Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.00 | 11.35 | 10.32 | 10.42 | 309,319 | -0.64(-5.79%) |
Apr 28, 2016 | 11.05 | 11.58 | 10.82 | 11.06 | 220,890 | -0.10(-0.90%) |
Apr 27, 2016 | 11.00 | 11.33 | 10.30 | 11.16 | 397,573 | +0.13(+1.18%) |
Apr 26, 2016 | 12.23 | 12.24 | 10.97 | 11.03 | 317,272 | -1.09(-8.99%) |
Apr 25, 2016 | 12.62 | 12.75 | 12.10 | 12.12 | 174,339 | -0.47(-3.73%) |
Apr 22, 2016 | 12.48 | 12.60 | 12.05 | 12.59 | 269,978 | +0.21(+1.70%) |
Apr 21, 2016 | 12.04 | 12.58 | 11.99 | 12.38 | 248,147 | +0.27(+2.23%) |
Apr 20, 2016 | 12.18 | 12.62 | 11.93 | 12.11 | 196,255 | -0.01(-0.08%) |
Apr 19, 2016 | 12.71 | 12.72 | 11.85 | 12.12 | 243,211 | -0.59(-4.64%) |
Apr 18, 2016 | 12.60 | 12.92 | 12.39 | 12.71 | 268,514 | -0.17(-1.32%) |
Apr 15, 2016 | 12.63 | 13.00 | 12.52 | 12.88 | 178,369 | +0.18(+1.42%) |
Apr 14, 2016 | 12.94 | 13.13 | 12.60 | 12.70 | 253,745 | -0.15(-1.17%) |
Apr 13, 2016 | 12.46 | 13.00 | 12.39 | 12.85 | 256,707 | +0.50(+4.05%) |
Apr 12, 2016 | 12.12 | 12.40 | 11.79 | 12.35 | 268,584 | +0.20(+1.65%) |
Apr 11, 2016 | 12.48 | 12.81 | 11.85 | 12.15 | 272,714 | -0.25(-2.02%) |
Apr 08, 2016 | 12.97 | 13.08 | 12.24 | 12.40 | 306,831 | -0.31(-2.44%) |
Apr 07, 2016 | 13.05 | 13.46 | 12.44 | 12.71 | 352,643 | -0.49(-3.71%) |
Apr 06, 2016 | 12.49 | 13.37 | 12.42 | 13.20 | 583,741 | +0.86(+6.97%) |
Apr 05, 2016 | 12.40 | 13.41 | 12.11 | 12.34 | 596,547 | +0.01(+0.08%) |
Apr 04, 2016 | 11.91 | 12.66 | 11.80 | 12.33 | 432,462 | +0.44(+3.70%) |
Apr 01, 2016 | 12.01 | 12.52 | 11.69 | 11.89 | 363,171 | -0.23(-1.90%) |
Mar 31, 2016 | 11.62 | 12.94 | 11.62 | 12.12 | 596,512 | +0.61(+5.30%) |
Mar 30, 2016 | 11.44 | 12.35 | 11.32 | 11.51 | 363,387 | +0.19(+1.68%) |
Mar 29, 2016 | 10.43 | 11.38 | 10.01 | 11.32 | 387,457 | +0.83(+7.91%) |
Mar 28, 2016 | 10.82 | 10.85 | 10.18 | 10.49 | 142,667 | -0.23(-2.15%) |
Mar 24, 2016 | 10.41 | 10.72 | 10.72 | 10.72 | 266,800 | +0.21(+2.00%) |
Mar 23, 2016 | 11.54 | 11.85 | 10.50 | 10.51 | 235,163 | -1.16(-9.94%) |
Mar 22, 2016 | 11.04 | 11.89 | 10.77 | 11.67 | 380,388 | +0.59(+5.32%) |
Mar 21, 2016 | 10.91 | 11.39 | 10.81 | 11.08 | 367,070 | +0.12(+1.09%) |
Mar 18, 2016 | 10.09 | 11.00 | 9.990 | 10.96 | 651,380 | +0.94(+9.38%) |
Mar 17, 2016 | 9.890 | 10.24 | 9.300 | 10.02 | 359,742 | +0.16(+1.62%) |
Mar 16, 2016 | 10.20 | 10.46 | 9.660 | 9.860 | 200,340 | -0.35(-3.43%) |
Mar 15, 2016 | 10.92 | 10.92 | 9.902 | 10.21 | 349,689 | -0.88(-7.94%) |
Mar 14, 2016 | 10.95 | 11.90 | 10.75 | 11.09 | 681,021 | +0.78(+7.57%) |
Mar 11, 2016 | 10.03 | 10.35 | 9.670 | 10.31 | 352,061 | +0.39(+3.93%) |
Mar 10, 2016 | 9.430 | 10.15 | 9.350 | 9.920 | 569,637 | +0.41(+4.31%) |
Mar 09, 2016 | 9.540 | 9.760 | 8.500 | 9.510 | 674,218 | +0.12(+1.28%) |
Mar 08, 2016 | 10.30 | 10.30 | 9.330 | 9.390 | 409,206 | -0.87(-8.48%) |
Mar 07, 2016 | 9.550 | 10.48 | 9.340 | 10.26 | 371,792 | +0.66(+6.88%) |
Mar 04, 2016 | 9.700 | 10.22 | 9.450 | 9.600 | 287,608 | -0.04(-0.41%) |
Mar 03, 2016 | 9.490 | 10.28 | 9.165 | 9.640 | 279,979 | +0.12(+1.26%) |
Mar 02, 2016 | 9.090 | 9.620 | 8.800 | 9.520 | 430,006 | +0.35(+3.82%) |
Mar 01, 2016 | 8.880 | 9.170 | 8.640 | 9.170 | 309,679 | +0.38(+4.32%) |
Feb 29, 2016 | 9.180 | 9.560 | 8.710 | 8.790 | 404,120 | -0.42(-4.56%) |
Feb 26, 2016 | 9.030 | 9.460 | 8.900 | 9.210 | 283,685 | +0.26(+2.91%) |
Feb 25, 2016 | 9.200 | 9.570 | 8.820 | 8.950 | 246,597 | -0.27(-2.93%) |
Feb 24, 2016 | 8.750 | 9.260 | 8.480 | 9.220 | 287,966 | +0.33(+3.71%) |
Feb 23, 2016 | 9.450 | 9.650 | 8.880 | 8.890 | 327,308 | -0.66(-6.91%) |
Feb 22, 2016 | 9.610 | 9.850 | 9.370 | 9.550 | 254,324 | +0.06(+0.63%) |
Feb 19, 2016 | 9.200 | 9.490 | 8.820 | 9.490 | 323,379 | +0.23(+2.48%) |
Feb 18, 2016 | 10.30 | 10.31 | 9.210 | 9.260 | 372,400 | -0.96(-9.39%) |
Feb 17, 2016 | 10.19 | 10.43 | 9.845 | 10.22 | 388,570 | +0.14(+1.39%) |
Feb 16, 2016 | 9.700 | 10.09 | 9.480 | 10.08 | 366,589 | +0.54(+5.66%) |
Feb 12, 2016 | 9.090 | 9.540 | 9.540 | 9.540 | 330,800 | +0.64(+7.19%) |
Feb 11, 2016 | 9.040 | 9.240 | 8.670 | 8.900 | 562,011 | -0.40(-4.30%) |
Feb 10, 2016 | 9.320 | 10.00 | 8.790 | 9.300 | 443,461 | +0.01(+0.11%) |
Feb 09, 2016 | 8.810 | 9.380 | 8.750 | 9.290 | 365,142 | +0.31(+3.45%) |
Feb 08, 2016 | 9.490 | 9.810 | 8.910 | 8.980 | 599,245 | -0.37(-3.96%) |
Feb 05, 2016 | 9.470 | 9.770 | 9.190 | 9.350 | 557,181 | -0.24(-2.50%) |
Feb 04, 2016 | 8.760 | 10.28 | 8.760 | 9.590 | 460,081 | +0.74(+8.36%) |
Feb 03, 2016 | 8.990 | 9.040 | 8.300 | 8.850 | 446,075 | -0.08(-0.90%) |
Feb 02, 2016 | 9.000 | 9.320 | 8.500 | 8.930 | 525,997 | -0.24(-2.62%) |
Feb 01, 2016 | 9.130 | 9.420 | 8.910 | 9.170 | 372,643 | +0.08(+0.88%) |
Jan 29, 2016 | 9.020 | 9.250 | 8.270 | 9.090 | 2,461,835 | +0.07(+0.78%) |
Jan 28, 2016 | 9.360 | 9.420 | 8.900 | 9.020 | 637,409 | -0.15(-1.64%) |
Jan 27, 2016 | 9.990 | 10.19 | 8.930 | 9.170 | 601,252 | -0.82(-8.21%) |
Jan 26, 2016 | 10.42 | 10.42 | 9.370 | 9.990 | 348,861 | -0.31(-3.01%) |
Jan 25, 2016 | 10.32 | 10.88 | 10.02 | 10.30 | 434,521 | -0.10(-0.96%) |
Jan 22, 2016 | 10.62 | 10.62 | 10.12 | 10.40 | 447,301 | +0.11(+1.07%) |
Jan 21, 2016 | 10.10 | 10.90 | 9.865 | 10.29 | 516,456 | +0.11(+1.08%) |
Jan 20, 2016 | 9.380 | 10.54 | 8.960 | 10.18 | 474,444 | +0.61(+6.37%) |
Jan 19, 2016 | 10.17 | 10.24 | 8.950 | 9.570 | 772,502 | -0.36(-3.63%) |
Jan 15, 2016 | 10.19 | 9.930 | 9.930 | 9.930 | 1,091,900 | -0.62(-5.88%) |
Jan 14, 2016 | 9.890 | 10.91 | 9.430 | 10.55 | 672,838 | +0.73(+7.43%) |
Jan 13, 2016 | 10.79 | 11.00 | 9.630 | 9.820 | 826,035 | -0.45(-4.38%) |
Jan 12, 2016 | 10.35 | 10.81 | 9.720 | 10.27 | 715,203 | +0.07(+0.69%) |
Jan 11, 2016 | 10.87 | 11.03 | 9.760 | 10.20 | 767,072 | -0.51(-4.76%) |
Jan 08, 2016 | 11.07 | 11.49 | 10.52 | 10.71 | 1,030,880 | -0.36(-3.25%) |
Jan 07, 2016 | 9.500 | 11.51 | 9.320 | 11.07 | 7,859,241 | -0.47(-4.07%) |
Jan 06, 2016 | 13.36 | 13.54 | 10.86 | 11.54 | 3,275,706 | -3.58(-23.68%) |
Jan 05, 2016 | 15.38 | 15.95 | 14.86 | 15.12 | 311,900 | -0.16(-1.05%) |
Jan 04, 2016 | 15.66 | 16.01 | 15.07 | 15.28 | 238,575 | -0.74(-4.62%) |
Dec 31, 2015 | 16.50 | 16.02 | 16.02 | 16.02 | 257,000 | -0.58(-3.49%) |
Dec 30, 2015 | 17.84 | 18.29 | 16.56 | 16.60 | 243,223 | -1.39(-7.73%) |
Dec 29, 2015 | 17.12 | 18.07 | 17.03 | 17.99 | 327,352 | +1.01(+5.95%) |
Dec 28, 2015 | 17.29 | 17.42 | 16.53 | 16.98 | 205,451 | +0.14(+0.83%) |
Dec 24, 2015 | 17.24 | 16.84 | 16.84 | 16.84 | 226,200 | -0.12(-0.71%) |
Dec 23, 2015 | 17.66 | 17.81 | 16.83 | 16.96 | 274,497 | -0.21(-1.22%) |
Dec 22, 2015 | 17.33 | 17.66 | 16.99 | 17.17 | 171,838 | -0.17(-0.98%) |
Dec 21, 2015 | 16.72 | 17.36 | 15.56 | 17.34 | 268,511 | +0.74(+4.46%) |
Dec 18, 2015 | 15.62 | 17.12 | 15.62 | 16.60 | 2,274,658 | +0.98(+6.27%) |
Dec 17, 2015 | 17.04 | 17.18 | 15.31 | 15.62 | 332,843 | -1.32(-7.79%) |
Dec 16, 2015 | 15.29 | 17.11 | 15.03 | 16.94 | 465,290 | +1.85(+12.26%) |
Dec 15, 2015 | 14.25 | 15.33 | 14.14 | 15.09 | 318,187 | +1.05(+7.48%) |
Dec 14, 2015 | 14.54 | 15.15 | 13.87 | 14.04 | 393,980 | -0.45(-3.11%) |
Dec 11, 2015 | 14.74 | 15.04 | 14.40 | 14.49 | 337,698 | -0.37(-2.49%) |
Dec 10, 2015 | 13.91 | 14.87 | 13.85 | 14.86 | 235,094 | +0.84(+5.99%) |
Dec 09, 2015 | 14.68 | 14.79 | 13.95 | 14.02 | 189,855 | -0.61(-4.17%) |
Dec 08, 2015 | 14.11 | 14.87 | 14.02 | 14.63 | 222,544 | +0.31(+2.16%) |
Dec 07, 2015 | 13.85 | 14.62 | 13.20 | 14.32 | 394,092 | +0.34(+2.43%) |
Dec 04, 2015 | 13.97 | 14.25 | 13.32 | 13.98 | 371,347 | +0.07(+0.50%) |
Dec 03, 2015 | 15.08 | 15.19 | 13.78 | 13.91 | 316,794 | -1.19(-7.88%) |
Dec 02, 2015 | 15.39 | 15.68 | 15.01 | 15.10 | 237,634 | -0.25(-1.63%) |
Dec 01, 2015 | 16.20 | 16.20 | 15.14 | 15.35 | 277,079 | -0.76(-4.72%) |
Nov 30, 2015 | 16.26 | 16.26 | 15.61 | 16.11 | 371,323 | -0.15(-0.92%) |
Nov 27, 2015 | 16.12 | 16.40 | 15.97 | 16.26 | 144,161 | +0.31(+1.94%) |
Nov 25, 2015 | 15.37 | 15.95 | 15.95 | 15.95 | 159,600 | +0.52(+3.37%) |
Nov 24, 2015 | 14.79 | 15.62 | 14.54 | 15.43 | 215,091 | +0.61(+4.12%) |
Nov 23, 2015 | 15.19 | 16.07 | 14.74 | 14.82 | 314,679 | -0.40(-2.63%) |
Nov 20, 2015 | 14.57 | 15.48 | 14.50 | 15.22 | 351,218 | +0.79(+5.47%) |
Nov 19, 2015 | 14.39 | 14.63 | 14.17 | 14.43 | 249,770 | +0.05(+0.35%) |
Nov 18, 2015 | 14.36 | 14.73 | 14.06 | 14.38 | 649,066 | +0.17(+1.20%) |
Nov 17, 2015 | 15.45 | 16.25 | 14.11 | 14.21 | 744,282 | -1.13(-7.37%) |
Nov 16, 2015 | 15.86 | 15.93 | 15.22 | 15.34 | 369,063 | -0.41(-2.60%) |
Nov 13, 2015 | 15.43 | 16.22 | 15.17 | 15.75 | 276,985 | +0.23(+1.48%) |
Nov 12, 2015 | 16.17 | 16.30 | 15.50 | 15.52 | 240,405 | -0.80(-4.90%) |
Nov 11, 2015 | 16.17 | 16.70 | 15.91 | 16.32 | 281,840 | +0.10(+0.62%) |
Nov 10, 2015 | 16.93 | 16.98 | 15.82 | 16.22 | 325,329 | -0.77(-4.53%) |
Nov 09, 2015 | 16.50 | 17.13 | 16.14 | 16.99 | 490,444 | +0.12(+0.71%) |
Nov 06, 2015 | 16.97 | 17.05 | 16.31 | 16.87 | 343,601 | -0.14(-0.82%) |
Nov 05, 2015 | 17.13 | 17.20 | 16.52 | 17.01 | 440,079 | -0.11(-0.64%) |
Nov 04, 2015 | 16.35 | 17.15 | 16.05 | 17.12 | 500,532 | +0.71(+4.33%) |
Nov 03, 2015 | 15.18 | 16.60 | 14.80 | 16.41 | 750,677 | +1.04(+6.77%) |
Nov 02, 2015 | 13.14 | 15.59 | 13.14 | 15.37 | 828,185 | +2.28(+17.42%) |
Oct 30, 2015 | 13.06 | 13.45 | 12.72 | 13.09 | 334,512 | +0.00(+0.00%) |
Oct 29, 2015 | 13.29 | 13.33 | 12.82 | 13.09 | 367,450 | -0.12(-0.91%) |
Oct 28, 2015 | 12.95 | 13.23 | 12.40 | 13.21 | 537,984 | +0.22(+1.69%) |
Oct 27, 2015 | 12.69 | 13.10 | 12.61 | 12.99 | 784,737 | +0.25(+1.96%) |
Oct 26, 2015 | 12.54 | 12.90 | 12.21 | 12.74 | 271,998 | +0.17(+1.35%) |
Oct 23, 2015 | 11.89 | 12.74 | 11.84 | 12.57 | 453,798 | +0.80(+6.80%) |
Oct 22, 2015 | 12.00 | 12.00 | 11.26 | 11.77 | 428,270 | -0.12(-1.01%) |
Oct 21, 2015 | 12.65 | 12.82 | 11.52 | 11.89 | 563,767 | -0.64(-5.11%) |
Oct 20, 2015 | 12.87 | 13.05 | 12.50 | 12.53 | 395,320 | -0.40(-3.09%) |
Oct 19, 2015 | 12.89 | 13.11 | 12.23 | 12.93 | 318,825 | +0.01(+0.08%) |
Oct 16, 2015 | 12.95 | 13.22 | 12.57 | 12.92 | 304,494 | -0.03(-0.23%) |
Oct 15, 2015 | 12.17 | 13.06 | 11.93 | 12.95 | 737,625 | +0.73(+5.97%) |
Oct 14, 2015 | 12.51 | 12.90 | 12.10 | 12.22 | 464,292 | -0.24(-1.93%) |
Oct 13, 2015 | 13.44 | 13.75 | 12.41 | 12.46 | 425,368 | -0.91(-6.81%) |
Oct 12, 2015 | 13.75 | 14.45 | 13.28 | 13.37 | 296,970 | -0.29(-2.12%) |
Oct 09, 2015 | 13.94 | 14.48 | 13.33 | 13.66 | 400,522 | -0.34(-2.43%) |
Oct 08, 2015 | 14.18 | 14.32 | 13.45 | 14.00 | 337,667 | -0.34(-2.37%) |
Oct 07, 2015 | 13.79 | 14.60 | 13.15 | 14.34 | 395,005 | +0.80(+5.91%) |
Oct 06, 2015 | 15.07 | 15.33 | 13.05 | 13.54 | 429,901 | -1.43(-9.55%) |
Oct 05, 2015 | 14.32 | 15.40 | 14.32 | 14.97 | 756,219 | +0.72(+5.05%) |
Oct 02, 2015 | 12.49 | 14.55 | 12.35 | 14.25 | 681,903 | +1.51(+11.85%) |
Oct 01, 2015 | 12.81 | 13.08 | 12.38 | 12.74 | 590,896 | -0.12(-0.93%) |
Sep 30, 2015 | 12.50 | 13.96 | 12.29 | 12.86 | 808,337 | +0.53(+4.30%) |
Sep 29, 2015 | 12.89 | 14.27 | 12.17 | 12.33 | 1,342,064 | -0.69(-5.30%) |
Sep 28, 2015 | 17.95 | 17.99 | 12.00 | 13.02 | 1,967,686 | -4.87(-27.22%) |
Sep 25, 2015 | 19.63 | 19.99 | 17.46 | 17.89 | 408,400 | -1.72(-8.77%) |
Sep 24, 2015 | 19.24 | 19.79 | 18.36 | 19.61 | 351,046 | +0.16(+0.82%) |
Sep 23, 2015 | 19.48 | 20.36 | 18.72 | 19.45 | 271,543 | -0.08(-0.41%) |
Sep 22, 2015 | 18.81 | 19.88 | 18.10 | 19.53 | 806,442 | +0.39(+2.04%) |
Sep 21, 2015 | 20.66 | 20.88 | 18.72 | 19.14 | 474,616 | -1.29(-6.31%) |
Sep 18, 2015 | 20.35 | 20.92 | 19.96 | 20.43 | 558,255 | -0.18(-0.87%) |
Sep 17, 2015 | 19.68 | 20.71 | 19.47 | 20.61 | 314,363 | +0.79(+3.99%) |
Sep 16, 2015 | 20.24 | 20.83 | 19.36 | 19.82 | 393,640 | -0.48(-2.36%) |
Sep 15, 2015 | 20.62 | 20.89 | 19.98 | 20.30 | 271,714 | -0.35(-1.69%) |
Sep 14, 2015 | 20.73 | 21.16 | 20.12 | 20.65 | 261,854 | -0.05(-0.24%) |
Sep 11, 2015 | 20.45 | 20.93 | 20.12 | 20.70 | 336,609 | +0.23(+1.12%) |
Sep 10, 2015 | 20.08 | 20.60 | 19.69 | 20.47 | 249,354 | +0.23(+1.14%) |
Sep 09, 2015 | 20.51 | 20.98 | 19.94 | 20.24 | 297,727 | -0.22(-1.08%) |
Sep 08, 2015 | 19.94 | 20.48 | 19.19 | 20.46 | 318,557 | +0.99(+5.08%) |
Sep 04, 2015 | 19.28 | 19.47 | 19.47 | 19.47 | 460,100 | -0.06(-0.31%) |
Sep 03, 2015 | 20.53 | 20.99 | 19.51 | 19.53 | 410,156 | -1.10(-5.33%) |
Sep 02, 2015 | 19.96 | 20.87 | 19.74 | 20.63 | 534,301 | +1.00(+5.09%) |
Sep 01, 2015 | 18.98 | 20.21 | 18.98 | 19.63 | 581,296 | -0.37(-1.85%) |
Aug 31, 2015 | 19.86 | 21.27 | 19.08 | 20.00 | 620,488 | -0.10(-0.50%) |
Aug 28, 2015 | 17.25 | 20.14 | 17.25 | 20.10 | 578,606 | +2.60(+14.86%) |
Aug 27, 2015 | 17.62 | 17.96 | 17.13 | 17.50 | 550,376 | -0.02(-0.11%) |
Aug 26, 2015 | 17.44 | 17.52 | 16.50 | 17.52 | 406,424 | +0.48(+2.82%) |
Aug 25, 2015 | 18.03 | 18.17 | 17.00 | 17.04 | 605,881 | -0.42(-2.41%) |
Aug 24, 2015 | 15.49 | 19.50 | 13.67 | 17.46 | 1,023,306 | +1.53(+9.60%) |
Aug 21, 2015 | 15.20 | 16.76 | 15.00 | 15.93 | 430,795 | +0.18(+1.14%) |
Aug 20, 2015 | 16.82 | 17.11 | 15.72 | 15.75 | 402,554 | -1.35(-7.89%) |
Aug 19, 2015 | 17.31 | 18.07 | 16.80 | 17.10 | 322,156 | -0.44(-2.51%) |
Aug 18, 2015 | 18.67 | 18.67 | 17.38 | 17.54 | 409,159 | -1.10(-5.90%) |
Aug 17, 2015 | 17.22 | 18.75 | 17.09 | 18.64 | 269,434 | +1.30(+7.50%) |
Aug 14, 2015 | 17.75 | 18.11 | 16.86 | 17.34 | 297,214 | -0.31(-1.76%) |
Aug 13, 2015 | 18.37 | 18.99 | 17.50 | 17.65 | 296,695 | -0.61(-3.34%) |
Aug 12, 2015 | 17.68 | 18.63 | 17.16 | 18.26 | 464,229 | +0.31(+1.73%) |
Aug 11, 2015 | 18.67 | 19.23 | 17.52 | 17.95 | 397,992 | -0.96(-5.08%) |
Aug 10, 2015 | 19.33 | 20.08 | 18.66 | 18.91 | 395,810 | -0.33(-1.72%) |
Aug 07, 2015 | 19.80 | 19.87 | 18.35 | 19.24 | 426,468 | -0.56(-2.83%) |
Aug 06, 2015 | 21.24 | 22.97 | 19.75 | 19.80 | 553,779 | -2.49(-11.17%) |
Aug 05, 2015 | 22.21 | 22.98 | 22.15 | 22.29 | 238,859 | +0.14(+0.63%) |
Aug 04, 2015 | 21.78 | 22.89 | 21.78 | 22.15 | 227,576 | +0.51(+2.36%) |
Aug 03, 2015 | 22.15 | 22.51 | 21.37 | 21.64 | 322,150 | -0.67(-3.00%) |
Jul 31, 2015 | 22.42 | 23.35 | 22.06 | 22.31 | 189,046 | -0.02(-0.09%) |
Jul 30, 2015 | 21.75 | 22.76 | 21.36 | 22.33 | 326,685 | +0.62(+2.86%) |
Jul 29, 2015 | 22.01 | 22.44 | 21.09 | 21.71 | 406,338 | -0.34(-1.54%) |
Jul 28, 2015 | 21.72 | 22.65 | 21.10 | 22.05 | 447,000 | +0.55(+2.56%) |
Jul 27, 2015 | 21.62 | 21.72 | 20.70 | 21.50 | 454,812 | -0.17(-0.78%) |
Jul 24, 2015 | 21.80 | 22.65 | 21.35 | 21.67 | 463,636 | -0.48(-2.17%) |
Jul 23, 2015 | 22.30 | 23.06 | 22.01 | 22.15 | 309,473 | +0.05(+0.23%) |
Jul 22, 2015 | 22.02 | 22.63 | 21.24 | 22.10 | 202,505 | -0.08(-0.36%) |
Jul 21, 2015 | 21.99 | 22.32 | 21.25 | 22.18 | 466,860 | +0.05(+0.23%) |
Jul 20, 2015 | 23.41 | 23.41 | 21.52 | 22.13 | 910,858 | -2.30(-9.41%) |
Jul 17, 2015 | 24.39 | 24.47 | 23.56 | 24.43 | 314,206 | +0.07(+0.29%) |
Jul 16, 2015 | 24.11 | 24.71 | 23.79 | 24.36 | 334,877 | +0.50(+2.10%) |
Jul 15, 2015 | 24.93 | 25.25 | 23.51 | 23.86 | 400,094 | -0.94(-3.79%) |
Jul 14, 2015 | 24.35 | 25.09 | 24.35 | 24.80 | 364,469 | +0.59(+2.44%) |
Jul 13, 2015 | 23.66 | 24.27 | 23.41 | 24.21 | 358,734 | +0.79(+3.37%) |
Jul 10, 2015 | 23.29 | 24.38 | 23.19 | 23.42 | 434,004 | +0.45(+1.96%) |
Jul 09, 2015 | 23.60 | 24.60 | 22.52 | 22.97 | 655,030 | +0.19(+0.83%) |
Jul 08, 2015 | 23.70 | 23.99 | 22.44 | 22.78 | 307,208 | -1.49(-6.14%) |
Jul 07, 2015 | 23.93 | 24.30 | 23.14 | 24.27 | 349,719 | +0.47(+1.97%) |
Jul 06, 2015 | 22.90 | 24.35 | 22.50 | 23.80 | 725,192 | +1.09(+4.80%) |
Jul 02, 2015 | 23.23 | 22.71 | 22.71 | 22.71 | 340,900 | -0.57(-2.45%) |
Jul 01, 2015 | 24.00 | 24.13 | 21.93 | 23.28 | 929,661 | -0.72(-3.00%) |
Jun 30, 2015 | 20.81 | 24.40 | 20.31 | 24.00 | 954,308 | +3.53(+17.24%) |
Jun 29, 2015 | 21.84 | 22.25 | 20.43 | 20.47 | 577,646 | -1.98(-8.82%) |
Jun 26, 2015 | 21.99 | 23.02 | 21.51 | 22.45 | 2,353,914 | +0.30(+1.35%) |
Jun 25, 2015 | 24.41 | 24.70 | 21.88 | 22.15 | 622,840 | -2.18(-8.96%) |
Jun 24, 2015 | 24.59 | 24.68 | 23.79 | 24.33 | 524,547 | -0.48(-1.93%) |
Jun 23, 2015 | 26.54 | 26.54 | 23.35 | 24.81 | 1,085,766 | -1.17(-4.50%) |
Jun 22, 2015 | 24.84 | 28.48 | 24.59 | 25.98 | 3,779,185 | +5.23(+25.20%) |
Jun 19, 2015 | 22.30 | 22.41 | 20.46 | 20.75 | 1,945,048 | -1.46(-6.57%) |
Jun 18, 2015 | 21.43 | 22.25 | 21.43 | 22.21 | 410,961 | +0.87(+4.08%) |
Jun 17, 2015 | 20.97 | 21.53 | 20.85 | 21.34 | 453,739 | +0.54(+2.60%) |
Jun 16, 2015 | 19.66 | 20.83 | 19.66 | 20.80 | 313,895 | +1.00(+5.05%) |
Jun 15, 2015 | 19.23 | 19.99 | 18.91 | 19.80 | 198,166 | +0.51(+2.64%) |
Jun 12, 2015 | 19.39 | 19.59 | 19.13 | 19.29 | 190,091 | -0.21(-1.08%) |
Jun 11, 2015 | 18.98 | 19.62 | 18.82 | 19.50 | 153,109 | +0.66(+3.50%) |
Jun 10, 2015 | 19.07 | 19.22 | 18.62 | 18.84 | 190,691 | -0.42(-2.18%) |
Jun 09, 2015 | 19.31 | 19.35 | 18.40 | 19.26 | 247,382 | -0.16(-0.82%) |
Jun 08, 2015 | 19.28 | 19.85 | 19.17 | 19.42 | 150,421 | +0.05(+0.26%) |
Jun 05, 2015 | 18.93 | 19.50 | 18.54 | 19.37 | 157,330 | +0.34(+1.79%) |
Jun 04, 2015 | 18.96 | 19.20 | 18.38 | 19.03 | 135,285 | -0.18(-0.94%) |
Jun 03, 2015 | 18.79 | 19.24 | 18.29 | 19.21 | 180,169 | +0.42(+2.24%) |
Jun 02, 2015 | 18.51 | 19.32 | 18.29 | 18.79 | 137,146 | +0.09(+0.48%) |
Jun 01, 2015 | 19.22 | 19.41 | 18.40 | 18.70 | 177,039 | -0.27(-1.42%) |
May 29, 2015 | 19.20 | 19.64 | 18.80 | 18.97 | 232,384 | -0.37(-1.91%) |
May 28, 2015 | 19.59 | 19.86 | 19.13 | 19.34 | 243,716 | -0.41(-2.08%) |
May 27, 2015 | 19.04 | 19.79 | 18.82 | 19.75 | 250,429 | +0.67(+3.51%) |
May 26, 2015 | 19.00 | 19.22 | 18.53 | 19.08 | 243,384 | -0.02(-0.10%) |
May 22, 2015 | 19.04 | 19.10 | 19.10 | 19.10 | 187,100 | +0.10(+0.53%) |
May 21, 2015 | 19.20 | 19.43 | 18.36 | 19.00 | 155,799 | -0.31(-1.61%) |
May 20, 2015 | 18.54 | 19.42 | 18.22 | 19.31 | 246,171 | +0.90(+4.89%) |
May 19, 2015 | 18.76 | 18.97 | 18.06 | 18.41 | 184,550 | -0.41(-2.18%) |
May 18, 2015 | 17.39 | 18.89 | 17.14 | 18.82 | 281,599 | +1.39(+7.97%) |
May 15, 2015 | 17.38 | 17.75 | 17.09 | 17.43 | 152,116 | -0.10(-0.57%) |
May 14, 2015 | 17.10 | 17.65 | 16.56 | 17.53 | 275,999 | +0.54(+3.18%) |
May 13, 2015 | 17.89 | 17.89 | 16.50 | 16.99 | 328,837 | -0.86(-4.82%) |
May 12, 2015 | 18.18 | 18.18 | 17.30 | 17.85 | 227,962 | -0.41(-2.25%) |
May 11, 2015 | 17.93 | 18.62 | 17.88 | 18.26 | 198,940 | +0.26(+1.44%) |
May 08, 2015 | 17.64 | 18.01 | 17.27 | 18.00 | 308,479 | +0.61(+3.51%) |
May 07, 2015 | 16.70 | 17.42 | 16.59 | 17.39 | 259,225 | +0.88(+5.33%) |
May 06, 2015 | 16.38 | 17.11 | 16.07 | 16.51 | 230,200 | +0.34(+2.10%) |
May 05, 2015 | 16.53 | 16.99 | 16.13 | 16.17 | 257,676 | -0.72(-4.26%) |
May 04, 2015 | 16.13 | 17.13 | 15.95 | 16.89 | 384,975 | +0.90(+5.63%) |