Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.980 | 4.980 | 4.600 | 4.730 | 514,596 | -0.33(-6.52%) |
Apr 28, 2016 | 5.400 | 5.400 | 5.010 | 5.060 | 333,824 | -0.28(-5.24%) |
Apr 27, 2016 | 5.390 | 5.514 | 5.280 | 5.340 | 250,914 | -0.13(-2.38%) |
Apr 26, 2016 | 5.850 | 5.900 | 5.410 | 5.470 | 373,889 | -0.38(-6.50%) |
Apr 25, 2016 | 5.400 | 6.050 | 5.272 | 5.850 | 1,202,271 | +0.44(+8.13%) |
Apr 22, 2016 | 5.230 | 5.560 | 5.100 | 5.410 | 530,684 | +0.04(+0.74%) |
Apr 21, 2016 | 5.180 | 5.750 | 5.120 | 5.370 | 947,541 | +0.19(+3.67%) |
Apr 20, 2016 | 5.200 | 5.200 | 5.080 | 5.180 | 166,297 | +0.02(+0.39%) |
Apr 19, 2016 | 5.240 | 5.310 | 5.090 | 5.160 | 165,762 | -0.11(-2.09%) |
Apr 18, 2016 | 5.180 | 5.310 | 5.060 | 5.270 | 176,252 | +0.11(+2.13%) |
Apr 15, 2016 | 5.370 | 5.370 | 5.130 | 5.160 | 252,017 | -0.21(-3.91%) |
Apr 14, 2016 | 5.360 | 5.460 | 5.200 | 5.370 | 231,144 | -0.02(-0.37%) |
Apr 13, 2016 | 5.220 | 5.480 | 5.100 | 5.390 | 333,422 | +0.25(+4.86%) |
Apr 12, 2016 | 5.120 | 5.120 | 5.000 | 5.140 | 203,527 | +0.00(+0.00%) |
Apr 11, 2016 | 5.260 | 5.440 | 5.110 | 5.140 | 174,914 | -0.12(-2.28%) |
Apr 08, 2016 | 5.480 | 5.662 | 5.120 | 5.260 | 430,386 | -0.14(-2.59%) |
Apr 07, 2016 | 5.510 | 5.590 | 5.150 | 5.400 | 376,600 | -0.08(-1.46%) |
Apr 06, 2016 | 5.050 | 5.790 | 5.020 | 5.480 | 1,204,394 | +0.46(+9.16%) |
Apr 05, 2016 | 5.110 | 5.230 | 4.940 | 5.020 | 272,338 | -0.14(-2.71%) |
Apr 04, 2016 | 4.950 | 5.160 | 4.930 | 5.160 | 380,681 | +0.21(+4.24%) |
Apr 01, 2016 | 4.810 | 4.960 | 4.760 | 4.950 | 134,809 | +0.12(+2.48%) |
Mar 31, 2016 | 4.950 | 4.990 | 4.800 | 4.830 | 126,585 | -0.15(-3.01%) |
Mar 30, 2016 | 5.030 | 5.154 | 4.902 | 4.980 | 161,984 | -0.06(-1.19%) |
Mar 29, 2016 | 4.710 | 5.100 | 4.650 | 5.040 | 281,183 | +0.24(+5.00%) |
Mar 28, 2016 | 4.800 | 4.800 | 4.664 | 4.800 | 268,335 | +0.00(+0.00%) |
Mar 24, 2016 | 4.750 | 4.800 | 4.800 | 4.800 | 235,600 | +0.00(+0.00%) |
Mar 23, 2016 | 5.030 | 5.092 | 4.710 | 4.800 | 344,664 | -0.28(-5.51%) |
Mar 22, 2016 | 4.750 | 5.150 | 4.700 | 5.080 | 424,019 | +0.29(+6.05%) |
Mar 21, 2016 | 4.900 | 4.980 | 4.780 | 4.790 | 164,608 | -0.11(-2.24%) |
Mar 18, 2016 | 4.830 | 4.980 | 4.760 | 4.900 | 376,593 | +0.07(+1.45%) |
Mar 17, 2016 | 4.670 | 4.880 | 4.557 | 4.830 | 269,228 | +0.16(+3.43%) |
Mar 16, 2016 | 4.800 | 4.940 | 4.630 | 4.670 | 426,911 | -0.18(-3.71%) |
Mar 15, 2016 | 5.070 | 5.086 | 4.800 | 4.850 | 476,511 | -0.30(-5.83%) |
Mar 14, 2016 | 5.140 | 5.300 | 5.080 | 5.150 | 246,108 | -0.05(-0.96%) |
Mar 11, 2016 | 5.000 | 5.240 | 4.900 | 5.200 | 311,110 | +0.27(+5.48%) |
Mar 10, 2016 | 5.080 | 5.290 | 4.900 | 4.930 | 371,068 | -0.22(-4.27%) |
Mar 09, 2016 | 5.280 | 5.462 | 5.100 | 5.150 | 333,597 | -0.19(-3.56%) |
Mar 08, 2016 | 5.630 | 5.680 | 5.220 | 5.340 | 342,795 | -0.29(-5.15%) |
Mar 07, 2016 | 4.900 | 5.780 | 4.900 | 5.630 | 735,982 | +0.64(+12.83%) |
Mar 04, 2016 | 4.880 | 5.421 | 4.751 | 4.990 | 853,678 | -0.18(-3.48%) |
Mar 03, 2016 | 5.500 | 5.580 | 5.120 | 5.170 | 603,398 | -0.32(-5.83%) |
Mar 02, 2016 | 5.550 | 5.700 | 5.350 | 5.490 | 592,853 | +0.07(+1.29%) |
Mar 01, 2016 | 5.080 | 5.550 | 4.870 | 5.420 | 1,012,054 | +0.30(+5.86%) |
Feb 29, 2016 | 5.280 | 5.392 | 5.000 | 5.120 | 715,291 | -0.21(-3.94%) |
Feb 26, 2016 | 5.690 | 5.750 | 5.250 | 5.330 | 961,117 | -0.42(-7.30%) |
Feb 25, 2016 | 6.350 | 6.570 | 5.620 | 5.750 | 2,204,905 | -0.54(-8.59%) |
Feb 24, 2016 | 6.250 | 6.630 | 6.080 | 6.290 | 3,756,734 | -0.50(-7.36%) |
Feb 23, 2016 | 5.760 | 6.930 | 5.550 | 6.790 | 8,725,259 | +1.50(+28.36%) |
Feb 22, 2016 | 4.370 | 5.470 | 4.280 | 5.290 | 2,471,615 | +0.92(+21.05%) |
Feb 19, 2016 | 4.240 | 4.420 | 4.160 | 4.370 | 158,128 | +0.06(+1.39%) |
Feb 18, 2016 | 4.660 | 4.750 | 4.210 | 4.310 | 252,083 | -0.40(-8.49%) |
Feb 17, 2016 | 4.640 | 4.980 | 4.640 | 4.710 | 299,385 | +0.07(+1.51%) |
Feb 16, 2016 | 4.530 | 4.750 | 4.350 | 4.640 | 856,691 | +0.51(+12.35%) |
Feb 12, 2016 | 4.090 | 4.130 | 4.130 | 4.130 | 144,600 | +0.06(+1.47%) |
Feb 11, 2016 | 4.070 | 4.170 | 3.970 | 4.070 | 143,490 | -0.01(-0.25%) |
Feb 10, 2016 | 4.100 | 4.320 | 4.020 | 4.080 | 94,603 | +0.02(+0.49%) |
Feb 09, 2016 | 4.120 | 4.170 | 3.920 | 4.060 | 174,164 | -0.07(-1.69%) |
Feb 08, 2016 | 4.380 | 4.450 | 4.040 | 4.130 | 228,706 | -0.29(-6.56%) |
Feb 05, 2016 | 4.740 | 4.880 | 4.370 | 4.420 | 273,254 | -0.36(-7.53%) |
Feb 04, 2016 | 4.560 | 5.053 | 4.560 | 4.780 | 242,125 | +0.24(+5.29%) |
Feb 03, 2016 | 4.550 | 4.600 | 4.200 | 4.540 | 226,755 | +0.00(+0.00%) |
Feb 02, 2016 | 4.660 | 4.710 | 4.411 | 4.540 | 211,161 | -0.10(-2.16%) |
Feb 01, 2016 | 4.650 | 4.820 | 4.550 | 4.640 | 174,224 | +0.02(+0.43%) |
Jan 29, 2016 | 4.590 | 4.683 | 4.540 | 4.620 | 193,179 | +0.05(+1.09%) |
Jan 28, 2016 | 4.650 | 4.680 | 4.511 | 4.570 | 129,205 | -0.09(-1.93%) |
Jan 27, 2016 | 4.590 | 4.810 | 4.530 | 4.660 | 217,696 | +0.04(+0.87%) |
Jan 26, 2016 | 4.360 | 4.860 | 4.270 | 4.620 | 542,341 | +0.19(+4.29%) |
Jan 25, 2016 | 4.180 | 4.690 | 4.150 | 4.430 | 369,035 | +0.26(+6.24%) |
Jan 22, 2016 | 4.190 | 4.330 | 4.060 | 4.170 | 235,839 | +0.07(+1.71%) |
Jan 21, 2016 | 4.160 | 4.270 | 4.010 | 4.100 | 147,165 | -0.04(-0.97%) |
Jan 20, 2016 | 3.740 | 4.160 | 3.630 | 4.140 | 253,359 | +0.23(+5.88%) |
Jan 19, 2016 | 4.100 | 4.174 | 3.750 | 3.910 | 281,261 | -0.21(-5.10%) |
Jan 15, 2016 | 4.090 | 4.120 | 4.120 | 4.120 | 376,400 | -0.06(-1.44%) |
Jan 14, 2016 | 3.780 | 4.260 | 3.400 | 4.180 | 747,668 | +0.40(+10.58%) |
Jan 13, 2016 | 4.210 | 4.280 | 3.700 | 3.780 | 580,185 | -0.41(-9.79%) |
Jan 12, 2016 | 4.400 | 4.550 | 4.070 | 4.190 | 339,322 | -0.12(-2.78%) |
Jan 11, 2016 | 4.810 | 4.945 | 3.940 | 4.310 | 701,045 | -0.09(-2.05%) |
Jan 08, 2016 | 4.940 | 5.230 | 4.410 | 4.400 | 672,380 | -0.44(-9.09%) |
Jan 07, 2016 | 5.340 | 5.340 | 4.820 | 4.840 | 626,161 | -0.56(-10.37%) |
Jan 06, 2016 | 5.470 | 5.670 | 5.050 | 5.400 | 568,561 | -0.22(-3.91%) |
Jan 05, 2016 | 5.540 | 5.670 | 5.470 | 5.620 | 320,593 | +0.02(+0.36%) |
Jan 04, 2016 | 5.650 | 5.880 | 5.410 | 5.600 | 423,724 | -0.29(-4.92%) |
Dec 31, 2015 | 6.100 | 5.890 | 5.890 | 5.890 | 544,400 | -0.22(-3.60%) |
Dec 30, 2015 | 6.190 | 6.424 | 5.970 | 6.110 | 411,973 | -0.14(-2.24%) |
Dec 29, 2015 | 6.480 | 6.680 | 5.860 | 6.250 | 725,882 | -0.28(-4.29%) |
Dec 28, 2015 | 6.860 | 6.972 | 6.430 | 6.530 | 501,123 | -0.38(-5.50%) |
Dec 24, 2015 | 6.700 | 6.910 | 6.910 | 6.910 | 229,900 | +0.09(+1.32%) |
Dec 23, 2015 | 7.020 | 7.230 | 6.700 | 6.820 | 766,009 | -0.27(-3.81%) |
Dec 22, 2015 | 6.850 | 7.090 | 6.770 | 7.090 | 799,575 | +0.27(+3.96%) |
Dec 21, 2015 | 6.990 | 7.090 | 6.400 | 6.820 | 712,576 | -0.02(-0.29%) |
Dec 18, 2015 | 7.250 | 7.700 | 6.740 | 6.840 | 1,269,482 | -0.32(-4.47%) |
Dec 17, 2015 | 6.640 | 7.450 | 6.480 | 7.160 | 2,128,123 | +0.74(+11.53%) |
Dec 16, 2015 | 5.840 | 6.590 | 5.830 | 6.420 | 1,555,463 | +0.57(+9.74%) |
Dec 15, 2015 | 5.970 | 6.070 | 5.610 | 5.850 | 818,220 | +0.05(+0.86%) |
Dec 14, 2015 | 5.870 | 6.300 | 5.760 | 5.800 | 1,455,058 | -0.12(-2.03%) |
Dec 11, 2015 | 5.860 | 6.250 | 5.580 | 5.920 | 1,110,413 | -0.08(-1.33%) |
Dec 10, 2015 | 5.510 | 6.350 | 5.250 | 6.000 | 2,654,494 | +0.52(+9.49%) |
Dec 09, 2015 | 5.100 | 5.650 | 5.080 | 5.480 | 766,677 | +0.34(+6.61%) |
Dec 08, 2015 | 5.220 | 5.400 | 5.040 | 5.140 | 317,030 | -0.17(-3.20%) |
Dec 07, 2015 | 5.490 | 5.500 | 5.140 | 5.310 | 314,907 | -0.21(-3.80%) |
Dec 04, 2015 | 5.110 | 6.300 | 4.950 | 5.520 | 1,187,995 | +0.38(+7.39%) |
Dec 03, 2015 | 5.170 | 5.290 | 4.990 | 5.140 | 365,277 | -0.09(-1.72%) |
Dec 02, 2015 | 4.860 | 5.360 | 4.860 | 5.230 | 380,272 | +0.35(+7.17%) |
Dec 01, 2015 | 5.060 | 5.110 | 4.800 | 4.880 | 285,944 | -0.18(-3.56%) |
Nov 30, 2015 | 4.980 | 5.420 | 4.910 | 5.060 | 299,834 | +0.08(+1.61%) |
Nov 27, 2015 | 4.820 | 5.000 | 4.772 | 4.980 | 63,748 | +0.15(+3.11%) |
Nov 25, 2015 | 4.820 | 4.830 | 4.830 | 4.830 | 267,700 | -0.09(-1.83%) |
Nov 24, 2015 | 5.110 | 5.170 | 4.880 | 4.920 | 323,363 | -0.26(-5.02%) |
Nov 23, 2015 | 4.910 | 5.470 | 4.700 | 5.180 | 418,830 | +0.41(+8.60%) |
Nov 20, 2015 | 5.030 | 5.060 | 4.625 | 4.770 | 577,441 | -0.22(-4.41%) |
Nov 19, 2015 | 4.670 | 5.130 | 4.650 | 4.990 | 377,561 | +0.29(+6.17%) |
Nov 18, 2015 | 5.410 | 5.520 | 4.570 | 4.700 | 1,279,525 | -0.70(-12.96%) |
Nov 17, 2015 | 5.400 | 5.640 | 5.300 | 5.400 | 164,291 | +0.01(+0.19%) |
Nov 16, 2015 | 5.630 | 5.780 | 5.380 | 5.390 | 255,643 | -0.27(-4.77%) |
Nov 13, 2015 | 5.380 | 5.800 | 5.350 | 5.660 | 234,002 | +0.24(+4.43%) |
Nov 12, 2015 | 5.490 | 5.730 | 5.400 | 5.420 | 381,878 | -0.13(-2.34%) |
Nov 11, 2015 | 5.840 | 5.840 | 5.490 | 5.550 | 321,264 | -0.29(-4.97%) |
Nov 10, 2015 | 5.990 | 5.990 | 5.720 | 5.840 | 257,170 | -0.12(-2.01%) |
Nov 09, 2015 | 6.050 | 6.190 | 5.700 | 5.960 | 257,311 | -0.13(-2.13%) |
Nov 06, 2015 | 6.410 | 6.420 | 5.380 | 6.090 | 1,146,872 | -0.64(-9.51%) |
Nov 05, 2015 | 7.110 | 7.190 | 6.690 | 6.730 | 159,072 | -0.39(-5.48%) |
Nov 04, 2015 | 7.250 | 7.540 | 6.890 | 7.120 | 304,893 | -0.14(-1.93%) |
Nov 03, 2015 | 7.300 | 7.870 | 7.150 | 7.260 | 616,141 | -0.08(-1.09%) |
Nov 02, 2015 | 5.880 | 7.620 | 5.880 | 7.340 | 1,111,113 | +1.46(+24.83%) |
Oct 30, 2015 | 6.070 | 6.230 | 5.560 | 5.880 | 460,456 | -0.37(-5.92%) |
Oct 29, 2015 | 6.350 | 6.585 | 6.171 | 6.250 | 271,618 | -0.15(-2.34%) |
Oct 28, 2015 | 6.220 | 6.570 | 6.010 | 6.400 | 259,623 | +0.22(+3.56%) |
Oct 27, 2015 | 6.260 | 6.549 | 5.970 | 6.180 | 460,577 | -0.26(-4.04%) |
Oct 26, 2015 | 6.620 | 6.750 | 6.350 | 6.440 | 383,358 | -0.22(-3.30%) |
Oct 23, 2015 | 7.030 | 7.030 | 6.548 | 6.660 | 408,837 | -0.22(-3.20%) |
Oct 22, 2015 | 7.240 | 7.240 | 6.500 | 6.880 | 422,695 | -0.38(-5.23%) |
Oct 21, 2015 | 7.520 | 7.710 | 7.190 | 7.260 | 625,242 | -0.18(-2.42%) |
Oct 20, 2015 | 7.340 | 7.520 | 7.060 | 7.440 | 668,000 | +0.06(+0.81%) |
Oct 19, 2015 | 7.780 | 7.940 | 7.240 | 7.380 | 465,420 | -0.52(-6.58%) |
Oct 16, 2015 | 8.030 | 8.479 | 7.640 | 7.900 | 1,057,117 | -0.17(-2.11%) |
Oct 15, 2015 | 6.870 | 8.180 | 6.700 | 8.070 | 1,338,404 | +1.37(+20.45%) |
Oct 14, 2015 | 5.940 | 6.880 | 5.920 | 6.700 | 814,527 | +0.75(+12.61%) |
Oct 13, 2015 | 6.160 | 6.380 | 5.920 | 5.950 | 204,023 | -0.21(-3.41%) |
Oct 12, 2015 | 6.320 | 6.320 | 6.100 | 6.160 | 339,246 | -0.09(-1.44%) |
Oct 09, 2015 | 6.240 | 6.360 | 6.150 | 6.250 | 164,309 | +0.00(+0.00%) |
Oct 08, 2015 | 6.230 | 6.330 | 6.050 | 6.250 | 163,405 | -0.03(-0.48%) |
Oct 07, 2015 | 6.300 | 6.410 | 6.050 | 6.280 | 250,102 | +0.03(+0.48%) |
Oct 06, 2015 | 6.110 | 6.350 | 5.880 | 6.250 | 536,815 | +0.09(+1.46%) |
Oct 05, 2015 | 6.000 | 6.210 | 5.680 | 6.160 | 554,226 | +0.33(+5.66%) |
Oct 02, 2015 | 5.350 | 5.860 | 5.220 | 5.830 | 478,910 | +0.32(+5.81%) |
Oct 01, 2015 | 5.930 | 6.160 | 5.390 | 5.510 | 754,825 | -0.42(-7.08%) |
Sep 30, 2015 | 6.330 | 6.480 | 5.880 | 5.930 | 681,820 | -0.35(-5.57%) |
Sep 29, 2015 | 7.340 | 7.430 | 6.060 | 6.280 | 769,079 | -0.98(-13.50%) |
Sep 28, 2015 | 8.180 | 8.220 | 6.850 | 7.260 | 852,405 | -0.98(-11.89%) |
Sep 25, 2015 | 9.010 | 9.230 | 8.180 | 8.240 | 320,387 | -0.74(-8.24%) |
Sep 24, 2015 | 9.040 | 9.155 | 8.900 | 8.980 | 125,951 | -0.12(-1.32%) |
Sep 23, 2015 | 9.380 | 9.560 | 9.050 | 9.100 | 144,535 | -0.30(-3.19%) |
Sep 22, 2015 | 9.540 | 9.800 | 9.160 | 9.400 | 208,249 | -0.28(-2.89%) |
Sep 21, 2015 | 10.04 | 10.33 | 9.430 | 9.680 | 292,212 | -0.22(-2.22%) |
Sep 18, 2015 | 9.530 | 10.20 | 9.520 | 9.900 | 522,268 | +0.19(+1.96%) |
Sep 17, 2015 | 9.570 | 9.800 | 9.480 | 9.710 | 122,634 | +0.10(+1.04%) |
Sep 16, 2015 | 9.610 | 9.890 | 9.530 | 9.610 | 181,860 | +0.05(+0.52%) |
Sep 15, 2015 | 9.980 | 10.00 | 9.250 | 9.560 | 223,935 | -0.36(-3.63%) |
Sep 14, 2015 | 9.900 | 10.52 | 9.860 | 9.920 | 343,540 | +0.08(+0.81%) |
Sep 11, 2015 | 9.500 | 9.900 | 9.500 | 9.840 | 153,602 | +0.27(+2.82%) |
Sep 10, 2015 | 9.430 | 9.720 | 9.400 | 9.570 | 193,751 | +0.10(+1.06%) |
Sep 09, 2015 | 9.720 | 9.850 | 9.270 | 9.470 | 196,955 | -0.11(-1.15%) |
Sep 08, 2015 | 9.120 | 9.680 | 9.040 | 9.580 | 245,177 | +0.54(+5.97%) |
Sep 04, 2015 | 8.900 | 9.040 | 9.040 | 9.040 | 83,700 | +0.03(+0.33%) |
Sep 03, 2015 | 9.200 | 9.270 | 8.910 | 9.010 | 136,224 | -0.16(-1.74%) |
Sep 02, 2015 | 9.330 | 9.600 | 8.914 | 9.170 | 332,242 | -0.09(-0.97%) |
Sep 01, 2015 | 9.330 | 9.690 | 9.200 | 9.260 | 197,798 | -0.25(-2.63%) |
Aug 31, 2015 | 9.940 | 9.990 | 9.400 | 9.510 | 197,536 | -0.45(-4.52%) |
Aug 28, 2015 | 9.100 | 9.970 | 9.000 | 9.960 | 284,889 | +0.87(+9.57%) |
Aug 27, 2015 | 9.210 | 9.260 | 8.920 | 9.090 | 242,701 | -0.05(-0.55%) |
Aug 26, 2015 | 8.860 | 9.140 | 8.503 | 9.140 | 341,278 | +0.32(+3.63%) |
Aug 25, 2015 | 9.900 | 9.900 | 8.800 | 8.820 | 403,542 | -0.17(-1.89%) |
Aug 24, 2015 | 8.760 | 9.530 | 8.281 | 8.990 | 575,295 | -1.06(-10.55%) |
Aug 21, 2015 | 9.760 | 10.22 | 9.530 | 10.05 | 353,306 | +0.01(+0.10%) |
Aug 20, 2015 | 10.32 | 10.68 | 9.700 | 10.04 | 613,526 | -0.94(-8.56%) |
Aug 19, 2015 | 11.30 | 11.54 | 10.91 | 10.98 | 376,781 | -0.68(-5.83%) |
Aug 18, 2015 | 12.46 | 12.54 | 11.64 | 11.66 | 414,264 | -0.77(-6.19%) |
Aug 17, 2015 | 12.50 | 12.57 | 12.37 | 12.43 | 196,946 | -0.18(-1.43%) |
Aug 14, 2015 | 12.50 | 12.68 | 12.30 | 12.61 | 169,764 | +0.04(+0.32%) |
Aug 13, 2015 | 12.90 | 13.18 | 12.50 | 12.57 | 271,076 | -0.36(-2.78%) |
Aug 12, 2015 | 12.95 | 13.09 | 12.65 | 12.93 | 191,509 | -0.14(-1.07%) |
Aug 11, 2015 | 12.86 | 13.14 | 12.80 | 13.07 | 266,134 | +0.00(+0.00%) |
Aug 10, 2015 | 13.19 | 13.45 | 12.89 | 13.07 | 300,598 | -0.01(-0.08%) |
Aug 07, 2015 | 13.20 | 13.29 | 12.77 | 13.08 | 278,079 | -0.10(-0.76%) |
Aug 06, 2015 | 13.86 | 14.08 | 12.80 | 13.18 | 408,710 | -0.71(-5.11%) |
Aug 05, 2015 | 14.55 | 14.95 | 13.80 | 13.89 | 574,972 | -0.26(-1.84%) |
Aug 04, 2015 | 14.03 | 14.40 | 14.00 | 14.15 | 205,781 | +0.07(+0.50%) |
Aug 03, 2015 | 14.22 | 14.60 | 14.00 | 14.08 | 252,970 | -0.03(-0.21%) |
Jul 31, 2015 | 14.17 | 14.68 | 14.00 | 14.11 | 309,105 | -0.11(-0.77%) |
Jul 30, 2015 | 13.80 | 14.23 | 13.65 | 14.22 | 216,839 | +0.35(+2.52%) |
Jul 29, 2015 | 14.06 | 14.20 | 13.77 | 13.87 | 293,162 | -0.23(-1.63%) |
Jul 28, 2015 | 14.33 | 14.36 | 13.95 | 14.10 | 203,055 | -0.26(-1.81%) |
Jul 27, 2015 | 14.29 | 14.41 | 13.88 | 14.36 | 365,910 | -0.09(-0.62%) |
Jul 24, 2015 | 14.37 | 14.58 | 13.87 | 14.45 | 399,903 | +0.04(+0.28%) |
Jul 23, 2015 | 14.55 | 14.95 | 14.30 | 14.41 | 608,757 | +0.04(+0.28%) |
Jul 22, 2015 | 14.00 | 14.49 | 13.63 | 14.37 | 807,376 | +0.89(+6.60%) |
Jul 21, 2015 | 14.04 | 14.18 | 13.40 | 13.48 | 326,386 | -0.52(-3.71%) |
Jul 20, 2015 | 14.18 | 14.18 | 13.80 | 14.00 | 180,854 | -0.25(-1.75%) |
Jul 17, 2015 | 14.75 | 14.75 | 13.95 | 14.25 | 209,987 | -0.13(-0.90%) |
Jul 16, 2015 | 14.30 | 14.70 | 14.13 | 14.38 | 169,118 | +0.08(+0.56%) |
Jul 15, 2015 | 14.77 | 15.28 | 14.01 | 14.30 | 742,856 | -0.07(-0.49%) |
Jul 14, 2015 | 13.97 | 14.48 | 13.80 | 14.37 | 346,636 | +0.40(+2.86%) |
Jul 13, 2015 | 14.28 | 14.38 | 13.80 | 13.97 | 445,985 | -0.13(-0.92%) |
Jul 10, 2015 | 13.46 | 14.25 | 13.45 | 14.10 | 709,317 | +0.67(+4.99%) |
Jul 09, 2015 | 13.25 | 13.83 | 13.12 | 13.43 | 392,041 | +0.40(+3.07%) |
Jul 08, 2015 | 13.23 | 13.24 | 12.71 | 13.03 | 479,375 | -0.39(-2.91%) |
Jul 07, 2015 | 13.91 | 14.03 | 13.05 | 13.42 | 557,469 | -0.49(-3.52%) |
Jul 06, 2015 | 14.50 | 14.96 | 13.70 | 13.91 | 1,079,355 | -0.14(-1.00%) |
Jul 02, 2015 | 14.08 | 14.05 | 14.05 | 14.05 | 389,700 | +0.06(+0.43%) |
Jul 01, 2015 | 13.77 | 14.33 | 13.67 | 13.99 | 482,666 | +0.38(+2.79%) |
Jun 30, 2015 | 13.90 | 14.15 | 13.63 | 13.61 | 398,802 | -0.11(-0.80%) |
Jun 29, 2015 | 14.14 | 14.48 | 13.68 | 13.72 | 544,027 | -0.92(-6.28%) |
Jun 26, 2015 | 14.89 | 15.04 | 14.18 | 14.64 | 1,708,412 | -0.40(-2.66%) |
Jun 25, 2015 | 15.80 | 16.25 | 14.63 | 15.04 | 1,129,974 | -0.69(-4.39%) |
Jun 24, 2015 | 16.06 | 16.40 | 15.55 | 15.73 | 764,097 | -0.55(-3.38%) |
Jun 23, 2015 | 17.00 | 17.50 | 16.18 | 16.28 | 3,198,789 | +0.49(+3.10%) |
Jun 22, 2015 | 15.24 | 16.20 | 15.11 | 15.79 | 965,736 | +0.75(+4.99%) |
Jun 19, 2015 | 15.15 | 15.48 | 14.80 | 15.04 | 469,765 | -0.19(-1.25%) |
Jun 18, 2015 | 15.95 | 16.33 | 15.00 | 15.23 | 1,107,364 | -0.44(-2.81%) |
Jun 17, 2015 | 14.77 | 15.96 | 14.77 | 15.67 | 1,360,716 | +0.83(+5.59%) |
Jun 16, 2015 | 15.40 | 15.54 | 14.33 | 14.84 | 871,783 | -0.31(-2.05%) |
Jun 15, 2015 | 14.20 | 15.58 | 14.00 | 15.15 | 2,114,294 | +1.01(+7.14%) |
Jun 12, 2015 | 14.20 | 14.20 | 13.77 | 14.14 | 258,365 | +0.07(+0.50%) |
Jun 11, 2015 | 13.75 | 14.16 | 13.59 | 14.07 | 303,316 | +0.40(+2.93%) |
Jun 10, 2015 | 14.15 | 14.23 | 13.60 | 13.67 | 503,419 | -0.35(-2.50%) |
Jun 09, 2015 | 14.63 | 14.69 | 13.84 | 14.02 | 605,293 | -0.29(-2.03%) |
Jun 08, 2015 | 14.05 | 14.75 | 14.03 | 14.31 | 622,116 | +0.34(+2.43%) |
Jun 05, 2015 | 14.29 | 14.42 | 13.60 | 13.97 | 701,556 | -0.29(-2.03%) |
Jun 04, 2015 | 15.00 | 15.66 | 14.10 | 14.26 | 1,357,029 | -0.32(-2.19%) |
Jun 03, 2015 | 13.89 | 14.65 | 13.50 | 14.58 | 741,810 | +0.87(+6.35%) |
Jun 02, 2015 | 14.31 | 14.41 | 13.55 | 13.71 | 561,058 | -0.54(-3.79%) |
Jun 01, 2015 | 14.48 | 15.00 | 13.18 | 14.25 | 741,881 | -0.15(-1.04%) |
May 29, 2015 | 14.07 | 15.40 | 13.95 | 14.40 | 1,613,592 | +0.51(+3.67%) |
May 28, 2015 | 12.84 | 14.26 | 12.71 | 13.89 | 1,197,720 | +0.99(+7.67%) |
May 27, 2015 | 13.08 | 13.15 | 12.77 | 12.90 | 489,797 | -0.06(-0.46%) |
May 26, 2015 | 12.85 | 13.48 | 12.80 | 12.96 | 725,868 | +0.23(+1.81%) |
May 22, 2015 | 12.00 | 12.73 | 12.73 | 12.73 | 1,028,200 | +1.17(+10.12%) |
May 21, 2015 | 11.65 | 11.70 | 11.28 | 11.56 | 262,313 | -0.06(-0.52%) |
May 20, 2015 | 11.94 | 11.94 | 11.60 | 11.62 | 193,962 | -0.25(-2.11%) |
May 19, 2015 | 11.86 | 12.23 | 11.57 | 11.87 | 322,605 | -0.02(-0.17%) |
May 18, 2015 | 12.60 | 12.69 | 11.75 | 11.89 | 373,384 | -0.57(-4.57%) |
May 15, 2015 | 12.80 | 12.94 | 12.12 | 12.46 | 629,034 | -0.25(-1.97%) |
May 14, 2015 | 12.00 | 13.33 | 11.28 | 12.71 | 1,753,391 | +1.08(+9.29%) |
May 13, 2015 | 11.58 | 11.89 | 11.50 | 11.63 | 266,679 | +0.01(+0.09%) |
May 12, 2015 | 11.74 | 11.79 | 11.50 | 11.62 | 208,769 | -0.18(-1.53%) |
May 11, 2015 | 11.80 | 11.90 | 11.40 | 11.80 | 247,796 | +0.00(+0.00%) |
May 08, 2015 | 12.17 | 12.39 | 11.25 | 11.80 | 457,415 | -0.32(-2.64%) |
May 07, 2015 | 12.16 | 12.26 | 11.81 | 12.12 | 123,975 | +0.19(+1.59%) |
May 06, 2015 | 12.42 | 12.59 | 11.75 | 11.93 | 244,691 | -0.47(-3.79%) |
May 05, 2015 | 12.22 | 12.40 | 11.86 | 12.40 | 178,491 | +0.18(+1.47%) |
May 04, 2015 | 11.82 | 12.45 | 11.72 | 12.22 | 306,339 | +0.35(+2.95%) |