Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.11 | 15.51 | 15.00 | 15.25 | 897,915 | +0.22(+1.46%) |
Mar 30, 2016 | 15.70 | 15.71 | 14.82 | 15.03 | 637,379 | -0.44(-2.84%) |
Mar 29, 2016 | 14.02 | 15.51 | 13.92 | 15.47 | 1,166,254 | +1.35(+9.56%) |
Mar 28, 2016 | 14.56 | 14.63 | 13.93 | 14.12 | 522,734 | -0.28(-1.94%) |
Mar 24, 2016 | 14.67 | 14.40 | 14.40 | 14.40 | 497,900 | -0.27(-1.84%) |
Mar 23, 2016 | 15.02 | 15.22 | 14.67 | 14.67 | 613,422 | -0.33(-2.20%) |
Mar 22, 2016 | 14.72 | 15.11 | 14.62 | 15.00 | 649,964 | +0.28(+1.90%) |
Mar 21, 2016 | 14.06 | 14.75 | 14.02 | 14.72 | 528,780 | +0.63(+4.47%) |
Mar 18, 2016 | 13.98 | 14.22 | 13.43 | 14.09 | 1,240,969 | +0.20(+1.44%) |
Mar 17, 2016 | 14.51 | 14.79 | 13.42 | 13.89 | 730,781 | -0.64(-4.40%) |
Mar 16, 2016 | 14.53 | 15.02 | 14.38 | 14.53 | 342,074 | -0.06(-0.41%) |
Mar 15, 2016 | 15.36 | 15.54 | 14.30 | 14.59 | 676,323 | -0.91(-5.87%) |
Mar 14, 2016 | 15.48 | 15.80 | 15.36 | 15.50 | 575,092 | -0.15(-0.96%) |
Mar 11, 2016 | 15.51 | 15.87 | 15.38 | 15.65 | 782,175 | +0.28(+1.82%) |
Mar 10, 2016 | 15.44 | 15.99 | 15.22 | 15.37 | 1,283,978 | +0.16(+1.05%) |
Mar 09, 2016 | 14.65 | 15.77 | 14.25 | 15.21 | 1,382,347 | +0.56(+3.82%) |
Mar 08, 2016 | 14.81 | 15.15 | 14.60 | 14.65 | 1,240,290 | -0.20(-1.35%) |
Mar 07, 2016 | 14.27 | 15.07 | 14.04 | 14.85 | 1,239,787 | +0.47(+3.27%) |
Mar 04, 2016 | 14.00 | 14.74 | 13.59 | 14.38 | 1,653,546 | +0.39(+2.79%) |
Mar 03, 2016 | 14.04 | 14.95 | 13.23 | 13.99 | 1,552,757 | +0.62(+4.64%) |
Mar 02, 2016 | 12.85 | 13.61 | 12.80 | 13.37 | 753,261 | +0.39(+3.00%) |
Mar 01, 2016 | 12.72 | 13.00 | 12.15 | 12.98 | 879,065 | +0.44(+3.51%) |
Feb 29, 2016 | 13.22 | 13.50 | 12.53 | 12.54 | 765,583 | -0.71(-5.36%) |
Feb 26, 2016 | 13.31 | 13.57 | 13.00 | 13.25 | 447,824 | +0.06(+0.45%) |
Feb 25, 2016 | 13.57 | 13.61 | 12.80 | 13.19 | 515,944 | -0.34(-2.51%) |
Feb 24, 2016 | 13.13 | 13.70 | 12.92 | 13.53 | 397,793 | +0.18(+1.35%) |
Feb 23, 2016 | 13.42 | 13.76 | 13.15 | 13.35 | 437,375 | -0.27(-1.98%) |
Feb 22, 2016 | 13.89 | 13.91 | 13.40 | 13.62 | 589,768 | -0.02(-0.15%) |
Feb 19, 2016 | 13.01 | 13.79 | 12.75 | 13.64 | 562,237 | +0.52(+3.96%) |
Feb 18, 2016 | 13.32 | 13.32 | 12.84 | 13.12 | 598,226 | -0.23(-1.72%) |
Feb 17, 2016 | 13.24 | 13.71 | 12.83 | 13.35 | 567,082 | +0.21(+1.60%) |
Feb 16, 2016 | 13.04 | 13.26 | 12.73 | 13.14 | 558,733 | +0.30(+2.34%) |
Feb 12, 2016 | 12.46 | 12.84 | 12.84 | 12.84 | 640,300 | +0.48(+3.88%) |
Feb 11, 2016 | 12.17 | 12.48 | 11.98 | 12.36 | 614,974 | -0.12(-0.96%) |
Feb 10, 2016 | 12.31 | 13.27 | 12.20 | 12.48 | 911,098 | +0.35(+2.89%) |
Feb 09, 2016 | 12.16 | 12.94 | 11.83 | 12.13 | 1,210,834 | -0.41(-3.27%) |
Feb 08, 2016 | 12.24 | 13.94 | 11.79 | 12.54 | 2,999,190 | +0.41(+3.38%) |
Feb 05, 2016 | 10.08 | 14.59 | 9.510 | 12.13 | 4,673,846 | +2.00(+19.74%) |
Feb 04, 2016 | 10.52 | 10.79 | 9.830 | 10.13 | 756,524 | -0.47(-4.43%) |
Feb 03, 2016 | 10.84 | 10.84 | 10.11 | 10.60 | 362,156 | -0.13(-1.21%) |
Feb 02, 2016 | 11.12 | 11.12 | 10.60 | 10.73 | 407,282 | -0.54(-4.79%) |
Feb 01, 2016 | 11.23 | 11.60 | 10.78 | 11.27 | 525,322 | -0.07(-0.62%) |
Jan 29, 2016 | 10.56 | 11.50 | 10.42 | 11.34 | 819,264 | +0.74(+6.98%) |
Jan 28, 2016 | 11.16 | 11.25 | 10.32 | 10.60 | 612,082 | -0.44(-3.99%) |
Jan 27, 2016 | 11.70 | 11.98 | 10.79 | 11.04 | 431,814 | -0.71(-6.04%) |
Jan 26, 2016 | 11.97 | 12.01 | 11.32 | 11.75 | 394,383 | -0.17(-1.43%) |
Jan 25, 2016 | 12.35 | 12.85 | 11.87 | 11.92 | 479,690 | -0.55(-4.41%) |
Jan 22, 2016 | 12.02 | 12.49 | 11.75 | 12.47 | 497,989 | +0.72(+6.13%) |
Jan 21, 2016 | 12.27 | 12.49 | 11.73 | 11.75 | 550,020 | -0.54(-4.39%) |
Jan 20, 2016 | 10.92 | 12.58 | 10.75 | 12.29 | 968,362 | +1.15(+10.32%) |
Jan 19, 2016 | 11.52 | 11.85 | 10.89 | 11.14 | 758,253 | -0.15(-1.33%) |
Jan 15, 2016 | 10.92 | 11.29 | 11.29 | 11.29 | 652,000 | -0.05(-0.44%) |
Jan 14, 2016 | 11.07 | 11.53 | 10.46 | 11.34 | 526,338 | +0.47(+4.32%) |
Jan 13, 2016 | 11.34 | 11.76 | 10.71 | 10.87 | 748,959 | -0.61(-5.31%) |
Jan 12, 2016 | 11.49 | 11.82 | 11.19 | 11.48 | 711,580 | +0.23(+2.04%) |
Jan 11, 2016 | 11.82 | 11.83 | 10.75 | 11.25 | 1,582,092 | -0.44(-3.76%) |
Jan 08, 2016 | 12.91 | 12.91 | 11.61 | 11.69 | 931,613 | -1.09(-8.53%) |
Jan 07, 2016 | 12.39 | 12.84 | 12.22 | 12.78 | 819,943 | +0.08(+0.63%) |
Jan 06, 2016 | 13.32 | 13.32 | 12.59 | 12.70 | 614,322 | -0.73(-5.44%) |
Jan 05, 2016 | 13.23 | 13.89 | 12.95 | 13.43 | 596,146 | +0.29(+2.21%) |
Jan 04, 2016 | 13.16 | 13.44 | 12.90 | 13.14 | 766,892 | -0.30(-2.23%) |
Dec 31, 2015 | 13.66 | 13.44 | 13.44 | 13.44 | 623,100 | -0.25(-1.79%) |
Dec 30, 2015 | 13.51 | 13.79 | 13.40 | 13.69 | 345,242 | +0.21(+1.60%) |
Dec 29, 2015 | 13.76 | 14.00 | 13.26 | 13.47 | 803,058 | -0.53(-3.79%) |
Dec 28, 2015 | 13.84 | 14.14 | 13.43 | 14.00 | 715,568 | -0.14(-0.99%) |
Dec 24, 2015 | 14.28 | 14.14 | 14.14 | 14.14 | 223,500 | -0.19(-1.33%) |
Dec 23, 2015 | 14.25 | 14.50 | 13.97 | 14.33 | 532,176 | +0.23(+1.63%) |
Dec 22, 2015 | 14.22 | 14.37 | 13.80 | 14.10 | 519,928 | -0.12(-0.84%) |
Dec 21, 2015 | 14.22 | 14.36 | 13.80 | 14.22 | 563,219 | +0.09(+0.64%) |
Dec 18, 2015 | 13.73 | 14.44 | 13.00 | 14.13 | 1,823,030 | +0.29(+2.10%) |
Dec 17, 2015 | 13.81 | 14.06 | 13.36 | 13.84 | 650,608 | +0.19(+1.39%) |
Dec 16, 2015 | 13.49 | 13.79 | 13.27 | 13.65 | 719,717 | +0.40(+3.02%) |
Dec 15, 2015 | 12.93 | 13.41 | 12.89 | 13.25 | 823,253 | +0.47(+3.68%) |
Dec 14, 2015 | 13.07 | 13.32 | 12.54 | 12.78 | 1,035,841 | -0.39(-2.96%) |
Dec 11, 2015 | 14.00 | 14.19 | 12.95 | 13.17 | 1,352,634 | -1.07(-7.51%) |
Dec 10, 2015 | 14.63 | 14.86 | 14.14 | 14.24 | 906,100 | -0.35(-2.40%) |
Dec 09, 2015 | 14.80 | 14.90 | 14.30 | 14.59 | 632,623 | -0.23(-1.55%) |
Dec 08, 2015 | 14.05 | 14.94 | 14.01 | 14.82 | 652,140 | +0.38(+2.63%) |
Dec 07, 2015 | 14.65 | 14.85 | 14.12 | 14.44 | 964,256 | -0.14(-0.96%) |
Dec 04, 2015 | 14.97 | 15.00 | 14.01 | 14.58 | 1,990,272 | -0.87(-5.63%) |
Dec 03, 2015 | 16.11 | 16.19 | 15.14 | 15.45 | 627,209 | -0.81(-4.98%) |
Dec 02, 2015 | 16.63 | 16.91 | 16.22 | 16.26 | 561,322 | -0.45(-2.69%) |
Dec 01, 2015 | 16.37 | 16.79 | 16.24 | 16.71 | 593,924 | +0.55(+3.40%) |
Nov 30, 2015 | 16.78 | 16.79 | 15.72 | 16.16 | 500,008 | -0.50(-3.00%) |
Nov 27, 2015 | 16.38 | 16.80 | 16.16 | 16.66 | 245,635 | +0.29(+1.77%) |
Nov 25, 2015 | 16.22 | 16.37 | 16.37 | 16.37 | 542,100 | +0.08(+0.49%) |
Nov 24, 2015 | 15.32 | 16.43 | 15.24 | 16.29 | 840,413 | +0.96(+6.26%) |
Nov 23, 2015 | 15.58 | 15.84 | 15.14 | 15.33 | 1,086,549 | -0.12(-0.78%) |
Nov 20, 2015 | 15.97 | 15.97 | 15.44 | 15.45 | 733,179 | -0.52(-3.26%) |
Nov 19, 2015 | 16.63 | 16.63 | 15.79 | 15.97 | 671,908 | -0.54(-3.27%) |
Nov 18, 2015 | 16.70 | 16.76 | 16.15 | 16.51 | 770,983 | -0.17(-1.02%) |
Nov 17, 2015 | 16.01 | 16.85 | 15.94 | 16.68 | 827,480 | +0.57(+3.54%) |
Nov 16, 2015 | 16.09 | 16.40 | 15.84 | 16.11 | 667,287 | -0.09(-0.56%) |
Nov 13, 2015 | 16.26 | 16.82 | 15.97 | 16.20 | 941,512 | -0.12(-0.74%) |
Nov 12, 2015 | 16.29 | 16.42 | 13.76 | 16.32 | 2,574,399 | -1.27(-7.22%) |
Nov 11, 2015 | 18.86 | 18.95 | 17.57 | 17.59 | 624,788 | -1.27(-6.73%) |
Nov 10, 2015 | 18.15 | 19.22 | 18.05 | 18.86 | 668,131 | +0.59(+3.23%) |
Nov 09, 2015 | 18.11 | 18.55 | 18.02 | 18.27 | 667,567 | +0.16(+0.88%) |
Nov 06, 2015 | 17.62 | 18.30 | 17.08 | 18.11 | 602,855 | +0.33(+1.86%) |
Nov 05, 2015 | 18.18 | 18.26 | 17.12 | 17.78 | 632,994 | -0.48(-2.63%) |
Nov 04, 2015 | 18.88 | 20.39 | 17.78 | 18.26 | 1,220,110 | +0.48(+2.70%) |
Nov 03, 2015 | 17.29 | 18.22 | 16.85 | 17.78 | 795,007 | +0.56(+3.25%) |
Nov 02, 2015 | 16.50 | 17.55 | 16.44 | 17.22 | 732,261 | +0.72(+4.36%) |
Oct 30, 2015 | 16.60 | 17.07 | 16.21 | 16.50 | 552,228 | -0.03(-0.18%) |
Oct 29, 2015 | 16.89 | 17.60 | 16.47 | 16.53 | 473,945 | -0.38(-2.25%) |
Oct 28, 2015 | 16.05 | 17.14 | 15.60 | 16.91 | 835,063 | +1.21(+7.71%) |
Oct 27, 2015 | 15.68 | 16.06 | 15.42 | 15.70 | 388,351 | +0.11(+0.71%) |
Oct 26, 2015 | 15.88 | 16.36 | 15.36 | 15.59 | 418,832 | -0.38(-2.38%) |
Oct 23, 2015 | 15.44 | 16.32 | 15.40 | 15.97 | 626,093 | +0.70(+4.58%) |
Oct 22, 2015 | 15.86 | 15.86 | 14.80 | 15.27 | 626,492 | -0.54(-3.42%) |
Oct 21, 2015 | 15.81 | 16.05 | 15.05 | 15.81 | 805,128 | +0.02(+0.13%) |
Oct 20, 2015 | 17.41 | 17.46 | 15.64 | 15.79 | 789,306 | -1.59(-9.15%) |
Oct 19, 2015 | 16.27 | 17.80 | 16.01 | 17.38 | 780,891 | +1.07(+6.56%) |
Oct 16, 2015 | 16.31 | 16.45 | 15.77 | 16.31 | 978,606 | +0.10(+0.62%) |
Oct 15, 2015 | 14.26 | 16.39 | 13.97 | 16.21 | 1,433,037 | +2.27(+16.28%) |
Oct 14, 2015 | 14.69 | 15.20 | 13.73 | 13.94 | 645,209 | -0.75(-5.11%) |
Oct 13, 2015 | 14.55 | 15.24 | 14.43 | 14.69 | 970,603 | +0.08(+0.55%) |
Oct 12, 2015 | 14.57 | 14.79 | 14.05 | 14.61 | 664,136 | +0.13(+0.90%) |
Oct 09, 2015 | 14.38 | 14.93 | 14.17 | 14.48 | 497,160 | +0.16(+1.12%) |
Oct 08, 2015 | 14.47 | 14.52 | 13.79 | 14.32 | 802,526 | -0.15(-1.04%) |
Oct 07, 2015 | 13.82 | 14.69 | 13.17 | 14.47 | 1,034,406 | +0.70(+5.08%) |
Oct 06, 2015 | 14.91 | 15.09 | 13.50 | 13.77 | 601,477 | -1.24(-8.26%) |
Oct 05, 2015 | 15.45 | 15.57 | 14.58 | 15.01 | 774,567 | -0.32(-2.09%) |
Oct 02, 2015 | 13.99 | 15.65 | 13.86 | 15.33 | 984,507 | +1.18(+8.34%) |
Oct 01, 2015 | 14.20 | 14.36 | 13.53 | 14.15 | 889,870 | +0.12(+0.86%) |
Sep 30, 2015 | 14.00 | 14.18 | 13.43 | 14.03 | 945,228 | +0.41(+3.01%) |
Sep 29, 2015 | 14.59 | 15.18 | 13.32 | 13.62 | 1,447,553 | -0.89(-6.13%) |
Sep 28, 2015 | 16.56 | 16.74 | 14.14 | 14.51 | 1,360,275 | -2.06(-12.43%) |
Sep 25, 2015 | 18.38 | 18.41 | 16.29 | 16.57 | 883,942 | -1.64(-9.01%) |
Sep 24, 2015 | 19.06 | 19.13 | 17.69 | 18.21 | 748,186 | -0.96(-5.01%) |
Sep 23, 2015 | 19.41 | 19.62 | 19.08 | 19.17 | 641,741 | -0.10(-0.54%) |
Sep 22, 2015 | 18.96 | 20.08 | 18.75 | 19.27 | 823,709 | -0.18(-0.90%) |
Sep 21, 2015 | 21.38 | 21.38 | 19.32 | 19.45 | 726,653 | -1.52(-7.25%) |
Sep 18, 2015 | 20.83 | 21.65 | 20.35 | 20.97 | 4,091,707 | -0.17(-0.80%) |
Sep 17, 2015 | 20.37 | 21.32 | 20.16 | 21.14 | 1,008,605 | +0.69(+3.37%) |
Sep 16, 2015 | 20.30 | 20.52 | 19.65 | 20.45 | 615,033 | +0.23(+1.14%) |
Sep 15, 2015 | 20.21 | 20.50 | 20.03 | 20.22 | 486,811 | +0.06(+0.30%) |
Sep 14, 2015 | 20.16 | 21.00 | 19.81 | 20.16 | 1,140,403 | -0.04(-0.20%) |
Sep 11, 2015 | 19.42 | 20.25 | 19.30 | 20.20 | 686,981 | +0.75(+3.86%) |
Sep 10, 2015 | 18.70 | 19.49 | 18.62 | 19.45 | 657,259 | +0.72(+3.84%) |
Sep 09, 2015 | 20.10 | 20.10 | 18.49 | 18.73 | 873,778 | -1.23(-6.16%) |
Sep 08, 2015 | 19.99 | 20.00 | 19.21 | 19.96 | 632,134 | +0.34(+1.73%) |
Sep 04, 2015 | 19.52 | 19.62 | 19.62 | 19.62 | 691,100 | -0.04(-0.20%) |
Sep 03, 2015 | 19.96 | 20.46 | 19.17 | 19.66 | 972,654 | -0.09(-0.46%) |
Sep 02, 2015 | 19.05 | 19.77 | 18.23 | 19.75 | 1,070,105 | +0.92(+4.89%) |
Sep 01, 2015 | 17.64 | 19.09 | 17.57 | 18.83 | 1,455,490 | +0.68(+3.75%) |
Aug 31, 2015 | 17.61 | 18.22 | 17.51 | 18.15 | 796,162 | +0.35(+1.97%) |
Aug 28, 2015 | 17.49 | 17.96 | 17.30 | 17.80 | 681,158 | +0.28(+1.60%) |
Aug 27, 2015 | 16.63 | 17.52 | 16.51 | 17.52 | 816,968 | +1.04(+6.31%) |
Aug 26, 2015 | 16.12 | 16.57 | 15.68 | 16.48 | 661,038 | +0.74(+4.70%) |
Aug 25, 2015 | 16.27 | 16.27 | 15.52 | 15.74 | 802,343 | +0.35(+2.27%) |
Aug 24, 2015 | 15.63 | 16.33 | 14.53 | 15.39 | 838,214 | -1.34(-8.01%) |
Aug 21, 2015 | 16.49 | 17.20 | 16.11 | 16.73 | 911,092 | -0.04(-0.24%) |
Aug 20, 2015 | 18.15 | 18.58 | 16.57 | 16.77 | 779,553 | -1.64(-8.91%) |
Aug 19, 2015 | 17.30 | 18.58 | 17.11 | 18.41 | 867,385 | +0.96(+5.50%) |
Aug 18, 2015 | 18.40 | 18.46 | 17.38 | 17.45 | 615,953 | -0.92(-5.01%) |
Aug 17, 2015 | 17.31 | 18.56 | 17.07 | 18.37 | 695,523 | +0.93(+5.33%) |
Aug 14, 2015 | 17.35 | 17.54 | 16.52 | 17.44 | 888,292 | +0.01(+0.06%) |
Aug 13, 2015 | 17.83 | 18.27 | 17.39 | 17.43 | 524,627 | -0.63(-3.49%) |
Aug 12, 2015 | 17.63 | 18.34 | 17.35 | 18.06 | 589,421 | +0.32(+1.80%) |
Aug 11, 2015 | 17.81 | 18.29 | 17.60 | 17.74 | 641,768 | -0.10(-0.56%) |
Aug 10, 2015 | 17.69 | 18.12 | 17.33 | 17.84 | 765,327 | +0.24(+1.36%) |
Aug 07, 2015 | 18.40 | 18.59 | 16.88 | 17.60 | 1,019,369 | -0.94(-5.07%) |
Aug 06, 2015 | 18.51 | 19.84 | 18.31 | 18.54 | 1,135,291 | -0.68(-3.54%) |
Aug 05, 2015 | 22.34 | 23.30 | 19.01 | 19.22 | 2,546,523 | -2.04(-9.60%) |
Aug 04, 2015 | 21.19 | 21.50 | 21.00 | 21.26 | 687,798 | +0.16(+0.76%) |
Aug 03, 2015 | 21.34 | 22.07 | 20.62 | 21.10 | 804,121 | -0.11(-0.52%) |
Jul 31, 2015 | 20.52 | 21.54 | 20.36 | 21.21 | 747,231 | +0.81(+3.97%) |
Jul 30, 2015 | 20.31 | 20.75 | 19.60 | 20.40 | 690,110 | -0.05(-0.24%) |
Jul 29, 2015 | 21.29 | 21.50 | 20.07 | 20.45 | 908,696 | -0.74(-3.49%) |
Jul 28, 2015 | 20.18 | 21.24 | 19.93 | 21.19 | 927,597 | +1.17(+5.84%) |
Jul 27, 2015 | 20.03 | 20.29 | 19.65 | 20.02 | 556,288 | -0.09(-0.45%) |
Jul 24, 2015 | 19.87 | 20.45 | 19.78 | 20.11 | 683,761 | +0.13(+0.65%) |
Jul 23, 2015 | 20.15 | 20.59 | 19.86 | 19.98 | 497,307 | -0.15(-0.75%) |
Jul 22, 2015 | 19.68 | 20.13 | 19.43 | 20.13 | 557,642 | +0.25(+1.26%) |
Jul 21, 2015 | 19.60 | 19.89 | 19.22 | 19.88 | 526,435 | +0.35(+1.79%) |
Jul 20, 2015 | 20.27 | 20.87 | 19.17 | 19.53 | 930,537 | -0.62(-3.08%) |
Jul 17, 2015 | 20.00 | 20.56 | 19.66 | 20.15 | 764,025 | +0.15(+0.75%) |
Jul 16, 2015 | 19.33 | 20.62 | 19.30 | 20.00 | 887,426 | +0.80(+4.17%) |
Jul 15, 2015 | 19.16 | 19.83 | 19.08 | 19.20 | 976,240 | +0.08(+0.42%) |
Jul 14, 2015 | 19.04 | 19.24 | 18.68 | 19.12 | 840,774 | +0.20(+1.06%) |
Jul 13, 2015 | 18.28 | 19.55 | 18.28 | 18.92 | 1,531,798 | +0.85(+4.70%) |
Jul 10, 2015 | 16.49 | 18.20 | 16.41 | 18.07 | 1,045,658 | +1.26(+7.50%) |
Jul 09, 2015 | 17.35 | 17.62 | 16.74 | 16.81 | 885,135 | -0.41(-2.38%) |
Jul 08, 2015 | 17.55 | 17.82 | 17.15 | 17.22 | 1,420,335 | -0.44(-2.49%) |
Jul 07, 2015 | 17.24 | 17.84 | 16.98 | 17.66 | 1,126,804 | +0.36(+2.08%) |
Jul 06, 2015 | 16.59 | 17.36 | 16.41 | 17.30 | 666,019 | +0.55(+3.28%) |
Jul 02, 2015 | 17.01 | 16.75 | 16.75 | 16.75 | 534,200 | -0.21(-1.24%) |
Jul 01, 2015 | 17.13 | 17.48 | 16.81 | 16.96 | 973,652 | -0.02(-0.12%) |
Jun 30, 2015 | 16.50 | 16.99 | 16.49 | 16.98 | 1,017,391 | +0.65(+3.98%) |
Jun 29, 2015 | 16.43 | 16.90 | 16.25 | 16.33 | 628,141 | -0.32(-1.92%) |
Jun 26, 2015 | 16.96 | 17.04 | 16.50 | 16.65 | 1,095,561 | -0.36(-2.12%) |
Jun 25, 2015 | 16.92 | 17.20 | 16.78 | 17.01 | 639,675 | +0.14(+0.83%) |
Jun 24, 2015 | 16.66 | 17.22 | 16.51 | 16.87 | 934,673 | +0.13(+0.78%) |
Jun 23, 2015 | 16.70 | 16.79 | 16.35 | 16.74 | 744,861 | -0.02(-0.12%) |
Jun 22, 2015 | 16.53 | 16.80 | 16.30 | 16.76 | 902,711 | +0.17(+1.02%) |
Jun 19, 2015 | 17.16 | 17.16 | 16.30 | 16.59 | 1,387,050 | -0.50(-2.93%) |
Jun 18, 2015 | 16.47 | 17.44 | 16.00 | 17.09 | 4,055,095 | +1.08(+6.75%) |
Jun 17, 2015 | 16.90 | 17.20 | 15.92 | 16.01 | 2,303,210 | -0.89(-5.27%) |
Jun 16, 2015 | 16.53 | 17.42 | 15.61 | 16.90 | 3,308,658 | -1.47(-8.00%) |
Jun 15, 2015 | 18.03 | 18.55 | 17.57 | 18.37 | 1,609,094 | +0.27(+1.49%) |
Jun 12, 2015 | 16.58 | 18.33 | 16.38 | 18.10 | 3,291,483 | +1.87(+11.52%) |
Jun 11, 2015 | 15.89 | 16.55 | 15.80 | 16.23 | 1,386,496 | +0.33(+2.08%) |
Jun 10, 2015 | 16.05 | 16.23 | 15.53 | 15.90 | 4,233,198 | -0.12(-0.75%) |
Jun 09, 2015 | 15.82 | 16.18 | 15.43 | 16.02 | 2,243,912 | +0.32(+2.04%) |
Jun 08, 2015 | 15.40 | 15.93 | 15.39 | 15.70 | 1,191,819 | +0.27(+1.75%) |
Jun 05, 2015 | 15.23 | 15.60 | 15.16 | 15.43 | 1,850,414 | +0.80(+5.47%) |
Jun 04, 2015 | 14.42 | 15.11 | 14.39 | 14.63 | 834,608 | +0.04(+0.27%) |
Jun 03, 2015 | 14.73 | 14.80 | 14.49 | 14.59 | 798,297 | +0.05(+0.34%) |
Jun 02, 2015 | 14.04 | 14.81 | 13.88 | 14.54 | 1,394,781 | +0.54(+3.86%) |
Jun 01, 2015 | 14.38 | 14.46 | 13.51 | 14.00 | 826,590 | -0.22(-1.55%) |
May 29, 2015 | 13.49 | 14.28 | 13.33 | 14.22 | 1,248,448 | +0.74(+5.49%) |
May 28, 2015 | 13.45 | 13.62 | 13.35 | 13.48 | 648,704 | -0.03(-0.22%) |
May 27, 2015 | 13.25 | 13.51 | 13.25 | 13.51 | 891,451 | +0.31(+2.35%) |
May 26, 2015 | 13.54 | 13.54 | 13.19 | 13.20 | 610,561 | -0.24(-1.79%) |
May 22, 2015 | 13.26 | 13.44 | 13.44 | 13.44 | 860,900 | +0.18(+1.36%) |
May 21, 2015 | 13.18 | 13.50 | 13.00 | 13.26 | 3,100,886 | +0.01(+0.08%) |
May 20, 2015 | 13.33 | 13.33 | 13.15 | 13.25 | 1,010,178 | +0.05(+0.38%) |
May 19, 2015 | 13.18 | 13.42 | 13.07 | 13.20 | 465,558 | +0.05(+0.38%) |
May 18, 2015 | 13.12 | 13.34 | 13.00 | 13.15 | 646,385 | +0.02(+0.15%) |
May 15, 2015 | 13.39 | 13.39 | 13.11 | 13.13 | 334,771 | -0.29(-2.16%) |
May 14, 2015 | 13.33 | 13.50 | 13.15 | 13.42 | 1,429,295 | +0.17(+1.28%) |
May 13, 2015 | 13.32 | 13.44 | 13.09 | 13.25 | 962,776 | +0.02(+0.15%) |
May 12, 2015 | 13.11 | 13.45 | 13.01 | 13.23 | 647,847 | +0.07(+0.53%) |
May 11, 2015 | 13.22 | 13.37 | 13.05 | 13.16 | 480,817 | -0.01(-0.08%) |
May 08, 2015 | 13.22 | 13.34 | 12.72 | 13.17 | 589,030 | +0.17(+1.31%) |
May 07, 2015 | 12.43 | 13.27 | 12.31 | 13.00 | 715,852 | +0.69(+5.61%) |
May 06, 2015 | 12.09 | 12.36 | 11.11 | 12.31 | 1,126,317 | -0.23(-1.83%) |
May 05, 2015 | 13.14 | 13.14 | 12.46 | 12.54 | 491,137 | -0.71(-5.36%) |
May 04, 2015 | 12.67 | 13.37 | 12.67 | 13.25 | 683,927 | +0.43(+3.35%) |
May 01, 2015 | 12.90 | 13.16 | 12.52 | 12.82 | 685,457 | +0.02(+0.16%) |
Apr 30, 2015 | 13.11 | 13.25 | 12.72 | 12.80 | 697,940 | -0.37(-2.81%) |
Apr 29, 2015 | 13.21 | 13.34 | 12.96 | 13.17 | 562,736 | -0.07(-0.53%) |
Apr 28, 2015 | 13.08 | 13.35 | 12.57 | 13.24 | 475,308 | +0.19(+1.46%) |
Apr 27, 2015 | 13.84 | 13.84 | 12.80 | 13.05 | 993,934 | -0.71(-5.16%) |
Apr 24, 2015 | 13.97 | 14.07 | 13.66 | 13.76 | 295,846 | -0.18(-1.29%) |
Apr 23, 2015 | 13.68 | 13.97 | 13.50 | 13.94 | 304,429 | +0.27(+1.98%) |
Apr 22, 2015 | 13.81 | 13.89 | 13.48 | 13.67 | 301,733 | -0.10(-0.73%) |
Apr 21, 2015 | 13.51 | 13.90 | 13.45 | 13.77 | 576,668 | +0.36(+2.68%) |
Apr 20, 2015 | 13.52 | 13.63 | 13.27 | 13.41 | 484,782 | -0.06(-0.45%) |
Apr 17, 2015 | 13.38 | 13.54 | 13.33 | 13.47 | 573,067 | -0.02(-0.15%) |
Apr 16, 2015 | 13.57 | 13.68 | 13.26 | 13.49 | 692,248 | +0.00(+0.00%) |
Apr 15, 2015 | 13.33 | 13.64 | 13.22 | 13.49 | 494,286 | +0.30(+2.27%) |
Apr 14, 2015 | 13.12 | 13.32 | 13.07 | 13.19 | 568,334 | +0.12(+0.92%) |
Apr 13, 2015 | 12.96 | 13.18 | 12.68 | 13.07 | 699,029 | +0.23(+1.79%) |
Apr 10, 2015 | 12.56 | 12.94 | 12.41 | 12.84 | 856,939 | +0.34(+2.72%) |
Apr 09, 2015 | 12.55 | 12.59 | 12.19 | 12.50 | 327,469 | -0.03(-0.24%) |
Apr 08, 2015 | 12.50 | 12.70 | 12.44 | 12.53 | 444,054 | +0.04(+0.32%) |
Apr 07, 2015 | 12.23 | 12.55 | 12.23 | 12.49 | 677,681 | +0.29(+2.38%) |
Apr 06, 2015 | 12.30 | 12.49 | 12.18 | 12.20 | 292,676 | -0.21(-1.69%) |
Apr 02, 2015 | 12.80 | 12.41 | 12.41 | 12.41 | 637,000 | -0.35(-2.74%) |