Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.48 | 11.48 | 10.97 | 11.27 | 80,627 | -0.32(-2.75%) |
Apr 28, 2016 | 11.81 | 12.10 | 11.45 | 11.59 | 90,749 | -0.25(-2.09%) |
Apr 27, 2016 | 12.39 | 12.39 | 11.66 | 11.83 | 95,709 | -0.67(-5.37%) |
Apr 26, 2016 | 12.10 | 12.64 | 11.78 | 12.51 | 97,932 | +0.34(+2.76%) |
Apr 25, 2016 | 12.17 | 12.34 | 11.58 | 12.17 | 160,747 | +0.05(+0.44%) |
Apr 22, 2016 | 12.10 | 12.20 | 11.84 | 12.12 | 85,535 | +0.06(+0.51%) |
Apr 21, 2016 | 11.83 | 12.17 | 10.71 | 12.06 | 368,344 | +0.11(+0.96%) |
Apr 20, 2016 | 12.01 | 12.23 | 11.75 | 11.94 | 68,008 | +0.07(+0.60%) |
Apr 19, 2016 | 13.06 | 13.17 | 11.75 | 11.87 | 573,106 | -1.38(-10.41%) |
Apr 18, 2016 | 12.43 | 13.26 | 12.37 | 13.25 | 236,917 | +1.08(+8.86%) |
Apr 15, 2016 | 10.61 | 13.04 | 10.61 | 12.17 | 435,729 | +1.52(+14.27%) |
Apr 14, 2016 | 10.73 | 10.74 | 10.46 | 10.65 | 44,172 | +0.04(+0.42%) |
Apr 13, 2016 | 10.64 | 11.02 | 10.40 | 10.61 | 135,968 | -0.08(-0.74%) |
Apr 12, 2016 | 10.18 | 11.04 | 10.18 | 10.69 | 84,672 | +0.49(+4.77%) |
Apr 11, 2016 | 10.16 | 10.93 | 10.06 | 10.20 | 96,819 | +0.13(+1.32%) |
Apr 08, 2016 | 9.890 | 10.16 | 9.474 | 10.07 | 74,456 | +0.34(+3.45%) |
Apr 07, 2016 | 9.077 | 9.828 | 8.966 | 9.731 | 73,479 | +0.58(+6.38%) |
Apr 06, 2016 | 8.980 | 9.262 | 8.891 | 9.147 | 114,378 | +0.19(+2.07%) |
Apr 05, 2016 | 9.245 | 9.271 | 8.838 | 8.962 | 113,245 | +0.12(+1.40%) |
Apr 04, 2016 | 8.953 | 9.254 | 8.387 | 8.838 | 133,217 | +0.48(+5.71%) |
Apr 01, 2016 | 8.520 | 8.520 | 8.105 | 8.361 | 86,633 | +0.01(+0.11%) |
Mar 31, 2016 | 8.582 | 8.670 | 8.228 | 8.352 | 159,886 | -0.12(-1.46%) |
Mar 30, 2016 | 9.368 | 9.368 | 8.405 | 8.476 | 65,698 | -0.42(-4.67%) |
Mar 29, 2016 | 9.121 | 9.262 | 8.759 | 8.891 | 139,772 | -0.17(-1.85%) |
Mar 28, 2016 | 8.900 | 9.121 | 8.105 | 9.059 | 91,191 | -0.14(-1.54%) |
Mar 24, 2016 | 8.396 | 9.200 | 9.200 | 9.200 | 252,428 | +0.93(+11.22%) |
Mar 23, 2016 | 7.945 | 8.387 | 7.645 | 8.272 | 84,137 | +0.37(+4.70%) |
Mar 22, 2016 | 7.521 | 7.945 | 7.521 | 7.901 | 23,733 | +0.29(+3.83%) |
Mar 21, 2016 | 7.733 | 7.733 | 7.384 | 7.610 | 52,964 | -0.27(-3.37%) |
Mar 18, 2016 | 7.398 | 7.875 | 7.035 | 7.875 | 180,485 | +0.54(+7.35%) |
Mar 17, 2016 | 7.689 | 7.689 | 7.291 | 7.336 | 53,828 | -0.40(-5.14%) |
Mar 16, 2016 | 7.504 | 7.760 | 7.291 | 7.733 | 52,890 | +0.24(+3.18%) |
Mar 15, 2016 | 7.760 | 8.122 | 7.212 | 7.495 | 99,579 | -0.31(-3.96%) |
Mar 14, 2016 | 7.353 | 7.848 | 7.353 | 7.804 | 51,641 | +0.39(+5.24%) |
Mar 11, 2016 | 7.141 | 7.495 | 7.088 | 7.415 | 39,736 | +0.32(+4.48%) |
Mar 10, 2016 | 7.424 | 7.592 | 6.969 | 7.097 | 100,104 | -0.30(-4.06%) |
Mar 09, 2016 | 7.380 | 7.760 | 7.141 | 7.398 | 37,051 | +0.09(+1.21%) |
Mar 08, 2016 | 7.424 | 7.707 | 7.079 | 7.309 | 85,339 | -0.05(-0.72%) |
Mar 07, 2016 | 7.088 | 7.848 | 7.071 | 7.362 | 136,146 | +0.28(+4.00%) |
Mar 04, 2016 | 7.071 | 7.451 | 7.000 | 7.079 | 145,815 | +0.01(+0.13%) |
Mar 03, 2016 | 7.159 | 7.468 | 6.982 | 7.071 | 166,531 | +0.00(+0.00%) |
Mar 02, 2016 | 6.841 | 7.088 | 6.717 | 7.071 | 63,280 | +0.19(+2.70%) |
Mar 01, 2016 | 6.797 | 6.894 | 6.553 | 6.885 | 32,560 | +0.11(+1.70%) |
Feb 29, 2016 | 6.858 | 7.071 | 6.726 | 6.770 | 40,376 | -0.07(-1.03%) |
Feb 26, 2016 | 6.673 | 7.017 | 6.655 | 6.841 | 37,992 | +0.15(+2.25%) |
Feb 25, 2016 | 7.000 | 7.035 | 6.470 | 6.690 | 52,069 | -0.25(-3.57%) |
Feb 24, 2016 | 6.938 | 7.044 | 6.629 | 6.938 | 111,132 | +0.18(+2.61%) |
Feb 23, 2016 | 6.903 | 7.062 | 6.673 | 6.761 | 37,961 | -0.04(-0.65%) |
Feb 22, 2016 | 7.247 | 7.247 | 6.452 | 6.805 | 123,825 | -0.39(-5.41%) |
Feb 19, 2016 | 7.238 | 7.477 | 7.009 | 7.194 | 56,622 | +0.00(+0.00%) |
Feb 18, 2016 | 7.344 | 7.406 | 7.026 | 7.194 | 52,932 | -0.04(-0.49%) |
Feb 17, 2016 | 7.468 | 7.477 | 7.079 | 7.230 | 72,001 | -0.11(-1.45%) |
Feb 16, 2016 | 7.097 | 7.486 | 7.071 | 7.336 | 132,947 | +0.27(+3.75%) |
Feb 12, 2016 | 6.903 | 7.071 | 7.071 | 7.071 | 36,659 | +0.30(+4.44%) |
Feb 11, 2016 | 6.399 | 6.938 | 6.372 | 6.770 | 35,660 | +0.21(+3.23%) |
Feb 10, 2016 | 6.602 | 7.062 | 6.558 | 6.558 | 33,303 | +0.04(+0.68%) |
Feb 09, 2016 | 6.363 | 7.013 | 6.266 | 6.514 | 54,107 | +0.04(+0.68%) |
Feb 08, 2016 | 6.805 | 6.832 | 6.284 | 6.470 | 93,729 | -0.35(-5.18%) |
Feb 05, 2016 | 7.035 | 7.115 | 6.823 | 6.823 | 62,628 | -0.22(-3.14%) |
Feb 04, 2016 | 6.805 | 7.124 | 6.717 | 7.044 | 61,479 | +0.32(+4.73%) |
Feb 03, 2016 | 7.141 | 7.141 | 6.549 | 6.726 | 74,217 | -0.38(-5.35%) |
Feb 02, 2016 | 7.203 | 7.371 | 6.995 | 7.106 | 76,990 | -0.13(-1.83%) |
Feb 01, 2016 | 7.336 | 7.420 | 7.079 | 7.238 | 76,099 | -0.05(-0.73%) |
Jan 29, 2016 | 7.212 | 7.486 | 6.991 | 7.291 | 128,093 | +0.15(+2.10%) |
Jan 28, 2016 | 7.026 | 7.300 | 6.717 | 7.141 | 145,040 | +0.24(+3.46%) |
Jan 27, 2016 | 7.000 | 7.177 | 6.805 | 6.903 | 106,196 | -0.17(-2.37%) |
Jan 26, 2016 | 6.841 | 7.221 | 6.602 | 7.071 | 56,347 | +0.22(+3.23%) |
Jan 25, 2016 | 6.743 | 7.053 | 6.638 | 6.850 | 51,118 | +0.04(+0.52%) |
Jan 22, 2016 | 6.726 | 6.973 | 6.434 | 6.814 | 40,651 | +0.17(+2.53%) |
Jan 21, 2016 | 5.957 | 6.779 | 5.621 | 6.646 | 81,753 | +0.47(+7.58%) |
Jan 20, 2016 | 6.363 | 6.399 | 5.798 | 6.178 | 142,937 | -0.33(-5.03%) |
Jan 19, 2016 | 7.389 | 7.389 | 6.416 | 6.505 | 100,926 | -0.34(-4.91%) |
Jan 15, 2016 | 6.629 | 6.841 | 6.841 | 6.841 | 126,836 | +0.18(+2.65%) |
Jan 14, 2016 | 6.982 | 7.088 | 6.637 | 6.664 | 137,418 | -0.28(-4.07%) |
Jan 13, 2016 | 7.274 | 7.336 | 6.549 | 6.947 | 207,948 | -0.42(-5.76%) |
Jan 12, 2016 | 7.177 | 7.666 | 7.106 | 7.371 | 284,428 | +0.09(+1.21%) |
Jan 11, 2016 | 7.671 | 7.689 | 6.743 | 7.283 | 210,070 | -0.23(-3.06%) |
Jan 08, 2016 | 9.059 | 9.059 | 7.159 | 7.512 | 390,593 | -0.19(-2.52%) |
Jan 07, 2016 | 8.096 | 8.644 | 7.645 | 7.707 | 109,716 | -0.41(-5.01%) |
Jan 06, 2016 | 8.396 | 8.812 | 7.954 | 8.113 | 90,529 | -0.42(-4.97%) |
Jan 05, 2016 | 9.112 | 9.271 | 8.485 | 8.538 | 172,403 | -0.69(-7.47%) |
Jan 04, 2016 | 9.386 | 9.554 | 8.873 | 9.227 | 94,738 | -0.38(-3.96%) |
Dec 31, 2015 | 9.439 | 9.607 | 9.607 | 9.607 | 177,413 | +0.04(+0.37%) |
Dec 30, 2015 | 9.342 | 9.731 | 9.236 | 9.572 | 135,575 | +0.03(+0.28%) |
Dec 29, 2015 | 9.775 | 9.801 | 9.218 | 9.545 | 156,345 | +0.04(+0.47%) |
Dec 28, 2015 | 9.501 | 9.722 | 9.351 | 9.501 | 89,070 | +0.11(+1.22%) |
Dec 24, 2015 | 9.245 | 9.386 | 9.386 | 9.386 | 58,722 | +0.05(+0.57%) |
Dec 23, 2015 | 10.61 | 10.64 | 9.254 | 9.333 | 299,378 | -1.23(-11.63%) |
Dec 22, 2015 | 9.315 | 10.61 | 8.847 | 10.56 | 125,568 | +1.14(+12.10%) |
Dec 21, 2015 | 9.315 | 9.731 | 8.617 | 9.421 | 105,530 | +0.27(+2.90%) |
Dec 18, 2015 | 9.784 | 10.47 | 9.041 | 9.156 | 1,057,867 | -0.61(-6.24%) |
Dec 17, 2015 | 10.69 | 10.85 | 9.722 | 9.766 | 195,545 | -0.82(-7.76%) |
Dec 16, 2015 | 10.10 | 10.65 | 9.978 | 10.59 | 168,680 | +0.39(+3.81%) |
Dec 15, 2015 | 9.828 | 10.45 | 9.801 | 10.20 | 145,716 | +0.27(+2.67%) |
Dec 14, 2015 | 9.457 | 10.45 | 8.988 | 9.934 | 209,615 | +0.39(+4.07%) |
Dec 11, 2015 | 10.20 | 10.35 | 9.417 | 9.545 | 237,708 | -0.95(-9.01%) |
Dec 10, 2015 | 10.62 | 11.37 | 10.34 | 10.49 | 234,704 | -0.28(-2.62%) |
Dec 09, 2015 | 10.89 | 11.80 | 10.61 | 10.77 | 273,353 | -0.28(-2.56%) |
Dec 08, 2015 | 11.52 | 11.52 | 9.784 | 11.06 | 888,235 | -0.46(-3.99%) |
Dec 07, 2015 | 9.147 | 14.74 | 8.573 | 11.52 | 5,849,761 | +3.91(+51.34%) |
Dec 04, 2015 | 7.954 | 7.963 | 7.380 | 7.610 | 165,193 | -0.17(-2.16%) |
Dec 03, 2015 | 8.158 | 8.158 | 7.548 | 7.778 | 222,325 | +0.29(+3.90%) |
Dec 02, 2015 | 7.071 | 7.866 | 6.973 | 7.486 | 259,139 | +0.51(+7.35%) |
Dec 01, 2015 | 6.629 | 7.009 | 6.509 | 6.973 | 122,714 | +0.37(+5.62%) |
Nov 30, 2015 | 6.982 | 6.991 | 6.337 | 6.602 | 321,961 | -0.38(-5.44%) |
Nov 27, 2015 | 7.565 | 7.565 | 6.841 | 6.982 | 343,303 | -0.61(-8.03%) |
Nov 25, 2015 | 7.866 | 7.592 | 7.592 | 7.592 | 494,674 | -0.14(-1.83%) |
Nov 24, 2015 | 7.300 | 9.147 | 7.194 | 7.733 | 513,400 | -3.98(-33.96%) |
Nov 23, 2015 | 11.98 | 12.11 | 11.58 | 11.71 | 58,496 | -0.26(-2.14%) |
Nov 20, 2015 | 12.06 | 12.25 | 11.91 | 11.97 | 99,358 | +0.07(+0.59%) |
Nov 19, 2015 | 11.85 | 11.98 | 11.60 | 11.90 | 55,683 | +0.04(+0.37%) |
Nov 18, 2015 | 12.05 | 12.06 | 11.67 | 11.85 | 34,303 | -0.15(-1.25%) |
Nov 17, 2015 | 11.77 | 12.60 | 11.51 | 12.00 | 164,971 | +0.49(+4.22%) |
Nov 16, 2015 | 12.31 | 12.51 | 9.992 | 11.52 | 213,666 | -0.95(-7.59%) |
Nov 13, 2015 | 12.56 | 12.62 | 12.26 | 12.46 | 64,309 | +0.08(+0.64%) |
Nov 12, 2015 | 12.64 | 12.67 | 12.29 | 12.38 | 65,614 | -0.11(-0.85%) |
Nov 11, 2015 | 12.67 | 12.67 | 12.25 | 12.49 | 40,389 | -0.06(-0.49%) |
Nov 10, 2015 | 12.42 | 12.67 | 12.29 | 12.55 | 34,070 | +0.01(+0.07%) |
Nov 09, 2015 | 12.74 | 12.82 | 12.32 | 12.54 | 38,330 | -0.04(-0.35%) |
Nov 06, 2015 | 12.59 | 12.59 | 12.37 | 12.59 | 30,964 | +0.07(+0.56%) |
Nov 05, 2015 | 12.59 | 12.64 | 12.44 | 12.51 | 30,826 | -0.07(-0.56%) |
Nov 04, 2015 | 12.69 | 12.73 | 12.38 | 12.59 | 63,218 | +0.04(+0.28%) |
Nov 03, 2015 | 12.55 | 12.90 | 12.42 | 12.55 | 35,725 | +0.11(+0.92%) |
Nov 02, 2015 | 13.26 | 13.26 | 12.37 | 12.44 | 112,782 | -0.10(-0.78%) |
Oct 30, 2015 | 12.91 | 12.91 | 12.47 | 12.53 | 49,903 | -0.20(-1.60%) |
Oct 29, 2015 | 13.26 | 13.26 | 12.38 | 12.74 | 58,764 | -0.51(-3.87%) |
Oct 28, 2015 | 12.56 | 13.26 | 12.51 | 13.25 | 45,875 | +0.80(+6.39%) |
Oct 27, 2015 | 12.64 | 13.11 | 12.39 | 12.45 | 46,314 | -0.34(-2.69%) |
Oct 26, 2015 | 12.82 | 12.99 | 12.39 | 12.80 | 102,599 | +0.02(+0.14%) |
Oct 23, 2015 | 13.26 | 13.35 | 12.59 | 12.78 | 61,551 | +0.27(+2.19%) |
Oct 22, 2015 | 12.37 | 13.03 | 12.37 | 12.51 | 45,611 | +0.21(+1.73%) |
Oct 21, 2015 | 12.60 | 13.20 | 12.21 | 12.29 | 124,674 | -0.11(-0.86%) |
Oct 20, 2015 | 12.02 | 12.95 | 12.02 | 12.40 | 111,964 | -0.04(-0.28%) |
Oct 19, 2015 | 13.67 | 13.67 | 12.24 | 12.44 | 132,137 | -1.34(-9.75%) |
Oct 16, 2015 | 14.14 | 16.09 | 13.16 | 13.78 | 196,078 | -0.10(-0.70%) |
Oct 15, 2015 | 12.58 | 13.96 | 12.58 | 13.88 | 95,752 | +1.37(+10.95%) |
Oct 14, 2015 | 12.26 | 12.82 | 12.26 | 12.51 | 63,597 | -0.22(-1.74%) |
Oct 13, 2015 | 13.27 | 13.40 | 12.66 | 12.73 | 37,726 | -0.37(-2.83%) |
Oct 12, 2015 | 13.76 | 13.96 | 12.98 | 13.10 | 58,262 | -0.72(-5.18%) |
Oct 09, 2015 | 13.39 | 14.47 | 13.39 | 13.81 | 39,231 | +0.38(+2.83%) |
Oct 08, 2015 | 14.34 | 14.34 | 13.26 | 13.43 | 82,054 | -0.50(-3.61%) |
Oct 07, 2015 | 13.81 | 14.26 | 12.80 | 13.94 | 45,789 | +0.13(+0.96%) |
Oct 06, 2015 | 13.71 | 14.16 | 12.36 | 13.81 | 104,527 | -0.04(-0.32%) |
Oct 05, 2015 | 14.27 | 14.27 | 13.43 | 13.85 | 27,948 | +0.22(+1.62%) |
Oct 02, 2015 | 13.46 | 13.68 | 12.74 | 13.63 | 64,248 | +0.70(+5.40%) |
Oct 01, 2015 | 14.49 | 14.54 | 12.69 | 12.93 | 193,555 | -0.27(-2.08%) |
Sep 30, 2015 | 14.32 | 14.96 | 13.08 | 13.20 | 74,449 | -0.97(-6.86%) |
Sep 29, 2015 | 15.47 | 15.47 | 13.71 | 14.18 | 74,419 | -1.07(-7.01%) |
Sep 28, 2015 | 14.95 | 15.26 | 13.70 | 15.25 | 172,113 | +0.30(+2.01%) |
Sep 25, 2015 | 15.34 | 15.45 | 14.85 | 14.95 | 48,323 | -0.33(-2.14%) |
Sep 24, 2015 | 15.19 | 15.41 | 14.85 | 15.27 | 79,869 | +0.13(+0.88%) |
Sep 23, 2015 | 15.02 | 15.59 | 14.89 | 15.14 | 20,971 | +0.23(+1.54%) |
Sep 22, 2015 | 15.02 | 15.33 | 14.85 | 14.91 | 39,231 | -0.22(-1.46%) |
Sep 21, 2015 | 15.51 | 15.90 | 15.08 | 15.13 | 25,339 | -0.21(-1.38%) |
Sep 18, 2015 | 15.78 | 16.35 | 15.31 | 15.34 | 76,304 | -0.70(-4.35%) |
Sep 17, 2015 | 15.84 | 16.32 | 15.84 | 16.04 | 12,025 | +0.12(+0.78%) |
Sep 16, 2015 | 16.00 | 16.36 | 15.69 | 15.92 | 29,299 | -0.23(-1.42%) |
Sep 15, 2015 | 16.36 | 16.43 | 16.01 | 16.15 | 32,488 | -0.34(-2.04%) |
Sep 14, 2015 | 16.48 | 16.65 | 15.97 | 16.48 | 35,363 | -0.09(-0.53%) |
Sep 11, 2015 | 15.48 | 16.81 | 15.48 | 16.57 | 174,841 | +0.92(+5.87%) |
Sep 10, 2015 | 15.65 | 15.81 | 15.50 | 15.65 | 26,437 | -0.13(-0.84%) |
Sep 09, 2015 | 15.91 | 15.91 | 15.56 | 15.78 | 44,309 | -0.09(-0.56%) |
Sep 08, 2015 | 16.18 | 16.26 | 15.47 | 15.87 | 73,688 | -0.04(-0.22%) |
Sep 04, 2015 | 15.75 | 15.91 | 15.91 | 15.91 | 40,280 | +0.39(+2.51%) |
Sep 03, 2015 | 16.01 | 16.35 | 15.26 | 15.52 | 59,252 | -0.67(-4.15%) |
Sep 02, 2015 | 15.88 | 16.54 | 15.05 | 16.19 | 46,454 | +0.58(+3.74%) |
Sep 01, 2015 | 16.69 | 16.97 | 15.51 | 15.61 | 123,500 | -1.34(-7.92%) |
Aug 31, 2015 | 16.31 | 17.46 | 16.31 | 16.95 | 320,719 | +0.65(+3.96%) |
Aug 28, 2015 | 15.78 | 16.57 | 15.78 | 16.31 | 45,703 | +0.56(+3.54%) |
Aug 27, 2015 | 15.29 | 15.80 | 15.04 | 15.75 | 32,350 | +0.53(+3.48%) |
Aug 26, 2015 | 15.27 | 15.78 | 14.72 | 15.22 | 44,727 | +0.37(+2.50%) |
Aug 25, 2015 | 16.48 | 16.69 | 14.68 | 14.85 | 173,221 | -1.25(-7.74%) |
Aug 24, 2015 | 15.42 | 16.69 | 14.79 | 16.09 | 183,644 | -0.19(-1.14%) |
Aug 21, 2015 | 15.02 | 16.35 | 14.89 | 16.28 | 107,798 | +1.25(+8.29%) |
Aug 20, 2015 | 15.91 | 16.00 | 15.03 | 15.03 | 134,659 | -0.29(-1.90%) |
Aug 19, 2015 | 15.05 | 15.83 | 14.94 | 15.33 | 79,049 | +0.36(+2.42%) |
Aug 18, 2015 | 15.07 | 15.07 | 14.58 | 14.96 | 41,253 | +0.39(+2.67%) |
Aug 17, 2015 | 14.91 | 15.12 | 14.40 | 14.57 | 47,758 | -0.32(-2.14%) |
Aug 14, 2015 | 14.83 | 15.15 | 14.43 | 14.89 | 46,237 | +0.18(+1.20%) |
Aug 13, 2015 | 14.14 | 14.93 | 14.05 | 14.72 | 115,710 | +0.79(+5.65%) |
Aug 12, 2015 | 13.92 | 14.03 | 13.53 | 13.93 | 48,570 | +0.01(+0.06%) |
Aug 11, 2015 | 13.48 | 14.34 | 13.26 | 13.92 | 151,690 | +0.71(+5.35%) |
Aug 10, 2015 | 12.37 | 13.52 | 12.33 | 13.21 | 111,853 | +0.95(+7.79%) |
Aug 07, 2015 | 13.13 | 13.31 | 12.06 | 12.26 | 150,186 | -0.64(-4.93%) |
Aug 06, 2015 | 14.00 | 14.11 | 12.65 | 12.89 | 269,054 | -1.10(-7.83%) |
Aug 05, 2015 | 13.98 | 14.32 | 13.70 | 13.99 | 291,018 | +0.01(+0.06%) |
Aug 04, 2015 | 15.46 | 15.47 | 13.75 | 13.98 | 256,156 | -1.47(-9.50%) |
Aug 03, 2015 | 16.39 | 16.48 | 15.29 | 15.45 | 49,231 | -1.03(-6.27%) |
Jul 31, 2015 | 16.44 | 16.85 | 16.39 | 16.48 | 38,946 | +0.12(+0.76%) |
Jul 30, 2015 | 16.81 | 17.00 | 16.01 | 16.36 | 40,917 | -0.48(-2.83%) |
Jul 29, 2015 | 17.41 | 17.41 | 16.76 | 16.84 | 65,157 | -0.66(-3.79%) |
Jul 28, 2015 | 17.68 | 18.19 | 17.10 | 17.50 | 68,671 | +0.69(+4.10%) |
Jul 27, 2015 | 16.61 | 16.81 | 16.44 | 16.81 | 35,842 | +0.11(+0.69%) |
Jul 24, 2015 | 17.43 | 17.96 | 16.60 | 16.70 | 71,196 | -0.65(-3.77%) |
Jul 23, 2015 | 18.52 | 18.91 | 17.24 | 17.35 | 163,008 | -0.95(-5.22%) |
Jul 22, 2015 | 18.35 | 18.69 | 18.14 | 18.30 | 88,450 | +0.19(+1.02%) |
Jul 21, 2015 | 17.69 | 19.27 | 17.42 | 18.12 | 324,548 | +0.80(+4.59%) |
Jul 20, 2015 | 17.36 | 17.54 | 16.79 | 17.32 | 169,016 | +0.50(+2.99%) |
Jul 17, 2015 | 15.11 | 16.82 | 15.11 | 16.82 | 197,545 | +1.75(+11.61%) |
Jul 16, 2015 | 13.97 | 15.47 | 13.95 | 15.07 | 167,805 | +1.40(+10.21%) |
Jul 15, 2015 | 13.70 | 14.79 | 13.27 | 13.67 | 252,366 | +0.18(+1.31%) |
Jul 14, 2015 | 14.29 | 14.34 | 13.37 | 13.50 | 234,413 | -0.87(-6.03%) |
Jul 13, 2015 | 15.02 | 15.13 | 14.23 | 14.36 | 99,548 | -0.56(-3.73%) |
Jul 10, 2015 | 15.47 | 15.88 | 14.76 | 14.92 | 182,195 | -0.19(-1.23%) |
Jul 09, 2015 | 15.20 | 15.96 | 14.30 | 15.10 | 194,542 | +0.34(+2.34%) |
Jul 08, 2015 | 16.50 | 16.70 | 14.75 | 14.76 | 179,588 | -1.71(-10.41%) |
Jul 07, 2015 | 16.66 | 17.32 | 16.29 | 16.47 | 213,663 | +0.22(+1.36%) |
Jul 06, 2015 | 16.00 | 16.69 | 15.91 | 16.25 | 110,013 | +0.59(+3.78%) |
Jul 02, 2015 | 15.87 | 15.66 | 15.66 | 15.66 | 152,520 | -0.27(-1.66%) |
Jul 01, 2015 | 16.24 | 16.64 | 15.79 | 15.93 | 109,373 | -0.05(-0.33%) |
Jun 30, 2015 | 15.91 | 17.49 | 15.87 | 15.98 | 112,076 | -0.16(-0.99%) |
Jun 29, 2015 | 16.57 | 16.97 | 16.11 | 16.14 | 76,715 | -0.63(-3.74%) |
Jun 26, 2015 | 17.53 | 17.53 | 16.63 | 16.77 | 614,716 | -0.63(-3.61%) |
Jun 25, 2015 | 17.59 | 17.59 | 16.44 | 17.39 | 120,244 | -0.27(-1.55%) |
Jun 24, 2015 | 17.69 | 18.10 | 17.41 | 17.67 | 151,984 | -0.11(-0.60%) |
Jun 23, 2015 | 18.23 | 18.23 | 17.50 | 17.77 | 112,876 | -0.34(-1.85%) |
Jun 22, 2015 | 17.81 | 18.98 | 17.73 | 18.11 | 107,253 | +0.29(+1.64%) |
Jun 19, 2015 | 18.36 | 18.66 | 17.74 | 17.82 | 320,480 | -0.42(-2.28%) |
Jun 18, 2015 | 18.80 | 20.04 | 18.14 | 18.23 | 241,152 | -0.49(-2.64%) |
Jun 17, 2015 | 18.60 | 18.96 | 17.91 | 18.73 | 79,520 | +0.45(+2.47%) |
Jun 16, 2015 | 19.71 | 20.17 | 18.25 | 18.28 | 102,217 | -1.16(-5.96%) |
Jun 15, 2015 | 19.89 | 20.12 | 19.12 | 19.43 | 125,796 | -0.14(-0.72%) |
Jun 12, 2015 | 19.56 | 19.58 | 19.18 | 19.58 | 74,281 | +0.13(+0.68%) |
Jun 11, 2015 | 19.58 | 19.58 | 19.09 | 19.44 | 69,552 | -0.01(-0.05%) |
Jun 10, 2015 | 19.36 | 19.74 | 18.77 | 19.45 | 185,190 | +0.28(+1.48%) |
Jun 09, 2015 | 18.34 | 19.36 | 17.91 | 19.17 | 351,357 | +0.67(+3.63%) |
Jun 08, 2015 | 17.85 | 18.52 | 17.33 | 18.50 | 119,878 | +0.65(+3.61%) |
Jun 05, 2015 | 17.49 | 18.05 | 17.19 | 17.85 | 147,963 | +0.79(+4.61%) |
Jun 04, 2015 | 18.03 | 18.33 | 16.96 | 17.07 | 466,199 | -1.14(-6.26%) |
Jun 03, 2015 | 17.23 | 18.34 | 17.03 | 18.21 | 141,589 | +1.25(+7.35%) |
Jun 02, 2015 | 16.70 | 17.43 | 15.91 | 16.96 | 213,795 | +0.53(+3.23%) |
Jun 01, 2015 | 17.05 | 17.45 | 15.82 | 16.43 | 231,546 | -0.47(-2.77%) |
May 29, 2015 | 17.53 | 17.99 | 16.70 | 16.90 | 368,392 | -0.71(-4.02%) |
May 28, 2015 | 18.23 | 18.23 | 17.23 | 17.61 | 205,080 | -0.08(-0.45%) |
May 27, 2015 | 19.64 | 20.24 | 17.68 | 17.69 | 310,919 | -0.19(-1.04%) |
May 26, 2015 | 18.47 | 19.05 | 17.68 | 17.87 | 296,683 | -0.33(-1.80%) |
May 22, 2015 | 17.15 | 18.20 | 18.20 | 18.20 | 299,158 | +1.36(+8.08%) |
May 21, 2015 | 16.66 | 17.32 | 16.60 | 16.84 | 84,555 | +0.19(+1.11%) |
May 20, 2015 | 16.43 | 17.28 | 16.13 | 16.65 | 122,475 | +0.37(+2.28%) |
May 19, 2015 | 17.89 | 17.98 | 15.93 | 16.28 | 139,570 | -1.18(-6.73%) |
May 18, 2015 | 17.76 | 17.89 | 17.23 | 17.46 | 98,741 | -0.16(-0.90%) |
May 15, 2015 | 17.36 | 18.72 | 17.14 | 17.61 | 133,902 | +0.17(+0.96%) |
May 14, 2015 | 18.24 | 18.24 | 17.33 | 17.45 | 187,242 | -0.89(-4.87%) |
May 13, 2015 | 18.94 | 19.17 | 17.90 | 18.34 | 106,831 | +0.49(+2.72%) |
May 12, 2015 | 18.12 | 18.47 | 17.68 | 17.85 | 201,458 | +0.05(+0.30%) |
May 11, 2015 | 17.23 | 18.79 | 17.23 | 17.80 | 341,984 | +0.92(+5.47%) |
May 08, 2015 | 16.74 | 17.45 | 16.47 | 16.88 | 178,856 | +0.76(+4.74%) |
May 07, 2015 | 15.91 | 16.32 | 15.89 | 16.11 | 78,753 | +0.53(+3.40%) |
May 06, 2015 | 16.00 | 16.69 | 15.48 | 15.58 | 108,151 | -0.50(-3.13%) |
May 05, 2015 | 16.87 | 17.23 | 15.18 | 16.09 | 259,600 | -0.41(-2.46%) |
May 04, 2015 | 15.89 | 17.45 | 15.89 | 16.49 | 430,677 | +0.90(+5.78%) |