Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.77 | 10.78 | 10.67 | 10.67 | 1,565 | -0.11(-1.02%) |
Apr 28, 2016 | 10.90 | 10.90 | 10.78 | 10.78 | 1,209 | +0.28(+2.67%) |
Apr 26, 2016 | 10.25 | 10.50 | 10.25 | 10.50 | 101 | +0.25(+2.44%) |
Apr 22, 2016 | 10.29 | 10.25 | 10.25 | 10.25 | 300 | +0.12(+1.18%) |
Apr 21, 2016 | 9.790 | 10.13 | 9.790 | 10.13 | 510 | +0.32(+3.26%) |
Apr 20, 2016 | 10.05 | 10.41 | 9.810 | 9.810 | 1,760 | -0.62(-5.94%) |
Apr 19, 2016 | 9.720 | 10.43 | 9.720 | 10.43 | 1,201 | +0.54(+5.46%) |
Apr 18, 2016 | 9.955 | 10.65 | 9.890 | 9.890 | 1,262 | -0.23(-2.27%) |
Apr 15, 2016 | 10.05 | 10.40 | 9.910 | 10.12 | 751 | +0.10(+0.98%) |
Apr 14, 2016 | 10.69 | 10.87 | 10.02 | 10.02 | 12,892 | -0.54(-5.10%) |
Apr 13, 2016 | 10.65 | 10.76 | 10.10 | 10.56 | 6,819 | -0.19(-1.77%) |
Apr 12, 2016 | 10.87 | 10.87 | 10.75 | 10.75 | 306 | +0.10(+0.94%) |
Apr 11, 2016 | 10.90 | 10.90 | 10.65 | 10.65 | 380 | +0.14(+1.33%) |
Apr 08, 2016 | 10.50 | 10.51 | 10.50 | 10.51 | 610 | -0.49(-4.44%) |
Apr 07, 2016 | 10.74 | 11.00 | 10.53 | 11.00 | 5,791 | +0.19(+1.75%) |
Apr 06, 2016 | 10.95 | 10.95 | 10.70 | 10.81 | 1,265 | +0.32(+3.05%) |
Apr 05, 2016 | 9.080 | 10.49 | 9.080 | 10.49 | 826 | +1.40(+15.40%) |
Apr 01, 2016 | 8.910 | 9.170 | 8.850 | 9.090 | 118 | -0.20(-2.15%) |
Mar 31, 2016 | 9.200 | 9.630 | 9.200 | 9.290 | 2,494 | +0.46(+5.19%) |
Mar 30, 2016 | 8.000 | 9.040 | 8.000 | 8.832 | 4,161 | +0.82(+10.26%) |
Mar 29, 2016 | 8.570 | 8.570 | 8.010 | 8.010 | 1,197 | -0.24(-2.91%) |
Mar 28, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 102 | -0.45(-5.17%) |
Mar 24, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 400 | -0.00(-0.00%) |
Mar 23, 2016 | 8.500 | 8.700 | 8.500 | 8.700 | 1,421 | -0.24(-2.65%) |
Mar 22, 2016 | 9.020 | 9.110 | 8.937 | 8.937 | 1,540 | -0.21(-2.33%) |
Mar 21, 2016 | 8.900 | 9.200 | 8.900 | 9.150 | 2,928 | -0.30(-3.17%) |
Mar 18, 2016 | 9.450 | 9.450 | 9.450 | 9.450 | 127 | +0.16(+1.72%) |
Mar 17, 2016 | 9.500 | 9.500 | 9.000 | 9.290 | 4,464 | -0.29(-3.03%) |
Mar 14, 2016 | 9.970 | 9.970 | 9.100 | 9.580 | 7 | +0.03(+0.31%) |
Mar 10, 2016 | 9.550 | 9.550 | 9.550 | 9.550 | 28 | +0.30(+3.24%) |
Mar 09, 2016 | 9.100 | 9.250 | 9.100 | 9.250 | 417 | -0.15(-1.60%) |
Mar 08, 2016 | 9.410 | 9.410 | 9.400 | 9.400 | 364 | -0.59(-5.91%) |
Mar 07, 2016 | 9.670 | 9.990 | 9.635 | 9.990 | 761 | +0.17(+1.73%) |
Mar 04, 2016 | 8.320 | 9.820 | 8.300 | 9.820 | 6,114 | +1.42(+16.90%) |
Mar 03, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 488 | +0.02(+0.24%) |
Mar 02, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 162 | +0.08(+0.96%) |
Feb 29, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 64 | -0.10(-1.19%) |
Feb 26, 2016 | 8.450 | 8.450 | 8.250 | 8.400 | 1,425 | -0.03(-0.36%) |
Feb 25, 2016 | 8.000 | 8.436 | 8.000 | 8.430 | 1,445 | +0.43(+5.37%) |
Feb 24, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 108 | -0.35(-4.19%) |
Feb 23, 2016 | 7.980 | 8.350 | 7.930 | 8.350 | 1,678 | -0.03(-0.36%) |
Feb 22, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 164 | +0.22(+2.66%) |
Feb 19, 2016 | 8.260 | 8.300 | 8.163 | 8.163 | 679 | +0.27(+3.46%) |
Feb 18, 2016 | 7.890 | 7.890 | 7.890 | 7.890 | 100 | +0.02(+0.27%) |
Feb 17, 2016 | 7.910 | 7.910 | 7.660 | 7.868 | 5,350 | -0.05(-0.65%) |
Feb 16, 2016 | 8.200 | 8.200 | 7.920 | 7.920 | 328 | +0.01(+0.13%) |
Feb 12, 2016 | 7.790 | 7.910 | 7.910 | 7.910 | 200 | -0.54(-6.39%) |
Feb 10, 2016 | 8.290 | 8.450 | 8.110 | 8.450 | 268 | -0.02(-0.24%) |
Feb 09, 2016 | 8.070 | 8.470 | 8.070 | 8.470 | 530 | +0.12(+1.44%) |
Feb 08, 2016 | 8.050 | 8.390 | 7.649 | 8.350 | 19,484 | +0.30(+3.73%) |
Feb 05, 2016 | 8.000 | 8.050 | 8.000 | 8.050 | 792 | +0.17(+2.16%) |
Feb 04, 2016 | 7.820 | 7.880 | 7.820 | 7.880 | 343 | +0.18(+2.34%) |
Feb 03, 2016 | 7.520 | 7.980 | 7.520 | 7.700 | 517 | -0.28(-3.51%) |
Feb 02, 2016 | 7.920 | 7.980 | 7.920 | 7.980 | 305 | +0.23(+2.97%) |
Feb 01, 2016 | 8.170 | 8.170 | 7.750 | 7.750 | 4,957 | +0.00(+0.00%) |
Jan 29, 2016 | 7.620 | 7.900 | 7.530 | 7.750 | 5,177 | +0.17(+2.24%) |
Jan 28, 2016 | 7.580 | 7.720 | 7.570 | 7.580 | 4,958 | -0.35(-4.41%) |
Jan 27, 2016 | 7.790 | 8.110 | 7.790 | 7.930 | 2,131 | +0.05(+0.63%) |
Jan 26, 2016 | 7.640 | 7.900 | 7.640 | 7.880 | 890 | -0.14(-1.75%) |
Jan 25, 2016 | 8.150 | 8.190 | 8.020 | 8.020 | 33,715 | -0.13(-1.60%) |
Jan 22, 2016 | 7.640 | 8.150 | 7.640 | 8.150 | 1,592 | +0.54(+7.10%) |
Jan 21, 2016 | 8.020 | 8.090 | 7.050 | 7.610 | 11,460 | -0.41(-5.11%) |
Jan 20, 2016 | 8.000 | 8.590 | 7.790 | 8.020 | 8,183 | +0.05(+0.63%) |
Jan 19, 2016 | 8.000 | 8.000 | 7.760 | 7.970 | 886 | +0.14(+1.79%) |
Jan 15, 2016 | 7.710 | 7.830 | 7.830 | 7.830 | 2,000 | -0.02(-0.25%) |
Jan 14, 2016 | 7.810 | 8.030 | 7.810 | 7.850 | 1,518 | -0.08(-1.01%) |
Jan 13, 2016 | 7.900 | 8.090 | 7.650 | 7.930 | 3,191 | -0.17(-2.10%) |
Jan 12, 2016 | 7.920 | 8.150 | 7.880 | 8.100 | 3,862 | -0.06(-0.74%) |
Jan 11, 2016 | 8.490 | 8.490 | 8.000 | 8.160 | 5,175 | +0.29(+3.68%) |
Jan 08, 2016 | 8.800 | 8.845 | 7.750 | 7.870 | 6,876 | -1.12(-12.46%) |
Jan 07, 2016 | 9.460 | 9.460 | 8.520 | 8.990 | 1,001 | -0.06(-0.66%) |
Jan 06, 2016 | 9.450 | 9.450 | 9.050 | 9.050 | 503 | -0.46(-4.84%) |
Jan 05, 2016 | 10.33 | 10.33 | 9.400 | 9.510 | 5,267 | -0.57(-5.65%) |
Jan 04, 2016 | 10.00 | 10.47 | 9.700 | 10.08 | 6,122 | +0.58(+6.11%) |
Dec 31, 2015 | 9.700 | 9.500 | 9.500 | 9.500 | 1,200 | +0.00(+0.00%) |
Dec 30, 2015 | 9.800 | 9.800 | 9.500 | 9.500 | 1,580 | -0.46(-4.62%) |
Dec 29, 2015 | 10.10 | 10.10 | 9.500 | 9.960 | 4,687 | -0.38(-3.68%) |
Dec 28, 2015 | 10.50 | 10.50 | 10.15 | 10.34 | 2,507 | -0.01(-0.10%) |
Dec 24, 2015 | 10.60 | 10.35 | 10.35 | 10.35 | 500 | +0.10(+0.98%) |
Dec 23, 2015 | 10.60 | 10.60 | 10.25 | 10.25 | 3,440 | -0.25(-2.38%) |
Dec 22, 2015 | 10.75 | 10.75 | 10.30 | 10.50 | 1,315 | -0.50(-4.54%) |
Dec 18, 2015 | 10.45 | 11.00 | 10.30 | 11.00 | 140 | +0.55(+5.26%) |
Dec 17, 2015 | 10.54 | 10.97 | 10.36 | 10.45 | 1,142 | -0.40(-3.69%) |
Dec 16, 2015 | 10.85 | 10.90 | 10.85 | 10.85 | 1,288 | +0.09(+0.84%) |
Dec 15, 2015 | 11.60 | 11.60 | 10.40 | 10.76 | 2,066 | -0.63(-5.53%) |
Dec 14, 2015 | 11.72 | 11.72 | 11.16 | 11.39 | 797 | +0.21(+1.92%) |
Dec 11, 2015 | 12.05 | 12.05 | 11.15 | 11.18 | 2,278 | -1.15(-9.29%) |
Dec 10, 2015 | 12.75 | 12.90 | 12.32 | 12.32 | 4,210 | -0.48(-3.75%) |
Dec 09, 2015 | 12.65 | 12.83 | 12.65 | 12.80 | 1,089 | +0.34(+2.73%) |
Dec 08, 2015 | 12.90 | 13.10 | 12.35 | 12.46 | 5,721 | -0.09(-0.72%) |
Dec 04, 2015 | 12.97 | 12.97 | 12.48 | 12.55 | 116 | -0.25(-1.95%) |
Dec 03, 2015 | 12.93 | 12.93 | 12.65 | 12.80 | 1,341 | +0.09(+0.71%) |
Dec 02, 2015 | 11.60 | 12.71 | 11.60 | 12.71 | 737 | +1.07(+9.19%) |
Dec 01, 2015 | 12.22 | 12.28 | 11.60 | 11.64 | 1,651 | -0.66(-5.37%) |
Nov 30, 2015 | 12.19 | 12.41 | 12.16 | 12.30 | 902 | +0.05(+0.41%) |
Nov 27, 2015 | 12.50 | 12.50 | 12.02 | 12.25 | 7,510 | -0.23(-1.85%) |
Nov 25, 2015 | 12.96 | 12.48 | 12.48 | 12.48 | 700 | -0.07(-0.56%) |
Nov 24, 2015 | 12.72 | 12.72 | 12.55 | 12.55 | 1,139 | -0.22(-1.76%) |
Nov 23, 2015 | 12.95 | 13.01 | 12.78 | 12.78 | 906 | -0.03(-0.20%) |
Nov 20, 2015 | 12.96 | 13.49 | 12.75 | 12.80 | 2,124 | +0.42(+3.39%) |
Nov 19, 2015 | 12.96 | 12.97 | 12.35 | 12.38 | 2,705 | -0.16(-1.28%) |
Nov 18, 2015 | 12.55 | 12.97 | 12.51 | 12.54 | 2,134 | -0.20(-1.57%) |
Nov 17, 2015 | 12.49 | 12.74 | 12.49 | 12.74 | 2,185 | +1.08(+9.26%) |
Nov 16, 2015 | 11.38 | 11.74 | 11.38 | 11.66 | 2,073 | +0.56(+5.05%) |
Nov 13, 2015 | 12.10 | 12.34 | 11.09 | 11.10 | 6,990 | -0.84(-7.00%) |
Nov 12, 2015 | 12.01 | 12.20 | 11.94 | 11.94 | 1,549 | -0.12(-0.95%) |
Nov 11, 2015 | 11.91 | 12.24 | 11.90 | 12.05 | 1,201 | +0.05(+0.42%) |
Nov 10, 2015 | 11.96 | 12.25 | 11.90 | 12.00 | 3,516 | +0.05(+0.42%) |
Nov 09, 2015 | 12.10 | 12.47 | 11.94 | 11.95 | 5,236 | -0.07(-0.58%) |
Nov 06, 2015 | 12.15 | 12.24 | 12.02 | 12.02 | 691 | -0.18(-1.47%) |
Nov 05, 2015 | 12.31 | 12.31 | 12.20 | 12.20 | 1,950 | -0.14(-1.13%) |
Nov 04, 2015 | 12.42 | 12.42 | 12.32 | 12.34 | 907 | +0.03(+0.24%) |
Nov 03, 2015 | 12.39 | 12.45 | 12.20 | 12.31 | 11,079 | +0.19(+1.57%) |
Nov 02, 2015 | 12.65 | 12.65 | 12.12 | 12.12 | 3,643 | -0.41(-3.27%) |
Oct 30, 2015 | 12.82 | 12.82 | 12.35 | 12.53 | 5,138 | -0.67(-5.08%) |
Oct 29, 2015 | 12.50 | 13.20 | 12.43 | 13.20 | 913 | +0.89(+7.23%) |
Oct 28, 2015 | 12.35 | 12.35 | 12.25 | 12.31 | 501 | -0.05(-0.40%) |
Oct 27, 2015 | 12.94 | 12.94 | 11.75 | 12.36 | 6,984 | -0.61(-4.73%) |
Oct 26, 2015 | 13.20 | 13.20 | 12.85 | 12.97 | 633 | +0.38(+3.05%) |
Oct 23, 2015 | 12.80 | 12.81 | 12.59 | 12.59 | 1,225 | -0.10(-0.79%) |
Oct 22, 2015 | 12.72 | 12.72 | 12.55 | 12.69 | 932 | +0.19(+1.52%) |
Oct 21, 2015 | 12.60 | 12.60 | 12.31 | 12.50 | 1,558 | +0.02(+0.16%) |
Oct 20, 2015 | 12.50 | 12.50 | 12.45 | 12.48 | 703 | +0.12(+0.99%) |
Oct 19, 2015 | 12.97 | 12.99 | 12.35 | 12.36 | 1,799 | -0.00(-0.02%) |
Oct 16, 2015 | 13.00 | 13.00 | 12.35 | 12.36 | 2,356 | -0.14(-1.12%) |
Oct 15, 2015 | 11.50 | 12.50 | 11.50 | 12.50 | 4,120 | +0.95(+8.23%) |
Oct 14, 2015 | 11.55 | 11.66 | 11.26 | 11.55 | 8,930 | +0.17(+1.49%) |
Oct 13, 2015 | 11.80 | 12.17 | 11.09 | 11.38 | 22,614 | -0.39(-3.35%) |
Oct 12, 2015 | 11.83 | 11.93 | 11.70 | 11.78 | 3,640 | -0.52(-4.26%) |
Oct 09, 2015 | 12.00 | 12.39 | 12.00 | 12.30 | 1,400 | +0.10(+0.82%) |
Oct 08, 2015 | 12.39 | 12.54 | 12.14 | 12.20 | 1,403 | +0.50(+4.27%) |
Oct 07, 2015 | 11.84 | 12.44 | 11.51 | 11.70 | 2,929 | +0.17(+1.47%) |
Oct 06, 2015 | 11.85 | 12.28 | 11.32 | 11.53 | 37,917 | -0.32(-2.70%) |
Oct 05, 2015 | 11.26 | 11.85 | 10.93 | 11.85 | 3,892 | +0.86(+7.83%) |
Oct 02, 2015 | 10.90 | 11.19 | 10.90 | 10.99 | 4,870 | -0.14(-1.26%) |
Oct 01, 2015 | 11.28 | 11.28 | 10.88 | 11.13 | 6,563 | -0.16(-1.42%) |
Sep 30, 2015 | 11.33 | 12.08 | 11.05 | 11.29 | 44,689 | -0.07(-0.62%) |
Sep 29, 2015 | 11.51 | 11.90 | 11.36 | 11.36 | 13,383 | -0.41(-3.48%) |
Sep 28, 2015 | 11.91 | 11.91 | 11.77 | 11.77 | 342 | +0.15(+1.29%) |
Sep 25, 2015 | 11.86 | 12.01 | 11.50 | 11.62 | 9,090 | -0.66(-5.37%) |
Sep 24, 2015 | 12.51 | 12.51 | 11.66 | 12.28 | 2,676 | -0.36(-2.85%) |
Sep 23, 2015 | 12.85 | 12.85 | 12.52 | 12.64 | 3,253 | -0.02(-0.16%) |
Sep 22, 2015 | 12.86 | 12.86 | 12.52 | 12.66 | 3,312 | -0.46(-3.51%) |
Sep 21, 2015 | 13.20 | 13.58 | 12.85 | 13.12 | 4,097 | -0.52(-3.81%) |
Sep 18, 2015 | 12.71 | 13.64 | 12.71 | 13.64 | 5,273 | +0.89(+6.98%) |
Sep 17, 2015 | 13.00 | 13.00 | 12.75 | 12.75 | 2,371 | -0.14(-1.09%) |
Sep 16, 2015 | 12.97 | 13.10 | 12.89 | 12.89 | 645 | -0.26(-1.98%) |
Sep 15, 2015 | 12.75 | 13.50 | 12.75 | 13.15 | 5,256 | -0.11(-0.83%) |
Sep 14, 2015 | 12.76 | 13.26 | 12.76 | 13.26 | 10,763 | +0.31(+2.40%) |
Sep 11, 2015 | 12.95 | 12.95 | 12.75 | 12.95 | 1,411 | +0.31(+2.44%) |
Sep 10, 2015 | 11.87 | 12.80 | 11.87 | 12.64 | 3,021 | -0.01(-0.08%) |
Sep 09, 2015 | 12.40 | 12.87 | 12.38 | 12.65 | 775 | -0.10(-0.78%) |
Sep 08, 2015 | 12.70 | 12.82 | 12.11 | 12.75 | 964 | -0.25(-1.92%) |
Sep 04, 2015 | 12.97 | 13.00 | 13.00 | 13.00 | 1,200 | +0.47(+3.75%) |
Sep 03, 2015 | 12.47 | 12.53 | 12.47 | 12.53 | 1,672 | -0.28(-2.19%) |
Sep 02, 2015 | 12.19 | 12.98 | 12.19 | 12.81 | 1,755 | -0.17(-1.31%) |
Sep 01, 2015 | 12.40 | 13.05 | 12.40 | 12.98 | 10,325 | +0.34(+2.69%) |
Aug 31, 2015 | 13.00 | 13.00 | 12.61 | 12.64 | 16,230 | +0.04(+0.32%) |
Aug 28, 2015 | 13.12 | 13.12 | 12.60 | 12.60 | 6,470 | -0.40(-3.08%) |
Aug 27, 2015 | 12.65 | 13.65 | 12.65 | 13.00 | 14,515 | +0.48(+3.83%) |
Aug 26, 2015 | 12.78 | 12.93 | 12.24 | 12.52 | 5,862 | -0.06(-0.48%) |
Aug 25, 2015 | 13.19 | 13.19 | 11.32 | 12.58 | 19,511 | -0.09(-0.71%) |
Aug 24, 2015 | 13.20 | 13.38 | 12.55 | 12.67 | 4,279 | -0.67(-5.02%) |
Aug 21, 2015 | 13.35 | 13.64 | 13.30 | 13.34 | 4,401 | -0.01(-0.07%) |
Aug 20, 2015 | 13.50 | 14.10 | 13.30 | 13.35 | 3,322 | -0.01(-0.07%) |
Aug 19, 2015 | 13.55 | 13.99 | 13.28 | 13.36 | 21,314 | +0.02(+0.15%) |
Aug 18, 2015 | 12.92 | 13.34 | 12.92 | 13.34 | 4,573 | +0.64(+5.04%) |
Aug 17, 2015 | 12.65 | 12.96 | 12.65 | 12.70 | 2,841 | +0.20(+1.60%) |
Aug 14, 2015 | 12.28 | 12.78 | 12.13 | 12.50 | 2,230 | +0.20(+1.63%) |
Aug 13, 2015 | 12.27 | 12.94 | 12.15 | 12.30 | 2,945 | +0.15(+1.23%) |
Aug 12, 2015 | 12.05 | 12.34 | 12.05 | 12.15 | 1,126 | -0.20(-1.62%) |
Aug 11, 2015 | 12.21 | 12.35 | 12.15 | 12.35 | 1,697 | +0.30(+2.49%) |
Aug 10, 2015 | 12.05 | 12.28 | 12.05 | 12.05 | 3,836 | +0.40(+3.43%) |
Aug 07, 2015 | 11.84 | 12.46 | 11.65 | 11.65 | 2,740 | -0.35(-2.92%) |
Aug 06, 2015 | 11.86 | 12.13 | 11.57 | 12.00 | 53,355 | +0.00(+0.00%) |
Aug 05, 2015 | 13.61 | 13.63 | 12.00 | 12.00 | 13,437 | -1.71(-12.49%) |
Aug 04, 2015 | 14.40 | 14.41 | 13.71 | 13.71 | 3,207 | -0.40(-2.82%) |
Aug 03, 2015 | 13.45 | 14.50 | 13.45 | 14.11 | 1,428 | +0.37(+2.69%) |
Jul 31, 2015 | 13.90 | 14.45 | 13.47 | 13.74 | 64,941 | +0.01(+0.07%) |
Jul 30, 2015 | 14.00 | 14.00 | 13.54 | 13.73 | 39,874 | +0.20(+1.48%) |
Jul 29, 2015 | 13.42 | 14.47 | 13.42 | 13.53 | 58,127 | +0.18(+1.35%) |
Jul 28, 2015 | 13.64 | 13.77 | 13.35 | 13.35 | 13,310 | -0.06(-0.45%) |
Jul 27, 2015 | 13.72 | 13.82 | 13.41 | 13.41 | 3,919 | -0.42(-3.04%) |
Jul 24, 2015 | 13.94 | 14.25 | 13.65 | 13.83 | 14,914 | -0.08(-0.58%) |
Jul 23, 2015 | 14.40 | 14.57 | 13.90 | 13.91 | 46,302 | -0.24(-1.70%) |
Jul 22, 2015 | 14.31 | 14.42 | 14.15 | 14.15 | 2,228 | +0.15(+1.07%) |
Jul 21, 2015 | 14.00 | 14.65 | 14.00 | 14.00 | 2,606 | +0.00(+0.00%) |
Jul 20, 2015 | 14.44 | 14.71 | 14.00 | 14.00 | 8,481 | -0.65(-4.44%) |
Jul 17, 2015 | 14.00 | 14.75 | 13.73 | 14.65 | 75,062 | +0.40(+2.81%) |
Jul 16, 2015 | 13.75 | 14.79 | 13.75 | 14.25 | 60,307 | +0.34(+2.44%) |
Jul 15, 2015 | 14.31 | 14.43 | 13.65 | 13.91 | 36,929 | -0.65(-4.46%) |
Jul 14, 2015 | 13.93 | 14.88 | 13.93 | 14.56 | 15,006 | +0.61(+4.37%) |
Jul 13, 2015 | 14.04 | 14.46 | 13.70 | 13.95 | 1,191 | -0.20(-1.41%) |
Jul 10, 2015 | 13.89 | 14.51 | 13.72 | 14.15 | 35,092 | +0.46(+3.36%) |
Jul 09, 2015 | 13.80 | 14.42 | 13.69 | 13.69 | 5,087 | +0.04(+0.29%) |
Jul 08, 2015 | 14.30 | 14.56 | 13.65 | 13.65 | 3,393 | -0.79(-5.47%) |
Jul 07, 2015 | 14.39 | 14.88 | 14.26 | 14.44 | 12,150 | -0.15(-1.03%) |
Jul 06, 2015 | 15.10 | 15.18 | 14.40 | 14.59 | 29,656 | -0.85(-5.51%) |
Jul 02, 2015 | 15.00 | 15.44 | 15.44 | 15.44 | 4,900 | +0.35(+2.32%) |
Jul 01, 2015 | 14.94 | 15.19 | 14.85 | 15.09 | 6,473 | +0.19(+1.28%) |
Jun 30, 2015 | 14.67 | 14.95 | 14.67 | 14.90 | 7,418 | +0.25(+1.71%) |
Jun 29, 2015 | 15.11 | 15.48 | 14.60 | 14.65 | 14,922 | -0.27(-1.81%) |
Jun 26, 2015 | 14.60 | 15.54 | 14.50 | 14.92 | 180,126 | +0.57(+3.97%) |
Jun 25, 2015 | 14.55 | 14.78 | 14.06 | 14.35 | 17,750 | -0.74(-4.90%) |
Jun 24, 2015 | 15.32 | 15.62 | 14.65 | 15.09 | 10,104 | -0.64(-4.07%) |
Jun 23, 2015 | 15.00 | 15.75 | 14.95 | 15.73 | 20,077 | +1.13(+7.74%) |
Jun 22, 2015 | 14.43 | 14.76 | 14.41 | 14.60 | 4,930 | +0.44(+3.11%) |
Jun 19, 2015 | 14.76 | 14.76 | 14.16 | 14.16 | 14,847 | -0.58(-3.93%) |
Jun 18, 2015 | 14.15 | 14.75 | 14.14 | 14.74 | 18,249 | +0.47(+3.29%) |
Jun 17, 2015 | 14.28 | 14.51 | 14.18 | 14.27 | 4,382 | -0.40(-2.73%) |
Jun 16, 2015 | 15.21 | 15.21 | 14.27 | 14.67 | 12,434 | -0.13(-0.88%) |
Jun 15, 2015 | 14.89 | 15.16 | 14.55 | 14.80 | 6,753 | -0.07(-0.47%) |
Jun 12, 2015 | 15.03 | 15.60 | 14.77 | 14.87 | 18,784 | -0.38(-2.49%) |
Jun 11, 2015 | 14.86 | 15.25 | 14.80 | 15.25 | 4,521 | +0.50(+3.39%) |
Jun 10, 2015 | 14.47 | 14.80 | 14.11 | 14.75 | 10,299 | +0.49(+3.44%) |
Jun 09, 2015 | 14.30 | 14.65 | 14.07 | 14.26 | 3,182 | +0.09(+0.64%) |
Jun 08, 2015 | 14.94 | 14.94 | 14.01 | 14.17 | 6,873 | -0.49(-3.34%) |
Jun 05, 2015 | 14.87 | 14.87 | 14.45 | 14.66 | 5,372 | +0.22(+1.52%) |
Jun 04, 2015 | 14.53 | 14.95 | 14.41 | 14.44 | 4,242 | -0.14(-0.96%) |
Jun 03, 2015 | 15.29 | 15.35 | 14.58 | 14.58 | 6,159 | -0.42(-2.80%) |
Jun 02, 2015 | 14.98 | 15.05 | 14.85 | 15.00 | 9,121 | +0.00(+0.00%) |
Jun 01, 2015 | 14.97 | 15.25 | 14.97 | 15.00 | 7,786 | +0.07(+0.47%) |
May 29, 2015 | 15.21 | 15.31 | 14.66 | 14.93 | 10,164 | -0.21(-1.39%) |
May 28, 2015 | 15.13 | 15.14 | 15.06 | 15.14 | 2,048 | -0.02(-0.13%) |
May 27, 2015 | 15.05 | 15.16 | 15.01 | 15.16 | 1,874 | +0.28(+1.88%) |
May 26, 2015 | 14.68 | 15.10 | 14.52 | 14.88 | 11,099 | -0.30(-1.98%) |
May 22, 2015 | 15.10 | 15.18 | 15.18 | 15.18 | 9,800 | +0.25(+1.67%) |
May 21, 2015 | 14.80 | 15.20 | 14.45 | 14.93 | 8,528 | -0.03(-0.20%) |
May 20, 2015 | 15.08 | 15.28 | 14.74 | 14.96 | 13,039 | +0.17(+1.15%) |
May 19, 2015 | 15.13 | 15.27 | 14.40 | 14.79 | 11,930 | +0.25(+1.72%) |
May 18, 2015 | 15.07 | 15.91 | 14.37 | 14.54 | 12,324 | -0.29(-1.96%) |
May 15, 2015 | 14.28 | 14.95 | 13.74 | 14.83 | 10,773 | +0.61(+4.29%) |
May 14, 2015 | 13.80 | 14.36 | 13.80 | 14.22 | 11,556 | +0.42(+3.04%) |
May 13, 2015 | 14.60 | 14.60 | 13.65 | 13.80 | 12,619 | -1.20(-8.00%) |
May 12, 2015 | 15.58 | 15.58 | 15.00 | 15.00 | 2,841 | -0.29(-1.90%) |
May 11, 2015 | 15.58 | 15.77 | 15.02 | 15.29 | 5,446 | -0.92(-5.68%) |
May 08, 2015 | 14.50 | 16.50 | 14.50 | 16.21 | 20,680 | +1.82(+12.65%) |
May 07, 2015 | 13.90 | 14.39 | 13.90 | 14.39 | 7,363 | +0.39(+2.79%) |
May 06, 2015 | 13.83 | 14.14 | 13.83 | 14.00 | 11,200 | +0.20(+1.45%) |
May 05, 2015 | 14.70 | 14.79 | 13.62 | 13.80 | 43,276 | -0.98(-6.63%) |
May 04, 2015 | 14.51 | 14.88 | 14.25 | 14.78 | 14,541 | +0.24(+1.65%) |