Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.37 | 12.39 | 11.69 | 11.82 | 95,604 | -0.50(-4.06%) |
Apr 28, 2016 | 12.32 | 12.40 | 12.11 | 12.32 | 160,947 | -0.01(-0.08%) |
Apr 27, 2016 | 12.00 | 12.46 | 12.00 | 12.33 | 201,618 | +0.23(+1.90%) |
Apr 26, 2016 | 11.63 | 12.28 | 11.63 | 12.10 | 168,226 | +0.47(+4.04%) |
Apr 25, 2016 | 11.90 | 11.95 | 11.57 | 11.63 | 136,663 | -0.43(-3.57%) |
Apr 22, 2016 | 11.81 | 12.26 | 11.81 | 12.06 | 129,686 | +0.16(+1.34%) |
Apr 21, 2016 | 11.69 | 11.91 | 11.61 | 11.90 | 203,764 | +0.23(+1.97%) |
Apr 20, 2016 | 11.63 | 11.75 | 11.51 | 11.67 | 133,894 | +0.10(+0.86%) |
Apr 19, 2016 | 11.55 | 11.69 | 11.30 | 11.57 | 227,150 | +0.06(+0.52%) |
Apr 18, 2016 | 11.35 | 11.65 | 11.35 | 11.51 | 97,449 | +0.14(+1.23%) |
Apr 15, 2016 | 11.18 | 11.60 | 11.14 | 11.37 | 234,340 | +0.19(+1.70%) |
Apr 14, 2016 | 11.32 | 11.40 | 11.00 | 11.18 | 210,477 | -0.17(-1.50%) |
Apr 13, 2016 | 11.23 | 11.49 | 11.17 | 11.35 | 106,801 | +0.24(+2.16%) |
Apr 12, 2016 | 11.18 | 11.28 | 10.93 | 11.11 | 249,026 | +0.36(+3.35%) |
Apr 11, 2016 | 10.59 | 10.91 | 10.51 | 10.75 | 120,193 | +0.27(+2.58%) |
Apr 08, 2016 | 10.45 | 10.65 | 10.30 | 10.48 | 73,179 | +0.11(+1.06%) |
Apr 07, 2016 | 11.05 | 11.08 | 10.00 | 10.37 | 245,426 | -0.82(-7.33%) |
Apr 06, 2016 | 10.82 | 11.42 | 10.74 | 11.19 | 190,333 | +0.33(+3.04%) |
Apr 05, 2016 | 10.87 | 11.14 | 10.78 | 10.86 | 179,134 | -0.14(-1.27%) |
Apr 04, 2016 | 10.91 | 11.14 | 10.71 | 11.00 | 142,825 | +0.16(+1.48%) |
Apr 01, 2016 | 10.74 | 11.03 | 10.67 | 10.84 | 102,543 | -0.01(-0.09%) |
Mar 31, 2016 | 10.90 | 11.05 | 10.78 | 10.85 | 244,642 | -0.05(-0.46%) |
Mar 30, 2016 | 11.21 | 11.36 | 10.70 | 10.90 | 242,222 | -0.26(-2.33%) |
Mar 29, 2016 | 11.02 | 11.17 | 10.70 | 11.16 | 202,744 | +0.16(+1.45%) |
Mar 28, 2016 | 11.52 | 11.52 | 10.70 | 11.00 | 324,819 | -0.47(-4.10%) |
Mar 24, 2016 | 11.41 | 11.47 | 11.47 | 11.47 | 172,900 | +0.02(+0.17%) |
Mar 23, 2016 | 11.90 | 12.09 | 11.34 | 11.45 | 267,713 | -0.65(-5.37%) |
Mar 22, 2016 | 11.72 | 12.14 | 11.72 | 12.10 | 139,228 | +0.14(+1.17%) |
Mar 21, 2016 | 12.28 | 12.31 | 11.62 | 11.96 | 131,226 | -0.45(-3.63%) |
Mar 18, 2016 | 12.12 | 12.47 | 11.93 | 12.41 | 479,859 | +0.40(+3.33%) |
Mar 17, 2016 | 11.76 | 12.45 | 11.76 | 12.01 | 372,421 | +0.18(+1.52%) |
Mar 16, 2016 | 10.70 | 12.10 | 10.70 | 11.83 | 431,048 | +0.81(+7.35%) |
Mar 15, 2016 | 10.99 | 11.07 | 10.75 | 11.02 | 149,177 | -0.23(-2.04%) |
Mar 14, 2016 | 10.18 | 11.32 | 10.17 | 11.25 | 221,128 | +1.06(+10.40%) |
Mar 11, 2016 | 9.970 | 10.24 | 9.930 | 10.19 | 306,408 | +0.31(+3.14%) |
Mar 10, 2016 | 10.19 | 10.33 | 9.830 | 9.880 | 129,365 | -0.14(-1.40%) |
Mar 09, 2016 | 10.61 | 10.83 | 9.780 | 10.02 | 375,137 | -0.50(-4.75%) |
Mar 08, 2016 | 10.82 | 10.90 | 10.30 | 10.52 | 219,987 | -0.38(-3.49%) |
Mar 07, 2016 | 10.42 | 10.93 | 10.21 | 10.90 | 100,250 | +0.46(+4.41%) |
Mar 04, 2016 | 10.59 | 10.79 | 10.29 | 10.44 | 239,474 | -0.15(-1.42%) |
Mar 03, 2016 | 10.02 | 10.63 | 9.970 | 10.59 | 113,904 | +0.57(+5.69%) |
Mar 02, 2016 | 9.600 | 10.18 | 9.520 | 10.02 | 164,352 | +0.44(+4.59%) |
Mar 01, 2016 | 9.520 | 9.860 | 9.375 | 9.580 | 89,194 | +0.13(+1.38%) |
Feb 29, 2016 | 9.000 | 9.670 | 8.890 | 9.450 | 346,313 | +0.60(+6.78%) |
Feb 26, 2016 | 8.580 | 9.010 | 8.540 | 8.850 | 165,801 | +0.35(+4.12%) |
Feb 25, 2016 | 8.530 | 8.670 | 8.450 | 8.500 | 243,841 | -0.06(-0.70%) |
Feb 24, 2016 | 8.310 | 8.590 | 8.100 | 8.560 | 120,828 | +0.18(+2.15%) |
Feb 23, 2016 | 8.780 | 8.940 | 8.370 | 8.380 | 136,214 | -0.49(-5.52%) |
Feb 22, 2016 | 8.850 | 8.990 | 8.690 | 8.870 | 106,046 | +0.13(+1.49%) |
Feb 19, 2016 | 8.910 | 8.910 | 8.630 | 8.740 | 153,729 | -0.21(-2.35%) |
Feb 18, 2016 | 8.780 | 9.030 | 8.590 | 8.950 | 170,093 | +0.23(+2.64%) |
Feb 17, 2016 | 8.580 | 9.000 | 8.580 | 8.720 | 146,506 | +0.18(+2.11%) |
Feb 16, 2016 | 8.190 | 8.550 | 7.959 | 8.540 | 116,065 | +0.39(+4.79%) |
Feb 12, 2016 | 8.520 | 8.150 | 8.150 | 8.150 | 248,400 | -0.42(-4.90%) |
Feb 11, 2016 | 8.200 | 8.640 | 8.020 | 8.570 | 160,920 | +0.19(+2.27%) |
Feb 10, 2016 | 8.400 | 8.550 | 8.200 | 8.380 | 95,810 | +0.01(+0.12%) |
Feb 09, 2016 | 8.300 | 8.550 | 8.180 | 8.370 | 178,508 | -0.05(-0.59%) |
Feb 08, 2016 | 8.750 | 8.830 | 8.325 | 8.420 | 185,600 | -0.46(-5.18%) |
Feb 05, 2016 | 9.540 | 9.560 | 8.830 | 8.880 | 112,905 | -0.72(-7.50%) |
Feb 04, 2016 | 8.800 | 9.650 | 8.800 | 9.600 | 211,902 | +0.74(+8.35%) |
Feb 03, 2016 | 8.930 | 9.080 | 8.620 | 8.860 | 110,741 | +0.02(+0.23%) |
Feb 02, 2016 | 8.850 | 8.890 | 8.670 | 8.840 | 71,578 | -0.14(-1.56%) |
Feb 01, 2016 | 9.000 | 9.100 | 8.770 | 8.980 | 127,838 | -0.14(-1.54%) |
Jan 29, 2016 | 8.590 | 9.170 | 8.590 | 9.120 | 178,075 | +0.54(+6.29%) |
Jan 28, 2016 | 8.890 | 8.890 | 8.510 | 8.580 | 104,439 | -0.05(-0.58%) |
Jan 27, 2016 | 8.940 | 9.000 | 8.510 | 8.630 | 179,925 | -0.42(-4.64%) |
Jan 26, 2016 | 8.560 | 9.230 | 8.510 | 9.050 | 242,028 | +0.56(+6.60%) |
Jan 25, 2016 | 9.080 | 9.080 | 8.480 | 8.490 | 209,533 | -0.67(-7.31%) |
Jan 22, 2016 | 8.640 | 9.430 | 8.610 | 9.160 | 248,586 | +0.68(+8.02%) |
Jan 21, 2016 | 8.400 | 8.830 | 8.190 | 8.480 | 121,955 | +0.06(+0.71%) |
Jan 20, 2016 | 7.950 | 8.460 | 7.560 | 8.420 | 254,523 | +0.35(+4.34%) |
Jan 19, 2016 | 8.860 | 8.860 | 7.970 | 8.070 | 140,818 | -0.63(-7.24%) |
Jan 15, 2016 | 8.880 | 8.700 | 8.700 | 8.700 | 342,300 | -0.46(-5.02%) |
Jan 14, 2016 | 8.970 | 9.220 | 8.780 | 9.160 | 332,581 | +0.20(+2.23%) |
Jan 13, 2016 | 9.310 | 9.470 | 8.840 | 8.960 | 269,727 | -0.35(-3.76%) |
Jan 12, 2016 | 9.760 | 9.980 | 8.730 | 9.310 | 406,962 | -0.45(-4.61%) |
Jan 11, 2016 | 10.55 | 10.73 | 9.650 | 9.760 | 339,111 | -0.71(-6.78%) |
Jan 08, 2016 | 11.03 | 11.08 | 10.42 | 10.47 | 165,205 | -0.52(-4.73%) |
Jan 07, 2016 | 11.12 | 11.32 | 10.95 | 10.99 | 307,096 | -0.37(-3.26%) |
Jan 06, 2016 | 11.65 | 11.76 | 11.22 | 11.36 | 94,490 | -0.43(-3.65%) |
Jan 05, 2016 | 12.26 | 12.29 | 11.67 | 11.79 | 213,435 | -0.47(-3.83%) |
Jan 04, 2016 | 12.39 | 12.39 | 11.94 | 12.26 | 120,760 | -0.28(-2.23%) |
Dec 31, 2015 | 12.67 | 12.54 | 12.54 | 12.54 | 88,900 | -0.19(-1.49%) |
Dec 30, 2015 | 13.00 | 13.08 | 12.69 | 12.73 | 48,845 | -0.32(-2.45%) |
Dec 29, 2015 | 12.91 | 13.14 | 12.62 | 13.05 | 125,133 | +0.12(+0.93%) |
Dec 28, 2015 | 13.31 | 13.37 | 12.76 | 12.93 | 64,885 | -0.55(-4.08%) |
Dec 24, 2015 | 13.32 | 13.48 | 13.48 | 13.48 | 29,600 | +0.18(+1.35%) |
Dec 23, 2015 | 13.04 | 13.49 | 13.04 | 13.30 | 84,174 | +0.32(+2.47%) |
Dec 22, 2015 | 12.56 | 13.11 | 12.47 | 12.98 | 83,897 | +0.46(+3.67%) |
Dec 21, 2015 | 12.45 | 12.67 | 12.38 | 12.52 | 862,637 | +0.04(+0.32%) |
Dec 18, 2015 | 12.35 | 12.67 | 12.35 | 12.48 | 262,257 | +0.06(+0.48%) |
Dec 17, 2015 | 13.00 | 13.08 | 12.32 | 12.42 | 116,202 | -0.50(-3.87%) |
Dec 16, 2015 | 12.68 | 13.02 | 12.66 | 12.92 | 34,490 | +0.29(+2.30%) |
Dec 15, 2015 | 12.68 | 12.76 | 12.55 | 12.63 | 34,255 | +0.02(+0.16%) |
Dec 14, 2015 | 12.85 | 12.85 | 12.27 | 12.61 | 177,368 | -0.29(-2.25%) |
Dec 11, 2015 | 13.14 | 13.27 | 12.75 | 12.90 | 81,365 | -0.45(-3.37%) |
Dec 10, 2015 | 13.22 | 13.50 | 13.22 | 13.35 | 83,915 | +0.12(+0.91%) |
Dec 09, 2015 | 12.82 | 13.50 | 12.82 | 13.23 | 78,763 | +0.44(+3.44%) |
Dec 08, 2015 | 12.31 | 13.07 | 12.19 | 12.79 | 193,733 | +0.43(+3.48%) |
Dec 07, 2015 | 13.62 | 13.70 | 12.28 | 12.36 | 209,128 | -1.30(-9.52%) |
Dec 04, 2015 | 13.41 | 13.93 | 13.17 | 13.66 | 134,348 | +0.31(+2.32%) |
Dec 03, 2015 | 13.45 | 13.68 | 13.33 | 13.35 | 116,522 | -0.06(-0.45%) |
Dec 02, 2015 | 13.59 | 13.74 | 13.23 | 13.41 | 89,644 | +0.03(+0.22%) |
Dec 01, 2015 | 13.05 | 13.41 | 12.98 | 13.38 | 99,637 | +0.34(+2.61%) |
Nov 30, 2015 | 13.02 | 13.10 | 12.93 | 13.04 | 141,449 | -0.03(-0.23%) |
Nov 27, 2015 | 12.98 | 13.13 | 12.93 | 13.07 | 20,977 | +0.03(+0.23%) |
Nov 25, 2015 | 12.84 | 13.04 | 13.04 | 13.04 | 52,600 | +0.13(+1.01%) |
Nov 24, 2015 | 12.85 | 13.05 | 12.85 | 12.91 | 50,940 | -0.04(-0.31%) |
Nov 23, 2015 | 12.73 | 13.25 | 12.71 | 12.95 | 184,830 | +0.17(+1.33%) |
Nov 20, 2015 | 12.75 | 12.97 | 12.47 | 12.78 | 185,768 | +0.14(+1.11%) |
Nov 19, 2015 | 12.74 | 12.82 | 12.53 | 12.64 | 90,863 | -0.17(-1.33%) |
Nov 18, 2015 | 12.68 | 12.99 | 12.62 | 12.81 | 53,432 | +0.22(+1.75%) |
Nov 17, 2015 | 12.98 | 12.98 | 12.33 | 12.59 | 138,534 | -0.38(-2.93%) |
Nov 16, 2015 | 13.06 | 13.28 | 12.90 | 12.97 | 97,888 | -0.13(-0.99%) |
Nov 13, 2015 | 13.29 | 13.46 | 12.84 | 13.10 | 104,697 | -0.31(-2.31%) |
Nov 12, 2015 | 13.69 | 13.73 | 13.32 | 13.41 | 70,169 | -0.33(-2.40%) |
Nov 11, 2015 | 13.53 | 13.75 | 13.39 | 13.74 | 137,537 | +0.34(+2.54%) |
Nov 10, 2015 | 13.84 | 13.84 | 13.17 | 13.40 | 120,253 | -0.34(-2.47%) |
Nov 09, 2015 | 14.13 | 14.22 | 13.68 | 13.74 | 140,544 | -0.44(-3.10%) |
Nov 06, 2015 | 13.99 | 14.53 | 13.54 | 14.18 | 165,597 | +0.19(+1.36%) |
Nov 05, 2015 | 13.82 | 14.11 | 13.60 | 13.99 | 269,373 | +0.19(+1.38%) |
Nov 04, 2015 | 13.21 | 14.59 | 13.21 | 13.80 | 442,149 | +1.03(+8.07%) |
Nov 03, 2015 | 12.44 | 13.03 | 12.35 | 12.77 | 313,954 | +0.24(+1.92%) |
Nov 02, 2015 | 12.49 | 12.61 | 11.86 | 12.53 | 201,597 | +0.01(+0.08%) |
Oct 30, 2015 | 12.23 | 12.52 | 11.90 | 12.52 | 330,843 | +0.26(+2.12%) |
Oct 29, 2015 | 11.43 | 12.48 | 11.39 | 12.26 | 372,604 | +0.86(+7.54%) |
Oct 28, 2015 | 10.93 | 11.47 | 10.75 | 11.40 | 598,912 | +0.55(+5.07%) |
Oct 27, 2015 | 11.97 | 12.03 | 10.81 | 10.85 | 326,430 | -1.15(-9.58%) |
Oct 26, 2015 | 14.94 | 15.00 | 11.82 | 12.00 | 982,574 | -3.00(-20.00%) |
Oct 23, 2015 | 16.98 | 17.00 | 14.99 | 15.00 | 861,942 | -1.87(-11.08%) |
Oct 22, 2015 | 16.51 | 17.31 | 16.51 | 16.87 | 110,606 | +0.48(+2.93%) |
Oct 21, 2015 | 17.02 | 17.02 | 16.34 | 16.39 | 103,196 | -0.61(-3.59%) |
Oct 20, 2015 | 16.72 | 17.10 | 16.66 | 17.00 | 127,601 | +0.25(+1.49%) |
Oct 19, 2015 | 16.35 | 17.20 | 16.32 | 16.75 | 111,834 | +0.25(+1.52%) |
Oct 16, 2015 | 16.51 | 16.59 | 16.14 | 16.50 | 78,010 | +0.08(+0.49%) |
Oct 15, 2015 | 15.92 | 16.53 | 15.76 | 16.42 | 99,924 | +0.49(+3.08%) |
Oct 14, 2015 | 16.24 | 16.50 | 15.80 | 15.93 | 66,367 | -0.33(-2.03%) |
Oct 13, 2015 | 16.02 | 16.60 | 16.02 | 16.26 | 57,223 | +0.06(+0.37%) |
Oct 12, 2015 | 16.39 | 16.41 | 15.97 | 16.20 | 85,207 | -0.13(-0.80%) |
Oct 09, 2015 | 16.51 | 16.88 | 16.10 | 16.33 | 93,805 | -0.12(-0.73%) |
Oct 08, 2015 | 16.45 | 16.67 | 16.33 | 16.45 | 72,168 | +0.04(+0.24%) |
Oct 07, 2015 | 16.02 | 16.46 | 16.02 | 16.41 | 95,281 | +0.48(+3.01%) |
Oct 06, 2015 | 15.89 | 16.25 | 15.89 | 15.93 | 92,428 | +0.07(+0.44%) |
Oct 05, 2015 | 15.41 | 16.11 | 15.31 | 15.86 | 94,352 | +0.56(+3.66%) |
Oct 02, 2015 | 15.33 | 15.48 | 14.85 | 15.30 | 114,853 | -0.16(-1.03%) |
Oct 01, 2015 | 15.64 | 15.70 | 15.22 | 15.46 | 129,612 | -0.16(-1.02%) |
Sep 30, 2015 | 15.38 | 15.67 | 15.15 | 15.62 | 294,143 | +0.31(+2.02%) |
Sep 29, 2015 | 15.56 | 15.90 | 15.20 | 15.31 | 218,792 | -0.21(-1.35%) |
Sep 28, 2015 | 15.26 | 15.76 | 15.21 | 15.52 | 173,821 | +0.24(+1.57%) |
Sep 25, 2015 | 15.57 | 15.75 | 15.24 | 15.28 | 162,454 | -0.18(-1.16%) |
Sep 24, 2015 | 15.20 | 15.52 | 15.14 | 15.46 | 192,275 | +0.05(+0.32%) |
Sep 23, 2015 | 15.48 | 15.59 | 15.05 | 15.41 | 198,125 | -0.04(-0.26%) |
Sep 22, 2015 | 15.37 | 15.53 | 15.23 | 15.45 | 145,382 | -0.04(-0.26%) |
Sep 21, 2015 | 15.68 | 15.98 | 15.41 | 15.49 | 117,908 | -0.09(-0.58%) |
Sep 18, 2015 | 15.45 | 15.88 | 15.41 | 15.58 | 738,376 | -0.10(-0.64%) |
Sep 17, 2015 | 15.44 | 15.92 | 15.32 | 15.68 | 92,242 | +0.23(+1.49%) |
Sep 16, 2015 | 15.44 | 15.96 | 15.33 | 15.45 | 124,203 | +0.04(+0.26%) |
Sep 15, 2015 | 15.07 | 15.50 | 15.04 | 15.41 | 164,177 | +0.42(+2.80%) |
Sep 14, 2015 | 15.47 | 15.54 | 14.89 | 14.99 | 157,832 | -0.49(-3.17%) |
Sep 11, 2015 | 15.10 | 15.60 | 14.93 | 15.48 | 209,674 | +0.23(+1.51%) |
Sep 10, 2015 | 15.06 | 15.61 | 14.91 | 15.25 | 152,480 | +0.14(+0.93%) |
Sep 09, 2015 | 14.98 | 15.43 | 14.93 | 15.11 | 362,692 | +0.13(+0.87%) |
Sep 08, 2015 | 14.15 | 15.03 | 14.12 | 14.98 | 242,649 | +1.04(+7.46%) |
Sep 04, 2015 | 13.63 | 13.94 | 13.94 | 13.94 | 75,900 | +0.18(+1.31%) |
Sep 03, 2015 | 13.58 | 13.87 | 13.57 | 13.76 | 75,173 | +0.14(+1.03%) |
Sep 02, 2015 | 13.79 | 14.19 | 13.51 | 13.62 | 86,998 | +0.03(+0.22%) |
Sep 01, 2015 | 13.81 | 14.07 | 13.55 | 13.59 | 72,967 | -0.49(-3.48%) |
Aug 31, 2015 | 13.93 | 14.34 | 13.88 | 14.08 | 121,777 | +0.03(+0.21%) |
Aug 28, 2015 | 13.60 | 14.17 | 13.54 | 14.05 | 101,214 | +0.40(+2.93%) |
Aug 27, 2015 | 13.58 | 13.96 | 13.35 | 13.65 | 103,692 | +0.16(+1.19%) |
Aug 26, 2015 | 13.65 | 13.65 | 13.25 | 13.49 | 65,282 | +0.11(+0.82%) |
Aug 25, 2015 | 14.06 | 14.09 | 13.30 | 13.38 | 179,240 | -0.31(-2.26%) |
Aug 24, 2015 | 13.57 | 14.25 | 13.37 | 13.69 | 177,311 | -0.65(-4.53%) |
Aug 21, 2015 | 14.22 | 14.71 | 14.06 | 14.34 | 352,807 | -0.13(-0.90%) |
Aug 20, 2015 | 14.60 | 14.63 | 14.32 | 14.47 | 154,981 | -0.23(-1.56%) |
Aug 19, 2015 | 15.07 | 15.07 | 14.54 | 14.70 | 86,710 | -0.40(-2.65%) |
Aug 18, 2015 | 15.33 | 15.33 | 14.79 | 15.10 | 150,043 | -0.17(-1.11%) |
Aug 17, 2015 | 14.99 | 15.28 | 14.86 | 15.27 | 81,730 | +0.16(+1.06%) |
Aug 14, 2015 | 14.62 | 15.16 | 14.60 | 15.11 | 75,646 | +0.40(+2.72%) |
Aug 13, 2015 | 15.06 | 15.15 | 14.39 | 14.71 | 197,469 | -0.35(-2.32%) |
Aug 12, 2015 | 14.82 | 15.11 | 14.55 | 15.06 | 165,457 | +0.17(+1.14%) |
Aug 11, 2015 | 15.11 | 15.30 | 14.72 | 14.89 | 343,217 | -0.33(-2.17%) |
Aug 10, 2015 | 14.87 | 15.36 | 14.87 | 15.22 | 157,717 | +0.39(+2.63%) |
Aug 07, 2015 | 15.07 | 15.47 | 14.73 | 14.83 | 75,444 | -0.39(-2.56%) |
Aug 06, 2015 | 14.94 | 15.40 | 14.77 | 15.22 | 265,308 | +0.23(+1.53%) |
Aug 05, 2015 | 13.85 | 15.63 | 13.85 | 14.99 | 422,175 | +1.19(+8.62%) |
Aug 04, 2015 | 13.74 | 14.08 | 13.55 | 13.80 | 327,886 | +0.09(+0.66%) |
Aug 03, 2015 | 13.64 | 13.75 | 13.38 | 13.71 | 302,456 | +0.08(+0.59%) |
Jul 31, 2015 | 14.33 | 14.40 | 13.56 | 13.63 | 683,282 | -0.73(-5.08%) |
Jul 30, 2015 | 13.98 | 14.59 | 13.63 | 14.36 | 692,965 | +0.36(+2.57%) |
Jul 29, 2015 | 14.07 | 14.13 | 13.95 | 14.00 | 160,189 | -0.03(-0.21%) |
Jul 28, 2015 | 14.01 | 14.19 | 13.50 | 14.03 | 540,692 | +0.05(+0.36%) |
Jul 27, 2015 | 14.17 | 14.43 | 13.68 | 13.98 | 410,771 | -0.39(-2.71%) |
Jul 24, 2015 | 14.60 | 14.77 | 14.31 | 14.37 | 85,764 | -0.29(-1.98%) |
Jul 23, 2015 | 14.81 | 15.23 | 14.50 | 14.66 | 413,989 | -0.06(-0.41%) |
Jul 22, 2015 | 15.10 | 15.28 | 14.42 | 14.72 | 480,538 | -0.35(-2.32%) |
Jul 21, 2015 | 14.42 | 15.14 | 14.42 | 15.07 | 205,831 | +0.58(+4.00%) |
Jul 20, 2015 | 15.86 | 15.97 | 14.21 | 14.49 | 883,514 | -1.43(-8.98%) |
Jul 17, 2015 | 15.94 | 16.27 | 15.78 | 15.92 | 114,853 | +0.15(+0.95%) |
Jul 16, 2015 | 15.67 | 15.88 | 15.36 | 15.77 | 270,789 | +0.25(+1.61%) |
Jul 15, 2015 | 16.47 | 16.56 | 15.50 | 15.52 | 270,071 | -1.12(-6.73%) |
Jul 14, 2015 | 16.52 | 16.67 | 16.25 | 16.64 | 165,746 | +0.23(+1.40%) |
Jul 13, 2015 | 16.30 | 16.50 | 16.13 | 16.41 | 192,306 | +0.16(+0.98%) |
Jul 10, 2015 | 16.11 | 16.39 | 15.82 | 16.25 | 145,791 | +0.30(+1.88%) |
Jul 09, 2015 | 16.20 | 16.26 | 15.81 | 15.95 | 123,968 | -0.03(-0.19%) |
Jul 08, 2015 | 16.14 | 16.27 | 15.87 | 15.98 | 123,283 | -0.27(-1.66%) |
Jul 07, 2015 | 15.67 | 16.32 | 15.31 | 16.25 | 293,883 | +0.50(+3.17%) |
Jul 06, 2015 | 15.87 | 15.88 | 15.45 | 15.75 | 242,063 | -0.16(-1.01%) |
Jul 02, 2015 | 16.30 | 15.91 | 15.91 | 15.91 | 227,200 | -0.31(-1.91%) |
Jul 01, 2015 | 16.82 | 16.87 | 16.00 | 16.22 | 196,926 | -0.58(-3.45%) |
Jun 30, 2015 | 16.72 | 17.06 | 16.54 | 16.80 | 117,235 | +0.21(+1.27%) |
Jun 29, 2015 | 16.90 | 17.02 | 16.57 | 16.59 | 64,337 | -0.45(-2.64%) |
Jun 26, 2015 | 17.21 | 17.28 | 16.96 | 17.04 | 373,716 | -0.12(-0.70%) |
Jun 25, 2015 | 17.63 | 17.63 | 17.10 | 17.16 | 61,191 | -0.37(-2.11%) |
Jun 24, 2015 | 17.61 | 17.75 | 17.41 | 17.53 | 91,000 | -0.08(-0.45%) |
Jun 23, 2015 | 17.83 | 17.84 | 17.49 | 17.61 | 84,738 | -0.12(-0.68%) |
Jun 22, 2015 | 17.73 | 17.92 | 17.59 | 17.73 | 61,786 | +0.10(+0.57%) |
Jun 19, 2015 | 17.73 | 17.96 | 17.45 | 17.63 | 588,881 | -0.05(-0.28%) |
Jun 18, 2015 | 17.17 | 17.76 | 17.00 | 17.68 | 100,922 | +0.57(+3.33%) |
Jun 17, 2015 | 17.68 | 17.75 | 16.95 | 17.11 | 154,287 | -0.53(-3.00%) |
Jun 16, 2015 | 17.39 | 18.03 | 17.24 | 17.64 | 152,409 | +0.09(+0.51%) |
Jun 15, 2015 | 18.63 | 18.64 | 17.31 | 17.55 | 270,047 | -1.32(-7.00%) |
Jun 12, 2015 | 18.90 | 19.04 | 18.75 | 18.87 | 75,475 | -0.09(-0.47%) |
Jun 11, 2015 | 19.07 | 19.36 | 18.82 | 18.96 | 73,039 | -0.06(-0.32%) |
Jun 10, 2015 | 18.60 | 19.18 | 18.50 | 19.02 | 95,264 | +0.52(+2.81%) |
Jun 09, 2015 | 18.51 | 18.66 | 18.33 | 18.50 | 91,753 | -0.06(-0.32%) |
Jun 08, 2015 | 19.25 | 19.33 | 18.43 | 18.56 | 163,376 | -0.75(-3.88%) |
Jun 05, 2015 | 19.20 | 19.52 | 19.03 | 19.31 | 54,032 | -0.03(-0.16%) |
Jun 04, 2015 | 19.66 | 19.76 | 19.20 | 19.34 | 64,257 | -0.43(-2.18%) |
Jun 03, 2015 | 19.75 | 19.89 | 19.64 | 19.77 | 118,686 | -0.09(-0.45%) |
Jun 02, 2015 | 18.97 | 19.89 | 18.97 | 19.86 | 96,448 | +0.93(+4.91%) |
Jun 01, 2015 | 19.23 | 19.23 | 18.84 | 18.93 | 71,943 | -0.13(-0.68%) |
May 29, 2015 | 19.07 | 19.15 | 18.76 | 19.06 | 176,455 | +0.03(+0.16%) |
May 28, 2015 | 19.07 | 19.38 | 18.95 | 19.03 | 101,246 | +0.03(+0.16%) |
May 27, 2015 | 19.07 | 19.11 | 18.83 | 19.00 | 97,291 | -0.01(-0.05%) |
May 26, 2015 | 19.42 | 19.42 | 18.89 | 19.01 | 70,977 | -0.38(-1.96%) |
May 22, 2015 | 19.14 | 19.39 | 19.39 | 19.39 | 51,300 | +0.14(+0.73%) |
May 21, 2015 | 18.95 | 19.39 | 18.89 | 19.25 | 62,488 | +0.28(+1.48%) |
May 20, 2015 | 18.89 | 19.16 | 18.63 | 18.97 | 79,229 | +0.10(+0.53%) |
May 19, 2015 | 18.76 | 19.10 | 18.58 | 18.87 | 61,569 | +0.12(+0.64%) |
May 18, 2015 | 19.07 | 19.19 | 18.69 | 18.75 | 57,635 | -0.32(-1.68%) |
May 15, 2015 | 18.31 | 19.09 | 18.27 | 19.07 | 78,155 | +0.79(+4.32%) |
May 14, 2015 | 18.27 | 18.53 | 17.99 | 18.28 | 140,973 | +0.15(+0.83%) |
May 13, 2015 | 18.00 | 18.50 | 17.90 | 18.13 | 90,231 | +0.18(+1.00%) |
May 12, 2015 | 17.96 | 18.04 | 17.60 | 17.95 | 120,414 | -0.04(-0.22%) |
May 11, 2015 | 17.99 | 18.39 | 17.91 | 17.99 | 80,035 | +0.05(+0.28%) |
May 08, 2015 | 19.22 | 19.40 | 17.91 | 17.94 | 271,169 | -1.00(-5.28%) |
May 07, 2015 | 19.27 | 19.40 | 18.87 | 18.94 | 62,867 | -0.39(-2.02%) |
May 06, 2015 | 19.30 | 19.38 | 18.92 | 19.33 | 117,983 | +0.00(+0.00%) |
May 05, 2015 | 19.11 | 19.35 | 18.75 | 19.33 | 104,572 | +0.01(+0.05%) |
May 04, 2015 | 19.63 | 19.63 | 19.30 | 19.32 | 123,038 | -0.28(-1.43%) |