Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.20 | 11.49 | 10.23 | 11.19 | 1,025,591 | +2.30(+25.87%) |
Apr 28, 2016 | 9.070 | 9.220 | 8.860 | 8.890 | 86,235 | -0.19(-2.09%) |
Apr 27, 2016 | 9.000 | 9.200 | 8.930 | 9.080 | 39,078 | +0.06(+0.67%) |
Apr 26, 2016 | 8.980 | 9.090 | 8.980 | 9.020 | 57,168 | +0.01(+0.11%) |
Apr 25, 2016 | 8.990 | 9.120 | 8.830 | 9.010 | 47,069 | +0.05(+0.56%) |
Apr 22, 2016 | 8.940 | 9.130 | 8.890 | 8.960 | 52,515 | -0.01(-0.11%) |
Apr 21, 2016 | 8.940 | 9.070 | 8.910 | 8.970 | 57,142 | +0.06(+0.67%) |
Apr 20, 2016 | 8.940 | 9.040 | 8.880 | 8.910 | 37,332 | +0.01(+0.11%) |
Apr 19, 2016 | 8.820 | 9.010 | 8.800 | 8.900 | 44,185 | +0.09(+1.02%) |
Apr 18, 2016 | 8.815 | 8.860 | 8.800 | 8.810 | 30,952 | -0.04(-0.45%) |
Apr 15, 2016 | 8.850 | 8.930 | 8.780 | 8.850 | 53,340 | -0.06(-0.67%) |
Apr 14, 2016 | 9.130 | 9.130 | 8.740 | 8.910 | 72,696 | -0.08(-0.89%) |
Apr 13, 2016 | 8.790 | 9.120 | 8.700 | 8.990 | 77,312 | +0.27(+3.10%) |
Apr 12, 2016 | 8.690 | 8.830 | 8.450 | 8.720 | 51,474 | +0.01(+0.11%) |
Apr 11, 2016 | 8.980 | 9.020 | 8.500 | 8.710 | 34,952 | -0.16(-1.80%) |
Apr 08, 2016 | 9.290 | 9.290 | 8.860 | 8.870 | 49,649 | -0.33(-3.59%) |
Apr 07, 2016 | 9.230 | 9.410 | 9.130 | 9.200 | 64,551 | -0.11(-1.18%) |
Apr 06, 2016 | 9.270 | 9.340 | 9.030 | 9.310 | 78,545 | +0.08(+0.87%) |
Apr 05, 2016 | 9.260 | 9.465 | 9.120 | 9.230 | 77,046 | -0.11(-1.18%) |
Apr 04, 2016 | 9.190 | 9.430 | 9.050 | 9.340 | 53,001 | +0.15(+1.63%) |
Apr 01, 2016 | 9.310 | 9.400 | 9.140 | 9.190 | 66,459 | -0.20(-2.13%) |
Mar 31, 2016 | 9.430 | 9.600 | 9.390 | 9.390 | 109,407 | -0.05(-0.53%) |
Mar 30, 2016 | 9.310 | 9.550 | 9.280 | 9.440 | 60,862 | +0.07(+0.75%) |
Mar 29, 2016 | 8.990 | 9.470 | 8.959 | 9.370 | 78,401 | +0.27(+2.97%) |
Mar 28, 2016 | 9.130 | 9.190 | 8.990 | 9.100 | 49,929 | -0.03(-0.33%) |
Mar 24, 2016 | 9.020 | 9.130 | 9.130 | 9.130 | 100,800 | +0.03(+0.33%) |
Mar 23, 2016 | 9.360 | 9.370 | 8.870 | 9.100 | 128,652 | -0.31(-3.29%) |
Mar 22, 2016 | 9.410 | 9.510 | 9.120 | 9.410 | 33,019 | -0.01(-0.11%) |
Mar 21, 2016 | 9.780 | 9.880 | 9.240 | 9.420 | 128,030 | -0.43(-4.37%) |
Mar 18, 2016 | 9.680 | 9.870 | 9.220 | 9.850 | 209,539 | +0.23(+2.39%) |
Mar 17, 2016 | 9.400 | 9.760 | 9.280 | 9.620 | 53,340 | +0.15(+1.58%) |
Mar 16, 2016 | 9.510 | 9.770 | 8.930 | 9.470 | 63,340 | -0.10(-1.04%) |
Mar 15, 2016 | 9.880 | 9.900 | 9.550 | 9.570 | 67,986 | -0.38(-3.82%) |
Mar 14, 2016 | 10.08 | 10.20 | 9.880 | 9.950 | 62,899 | -0.25(-2.45%) |
Mar 11, 2016 | 9.650 | 10.23 | 9.650 | 10.20 | 75,512 | +0.38(+3.87%) |
Mar 10, 2016 | 9.820 | 10.06 | 9.770 | 9.820 | 53,587 | -0.16(-1.60%) |
Mar 09, 2016 | 10.03 | 10.14 | 9.700 | 9.980 | 57,501 | +0.00(+0.00%) |
Mar 08, 2016 | 10.17 | 10.19 | 9.800 | 9.980 | 80,793 | -0.24(-2.35%) |
Mar 07, 2016 | 9.900 | 10.27 | 9.400 | 10.22 | 69,745 | +0.25(+2.51%) |
Mar 04, 2016 | 9.970 | 10.13 | 9.760 | 9.970 | 130,457 | +0.04(+0.40%) |
Mar 03, 2016 | 10.29 | 10.35 | 9.700 | 9.930 | 59,552 | -0.35(-3.40%) |
Mar 02, 2016 | 9.990 | 10.43 | 9.480 | 10.28 | 59,802 | +0.32(+3.21%) |
Mar 01, 2016 | 10.15 | 10.19 | 9.600 | 9.960 | 80,185 | -0.13(-1.29%) |
Feb 29, 2016 | 10.48 | 10.54 | 9.600 | 10.09 | 67,230 | -0.38(-3.63%) |
Feb 26, 2016 | 10.38 | 10.56 | 9.995 | 10.47 | 61,878 | +0.17(+1.65%) |
Feb 25, 2016 | 10.16 | 10.48 | 10.00 | 10.30 | 64,591 | +0.16(+1.58%) |
Feb 24, 2016 | 8.140 | 10.25 | 8.140 | 10.14 | 203,520 | -0.09(-0.88%) |
Feb 23, 2016 | 10.28 | 10.69 | 10.22 | 10.23 | 84,026 | -0.11(-1.06%) |
Feb 22, 2016 | 10.57 | 10.67 | 10.33 | 10.34 | 56,999 | -0.11(-1.05%) |
Feb 19, 2016 | 10.28 | 10.57 | 10.28 | 10.45 | 49,604 | +0.15(+1.46%) |
Feb 18, 2016 | 10.46 | 10.59 | 10.26 | 10.30 | 55,840 | -0.17(-1.62%) |
Feb 17, 2016 | 10.29 | 10.62 | 10.29 | 10.47 | 91,208 | +0.24(+2.35%) |
Feb 16, 2016 | 9.950 | 10.33 | 9.670 | 10.23 | 74,280 | +0.40(+4.07%) |
Feb 12, 2016 | 9.640 | 9.830 | 9.830 | 9.830 | 91,100 | +0.28(+2.93%) |
Feb 11, 2016 | 9.290 | 9.700 | 9.260 | 9.550 | 77,646 | +0.02(+0.21%) |
Feb 10, 2016 | 9.540 | 9.950 | 9.430 | 9.530 | 84,989 | +0.04(+0.42%) |
Feb 09, 2016 | 9.270 | 9.720 | 9.260 | 9.490 | 56,185 | +0.06(+0.64%) |
Feb 08, 2016 | 9.680 | 9.680 | 8.880 | 9.430 | 90,569 | -0.37(-3.78%) |
Feb 05, 2016 | 10.03 | 10.04 | 9.650 | 9.800 | 91,482 | -0.28(-2.78%) |
Feb 04, 2016 | 10.09 | 10.35 | 10.00 | 10.08 | 56,917 | -0.02(-0.20%) |
Feb 03, 2016 | 10.36 | 10.55 | 9.250 | 10.10 | 66,338 | -0.13(-1.27%) |
Feb 02, 2016 | 10.41 | 10.96 | 9.670 | 10.23 | 80,459 | -0.39(-3.67%) |
Feb 01, 2016 | 10.44 | 10.74 | 10.32 | 10.62 | 110,851 | +0.13(+1.24%) |
Jan 29, 2016 | 10.04 | 10.54 | 10.01 | 10.49 | 202,528 | +0.49(+4.90%) |
Jan 28, 2016 | 9.960 | 10.16 | 9.760 | 10.00 | 145,749 | +0.22(+2.25%) |
Jan 27, 2016 | 10.05 | 10.11 | 9.620 | 9.780 | 130,616 | -0.37(-3.65%) |
Jan 26, 2016 | 9.990 | 10.32 | 9.785 | 10.15 | 97,940 | +0.24(+2.42%) |
Jan 25, 2016 | 10.14 | 10.51 | 9.860 | 9.910 | 73,155 | -0.39(-3.79%) |
Jan 22, 2016 | 10.21 | 10.36 | 10.14 | 10.30 | 154,322 | +0.35(+3.52%) |
Jan 21, 2016 | 9.880 | 10.28 | 9.820 | 9.950 | 114,811 | +0.07(+0.71%) |
Jan 20, 2016 | 9.560 | 10.00 | 9.320 | 9.880 | 97,428 | +0.15(+1.54%) |
Jan 19, 2016 | 10.20 | 10.25 | 9.490 | 9.730 | 198,032 | -0.37(-3.66%) |
Jan 15, 2016 | 9.900 | 10.10 | 10.10 | 10.10 | 193,700 | -0.12(-1.17%) |
Jan 14, 2016 | 9.900 | 10.30 | 9.750 | 10.22 | 80,627 | +0.39(+3.97%) |
Jan 13, 2016 | 10.10 | 10.25 | 9.770 | 9.830 | 93,470 | -0.24(-2.38%) |
Jan 12, 2016 | 10.12 | 10.27 | 9.870 | 10.07 | 115,856 | +0.05(+0.50%) |
Jan 11, 2016 | 10.11 | 10.19 | 9.900 | 10.02 | 176,036 | -0.08(-0.79%) |
Jan 08, 2016 | 10.00 | 10.28 | 9.820 | 10.10 | 237,972 | +0.18(+1.81%) |
Jan 07, 2016 | 9.830 | 9.980 | 9.730 | 9.920 | 128,452 | -0.12(-1.20%) |
Jan 06, 2016 | 10.08 | 10.23 | 10.02 | 10.04 | 71,937 | -0.23(-2.24%) |
Jan 05, 2016 | 10.27 | 10.36 | 10.05 | 10.27 | 73,848 | -0.01(-0.10%) |
Jan 04, 2016 | 9.810 | 10.35 | 9.600 | 10.28 | 205,907 | +0.30(+3.01%) |
Dec 31, 2015 | 10.19 | 9.980 | 9.980 | 9.980 | 158,600 | -0.33(-3.20%) |
Dec 30, 2015 | 10.44 | 10.57 | 10.12 | 10.31 | 100,846 | -0.19(-1.81%) |
Dec 29, 2015 | 10.45 | 10.57 | 10.29 | 10.50 | 87,553 | +0.14(+1.35%) |
Dec 28, 2015 | 10.64 | 11.01 | 10.22 | 10.36 | 147,553 | -0.36(-3.36%) |
Dec 24, 2015 | 10.75 | 10.72 | 10.72 | 10.72 | 36,900 | -0.04(-0.37%) |
Dec 23, 2015 | 10.68 | 10.81 | 10.41 | 10.76 | 60,946 | +0.20(+1.89%) |
Dec 22, 2015 | 10.25 | 10.59 | 10.06 | 10.56 | 58,967 | +0.31(+3.02%) |
Dec 21, 2015 | 10.09 | 10.37 | 9.940 | 10.25 | 134,441 | +0.17(+1.69%) |
Dec 18, 2015 | 10.21 | 10.21 | 9.890 | 10.08 | 252,024 | -0.19(-1.85%) |
Dec 17, 2015 | 10.37 | 10.47 | 10.20 | 10.27 | 133,229 | -0.02(-0.19%) |
Dec 16, 2015 | 10.53 | 10.71 | 10.22 | 10.29 | 133,955 | -0.14(-1.34%) |
Dec 15, 2015 | 10.42 | 10.74 | 10.25 | 10.43 | 59,327 | +0.10(+0.97%) |
Dec 14, 2015 | 10.38 | 10.38 | 10.38 | 10.33 | 96,797 | -0.08(-0.77%) |
Dec 11, 2015 | 10.44 | 10.61 | 10.22 | 10.41 | 79,159 | -0.21(-1.98%) |
Dec 10, 2015 | 10.59 | 10.74 | 10.45 | 10.62 | 86,242 | +0.00(+0.00%) |
Dec 09, 2015 | 10.80 | 10.97 | 10.52 | 10.62 | 82,462 | -0.19(-1.76%) |
Dec 08, 2015 | 10.89 | 10.89 | 10.53 | 10.81 | 152,727 | -0.24(-2.17%) |
Dec 07, 2015 | 11.55 | 11.61 | 11.00 | 11.05 | 132,425 | -0.57(-4.91%) |
Dec 04, 2015 | 11.80 | 11.83 | 11.24 | 11.62 | 201,528 | -0.18(-1.53%) |
Dec 03, 2015 | 12.26 | 12.65 | 11.57 | 11.80 | 130,151 | -0.44(-3.59%) |
Dec 02, 2015 | 12.85 | 12.87 | 12.17 | 12.24 | 122,814 | -0.68(-5.26%) |
Dec 01, 2015 | 13.21 | 13.21 | 12.50 | 12.92 | 126,821 | -0.03(-0.23%) |
Nov 30, 2015 | 12.84 | 13.28 | 12.23 | 12.95 | 187,593 | +0.23(+1.81%) |
Nov 27, 2015 | 12.64 | 12.78 | 12.28 | 12.72 | 27,513 | +0.01(+0.08%) |
Nov 25, 2015 | 12.61 | 12.71 | 12.71 | 12.71 | 77,900 | +0.07(+0.55%) |
Nov 24, 2015 | 12.19 | 12.90 | 12.13 | 12.64 | 95,956 | +0.33(+2.68%) |
Nov 23, 2015 | 11.99 | 12.36 | 11.80 | 12.31 | 156,546 | +0.29(+2.41%) |
Nov 20, 2015 | 12.07 | 12.37 | 11.84 | 12.02 | 96,418 | +0.03(+0.25%) |
Nov 19, 2015 | 11.84 | 12.21 | 11.74 | 11.99 | 179,100 | +0.07(+0.59%) |
Nov 18, 2015 | 11.77 | 11.94 | 11.58 | 11.92 | 111,815 | +0.17(+1.45%) |
Nov 17, 2015 | 11.69 | 11.90 | 11.57 | 11.75 | 134,041 | +0.02(+0.17%) |
Nov 16, 2015 | 11.48 | 11.81 | 11.33 | 11.73 | 73,361 | +0.27(+2.36%) |
Nov 13, 2015 | 11.54 | 11.61 | 11.23 | 11.46 | 91,513 | -0.13(-1.12%) |
Nov 12, 2015 | 11.68 | 11.88 | 11.56 | 11.59 | 94,340 | -0.22(-1.86%) |
Nov 11, 2015 | 12.10 | 12.69 | 11.77 | 11.81 | 59,393 | -0.29(-2.40%) |
Nov 10, 2015 | 12.75 | 13.12 | 12.05 | 12.10 | 270,263 | -0.74(-5.76%) |
Nov 09, 2015 | 12.62 | 12.92 | 12.49 | 12.84 | 198,264 | +0.16(+1.26%) |
Nov 06, 2015 | 12.37 | 12.75 | 12.35 | 12.68 | 109,623 | +0.23(+1.85%) |
Nov 05, 2015 | 12.46 | 12.51 | 12.18 | 12.45 | 101,889 | -0.02(-0.16%) |
Nov 04, 2015 | 12.20 | 12.47 | 11.85 | 12.47 | 164,574 | +0.23(+1.88%) |
Nov 03, 2015 | 12.12 | 12.48 | 11.76 | 12.24 | 245,174 | +0.15(+1.24%) |
Nov 02, 2015 | 12.07 | 12.17 | 11.45 | 12.09 | 228,079 | +0.14(+1.17%) |
Oct 30, 2015 | 14.46 | 14.46 | 11.32 | 11.95 | 300,158 | -0.15(-1.24%) |
Oct 29, 2015 | 12.38 | 12.38 | 11.60 | 12.10 | 229,934 | -0.38(-3.04%) |
Oct 28, 2015 | 11.65 | 12.50 | 11.37 | 12.48 | 108,183 | +0.84(+7.22%) |
Oct 27, 2015 | 12.73 | 12.79 | 11.52 | 11.64 | 80,284 | -1.21(-9.42%) |
Oct 26, 2015 | 12.90 | 12.99 | 12.60 | 12.85 | 89,269 | -0.05(-0.39%) |
Oct 23, 2015 | 13.32 | 13.32 | 12.71 | 12.90 | 55,611 | -0.23(-1.75%) |
Oct 22, 2015 | 12.57 | 13.21 | 12.57 | 13.13 | 80,223 | +0.56(+4.46%) |
Oct 21, 2015 | 12.94 | 13.11 | 12.54 | 12.57 | 97,442 | -0.33(-2.56%) |
Oct 20, 2015 | 13.09 | 13.25 | 12.68 | 12.90 | 87,020 | -0.20(-1.53%) |
Oct 19, 2015 | 13.23 | 13.55 | 12.93 | 13.10 | 54,689 | -0.24(-1.80%) |
Oct 16, 2015 | 13.48 | 13.63 | 13.15 | 13.34 | 91,207 | -0.09(-0.67%) |
Oct 15, 2015 | 12.87 | 13.48 | 12.77 | 13.43 | 87,599 | +0.64(+5.00%) |
Oct 14, 2015 | 13.02 | 13.23 | 12.52 | 12.79 | 121,556 | -0.27(-2.07%) |
Oct 13, 2015 | 13.15 | 13.49 | 12.85 | 13.06 | 91,389 | -0.21(-1.58%) |
Oct 12, 2015 | 12.63 | 13.50 | 12.63 | 13.27 | 116,794 | +0.70(+5.57%) |
Oct 09, 2015 | 12.85 | 13.29 | 12.53 | 12.57 | 172,114 | -0.22(-1.72%) |
Oct 08, 2015 | 12.99 | 13.01 | 12.73 | 12.79 | 69,880 | -0.21(-1.62%) |
Oct 07, 2015 | 12.95 | 13.77 | 12.13 | 13.00 | 174,374 | +0.10(+0.78%) |
Oct 06, 2015 | 13.11 | 13.83 | 12.84 | 12.90 | 87,346 | -0.18(-1.38%) |
Oct 05, 2015 | 12.88 | 13.22 | 12.22 | 13.08 | 126,699 | +0.35(+2.75%) |
Oct 02, 2015 | 12.59 | 12.77 | 12.36 | 12.73 | 76,926 | -0.06(-0.47%) |
Oct 01, 2015 | 12.86 | 12.96 | 12.72 | 12.79 | 94,891 | -0.02(-0.16%) |
Sep 30, 2015 | 13.02 | 13.24 | 12.73 | 12.81 | 143,191 | -0.06(-0.47%) |
Sep 29, 2015 | 12.87 | 12.98 | 12.41 | 12.87 | 86,759 | +0.01(+0.08%) |
Sep 28, 2015 | 13.47 | 13.90 | 12.77 | 12.86 | 70,227 | -0.69(-5.09%) |
Sep 25, 2015 | 13.79 | 13.86 | 13.34 | 13.55 | 100,908 | -0.06(-0.44%) |
Sep 24, 2015 | 13.99 | 14.05 | 13.27 | 13.61 | 145,489 | -0.50(-3.54%) |
Sep 23, 2015 | 13.85 | 14.24 | 13.52 | 14.11 | 121,474 | +0.33(+2.39%) |
Sep 22, 2015 | 14.32 | 14.46 | 13.67 | 13.78 | 113,658 | -0.73(-5.03%) |
Sep 21, 2015 | 14.37 | 14.60 | 14.03 | 14.51 | 127,425 | +0.30(+2.11%) |
Sep 18, 2015 | 14.24 | 14.68 | 14.07 | 14.21 | 327,216 | -0.32(-2.20%) |
Sep 17, 2015 | 14.54 | 14.94 | 14.47 | 14.53 | 138,851 | -0.04(-0.27%) |
Sep 16, 2015 | 14.29 | 14.74 | 14.29 | 14.57 | 96,205 | +0.28(+1.96%) |
Sep 15, 2015 | 14.10 | 14.34 | 13.88 | 14.29 | 82,984 | +0.19(+1.35%) |
Sep 14, 2015 | 14.48 | 14.49 | 14.08 | 14.10 | 102,196 | -0.28(-1.95%) |
Sep 11, 2015 | 14.11 | 14.41 | 14.07 | 14.38 | 137,685 | +0.14(+0.98%) |
Sep 10, 2015 | 14.29 | 14.64 | 13.97 | 14.24 | 145,012 | -0.05(-0.35%) |
Sep 09, 2015 | 14.69 | 15.14 | 14.26 | 14.29 | 173,765 | -0.25(-1.72%) |
Sep 08, 2015 | 14.99 | 14.99 | 14.18 | 14.54 | 166,255 | -0.18(-1.22%) |
Sep 04, 2015 | 14.62 | 14.72 | 14.72 | 14.72 | 76,400 | -0.10(-0.67%) |
Sep 03, 2015 | 15.17 | 15.17 | 14.63 | 14.82 | 121,097 | -0.25(-1.66%) |
Sep 02, 2015 | 14.63 | 15.15 | 14.30 | 15.07 | 193,685 | +0.93(+6.58%) |
Sep 01, 2015 | 14.54 | 14.79 | 14.05 | 14.14 | 157,319 | -0.80(-5.35%) |
Aug 31, 2015 | 14.37 | 15.06 | 14.28 | 14.94 | 136,945 | +0.52(+3.61%) |
Aug 28, 2015 | 14.00 | 14.64 | 13.84 | 14.42 | 229,169 | +0.32(+2.27%) |
Aug 27, 2015 | 13.93 | 14.24 | 13.63 | 14.10 | 144,938 | +0.34(+2.47%) |
Aug 26, 2015 | 13.46 | 13.80 | 13.12 | 13.76 | 132,872 | +0.61(+4.64%) |
Aug 25, 2015 | 13.65 | 14.11 | 13.11 | 13.15 | 114,423 | -0.06(-0.45%) |
Aug 24, 2015 | 13.13 | 13.70 | 12.67 | 13.21 | 175,135 | -0.87(-6.18%) |
Aug 21, 2015 | 13.68 | 14.36 | 13.68 | 14.08 | 484,920 | +0.12(+0.86%) |
Aug 20, 2015 | 14.39 | 14.69 | 13.93 | 13.96 | 149,167 | -0.60(-4.12%) |
Aug 19, 2015 | 14.69 | 15.01 | 14.26 | 14.56 | 140,514 | -0.35(-2.35%) |
Aug 18, 2015 | 14.97 | 15.04 | 14.54 | 14.91 | 129,940 | -0.04(-0.27%) |
Aug 17, 2015 | 14.93 | 15.08 | 14.65 | 14.95 | 144,893 | -0.13(-0.86%) |
Aug 14, 2015 | 14.53 | 15.11 | 14.53 | 15.08 | 106,129 | +0.48(+3.29%) |
Aug 13, 2015 | 15.23 | 15.25 | 14.57 | 14.60 | 137,653 | -0.55(-3.63%) |
Aug 12, 2015 | 14.76 | 15.30 | 14.58 | 15.15 | 219,702 | +0.21(+1.41%) |
Aug 11, 2015 | 15.05 | 15.36 | 14.76 | 14.94 | 233,816 | -0.41(-2.67%) |
Aug 10, 2015 | 14.79 | 15.55 | 14.78 | 15.35 | 294,091 | +0.65(+4.42%) |
Aug 07, 2015 | 14.90 | 15.07 | 14.51 | 14.70 | 269,128 | -0.25(-1.67%) |
Aug 06, 2015 | 15.75 | 15.90 | 14.89 | 14.95 | 265,579 | -0.82(-5.20%) |
Aug 05, 2015 | 15.91 | 16.15 | 15.51 | 15.77 | 159,386 | -0.13(-0.82%) |
Aug 04, 2015 | 16.02 | 16.26 | 15.62 | 15.90 | 237,816 | -0.05(-0.31%) |
Aug 03, 2015 | 16.28 | 16.51 | 15.88 | 15.95 | 334,509 | -0.32(-1.97%) |
Jul 31, 2015 | 15.99 | 16.81 | 15.52 | 16.27 | 560,996 | +0.77(+4.97%) |
Jul 30, 2015 | 14.29 | 16.42 | 14.02 | 15.50 | 1,178,877 | +2.83(+22.34%) |
Jul 29, 2015 | 12.67 | 12.78 | 11.97 | 12.67 | 124,311 | -0.10(-0.78%) |
Jul 28, 2015 | 13.11 | 13.11 | 12.38 | 12.77 | 101,570 | -0.24(-1.84%) |
Jul 27, 2015 | 12.94 | 13.17 | 12.90 | 13.01 | 87,484 | -0.18(-1.36%) |
Jul 24, 2015 | 13.76 | 13.84 | 13.05 | 13.19 | 101,442 | -0.58(-4.21%) |
Jul 23, 2015 | 14.43 | 15.00 | 13.74 | 13.77 | 71,657 | -0.66(-4.57%) |
Jul 22, 2015 | 14.33 | 14.88 | 14.07 | 14.43 | 118,263 | -0.09(-0.62%) |
Jul 21, 2015 | 14.00 | 14.82 | 14.00 | 14.52 | 166,459 | +0.64(+4.61%) |
Jul 20, 2015 | 14.25 | 14.61 | 13.84 | 13.88 | 114,365 | -0.29(-2.05%) |
Jul 17, 2015 | 14.84 | 15.25 | 14.02 | 14.17 | 175,920 | -0.61(-4.13%) |
Jul 16, 2015 | 14.24 | 15.15 | 14.08 | 14.78 | 231,597 | +0.59(+4.16%) |
Jul 15, 2015 | 14.37 | 14.54 | 14.03 | 14.19 | 82,058 | -0.11(-0.77%) |
Jul 14, 2015 | 14.20 | 14.31 | 13.96 | 14.30 | 121,550 | +0.15(+1.06%) |
Jul 13, 2015 | 13.93 | 14.30 | 13.53 | 14.15 | 124,190 | +0.24(+1.73%) |
Jul 10, 2015 | 14.01 | 14.16 | 13.82 | 13.91 | 135,055 | +0.06(+0.43%) |
Jul 09, 2015 | 13.60 | 13.93 | 13.60 | 13.85 | 126,614 | +0.40(+2.97%) |
Jul 08, 2015 | 13.81 | 14.19 | 13.32 | 13.45 | 172,193 | -0.56(-4.00%) |
Jul 07, 2015 | 13.69 | 14.09 | 13.15 | 14.01 | 225,436 | +0.29(+2.11%) |
Jul 06, 2015 | 12.57 | 13.77 | 12.37 | 13.72 | 453,272 | +1.61(+13.29%) |
Jul 02, 2015 | 12.20 | 12.11 | 12.11 | 12.11 | 95,800 | -0.05(-0.41%) |
Jul 01, 2015 | 12.83 | 13.01 | 12.09 | 12.16 | 146,805 | -0.53(-4.18%) |
Jun 30, 2015 | 12.31 | 12.75 | 12.18 | 12.69 | 125,386 | +0.54(+4.44%) |
Jun 29, 2015 | 12.71 | 12.78 | 12.14 | 12.15 | 118,649 | -0.76(-5.89%) |
Jun 26, 2015 | 12.99 | 13.08 | 12.63 | 12.91 | 183,764 | -0.01(-0.08%) |
Jun 25, 2015 | 13.04 | 13.09 | 12.59 | 12.92 | 59,161 | -0.03(-0.23%) |
Jun 24, 2015 | 12.91 | 13.06 | 12.86 | 12.95 | 87,848 | +0.04(+0.31%) |
Jun 23, 2015 | 12.73 | 12.99 | 12.53 | 12.91 | 68,352 | +0.13(+1.02%) |
Jun 22, 2015 | 12.67 | 12.78 | 12.60 | 12.78 | 101,886 | +0.18(+1.43%) |
Jun 19, 2015 | 12.58 | 12.78 | 12.54 | 12.60 | 177,864 | +0.04(+0.32%) |
Jun 18, 2015 | 12.42 | 12.61 | 12.29 | 12.56 | 103,370 | +0.15(+1.21%) |
Jun 17, 2015 | 12.39 | 12.56 | 12.37 | 12.41 | 70,197 | +0.09(+0.73%) |
Jun 16, 2015 | 12.33 | 12.60 | 12.20 | 12.32 | 131,371 | +0.00(+0.00%) |
Jun 15, 2015 | 12.46 | 12.46 | 12.08 | 12.32 | 132,272 | -0.22(-1.75%) |
Jun 12, 2015 | 12.25 | 12.58 | 12.15 | 12.54 | 187,236 | +0.32(+2.62%) |
Jun 11, 2015 | 11.91 | 12.22 | 11.78 | 12.22 | 148,333 | +0.36(+3.04%) |
Jun 10, 2015 | 11.73 | 12.10 | 11.73 | 11.86 | 264,077 | +0.18(+1.54%) |
Jun 09, 2015 | 11.96 | 12.09 | 11.48 | 11.68 | 114,585 | -0.38(-3.15%) |
Jun 08, 2015 | 12.25 | 12.27 | 11.91 | 12.06 | 168,242 | -0.26(-2.11%) |
Jun 05, 2015 | 12.48 | 12.59 | 12.02 | 12.32 | 117,124 | -0.21(-1.68%) |
Jun 04, 2015 | 12.38 | 12.63 | 12.23 | 12.53 | 133,048 | +0.03(+0.24%) |
Jun 03, 2015 | 12.53 | 12.86 | 12.34 | 12.50 | 147,144 | -0.04(-0.32%) |
Jun 02, 2015 | 12.58 | 12.91 | 12.43 | 12.54 | 219,596 | -0.16(-1.26%) |
Jun 01, 2015 | 13.17 | 13.28 | 12.40 | 12.70 | 289,238 | -0.34(-2.61%) |
May 29, 2015 | 12.54 | 13.12 | 12.39 | 13.04 | 474,369 | +0.44(+3.49%) |
May 28, 2015 | 12.74 | 12.77 | 12.39 | 12.60 | 126,908 | -0.15(-1.18%) |
May 27, 2015 | 12.90 | 12.97 | 12.69 | 12.75 | 185,138 | -0.14(-1.09%) |
May 26, 2015 | 12.30 | 12.97 | 12.27 | 12.89 | 176,118 | +0.49(+3.95%) |
May 22, 2015 | 12.42 | 12.40 | 12.40 | 12.40 | 143,700 | -0.10(-0.80%) |
May 21, 2015 | 12.50 | 12.62 | 12.38 | 12.50 | 71,315 | -0.06(-0.48%) |
May 20, 2015 | 12.46 | 12.63 | 12.26 | 12.56 | 106,767 | +0.14(+1.13%) |
May 19, 2015 | 12.58 | 12.75 | 12.35 | 12.42 | 119,754 | -0.22(-1.74%) |
May 18, 2015 | 12.50 | 12.77 | 12.34 | 12.64 | 127,410 | +0.06(+0.48%) |
May 15, 2015 | 12.74 | 12.97 | 12.50 | 12.58 | 114,667 | -0.23(-1.80%) |
May 14, 2015 | 12.45 | 12.88 | 12.27 | 12.81 | 153,702 | +0.40(+3.22%) |
May 13, 2015 | 12.70 | 12.72 | 12.20 | 12.41 | 128,955 | -0.27(-2.13%) |
May 12, 2015 | 12.39 | 12.73 | 12.37 | 12.68 | 142,307 | +0.17(+1.40%) |
May 11, 2015 | 12.44 | 12.83 | 12.33 | 12.51 | 157,989 | +0.10(+0.77%) |
May 08, 2015 | 12.75 | 12.75 | 12.25 | 12.41 | 198,903 | -0.19(-1.51%) |
May 07, 2015 | 12.08 | 12.70 | 11.80 | 12.60 | 215,705 | +0.53(+4.39%) |
May 06, 2015 | 12.04 | 12.19 | 11.81 | 12.07 | 180,559 | +0.05(+0.42%) |
May 05, 2015 | 12.07 | 12.25 | 11.91 | 12.02 | 476,786 | -0.11(-0.91%) |
May 04, 2015 | 12.13 | 12.50 | 12.02 | 12.13 | 145,602 | -0.02(-0.16%) |