Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.980 | 10.32 | 9.450 | 9.580 | 254,946 | -0.37(-3.72%) |
Apr 28, 2016 | 9.940 | 10.30 | 9.940 | 9.950 | 108,377 | -0.02(-0.20%) |
Apr 27, 2016 | 9.790 | 10.08 | 9.790 | 9.970 | 157,166 | +0.16(+1.63%) |
Apr 26, 2016 | 9.920 | 9.920 | 9.640 | 9.810 | 154,561 | -0.09(-0.91%) |
Apr 25, 2016 | 10.04 | 10.22 | 9.625 | 9.900 | 203,383 | -0.18(-1.79%) |
Apr 22, 2016 | 9.810 | 10.19 | 9.810 | 10.08 | 169,001 | +0.29(+2.96%) |
Apr 21, 2016 | 9.280 | 9.850 | 9.280 | 9.790 | 330,269 | +0.53(+5.72%) |
Apr 20, 2016 | 9.140 | 9.430 | 9.140 | 9.260 | 164,470 | +0.09(+0.98%) |
Apr 19, 2016 | 8.960 | 9.230 | 8.880 | 9.170 | 285,965 | +0.22(+2.46%) |
Apr 18, 2016 | 9.120 | 9.120 | 8.790 | 8.950 | 173,728 | -0.15(-1.65%) |
Apr 15, 2016 | 8.700 | 9.190 | 8.560 | 9.100 | 251,592 | +0.38(+4.36%) |
Apr 14, 2016 | 8.680 | 8.850 | 8.670 | 8.720 | 514,921 | +0.03(+0.35%) |
Apr 13, 2016 | 8.530 | 8.840 | 8.470 | 8.690 | 424,704 | +0.16(+1.88%) |
Apr 12, 2016 | 8.860 | 8.960 | 8.500 | 8.530 | 1,266,971 | -0.26(-2.96%) |
Apr 11, 2016 | 8.830 | 9.080 | 8.735 | 8.790 | 231,781 | +0.00(+0.00%) |
Apr 08, 2016 | 8.440 | 8.900 | 8.390 | 8.790 | 258,020 | +0.47(+5.65%) |
Apr 07, 2016 | 8.380 | 8.480 | 8.170 | 8.320 | 222,015 | -0.09(-1.07%) |
Apr 06, 2016 | 8.250 | 8.520 | 8.145 | 8.410 | 221,700 | +0.21(+2.56%) |
Apr 05, 2016 | 8.240 | 8.350 | 8.090 | 8.200 | 253,812 | -0.13(-1.56%) |
Apr 04, 2016 | 8.360 | 8.600 | 8.280 | 8.330 | 268,124 | +0.01(+0.12%) |
Apr 01, 2016 | 8.090 | 8.335 | 7.970 | 8.320 | 201,590 | +0.25(+3.10%) |
Mar 31, 2016 | 8.080 | 8.240 | 7.940 | 8.070 | 198,083 | -0.03(-0.37%) |
Mar 30, 2016 | 7.990 | 8.180 | 7.980 | 8.100 | 244,412 | +0.15(+1.89%) |
Mar 29, 2016 | 7.340 | 8.000 | 7.250 | 7.950 | 263,610 | +0.57(+7.72%) |
Mar 28, 2016 | 7.500 | 7.520 | 7.150 | 7.380 | 194,870 | -0.09(-1.20%) |
Mar 24, 2016 | 7.410 | 7.470 | 7.470 | 7.470 | 130,400 | -0.03(-0.40%) |
Mar 23, 2016 | 7.650 | 7.925 | 7.490 | 7.500 | 339,998 | -0.21(-2.72%) |
Mar 22, 2016 | 7.660 | 7.790 | 7.550 | 7.710 | 187,752 | -0.01(-0.13%) |
Mar 21, 2016 | 7.480 | 8.030 | 7.480 | 7.720 | 233,058 | +0.19(+2.52%) |
Mar 18, 2016 | 7.210 | 7.620 | 7.100 | 7.530 | 605,962 | +0.35(+4.87%) |
Mar 17, 2016 | 7.090 | 7.320 | 6.930 | 7.180 | 273,805 | +0.09(+1.27%) |
Mar 16, 2016 | 7.310 | 7.480 | 6.940 | 7.090 | 317,827 | -0.29(-3.93%) |
Mar 15, 2016 | 7.810 | 7.810 | 7.280 | 7.380 | 282,499 | -0.52(-6.58%) |
Mar 14, 2016 | 7.650 | 8.012 | 7.510 | 7.900 | 363,613 | +0.21(+2.73%) |
Mar 11, 2016 | 7.500 | 7.700 | 7.370 | 7.690 | 299,084 | +0.25(+3.36%) |
Mar 10, 2016 | 7.460 | 7.630 | 7.130 | 7.440 | 382,456 | +0.00(+0.00%) |
Mar 09, 2016 | 7.380 | 7.450 | 7.040 | 7.440 | 299,086 | +0.14(+1.92%) |
Mar 08, 2016 | 7.300 | 7.500 | 7.180 | 7.300 | 1,905,882 | -0.05(-0.68%) |
Mar 07, 2016 | 7.090 | 7.370 | 7.060 | 7.350 | 827,385 | +0.25(+3.52%) |
Mar 04, 2016 | 7.230 | 7.255 | 7.070 | 7.100 | 325,875 | -0.12(-1.66%) |
Mar 03, 2016 | 7.040 | 7.240 | 7.040 | 7.220 | 354,251 | +0.16(+2.27%) |
Mar 02, 2016 | 6.740 | 7.100 | 6.740 | 7.060 | 343,476 | +0.26(+3.82%) |
Mar 01, 2016 | 6.720 | 6.980 | 6.500 | 6.800 | 195,131 | +0.17(+2.56%) |
Feb 29, 2016 | 6.640 | 6.860 | 6.520 | 6.630 | 315,576 | -0.01(-0.15%) |
Feb 26, 2016 | 6.390 | 6.670 | 6.390 | 6.640 | 336,186 | +0.24(+3.75%) |
Feb 25, 2016 | 6.400 | 6.590 | 6.140 | 6.400 | 165,050 | -0.01(-0.16%) |
Feb 24, 2016 | 6.210 | 6.500 | 5.970 | 6.410 | 215,882 | +0.11(+1.75%) |
Feb 23, 2016 | 6.330 | 6.490 | 6.240 | 6.300 | 349,073 | -0.10(-1.56%) |
Feb 22, 2016 | 6.160 | 6.600 | 5.907 | 6.400 | 333,146 | +0.25(+4.07%) |
Feb 19, 2016 | 6.150 | 6.420 | 6.000 | 6.150 | 192,013 | -0.08(-1.28%) |
Feb 18, 2016 | 6.380 | 6.640 | 6.160 | 6.230 | 258,273 | -0.16(-2.50%) |
Feb 17, 2016 | 6.220 | 6.500 | 6.180 | 6.390 | 356,318 | +0.20(+3.23%) |
Feb 16, 2016 | 5.910 | 6.220 | 5.810 | 6.190 | 333,606 | +0.36(+6.17%) |
Feb 12, 2016 | 6.040 | 5.830 | 5.830 | 5.830 | 320,500 | -0.19(-3.16%) |
Feb 11, 2016 | 5.580 | 6.140 | 5.370 | 6.020 | 1,323,916 | +0.32(+5.61%) |
Feb 10, 2016 | 5.870 | 6.500 | 5.640 | 5.700 | 434,393 | -0.08(-1.38%) |
Feb 09, 2016 | 5.430 | 5.990 | 5.090 | 5.780 | 746,234 | +0.31(+5.67%) |
Feb 08, 2016 | 6.420 | 6.440 | 5.240 | 5.470 | 1,256,675 | -1.01(-15.59%) |
Feb 05, 2016 | 7.520 | 7.540 | 5.640 | 6.480 | 871,230 | +0.15(+2.37%) |
Feb 04, 2016 | 6.420 | 6.590 | 6.160 | 6.330 | 390,022 | -0.15(-2.31%) |
Feb 03, 2016 | 6.390 | 6.755 | 6.040 | 6.480 | 397,447 | +0.11(+1.73%) |
Feb 02, 2016 | 6.270 | 6.680 | 6.210 | 6.370 | 436,819 | -0.08(-1.24%) |
Feb 01, 2016 | 6.600 | 6.890 | 6.330 | 6.450 | 619,088 | -0.26(-3.87%) |
Jan 29, 2016 | 6.300 | 6.710 | 6.245 | 6.710 | 385,118 | +0.39(+6.17%) |
Jan 28, 2016 | 6.680 | 6.705 | 6.230 | 6.320 | 701,983 | -0.31(-4.68%) |
Jan 27, 2016 | 6.500 | 6.800 | 6.420 | 6.630 | 440,485 | +0.05(+0.76%) |
Jan 26, 2016 | 6.650 | 6.650 | 6.240 | 6.580 | 597,196 | -0.05(-0.75%) |
Jan 25, 2016 | 6.550 | 6.900 | 6.500 | 6.630 | 317,054 | -0.07(-1.04%) |
Jan 22, 2016 | 6.750 | 6.890 | 6.530 | 6.700 | 528,249 | +0.16(+2.45%) |
Jan 21, 2016 | 6.170 | 6.610 | 5.870 | 6.540 | 1,022,061 | +0.32(+5.14%) |
Jan 20, 2016 | 6.890 | 6.890 | 4.840 | 6.220 | 2,237,147 | -1.22(-16.40%) |
Jan 19, 2016 | 8.810 | 8.850 | 7.160 | 7.440 | 1,199,058 | -1.24(-14.29%) |
Jan 15, 2016 | 8.380 | 8.680 | 8.680 | 8.680 | 480,200 | +0.11(+1.28%) |
Jan 14, 2016 | 8.110 | 8.905 | 7.920 | 8.570 | 539,334 | +0.60(+7.53%) |
Jan 13, 2016 | 8.820 | 9.320 | 7.520 | 7.970 | 761,897 | -0.83(-9.43%) |
Jan 12, 2016 | 9.530 | 10.27 | 8.100 | 8.800 | 1,010,202 | +0.03(+0.34%) |
Jan 11, 2016 | 9.340 | 9.340 | 8.200 | 8.770 | 987,326 | -0.47(-5.09%) |
Jan 08, 2016 | 9.820 | 10.09 | 9.220 | 9.240 | 331,178 | -0.56(-5.71%) |
Jan 07, 2016 | 9.750 | 10.23 | 9.575 | 9.800 | 485,915 | +0.23(+2.40%) |
Jan 06, 2016 | 9.490 | 10.98 | 9.310 | 9.570 | 327,613 | -0.05(-0.52%) |
Jan 05, 2016 | 10.15 | 10.37 | 9.360 | 9.620 | 367,568 | -0.50(-4.94%) |
Jan 04, 2016 | 10.61 | 10.91 | 10.03 | 10.12 | 503,889 | -0.69(-6.38%) |
Dec 31, 2015 | 10.64 | 10.81 | 10.81 | 10.81 | 198,600 | +0.12(+1.12%) |
Dec 30, 2015 | 10.78 | 11.19 | 10.50 | 10.69 | 228,318 | -0.17(-1.57%) |
Dec 29, 2015 | 10.67 | 11.19 | 10.67 | 10.86 | 159,217 | +0.29(+2.74%) |
Dec 28, 2015 | 11.12 | 11.12 | 10.48 | 10.57 | 173,514 | -0.57(-5.12%) |
Dec 24, 2015 | 10.69 | 11.14 | 11.14 | 11.14 | 196,200 | +0.42(+3.92%) |
Dec 23, 2015 | 10.74 | 10.92 | 10.56 | 10.72 | 254,627 | +0.07(+0.66%) |
Dec 22, 2015 | 11.13 | 11.15 | 10.56 | 10.65 | 211,696 | -0.44(-3.97%) |
Dec 21, 2015 | 10.77 | 11.12 | 10.58 | 11.09 | 263,186 | +0.37(+3.45%) |
Dec 18, 2015 | 10.40 | 10.89 | 10.20 | 10.72 | 436,422 | +0.30(+2.88%) |
Dec 17, 2015 | 10.36 | 10.54 | 10.05 | 10.42 | 244,390 | +0.08(+0.77%) |
Dec 16, 2015 | 10.15 | 10.40 | 9.960 | 10.34 | 273,177 | +0.24(+2.38%) |
Dec 15, 2015 | 9.520 | 10.41 | 9.507 | 10.10 | 321,835 | +0.66(+6.99%) |
Dec 14, 2015 | 9.400 | 9.760 | 9.350 | 9.440 | 273,605 | +0.08(+0.85%) |
Dec 11, 2015 | 9.790 | 9.920 | 9.300 | 9.360 | 337,159 | -0.62(-6.21%) |
Dec 10, 2015 | 9.800 | 10.12 | 9.600 | 9.980 | 305,585 | +0.13(+1.32%) |
Dec 09, 2015 | 10.07 | 10.41 | 9.750 | 9.850 | 340,422 | -0.26(-2.57%) |
Dec 08, 2015 | 9.610 | 10.21 | 9.430 | 10.11 | 220,909 | +0.41(+4.23%) |
Dec 07, 2015 | 10.18 | 10.27 | 9.602 | 9.700 | 361,510 | -0.48(-4.72%) |
Dec 04, 2015 | 10.07 | 10.44 | 9.920 | 10.18 | 310,079 | +0.09(+0.89%) |
Dec 03, 2015 | 10.82 | 10.82 | 10.05 | 10.09 | 311,302 | -0.68(-6.31%) |
Dec 02, 2015 | 11.50 | 11.51 | 10.71 | 10.77 | 368,576 | -0.73(-6.35%) |
Dec 01, 2015 | 11.49 | 11.66 | 11.19 | 11.50 | 514,969 | +0.13(+1.14%) |
Nov 30, 2015 | 10.65 | 11.46 | 10.61 | 11.37 | 554,053 | +0.77(+7.26%) |
Nov 27, 2015 | 10.93 | 10.93 | 10.52 | 10.60 | 155,529 | -0.26(-2.39%) |
Nov 25, 2015 | 10.34 | 10.86 | 10.86 | 10.86 | 445,500 | +0.52(+5.03%) |
Nov 24, 2015 | 9.930 | 10.36 | 9.860 | 10.34 | 383,012 | +0.37(+3.71%) |
Nov 23, 2015 | 9.750 | 10.00 | 9.620 | 9.970 | 524,384 | +0.17(+1.73%) |
Nov 20, 2015 | 10.15 | 10.29 | 9.780 | 9.800 | 378,831 | -0.24(-2.44%) |
Nov 19, 2015 | 10.22 | 10.31 | 9.800 | 10.04 | 521,489 | -0.17(-1.62%) |
Nov 18, 2015 | 9.840 | 10.27 | 9.840 | 10.21 | 400,687 | +0.36(+3.65%) |
Nov 17, 2015 | 10.11 | 10.13 | 9.760 | 9.850 | 560,356 | -0.30(-2.96%) |
Nov 16, 2015 | 10.07 | 10.29 | 9.750 | 10.15 | 543,902 | +0.04(+0.40%) |
Nov 13, 2015 | 10.13 | 10.17 | 9.750 | 10.11 | 437,864 | -0.07(-0.69%) |
Nov 12, 2015 | 10.16 | 10.59 | 10.14 | 10.18 | 1,427,115 | -0.15(-1.45%) |
Nov 11, 2015 | 9.980 | 10.66 | 9.950 | 10.33 | 2,080,447 | +0.47(+4.77%) |
Nov 10, 2015 | 9.980 | 10.03 | 9.530 | 9.860 | 611,979 | -0.18(-1.79%) |
Nov 09, 2015 | 10.30 | 10.53 | 9.980 | 10.04 | 530,145 | -0.25(-2.43%) |
Nov 06, 2015 | 10.12 | 10.59 | 9.960 | 10.29 | 604,425 | -0.06(-0.58%) |
Nov 05, 2015 | 11.05 | 11.18 | 10.24 | 10.35 | 547,384 | -0.65(-5.91%) |
Nov 04, 2015 | 12.02 | 12.09 | 10.53 | 11.00 | 800,848 | -0.95(-7.95%) |
Nov 03, 2015 | 11.50 | 12.08 | 11.29 | 11.95 | 738,657 | +0.38(+3.28%) |
Nov 02, 2015 | 10.70 | 11.70 | 10.58 | 11.57 | 1,450,571 | +0.76(+7.03%) |
Oct 30, 2015 | 9.330 | 10.98 | 8.640 | 10.81 | 3,947,258 | +3.43(+46.48%) |
Oct 29, 2015 | 7.430 | 7.670 | 7.260 | 7.380 | 709,400 | -0.10(-1.34%) |
Oct 28, 2015 | 7.440 | 7.660 | 7.200 | 7.480 | 461,545 | +0.03(+0.40%) |
Oct 27, 2015 | 7.540 | 7.764 | 7.420 | 7.450 | 473,456 | -0.14(-1.84%) |
Oct 26, 2015 | 7.960 | 8.268 | 7.520 | 7.590 | 544,908 | -0.37(-4.65%) |
Oct 23, 2015 | 8.120 | 8.350 | 7.960 | 7.960 | 278,347 | -0.07(-0.87%) |
Oct 22, 2015 | 8.050 | 8.230 | 7.810 | 8.030 | 312,758 | +0.10(+1.26%) |
Oct 21, 2015 | 8.400 | 8.410 | 7.780 | 7.930 | 345,718 | -0.38(-4.57%) |
Oct 20, 2015 | 8.630 | 8.700 | 8.290 | 8.310 | 239,896 | -0.27(-3.15%) |
Oct 19, 2015 | 9.060 | 9.240 | 8.540 | 8.580 | 510,975 | -0.54(-5.92%) |
Oct 16, 2015 | 9.320 | 9.704 | 9.080 | 9.120 | 397,098 | -0.15(-1.62%) |
Oct 15, 2015 | 9.050 | 9.400 | 8.930 | 9.270 | 339,724 | +0.28(+3.11%) |
Oct 14, 2015 | 8.850 | 9.420 | 8.850 | 8.990 | 916,014 | +0.21(+2.39%) |
Oct 13, 2015 | 9.350 | 9.886 | 8.740 | 8.780 | 671,571 | -0.62(-6.60%) |
Oct 12, 2015 | 9.530 | 9.610 | 9.310 | 9.400 | 377,751 | -0.17(-1.78%) |
Oct 09, 2015 | 9.500 | 9.670 | 9.410 | 9.570 | 314,827 | +0.07(+0.74%) |
Oct 08, 2015 | 9.420 | 9.600 | 9.230 | 9.500 | 266,631 | +0.01(+0.11%) |
Oct 07, 2015 | 9.490 | 9.630 | 9.290 | 9.490 | 483,698 | +0.09(+0.96%) |
Oct 06, 2015 | 8.960 | 9.450 | 8.900 | 9.400 | 488,389 | +0.39(+4.33%) |
Oct 05, 2015 | 8.440 | 9.050 | 8.410 | 9.010 | 642,834 | +0.64(+7.65%) |
Oct 02, 2015 | 7.990 | 8.410 | 7.510 | 8.370 | 736,998 | +0.29(+3.59%) |
Oct 01, 2015 | 8.090 | 8.640 | 7.930 | 8.080 | 710,898 | -0.03(-0.37%) |
Sep 30, 2015 | 8.190 | 8.555 | 7.870 | 8.110 | 525,322 | -0.02(-0.25%) |
Sep 29, 2015 | 8.520 | 8.860 | 8.010 | 8.130 | 521,825 | -0.35(-4.13%) |
Sep 28, 2015 | 9.240 | 9.240 | 8.350 | 8.480 | 641,416 | -0.73(-7.93%) |
Sep 25, 2015 | 10.35 | 10.43 | 9.200 | 9.210 | 478,380 | -1.02(-9.97%) |
Sep 24, 2015 | 10.35 | 10.57 | 10.04 | 10.23 | 276,867 | -0.17(-1.63%) |
Sep 23, 2015 | 10.84 | 10.95 | 10.40 | 10.40 | 445,887 | -0.40(-3.70%) |
Sep 22, 2015 | 11.06 | 11.06 | 10.69 | 10.80 | 437,562 | -0.44(-3.91%) |
Sep 21, 2015 | 11.65 | 12.00 | 11.18 | 11.24 | 477,609 | -0.27(-2.35%) |
Sep 18, 2015 | 11.53 | 11.81 | 11.43 | 11.51 | 387,580 | -0.25(-2.13%) |
Sep 17, 2015 | 11.92 | 12.01 | 11.72 | 11.76 | 396,247 | -0.21(-1.75%) |
Sep 16, 2015 | 11.70 | 12.06 | 11.57 | 11.97 | 479,483 | +0.19(+1.61%) |
Sep 15, 2015 | 11.37 | 11.99 | 11.31 | 11.78 | 458,278 | +0.51(+4.53%) |
Sep 14, 2015 | 11.58 | 11.65 | 11.18 | 11.27 | 617,141 | -0.31(-2.68%) |
Sep 11, 2015 | 11.21 | 11.62 | 11.21 | 11.58 | 368,178 | +0.20(+1.76%) |
Sep 10, 2015 | 11.16 | 11.57 | 11.16 | 11.38 | 336,006 | +0.25(+2.25%) |
Sep 09, 2015 | 11.34 | 11.45 | 11.04 | 11.13 | 335,585 | -0.05(-0.45%) |
Sep 08, 2015 | 11.12 | 11.46 | 10.89 | 11.18 | 450,448 | +0.30(+2.76%) |
Sep 04, 2015 | 10.81 | 10.88 | 10.88 | 10.88 | 225,500 | -0.15(-1.36%) |
Sep 03, 2015 | 11.33 | 11.46 | 10.98 | 11.03 | 285,234 | -0.34(-2.99%) |
Sep 02, 2015 | 11.75 | 11.88 | 11.02 | 11.37 | 324,366 | -0.21(-1.81%) |
Sep 01, 2015 | 11.92 | 12.23 | 11.51 | 11.58 | 480,681 | -0.61(-5.00%) |
Aug 31, 2015 | 11.53 | 12.38 | 11.53 | 12.19 | 418,832 | +0.49(+4.19%) |
Aug 28, 2015 | 11.43 | 11.96 | 11.35 | 11.70 | 407,481 | +0.32(+2.81%) |
Aug 27, 2015 | 11.50 | 11.53 | 10.86 | 11.38 | 880,444 | -0.37(-3.15%) |
Aug 26, 2015 | 11.88 | 12.02 | 11.44 | 11.75 | 585,289 | +0.16(+1.38%) |
Aug 25, 2015 | 12.67 | 12.83 | 11.53 | 11.59 | 672,769 | -0.67(-5.46%) |
Aug 24, 2015 | 12.01 | 12.74 | 11.90 | 12.26 | 478,646 | -0.28(-2.23%) |
Aug 21, 2015 | 12.41 | 12.85 | 12.29 | 12.54 | 928,252 | +0.02(+0.16%) |
Aug 20, 2015 | 12.69 | 12.85 | 12.46 | 12.52 | 686,272 | -0.29(-2.26%) |
Aug 19, 2015 | 12.67 | 12.97 | 12.38 | 12.81 | 503,042 | -0.03(-0.23%) |
Aug 18, 2015 | 12.75 | 12.92 | 12.50 | 12.84 | 427,011 | -0.05(-0.39%) |
Aug 17, 2015 | 12.76 | 12.91 | 12.38 | 12.89 | 482,472 | +0.00(+0.00%) |
Aug 14, 2015 | 12.65 | 12.92 | 12.16 | 12.89 | 643,514 | +0.35(+2.79%) |
Aug 13, 2015 | 13.00 | 13.16 | 12.42 | 12.54 | 835,257 | -0.48(-3.69%) |
Aug 12, 2015 | 12.55 | 13.17 | 12.55 | 13.02 | 1,394,202 | +0.22(+1.72%) |
Aug 11, 2015 | 13.00 | 13.25 | 12.30 | 12.80 | 864,990 | -0.22(-1.69%) |
Aug 10, 2015 | 12.62 | 13.25 | 11.90 | 13.02 | 2,757,683 | +0.17(+1.32%) |
Aug 07, 2015 | 12.28 | 13.05 | 10.90 | 12.85 | 5,870,387 | -7.08(-35.52%) |
Aug 06, 2015 | 19.95 | 20.18 | 19.34 | 19.93 | 686,700 | -0.07(-0.35%) |
Aug 05, 2015 | 20.38 | 20.38 | 20.05 | 20.00 | 234,263 | -0.06(-0.30%) |
Aug 04, 2015 | 19.92 | 20.66 | 19.77 | 20.06 | 219,777 | +0.11(+0.55%) |
Aug 03, 2015 | 20.08 | 20.61 | 19.46 | 19.95 | 239,444 | -0.08(-0.40%) |
Jul 31, 2015 | 19.70 | 20.95 | 19.10 | 20.03 | 829,364 | +0.29(+1.47%) |
Jul 30, 2015 | 20.58 | 20.63 | 19.70 | 19.74 | 287,688 | -0.85(-4.13%) |
Jul 29, 2015 | 21.17 | 21.52 | 20.49 | 20.59 | 226,412 | -0.58(-2.74%) |
Jul 28, 2015 | 22.08 | 22.12 | 20.81 | 21.17 | 270,630 | -0.70(-3.20%) |
Jul 27, 2015 | 22.16 | 22.63 | 21.70 | 21.87 | 187,100 | -0.64(-2.84%) |
Jul 24, 2015 | 22.20 | 23.33 | 22.16 | 22.51 | 223,572 | +0.14(+0.63%) |
Jul 23, 2015 | 22.43 | 22.48 | 21.32 | 22.37 | 256,316 | -0.15(-0.67%) |
Jul 22, 2015 | 22.33 | 22.94 | 22.23 | 22.52 | 158,307 | +0.00(+0.00%) |
Jul 21, 2015 | 22.74 | 22.94 | 22.28 | 22.52 | 238,828 | -0.31(-1.36%) |
Jul 20, 2015 | 23.24 | 23.29 | 22.55 | 22.83 | 199,616 | -0.41(-1.76%) |
Jul 17, 2015 | 22.97 | 23.65 | 22.97 | 23.24 | 174,866 | +0.33(+1.44%) |
Jul 16, 2015 | 22.99 | 23.35 | 22.24 | 22.91 | 228,497 | +0.21(+0.93%) |
Jul 15, 2015 | 23.52 | 23.81 | 22.56 | 22.70 | 224,757 | -0.90(-3.81%) |
Jul 14, 2015 | 23.24 | 23.80 | 23.14 | 23.60 | 133,039 | +0.40(+1.72%) |
Jul 13, 2015 | 23.03 | 23.37 | 22.79 | 23.20 | 255,146 | +0.45(+1.98%) |
Jul 10, 2015 | 22.29 | 22.98 | 21.89 | 22.75 | 204,028 | +0.86(+3.93%) |
Jul 09, 2015 | 22.61 | 22.78 | 21.78 | 21.89 | 205,565 | -0.27(-1.22%) |
Jul 08, 2015 | 22.54 | 23.09 | 22.00 | 22.16 | 175,320 | -0.71(-3.10%) |
Jul 07, 2015 | 23.09 | 23.09 | 22.25 | 22.87 | 161,812 | -0.11(-0.48%) |
Jul 06, 2015 | 22.75 | 23.12 | 22.37 | 22.98 | 207,040 | +0.05(+0.22%) |
Jul 02, 2015 | 23.35 | 22.93 | 22.93 | 22.93 | 150,800 | -0.50(-2.13%) |
Jul 01, 2015 | 24.43 | 24.43 | 22.63 | 23.43 | 360,302 | -0.77(-3.18%) |
Jun 30, 2015 | 24.25 | 24.34 | 23.76 | 24.20 | 267,701 | +0.32(+1.34%) |
Jun 29, 2015 | 25.05 | 25.49 | 23.78 | 23.88 | 237,562 | -1.52(-5.98%) |
Jun 26, 2015 | 25.51 | 26.11 | 25.12 | 25.40 | 267,659 | -0.16(-0.63%) |
Jun 25, 2015 | 25.95 | 25.95 | 25.15 | 25.56 | 155,589 | -0.13(-0.51%) |
Jun 24, 2015 | 25.84 | 25.85 | 25.50 | 25.69 | 365,678 | -0.24(-0.93%) |
Jun 23, 2015 | 25.40 | 25.97 | 25.13 | 25.93 | 317,980 | +0.72(+2.86%) |
Jun 22, 2015 | 25.53 | 26.00 | 25.16 | 25.21 | 488,382 | -0.08(-0.32%) |
Jun 19, 2015 | 25.30 | 25.49 | 24.97 | 25.29 | 330,933 | +0.09(+0.36%) |
Jun 18, 2015 | 25.24 | 25.76 | 24.97 | 25.20 | 319,042 | +0.18(+0.72%) |
Jun 17, 2015 | 25.39 | 25.78 | 24.86 | 25.02 | 367,952 | -0.14(-0.56%) |
Jun 16, 2015 | 24.42 | 25.28 | 24.30 | 25.16 | 235,259 | +0.65(+2.65%) |
Jun 15, 2015 | 24.20 | 24.75 | 24.18 | 24.51 | 205,175 | -0.04(-0.16%) |
Jun 12, 2015 | 24.30 | 24.67 | 24.11 | 24.55 | 230,765 | +0.18(+0.74%) |
Jun 11, 2015 | 24.65 | 24.89 | 24.13 | 24.37 | 233,831 | -0.28(-1.14%) |
Jun 10, 2015 | 24.37 | 25.00 | 24.03 | 24.65 | 356,881 | +0.56(+2.32%) |
Jun 09, 2015 | 23.61 | 24.18 | 23.04 | 24.09 | 480,696 | +0.43(+1.82%) |
Jun 08, 2015 | 23.56 | 23.79 | 23.37 | 23.66 | 256,837 | +0.02(+0.08%) |
Jun 05, 2015 | 23.36 | 23.75 | 23.13 | 23.64 | 410,820 | +0.25(+1.07%) |
Jun 04, 2015 | 24.32 | 24.54 | 23.02 | 23.39 | 639,061 | -0.93(-3.82%) |
Jun 03, 2015 | 23.56 | 24.46 | 23.42 | 24.32 | 304,727 | +0.82(+3.49%) |
Jun 02, 2015 | 23.46 | 23.71 | 23.03 | 23.50 | 337,649 | -0.19(-0.80%) |
Jun 01, 2015 | 22.00 | 24.34 | 22.00 | 23.69 | 883,421 | +0.05(+0.21%) |
May 29, 2015 | 24.35 | 24.61 | 23.62 | 23.64 | 312,852 | -0.69(-2.84%) |
May 28, 2015 | 24.55 | 24.74 | 23.94 | 24.33 | 286,173 | -0.41(-1.66%) |
May 27, 2015 | 24.32 | 25.05 | 24.01 | 24.74 | 359,853 | +0.43(+1.77%) |
May 26, 2015 | 24.47 | 24.54 | 23.87 | 24.31 | 310,834 | -0.40(-1.62%) |
May 22, 2015 | 25.05 | 24.71 | 24.71 | 24.71 | 347,300 | -0.52(-2.06%) |
May 21, 2015 | 25.70 | 25.97 | 24.90 | 25.23 | 258,454 | -0.59(-2.29%) |
May 20, 2015 | 26.10 | 26.10 | 25.44 | 25.82 | 301,139 | -0.17(-0.65%) |
May 19, 2015 | 26.10 | 26.18 | 25.26 | 25.99 | 295,756 | +0.15(+0.58%) |
May 18, 2015 | 25.28 | 26.41 | 25.05 | 25.84 | 441,217 | +0.81(+3.24%) |
May 15, 2015 | 25.26 | 25.41 | 24.65 | 25.03 | 437,648 | -0.40(-1.57%) |
May 14, 2015 | 25.56 | 25.93 | 25.20 | 25.43 | 418,121 | -0.11(-0.43%) |
May 13, 2015 | 26.82 | 27.10 | 25.36 | 25.54 | 554,462 | -1.17(-4.38%) |
May 12, 2015 | 27.17 | 27.50 | 26.52 | 26.71 | 356,019 | -0.86(-3.12%) |
May 11, 2015 | 26.78 | 28.75 | 26.33 | 27.57 | 1,053,454 | +0.62(+2.30%) |
May 08, 2015 | 28.68 | 29.00 | 25.63 | 26.95 | 4,119,618 | -10.48(-28.00%) |
May 07, 2015 | 36.76 | 38.73 | 35.94 | 37.43 | 807,300 | +0.83(+2.27%) |
May 06, 2015 | 36.49 | 37.00 | 36.16 | 36.60 | 296,686 | +0.10(+0.27%) |
May 05, 2015 | 38.61 | 38.99 | 36.45 | 36.50 | 356,046 | -1.99(-5.17%) |
May 04, 2015 | 37.89 | 39.84 | 37.67 | 38.49 | 458,431 | +0.78(+2.07%) |