19(+1.82%) |
Nov 27, 2015 | 10.60 | 10.73 | 10.49 | 10.57 | 78,013 | +0.01(+0.09%) |
Nov 25, 2015 | 10.30 | 10.56 | 10.56 | 10.56 | 139,978 | +0.26(+2.52%) |
Nov 24, 2015 | 10.48 | 10.58 | 10.10 | 10.30 | 193,599 | -0.21(-2.01%) |
Nov 23, 2015 | 10.59 | 10.66 | 10.35 | 10.51 | 68,227 | -0.12(-1.09%) |
Nov 20, 2015 | 10.66 | 10.79 | 10.61 | 10.62 | 119,665 | +0.02(+0.18%) |
Nov 19, 2015 | 10.58 | 10.64 | 10.43 | 10.60 | 103,097 | +0.04(+0.36%) |
Nov 18, 2015 | 10.71 | 10.97 | 10.51 | 10.57 | 92,241 | -0.11(-0.99%) |
Nov 17, 2015 | 10.90 | 10.96 | 10.49 | 10.67 | 124,669 | -0.16(-1.51%) |
Nov 16, 2015 | 10.97 | 11.04 | 10.59 | 10.84 | 154,699 | -0.11(-0.97%) |
Nov 13, 2015 | 11.29 | 11.49 | 10.92 | 10.94 | 132,882 | -0.47(-4.13%) |
Nov 12, 2015 | 11.58 | 11.71 | 11.34 | 11.41 | 119,237 | -0.24(-2.06%) |
Nov 11, 2015 | 11.80 | 11.80 | 11.58 | 11.65 | 118,058 | -0.14(-1.22%) |
Nov 10, 2015 | 11.44 | 11.84 | 11.37 | 11.80 | 184,766 | +0.49(+4.34%) |
Nov 09, 2015 | 11.65 | 11.68 | 11.12 | 11.31 | 149,493 | -0.35(-2.97%) |
Nov 06, 2015 | 11.31 | 11.75 | 11.29 | 11.65 | 229,497 | +0.33(+2.89%) |
Nov 05, 2015 | 10.95 | 11.36 | 10.95 | 11.33 | 166,808 | +0.38(+3.43%) |
Nov 04, 2015 | 10.84 | 11.03 | 10.59 | 10.95 | 447,262 | +0.16(+1.52%) |
Nov 03, 2015 | 11.63 | 11.78 | 10.73 | 10.79 | 315,524 | -0.96(-8.19%) |
Nov 02, 2015 | 11.12 | 11.78 | 10.97 | 11.75 | 210,281 | +0.57(+5.08%) |
Oct 30, 2015 | 11.40 | 11.47 | 10.98 | 11.18 | 192,143 | -0.14(-1.27%) |
Oct 29, 2015 | 11.33 | 11.89 | 11.17 | 11.33 | 162,485 | -0.13(-1.09%) |
Oct 28, 2015 | 9.989 | 11.54 | 9.873 | 11.45 | 639,403 | +1.78(+18.41%) |
Oct 27, 2015 | 9.700 | 10.01 | 9.450 | 9.671 | 241,803 | -0.10(-0.99%) |
Oct 26, 2015 | 9.940 | 9.940 | 9.681 | 9.767 | 124,024 | -0.13(-1.26%) |
Oct 23, 2015 | 9.989 | 10.08 | 9.787 | 9.892 | 254,503 | -0.05(-0.48%) |
Oct 22, 2015 | 9.787 | 10.11 | 9.787 | 9.940 | 175,453 | +0.21(+2.18%) |
Oct 21, 2015 | 10.01 | 10.10 | 9.719 | 9.729 | 46,527 | -0.23(-2.32%) |
Oct 20, 2015 | 9.796 | 10.04 | 9.681 | 9.960 | 174,019 | +0.16(+1.67%) |
Oct 19, 2015 | 10.27 | 10.36 | 9.719 | 9.796 | 103,842 | -0.59(-5.65%) |
Oct 16, 2015 | 10.36 | 10.41 | 10.08 | 10.38 | 74,390 | +0.05(+0.47%) |
Oct 15, 2015 | 10.31 | 10.38 | 10.15 | 10.34 | 159,381 | +0.04(+0.37%) |
Oct 14, 2015 | 10.30 | 10.33 | 9.974 | 10.30 | 123,449 | +0.03(+0.28%) |
Oct 13, 2015 | 10.48 | 10.59 | 10.26 | 10.27 | 86,767 | -0.28(-2.65%) |
Oct 12, 2015 | 10.86 | 10.86 | 10.51 | 10.55 | 84,955 | -0.27(-2.49%) |
Oct 09, 2015 | 11.02 | 11.11 | 10.82 | 10.82 | 162,143 | -0.14(-1.32%) |
Oct 08, 2015 | 10.85 | 11.13 | 10.85 | 10.96 | 116,727 | +0.07(+0.62%) |
Oct 07, 2015 | 10.58 | 10.99 | 10.58 | 10.89 | 107,054 | +0.36(+3.38%) |
Oct 06, 2015 | 10.57 | 10.80 | 10.37 | 10.54 | 82,055 | -0.18(-1.71%) |
Oct 05, 2015 | 10.06 | 10.87 | 10.06 | 10.72 | 114,305 | +0.76(+7.63%) |
Oct 02, 2015 | 9.700 | 9.979 | 9.565 | 9.960 | 183,505 | +0.21(+2.17%) |
Oct 01, 2015 | 9.767 | 9.921 | 9.671 | 9.748 | 164,006 | +0.05(+0.50%) |
Sep 30, 2015 | 9.710 | 9.921 | 9.623 | 9.700 | 143,179 | +0.06(+0.60%) |
Sep 29, 2015 | 9.642 | 9.710 | 9.556 | 9.642 | 202,411 | -0.03(-0.30%) |
Sep 28, 2015 | 9.671 | 9.676 | 9.450 | 9.671 | 187,522 | -0.08(-0.79%) |
Sep 25, 2015 | 9.777 | 9.864 | 9.633 | 9.748 | 243,069 | +0.05(+0.50%) |
Sep 24, 2015 | 9.950 | 9.950 | 9.594 | 9.700 | 346,346 | -0.16(-1.66%) |
Sep 23, 2015 | 10.36 | 10.36 | 9.777 | 9.864 | 98,603 | -0.43(-4.21%) |
Sep 22, 2015 | 10.68 | 10.78 | 10.16 | 10.30 | 157,985 | -0.48(-4.46%) |
Sep 21, 2015 | 11.02 | 11.15 | 10.73 | 10.78 | 172,328 | -0.22(-2.01%) |
Sep 18, 2015 | 11.16 | 11.17 | 10.68 | 11.00 | 331,817 | -0.30(-2.64%) |
Sep 17, 2015 | 11.25 | 11.55 | 11.25 | 11.30 | 209,241 | +0.06(+0.51%) |
Sep 16, 2015 | 11.24 | 11.43 | 11.23 | 11.24 | 144,105 | +0.06(+0.52%) |
Sep 15, 2015 | 11.31 | 11.53 | 11.11 | 11.18 | 138,039 | -0.03(-0.26%) |
Sep 14, 2015 | 11.35 | 11.35 | 11.10 | 11.21 | 76,491 | -0.06(-0.51%) |
Sep 11, 2015 | 11.26 | 11.36 | 11.13 | 11.27 | 101,725 | -0.13(-1.10%) |
Sep 10, 2015 | 11.36 | 11.45 | 11.19 | 11.39 | 243,184 | +0.09(+0.77%) |
Sep 09, 2015 | 11.44 | 11.53 | 11.29 | 11.31 | 135,296 | -0.09(-0.76%) |
Sep 08, 2015 | 11.61 | 11.61 | 11.31 | 11.39 | 148,298 | +0.03(+0.25%) |
Sep 04, 2015 | 11.69 | 11.36 | 11.36 | 11.36 | 138,107 | -0.36(-3.04%) |
Sep 03, 2015 | 11.84 | 11.94 | 11.70 | 11.72 | 161,202 | -0.13(-1.14%) |
Sep 02, 2015 | 12.13 | 12.32 | 11.79 | 11.86 | 215,938 | -0.22(-1.83%) |
Sep 01, 2015 | 12.50 | 12.50 | 12.06 | 12.08 | 192,641 | -0.59(-4.64%) |
Aug 31, 2015 | 12.16 | 12.78 | 11.92 | 12.66 | 175,978 | +0.54(+4.44%) |
Aug 28, 2015 | 11.82 | 12.20 | 11.82 | 12.12 | 201,294 | +0.30(+2.52%) |
Aug 27, 2015 | 11.69 | 11.93 | 11.63 | 11.83 | 288,789 | +0.18(+1.57%) |
Aug 26, 2015 | 11.59 | 11.77 | 11.44 | 11.64 | 290,748 | +0.22(+1.94%) |
Aug 25, 2015 | 12.13 | 12.29 | 11.37 | 11.42 | 210,459 | -0.53(-4.43%) |
Aug 24, 2015 | 11.66 | 12.52 | 11.55 | 11.95 | 253,480 | -0.11(-0.88%) |
Aug 21, 2015 | 11.97 | 12.32 | 11.93 | 12.06 | 240,666 | -0.21(-1.73%) |
Aug 20, 2015 | 12.38 | 12.54 | 12.20 | 12.27 | 144,237 | -0.19(-1.54%) |
Aug 19, 2015 | 12.51 | 12.63 | 12.15 | 12.46 | 150,845 | -0.12(-0.92%) |
Aug 18, 2015 | 12.62 | 12.72 | 12.44 | 12.58 | 90,502 | +0.00(+0.00%) |
Aug 17, 2015 | 12.75 | 12.75 | 12.50 | 12.58 | 70,221 | -0.08(-0.61%) |
Aug 14, 2015 | 12.44 | 12.70 | 12.44 | 12.65 | 35,967 | +0.15(+1.23%) |
Aug 13, 2015 | 12.70 | 12.81 | 12.45 | 12.50 | 126,383 | -0.20(-1.59%) |
Aug 12, 2015 | 12.89 | 12.93 | 12.60 | 12.70 | 178,836 | -0.28(-2.15%) |
Aug 11, 2015 | 13.54 | 13.56 | 12.89 | 12.98 | 205,933 | -0.60(-4.39%) |
Aug 10, 2015 | 13.29 | 13.59 | 13.24 | 13.58 | 181,699 | +0.38(+2.92%) |
Aug 07, 2015 | 12.64 | 13.63 | 12.64 | 13.19 | 562,577 | +0.59(+4.66%) |
Aug 06, 2015 | 12.53 | 12.93 | 12.35 | 12.61 | 341,530 | +0.16(+1.31%) |
Aug 05, 2015 | 12.75 | 12.84 | 12.27 | 12.44 | 285,189 | -0.24(-1.90%) |
Aug 04, 2015 | 13.54 | 13.87 | 12.52 | 12.68 | 165,252 | -0.88(-6.46%) |
Aug 03, 2015 | 13.59 | 13.71 | 13.30 | 13.56 | 247,333 | +0.03(+0.21%) |
Jul 31, 2015 | 14.56 | 14.66 | 13.50 | 13.53 | 282,774 | -0.91(-6.33%) |
Jul 30, 2015 | 15.32 | 15.32 | 14.27 | 14.44 | 263,661 | -0.96(-6.25%) |
Jul 29, 2015 | 15.95 | 16.24 | 14.92 | 15.41 | 463,299 | -0.53(-3.32%) |
Jul 28, 2015 | 16.25 | 16.28 | 15.86 | 15.94 | 147,174 | -0.16(-1.02%) |
Jul 27, 2015 | 16.36 | 16.45 | 16.04 | 16.10 | 58,226 | -0.35(-2.11%) |
Jul 24, 2015 | 17.06 | 17.09 | 16.36 | 16.45 | 76,437 | -0.69(-4.04%) |
Jul 23, 2015 | 17.62 | 17.69 | 17.04 | 17.14 | 63,706 | -0.56(-3.15%) |
Jul 22, 2015 | 17.59 | 17.80 | 17.58 | 17.70 | 116,801 | -0.09(-0.49%) |
Jul 21, 2015 | 17.90 | 18.13 | 17.60 | 17.78 | 57,515 | -0.16(-0.91%) |
Jul 20, 2015 | 18.76 | 18.77 | 17.80 | 17.95 | 64,650 | -0.79(-4.21%) |
Jul 17, 2015 | 18.91 | 19.00 | 18.61 | 18.74 | 63,232 | -0.12(-0.61%) |
Jul 16, 2015 | 18.53 | 18.95 | 18.32 | 18.85 | 74,814 | +0.46(+2.51%) |
Jul 15, 2015 | 18.18 | 18.41 | 17.67 | 18.39 | 104,306 | +0.19(+1.06%) |
Jul 14, 2015 | 18.13 | 18.33 | 18.07 | 18.20 | 49,214 | +0.00(+0.00%) |
Jul 13, 2015 | 17.61 | 18.27 | 17.56 | 18.20 | 85,068 | +0.64(+3.62%) |
Jul 10, 2015 | 17.46 | 17.95 | 17.35 | 17.56 | 92,441 | +0.24(+1.39%) |
Jul 09, 2015 | 17.32 | 17.63 | 17.17 | 17.32 | 117,719 | +0.16(+0.95%) |
Jul 08, 2015 | 17.57 | 17.83 | 16.65 | 17.16 | 194,557 | -0.64(-3.57%) |
Jul 07, 2015 | 17.99 | 18.03 | 16.94 | 17.79 | 227,184 | -0.24(-1.33%) |
Jul 06, 2015 | 18.43 | 18.61 | 17.99 | 18.03 | 144,213 | -0.59(-3.15%) |
Jul 02, 2015 | 18.88 | 18.62 | 18.62 | 18.62 | 100,281 | -0.21(-1.12%) |
Jul 01, 2015 | 20.08 | 20.08 | 18.79 | 18.83 | 121,655 | -0.98(-4.95%) |
Jun 30, 2015 | 20.41 | 20.55 | 19.63 | 19.81 | 64,528 | -0.47(-2.32%) |
Jun 29, 2015 | 20.90 | 21.00 | 20.22 | 20.29 | 48,027 | -0.75(-3.57%) |
Jun 26, 2015 | 21.28 | 21.37 | 20.92 | 21.04 | 79,675 | -0.12(-0.55%) |
Jun 25, 2015 | 21.46 | 21.46 | 20.94 | 21.15 | 25,886 | -0.16(-0.77%) |
Jun 24, 2015 | 21.46 | 21.50 | 21.12 | 21.31 | 29,465 | -0.10(-0.45%) |
Jun 23, 2015 | 21.06 | 21.41 | 21.06 | 21.41 | 29,386 | +0.27(+1.27%) |
Jun 22, 2015 | 21.34 | 21.36 | 21.10 | 21.14 | 30,049 | -0.05(-0.23%) |
Jun 19, 2015 | 21.09 | 21.41 | 20.98 | 21.19 | 88,429 | +0.20(+0.96%) |
Jun 18, 2015 | 20.84 | 21.05 | 20.78 | 20.99 | 100,017 | +0.32(+1.54%) |
Jun 17, 2015 | 21.05 | 21.16 | 20.64 | 20.67 | 44,765 | -0.26(-1.24%) |
Jun 16, 2015 | 20.73 | 21.01 | 20.60 | 20.93 | 51,875 | +0.12(+0.55%) |
Jun 15, 2015 | 20.70 | 20.95 | 20.55 | 20.81 | 41,439 | +0.07(+0.32%) |
Jun 12, 2015 | 20.80 | 20.86 | 20.64 | 20.75 | 31,056 | -0.05(-0.23%) |
Jun 11, 2015 | 20.74 | 21.10 | 20.59 | 20.80 | 33,774 | -0.02(-0.09%) |
Jun 10, 2015 | 20.91 | 21.19 | 20.77 | 20.81 | 35,119 | +0.11(+0.51%) |
Jun 09, 2015 | 20.82 | 20.96 | 20.67 | 20.71 | 23,989 | -0.14(-0.69%) |
Jun 08, 2015 | 21.10 | 21.10 | 20.83 | 20.85 | 28,593 | -0.21(-1.01%) |
Jun 05, 2015 | 20.80 | 21.14 | 20.73 | 21.06 | 29,288 | +0.34(+1.62%) |
Jun 04, 2015 | 21.26 | 21.33 | 20.70 | 20.73 | 29,719 | -0.56(-2.62%) |
Jun 03, 2015 | 21.01 | 21.30 | 20.72 | 21.29 | 29,604 | +0.38(+1.84%) |
Jun 02, 2015 | 21.03 | 21.45 | 20.83 | 20.90 | 32,668 | -0.11(-0.50%) |
Jun 01, 2015 | 20.87 | 21.26 | 20.58 | 21.01 | 70,784 | +0.20(+0.97%) |
May 29, 2015 | 21.02 | 21.04 | 20.58 | 20.80 | 45,015 | -0.22(-1.05%) |
May 28, 2015 | 20.80 | 21.06 | 20.78 | 21.03 | 21,367 | -0.11(-0.50%) |
May 27, 2015 | 20.96 | 21.16 | 20.65 | 21.13 | 22,840 | +0.33(+1.57%) |
May 26, 2015 | 21.27 | 21.31 | 20.71 | 20.80 | 51,875 | -0.59(-2.74%) |
May 22, 2015 | 21.35 | 21.39 | 21.39 | 21.39 | 53,933 | +0.03(+0.14%) |
May 21, 2015 | 21.62 | 21.76 | 21.35 | 21.36 | 34,887 | -0.26(-1.20%) |
May 20, 2015 | 21.81 | 21.81 | 21.45 | 21.62 | 25,556 | -0.08(-0.35%) |
May 19, 2015 | 21.82 | 21.82 | 21.59 | 21.70 | 39,247 | -0.14(-0.66%) |
May 18, 2015 | 21.61 | 21.96 | 21.44 | 21.84 | 61,162 | +0.14(+0.67%) |
May 15, 2015 | 21.57 | 21.81 | 21.31 | 21.70 | 51,512 | +0.11(+0.49%) |
May 14, 2015 | 21.35 | 21.62 | 21.21 | 21.59 | 31,342 | +0.33(+1.54%) |
May 13, 2015 | 21.39 | 21.39 | 21.06 | 21.27 | 25,749 | -0.04(-0.18%) |
May 12, 2015 | 21.49 | 21.52 | 20.98 | 21.31 | 49,667 | -0.21(-0.98%) |
May 11, 2015 | 21.84 | 21.96 | 21.43 | 21.52 | 57,559 | -0.38(-1.71%) |
May 08, 2015 | 22.01 | 22.10 | 21.71 | 21.89 | 54,177 | +0.17(+0.80%) |
May 07, 2015 | 21.50 | 21.83 | 21.48 | 21.72 | 72,720 | +0.11(+0.49%) |
May 06, 2015 | 21.57 | 21.66 | 21.19 | 21.61 | 62,001 | +0.05(+0.22%) |
May 05, 2015 | 21.47 | 21.75 | 21.18 | 21.57 | 90,247 | -0.04(-0.18%) |
May 04, 2015 | 21.74 | 21.80 | 21.40 | 21.60 | 52,439 | -0.14(-0.66%) |