Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.05 | 21.25 | 20.83 | 20.88 | 332,471 | -0.17(-0.81%) |
Apr 28, 2016 | 21.07 | 21.35 | 21.05 | 21.05 | 215,262 | +0.00(+0.00%) |
Apr 27, 2016 | 21.30 | 21.38 | 21.05 | 21.05 | 171,755 | -0.18(-0.85%) |
Apr 26, 2016 | 21.43 | 21.90 | 21.10 | 21.23 | 179,166 | -0.17(-0.79%) |
Apr 25, 2016 | 21.37 | 21.89 | 21.05 | 21.40 | 410,135 | +0.53(+2.54%) |
Apr 22, 2016 | 20.63 | 21.29 | 20.50 | 20.87 | 318,990 | +0.15(+0.72%) |
Apr 21, 2016 | 21.23 | 21.26 | 20.72 | 20.72 | 312,333 | -0.43(-2.03%) |
Apr 20, 2016 | 21.64 | 21.64 | 21.03 | 21.15 | 227,312 | -0.37(-1.72%) |
Apr 19, 2016 | 21.38 | 21.87 | 21.38 | 21.52 | 285,572 | +0.15(+0.70%) |
Apr 18, 2016 | 21.29 | 21.44 | 21.15 | 21.37 | 129,399 | +0.06(+0.28%) |
Apr 15, 2016 | 21.48 | 21.53 | 21.15 | 21.31 | 102,461 | -0.08(-0.37%) |
Apr 14, 2016 | 21.01 | 21.58 | 21.01 | 21.39 | 126,741 | +0.39(+1.86%) |
Apr 13, 2016 | 20.90 | 21.06 | 20.68 | 21.00 | 353,702 | +0.22(+1.06%) |
Apr 12, 2016 | 20.47 | 20.84 | 20.47 | 20.78 | 443,121 | +0.33(+1.61%) |
Apr 11, 2016 | 20.98 | 21.05 | 20.45 | 20.45 | 141,979 | -0.45(-2.15%) |
Apr 08, 2016 | 21.11 | 21.45 | 20.84 | 20.90 | 156,958 | -0.06(-0.29%) |
Apr 07, 2016 | 21.19 | 21.50 | 20.93 | 20.96 | 160,856 | -0.28(-1.32%) |
Apr 06, 2016 | 21.12 | 21.33 | 20.97 | 21.24 | 128,984 | +0.12(+0.57%) |
Apr 05, 2016 | 21.15 | 21.15 | 20.67 | 21.12 | 307,769 | -0.12(-0.56%) |
Apr 04, 2016 | 20.92 | 21.35 | 20.78 | 21.24 | 268,040 | +0.25(+1.19%) |
Apr 01, 2016 | 20.84 | 21.27 | 20.84 | 20.99 | 176,191 | -0.08(-0.38%) |
Mar 31, 2016 | 21.15 | 21.32 | 20.90 | 21.07 | 223,676 | -0.07(-0.33%) |
Mar 30, 2016 | 21.41 | 21.69 | 21.12 | 21.14 | 227,808 | -0.19(-0.89%) |
Mar 29, 2016 | 21.11 | 21.34 | 20.85 | 21.33 | 453,719 | +0.22(+1.04%) |
Mar 28, 2016 | 20.90 | 21.33 | 20.72 | 21.11 | 259,193 | +0.22(+1.05%) |
Mar 24, 2016 | 20.81 | 20.89 | 20.89 | 20.89 | 103,200 | +0.01(+0.05%) |
Mar 23, 2016 | 21.04 | 21.04 | 20.68 | 20.88 | 171,300 | -0.13(-0.62%) |
Mar 22, 2016 | 20.98 | 21.21 | 20.74 | 21.01 | 267,679 | -0.05(-0.24%) |
Mar 21, 2016 | 20.91 | 21.26 | 20.81 | 21.06 | 406,977 | +0.25(+1.20%) |
Mar 18, 2016 | 20.68 | 20.95 | 20.57 | 20.81 | 316,258 | +0.24(+1.17%) |
Mar 17, 2016 | 19.75 | 20.87 | 19.75 | 20.57 | 546,327 | +0.77(+3.89%) |
Mar 16, 2016 | 19.29 | 19.88 | 19.29 | 19.80 | 202,374 | +0.41(+2.11%) |
Mar 15, 2016 | 19.50 | 19.71 | 19.32 | 19.39 | 90,838 | -0.21(-1.07%) |
Mar 14, 2016 | 19.77 | 19.80 | 19.60 | 19.60 | 136,116 | -0.18(-0.91%) |
Mar 11, 2016 | 19.95 | 20.12 | 19.67 | 19.78 | 223,090 | +0.06(+0.30%) |
Mar 10, 2016 | 19.79 | 19.85 | 19.46 | 19.72 | 211,926 | +0.06(+0.31%) |
Mar 09, 2016 | 19.31 | 19.85 | 19.31 | 19.66 | 162,774 | +0.32(+1.65%) |
Mar 08, 2016 | 20.20 | 20.28 | 19.30 | 19.34 | 276,572 | -0.96(-4.73%) |
Mar 07, 2016 | 20.20 | 20.69 | 20.04 | 20.30 | 200,593 | +0.13(+0.64%) |
Mar 04, 2016 | 20.54 | 20.58 | 20.06 | 20.17 | 443,386 | -0.31(-1.51%) |
Mar 03, 2016 | 20.82 | 20.85 | 20.40 | 20.48 | 359,752 | -0.31(-1.49%) |
Mar 02, 2016 | 19.98 | 20.94 | 19.92 | 20.79 | 673,552 | +0.64(+3.18%) |
Mar 01, 2016 | 19.89 | 20.27 | 19.83 | 20.15 | 444,580 | +0.59(+3.02%) |
Feb 29, 2016 | 19.52 | 19.81 | 19.28 | 19.56 | 238,199 | -0.01(-0.05%) |
Feb 26, 2016 | 19.91 | 19.91 | 19.27 | 19.57 | 285,472 | -0.12(-0.61%) |
Feb 25, 2016 | 19.22 | 19.95 | 19.22 | 19.69 | 311,256 | +0.41(+2.13%) |
Feb 24, 2016 | 18.66 | 19.29 | 18.46 | 19.28 | 322,027 | +0.57(+3.05%) |
Feb 23, 2016 | 19.65 | 19.85 | 18.38 | 18.71 | 628,294 | -1.38(-6.87%) |
Feb 22, 2016 | 20.04 | 20.75 | 20.03 | 20.09 | 536,167 | +0.54(+2.76%) |
Feb 19, 2016 | 20.05 | 20.05 | 19.43 | 19.55 | 554,708 | -0.57(-2.83%) |
Feb 18, 2016 | 19.50 | 20.14 | 19.34 | 20.12 | 515,384 | +0.91(+4.74%) |
Feb 17, 2016 | 18.34 | 19.38 | 18.34 | 19.21 | 528,047 | +1.03(+5.67%) |
Feb 16, 2016 | 16.90 | 18.26 | 16.86 | 18.18 | 547,533 | +0.93(+5.39%) |
Feb 12, 2016 | 16.63 | 17.25 | 17.25 | 17.25 | 265,100 | +0.76(+4.61%) |
Feb 11, 2016 | 16.36 | 16.56 | 16.16 | 16.49 | 407,572 | -0.05(-0.30%) |
Feb 10, 2016 | 16.56 | 16.70 | 16.04 | 16.54 | 309,634 | +0.00(+0.00%) |
Feb 09, 2016 | 16.38 | 16.75 | 16.28 | 16.54 | 436,150 | -0.10(-0.60%) |
Feb 08, 2016 | 16.76 | 16.76 | 16.29 | 16.64 | 251,270 | -0.28(-1.65%) |
Feb 05, 2016 | 16.58 | 17.15 | 16.35 | 16.92 | 324,325 | +0.38(+2.30%) |
Feb 04, 2016 | 16.08 | 16.62 | 16.01 | 16.54 | 355,050 | +0.25(+1.53%) |
Feb 03, 2016 | 16.50 | 16.66 | 15.97 | 16.29 | 341,582 | -0.12(-0.73%) |
Feb 02, 2016 | 16.49 | 16.71 | 16.31 | 16.41 | 256,569 | -0.32(-1.91%) |
Feb 01, 2016 | 16.85 | 17.13 | 16.58 | 16.73 | 199,790 | -0.21(-1.24%) |
Jan 29, 2016 | 16.63 | 16.96 | 16.62 | 16.94 | 271,346 | +0.38(+2.29%) |
Jan 28, 2016 | 16.91 | 16.91 | 16.30 | 16.56 | 221,988 | -0.19(-1.13%) |
Jan 27, 2016 | 16.15 | 16.97 | 16.15 | 16.75 | 383,509 | +0.47(+2.89%) |
Jan 26, 2016 | 16.06 | 16.36 | 15.96 | 16.28 | 304,813 | +0.28(+1.75%) |
Jan 25, 2016 | 16.29 | 16.34 | 15.93 | 16.00 | 155,603 | -0.27(-1.66%) |
Jan 22, 2016 | 16.01 | 16.31 | 16.01 | 16.27 | 172,256 | +0.48(+3.04%) |
Jan 21, 2016 | 15.83 | 15.97 | 15.50 | 15.79 | 215,502 | -0.09(-0.57%) |
Jan 20, 2016 | 16.00 | 16.20 | 15.65 | 15.88 | 459,607 | -0.55(-3.35%) |
Jan 19, 2016 | 16.70 | 16.76 | 16.35 | 16.43 | 266,416 | -0.03(-0.18%) |
Jan 15, 2016 | 16.64 | 16.46 | 16.46 | 16.46 | 412,100 | -0.56(-3.29%) |
Jan 14, 2016 | 17.10 | 17.21 | 16.79 | 17.02 | 318,133 | -0.11(-0.64%) |
Jan 13, 2016 | 17.19 | 17.35 | 17.06 | 17.13 | 266,275 | -0.12(-0.70%) |
Jan 12, 2016 | 16.99 | 17.31 | 16.89 | 17.25 | 288,908 | +0.46(+2.74%) |
Jan 11, 2016 | 16.25 | 16.81 | 16.14 | 16.79 | 356,223 | +0.52(+3.20%) |
Jan 08, 2016 | 16.45 | 16.60 | 16.22 | 16.27 | 292,084 | -0.02(-0.12%) |
Jan 07, 2016 | 16.53 | 16.54 | 16.19 | 16.29 | 167,500 | -0.53(-3.15%) |
Jan 06, 2016 | 16.44 | 17.19 | 16.33 | 16.82 | 209,032 | +0.30(+1.82%) |
Jan 05, 2016 | 16.56 | 16.70 | 16.41 | 16.52 | 181,745 | -0.02(-0.12%) |
Jan 04, 2016 | 16.95 | 17.00 | 16.46 | 16.54 | 351,868 | -0.62(-3.61%) |
Dec 31, 2015 | 17.19 | 17.16 | 17.16 | 17.16 | 121,200 | -0.01(-0.06%) |
Dec 30, 2015 | 17.64 | 17.64 | 17.10 | 17.17 | 241,820 | -0.49(-2.77%) |
Dec 29, 2015 | 17.67 | 17.79 | 17.42 | 17.66 | 127,662 | +0.01(+0.06%) |
Dec 28, 2015 | 17.80 | 17.88 | 17.37 | 17.65 | 196,447 | -0.17(-0.95%) |
Dec 24, 2015 | 17.74 | 17.82 | 17.82 | 17.82 | 72,300 | +0.30(+1.71%) |
Dec 23, 2015 | 17.96 | 17.96 | 17.37 | 17.52 | 327,771 | -0.31(-1.74%) |
Dec 22, 2015 | 17.90 | 17.99 | 17.68 | 17.83 | 150,578 | -0.08(-0.45%) |
Dec 21, 2015 | 17.88 | 18.19 | 17.74 | 17.91 | 170,405 | +0.03(+0.17%) |
Dec 18, 2015 | 18.33 | 18.43 | 17.75 | 17.88 | 244,494 | -0.48(-2.61%) |
Dec 17, 2015 | 18.30 | 18.40 | 17.95 | 18.36 | 485,860 | +0.06(+0.33%) |
Dec 16, 2015 | 17.58 | 18.33 | 17.43 | 18.30 | 517,287 | +0.88(+5.05%) |
Dec 15, 2015 | 16.52 | 17.63 | 16.50 | 17.42 | 469,867 | +0.91(+5.51%) |
Dec 14, 2015 | 16.00 | 16.56 | 16.09 | 16.51 | 428,803 | +0.42(+2.61%) |
Dec 11, 2015 | 16.69 | 17.04 | 15.78 | 16.09 | 743,473 | -1.18(-6.83%) |
Dec 10, 2015 | 17.80 | 17.89 | 17.17 | 17.27 | 259,186 | -0.47(-2.65%) |
Dec 09, 2015 | 17.89 | 18.35 | 17.73 | 17.74 | 250,018 | -0.22(-1.22%) |
Dec 08, 2015 | 18.10 | 18.27 | 17.55 | 17.96 | 224,846 | -0.19(-1.05%) |
Dec 07, 2015 | 17.90 | 18.70 | 17.88 | 18.15 | 482,460 | +0.21(+1.17%) |
Dec 04, 2015 | 17.55 | 17.95 | 17.50 | 17.94 | 347,476 | +0.44(+2.51%) |
Dec 03, 2015 | 17.60 | 17.80 | 17.32 | 17.50 | 273,930 | -0.10(-0.57%) |
Dec 02, 2015 | 17.66 | 17.84 | 17.51 | 17.60 | 266,789 | +0.01(+0.06%) |
Dec 01, 2015 | 17.72 | 17.97 | 17.37 | 17.59 | 382,836 | -0.10(-0.57%) |
Nov 30, 2015 | 18.55 | 18.71 | 17.51 | 17.69 | 525,956 | -0.85(-4.58%) |
Nov 27, 2015 | 18.12 | 18.65 | 18.11 | 18.54 | 162,494 | +0.38(+2.09%) |
Nov 25, 2015 | 18.42 | 18.16 | 18.16 | 18.16 | 289,900 | -0.20(-1.09%) |
Nov 24, 2015 | 18.76 | 18.76 | 17.97 | 18.36 | 375,928 | -0.60(-3.16%) |
Nov 23, 2015 | 18.90 | 19.12 | 18.57 | 18.96 | 560,181 | +0.19(+1.01%) |
Nov 20, 2015 | 17.81 | 18.84 | 17.81 | 18.77 | 782,296 | +0.84(+4.68%) |
Nov 19, 2015 | 16.83 | 18.09 | 16.73 | 17.93 | 1,293,277 | +1.26(+7.56%) |
Nov 18, 2015 | 16.69 | 16.91 | 16.63 | 16.67 | 517,031 | -0.05(-0.30%) |
Nov 17, 2015 | 16.93 | 16.98 | 16.71 | 16.72 | 425,997 | -0.05(-0.30%) |
Nov 16, 2015 | 16.98 | 17.01 | 16.59 | 16.77 | 349,488 | -0.31(-1.81%) |
Nov 13, 2015 | 16.65 | 17.10 | 16.65 | 17.08 | 609,220 | +0.43(+2.58%) |
Nov 12, 2015 | 16.49 | 16.81 | 16.47 | 16.65 | 696,872 | +0.20(+1.22%) |
Nov 11, 2015 | 16.61 | 17.12 | 16.40 | 16.45 | 4,734,587 | +0.01(+0.06%) |
Nov 10, 2015 | 16.38 | 17.07 | 16.28 | 16.44 | 1,038,997 | +0.06(+0.37%) |
Nov 09, 2015 | 16.91 | 17.06 | 15.80 | 16.38 | 659,156 | -0.98(-5.65%) |
Nov 06, 2015 | 17.00 | 17.41 | 16.91 | 17.36 | 434,379 | +0.36(+2.12%) |
Nov 05, 2015 | 17.00 | 17.06 | 16.79 | 17.00 | 279,754 | +0.03(+0.18%) |
Nov 04, 2015 | 17.29 | 17.30 | 16.67 | 16.97 | 392,283 | -0.45(-2.58%) |
Nov 03, 2015 | 17.29 | 17.48 | 17.20 | 17.42 | 483,500 | +0.12(+0.69%) |
Nov 02, 2015 | 16.97 | 17.52 | 16.97 | 17.30 | 162,266 | +0.31(+1.82%) |
Oct 30, 2015 | 17.55 | 17.55 | 16.75 | 16.99 | 285,484 | -0.40(-2.30%) |
Oct 29, 2015 | 17.55 | 17.62 | 17.28 | 17.39 | 277,242 | -0.16(-0.91%) |
Oct 28, 2015 | 18.01 | 18.15 | 17.43 | 17.55 | 291,830 | -0.45(-2.50%) |
Oct 27, 2015 | 17.59 | 18.20 | 17.51 | 18.00 | 232,776 | +0.42(+2.39%) |
Oct 26, 2015 | 17.32 | 18.05 | 17.32 | 17.58 | 384,810 | +0.45(+2.63%) |
Oct 23, 2015 | 17.34 | 17.70 | 17.11 | 17.13 | 280,181 | -0.17(-0.98%) |
Oct 22, 2015 | 17.46 | 17.50 | 17.15 | 17.30 | 416,413 | +0.07(+0.41%) |
Oct 21, 2015 | 17.26 | 17.38 | 16.97 | 17.23 | 384,668 | +0.20(+1.17%) |
Oct 20, 2015 | 17.00 | 17.83 | 16.92 | 17.03 | 547,746 | +0.28(+1.67%) |
Oct 19, 2015 | 16.49 | 16.75 | 16.45 | 16.75 | 187,755 | +0.40(+2.45%) |
Oct 16, 2015 | 16.44 | 16.65 | 16.15 | 16.35 | 231,543 | -0.02(-0.12%) |
Oct 15, 2015 | 15.55 | 16.46 | 15.50 | 16.37 | 715,837 | +0.88(+5.68%) |
Oct 14, 2015 | 15.48 | 15.70 | 15.44 | 15.49 | 117,289 | +0.06(+0.39%) |
Oct 13, 2015 | 15.84 | 15.90 | 15.37 | 15.43 | 120,440 | -0.40(-2.53%) |
Oct 12, 2015 | 15.47 | 16.00 | 15.33 | 15.83 | 161,850 | +0.35(+2.26%) |
Oct 09, 2015 | 15.44 | 15.49 | 15.30 | 15.48 | 197,859 | +0.01(+0.06%) |
Oct 08, 2015 | 15.70 | 15.81 | 15.25 | 15.47 | 216,313 | -0.33(-2.09%) |
Oct 07, 2015 | 15.59 | 16.00 | 15.40 | 15.80 | 237,457 | +0.23(+1.48%) |
Oct 06, 2015 | 14.94 | 15.68 | 14.85 | 15.57 | 376,387 | +0.76(+5.13%) |
Oct 05, 2015 | 14.52 | 14.89 | 14.52 | 14.81 | 122,568 | +0.24(+1.65%) |
Oct 02, 2015 | 14.76 | 14.76 | 14.26 | 14.57 | 144,564 | -0.23(-1.55%) |
Oct 01, 2015 | 15.11 | 15.21 | 14.50 | 14.80 | 131,295 | -0.12(-0.80%) |
Sep 30, 2015 | 14.86 | 15.00 | 14.45 | 14.92 | 112,481 | +0.30(+2.05%) |
Sep 29, 2015 | 14.52 | 14.62 | 14.43 | 14.62 | 65,675 | +0.11(+0.76%) |
Sep 28, 2015 | 14.56 | 14.60 | 14.38 | 14.51 | 90,468 | -0.10(-0.68%) |
Sep 25, 2015 | 14.80 | 14.80 | 14.41 | 14.61 | 192,430 | +0.03(+0.21%) |
Sep 24, 2015 | 14.95 | 14.95 | 14.26 | 14.58 | 211,481 | -0.46(-3.06%) |
Sep 23, 2015 | 14.95 | 15.06 | 14.84 | 15.04 | 94,134 | +0.14(+0.94%) |
Sep 22, 2015 | 15.07 | 15.40 | 14.80 | 14.90 | 118,386 | -0.40(-2.61%) |
Sep 21, 2015 | 15.13 | 15.60 | 15.13 | 15.30 | 150,621 | +0.13(+0.86%) |
Sep 18, 2015 | 15.31 | 15.69 | 15.14 | 15.17 | 140,367 | -0.34(-2.19%) |
Sep 17, 2015 | 15.07 | 15.70 | 14.90 | 15.51 | 311,986 | +0.56(+3.75%) |
Sep 16, 2015 | 14.80 | 15.02 | 14.68 | 14.95 | 182,643 | +0.20(+1.36%) |
Sep 15, 2015 | 14.99 | 14.99 | 14.58 | 14.75 | 146,961 | -0.13(-0.87%) |
Sep 14, 2015 | 14.68 | 14.99 | 14.61 | 14.88 | 273,285 | +0.23(+1.57%) |
Sep 11, 2015 | 14.43 | 14.65 | 14.01 | 14.65 | 172,888 | +0.14(+0.96%) |
Sep 10, 2015 | 14.14 | 14.60 | 14.07 | 14.51 | 304,468 | +0.37(+2.62%) |
Sep 09, 2015 | 14.23 | 14.29 | 14.10 | 14.14 | 283,985 | +0.03(+0.21%) |
Sep 08, 2015 | 14.13 | 14.25 | 13.93 | 14.11 | 116,465 | +0.20(+1.44%) |
Sep 04, 2015 | 13.42 | 13.91 | 13.91 | 13.91 | 231,700 | +0.40(+2.96%) |
Sep 03, 2015 | 13.74 | 14.00 | 13.44 | 13.51 | 206,363 | -0.17(-1.24%) |
Sep 02, 2015 | 13.26 | 13.68 | 13.24 | 13.68 | 190,493 | +0.55(+4.19%) |
Sep 01, 2015 | 13.15 | 13.18 | 13.01 | 13.13 | 98,923 | -0.21(-1.57%) |
Aug 31, 2015 | 13.36 | 13.49 | 13.19 | 13.34 | 194,765 | -0.05(-0.37%) |
Aug 28, 2015 | 13.58 | 13.74 | 13.25 | 13.39 | 85,440 | -0.23(-1.69%) |
Aug 27, 2015 | 13.45 | 13.81 | 13.32 | 13.62 | 213,745 | +0.43(+3.26%) |
Aug 26, 2015 | 13.48 | 13.57 | 12.80 | 13.19 | 260,524 | -0.07(-0.53%) |
Aug 25, 2015 | 13.09 | 13.56 | 12.98 | 13.26 | 229,645 | +0.38(+2.95%) |
Aug 24, 2015 | 12.72 | 13.31 | 12.31 | 12.88 | 245,293 | -0.58(-4.31%) |
Aug 21, 2015 | 13.70 | 13.97 | 13.36 | 13.46 | 227,200 | -0.37(-2.68%) |
Aug 20, 2015 | 14.00 | 14.05 | 13.76 | 13.83 | 116,255 | -0.33(-2.33%) |
Aug 19, 2015 | 13.88 | 14.34 | 13.88 | 14.16 | 156,251 | +0.11(+0.78%) |
Aug 18, 2015 | 14.09 | 14.15 | 13.73 | 14.05 | 295,711 | -0.04(-0.28%) |
Aug 17, 2015 | 13.56 | 14.15 | 13.56 | 14.09 | 396,690 | +0.39(+2.85%) |
Aug 14, 2015 | 13.75 | 13.84 | 13.51 | 13.70 | 193,393 | -0.07(-0.51%) |
Aug 13, 2015 | 13.26 | 13.78 | 13.26 | 13.77 | 304,413 | +0.44(+3.30%) |
Aug 12, 2015 | 13.65 | 13.72 | 12.97 | 13.33 | 601,673 | -0.42(-3.05%) |
Aug 11, 2015 | 13.66 | 13.79 | 13.66 | 13.75 | 385,331 | -0.01(-0.07%) |
Aug 10, 2015 | 14.03 | 14.10 | 13.69 | 13.76 | 262,344 | -0.27(-1.92%) |
Aug 07, 2015 | 13.56 | 14.04 | 13.54 | 14.03 | 150,790 | +0.46(+3.39%) |
Aug 06, 2015 | 14.26 | 14.43 | 13.35 | 13.57 | 385,884 | -0.77(-5.37%) |
Aug 05, 2015 | 14.30 | 14.46 | 14.24 | 14.34 | 196,282 | +0.10(+0.70%) |
Aug 04, 2015 | 14.07 | 14.30 | 14.07 | 14.24 | 227,508 | +0.03(+0.21%) |
Aug 03, 2015 | 13.89 | 14.24 | 13.89 | 14.21 | 511,526 | +0.39(+2.82%) |
Jul 31, 2015 | 13.62 | 13.88 | 13.61 | 13.82 | 297,516 | +0.30(+2.22%) |
Jul 30, 2015 | 13.21 | 13.52 | 13.12 | 13.52 | 208,302 | +0.15(+1.12%) |
Jul 29, 2015 | 13.64 | 13.76 | 13.09 | 13.37 | 275,735 | -0.32(-2.34%) |
Jul 28, 2015 | 13.77 | 14.10 | 13.46 | 13.69 | 716,357 | +0.04(+0.29%) |
Jul 27, 2015 | 13.03 | 13.71 | 13.03 | 13.65 | 208,964 | +0.43(+3.25%) |
Jul 24, 2015 | 13.53 | 13.54 | 13.07 | 13.22 | 175,281 | -0.33(-2.44%) |
Jul 23, 2015 | 13.62 | 13.65 | 13.44 | 13.55 | 155,939 | +0.03(+0.22%) |
Jul 22, 2015 | 13.54 | 13.65 | 13.43 | 13.52 | 153,446 | +0.03(+0.22%) |
Jul 21, 2015 | 13.50 | 13.65 | 13.41 | 13.49 | 344,759 | +0.10(+0.75%) |
Jul 20, 2015 | 13.60 | 13.65 | 13.33 | 13.39 | 316,418 | -0.07(-0.52%) |
Jul 17, 2015 | 13.55 | 13.60 | 13.31 | 13.46 | 266,951 | -0.05(-0.37%) |
Jul 16, 2015 | 13.09 | 13.68 | 13.09 | 13.51 | 672,885 | +0.40(+3.05%) |
Jul 15, 2015 | 13.28 | 13.39 | 13.01 | 13.11 | 176,608 | -0.15(-1.13%) |
Jul 14, 2015 | 13.30 | 13.40 | 13.21 | 13.26 | 402,985 | +0.06(+0.45%) |
Jul 13, 2015 | 13.10 | 13.26 | 12.97 | 13.20 | 187,724 | +0.13(+0.99%) |
Jul 10, 2015 | 12.88 | 13.28 | 12.82 | 13.07 | 262,461 | +0.44(+3.48%) |
Jul 09, 2015 | 12.14 | 12.65 | 11.93 | 12.63 | 178,127 | +0.73(+6.13%) |
Jul 08, 2015 | 11.84 | 12.20 | 11.82 | 11.90 | 213,995 | +0.07(+0.59%) |
Jul 07, 2015 | 11.92 | 11.95 | 11.66 | 11.83 | 45,066 | +0.13(+1.11%) |
Jul 06, 2015 | 11.99 | 11.99 | 11.69 | 11.70 | 86,835 | -0.27(-2.26%) |
Jul 02, 2015 | 11.80 | 11.97 | 11.97 | 11.97 | 80,200 | +0.28(+2.40%) |
Jul 01, 2015 | 12.08 | 12.10 | 11.65 | 11.69 | 162,800 | -0.25(-2.09%) |
Jun 30, 2015 | 12.08 | 12.08 | 11.88 | 11.94 | 156,291 | +0.01(+0.08%) |
Jun 29, 2015 | 12.30 | 12.30 | 11.90 | 11.93 | 338,102 | -0.42(-3.40%) |
Jun 26, 2015 | 12.45 | 12.51 | 12.28 | 12.35 | 77,592 | -0.09(-0.72%) |
Jun 25, 2015 | 12.58 | 12.58 | 12.33 | 12.44 | 92,396 | -0.11(-0.88%) |
Jun 24, 2015 | 12.35 | 12.59 | 12.30 | 12.55 | 221,723 | +0.20(+1.62%) |
Jun 23, 2015 | 12.55 | 12.55 | 12.29 | 12.35 | 91,950 | -0.20(-1.59%) |
Jun 22, 2015 | 12.70 | 12.76 | 12.49 | 12.55 | 90,632 | -0.04(-0.32%) |
Jun 19, 2015 | 12.73 | 12.82 | 12.46 | 12.59 | 107,553 | -0.06(-0.47%) |
Jun 18, 2015 | 12.77 | 12.89 | 12.60 | 12.65 | 275,531 | -0.01(-0.08%) |
Jun 17, 2015 | 12.60 | 12.67 | 12.51 | 12.66 | 112,277 | +0.10(+0.80%) |
Jun 16, 2015 | 12.43 | 12.62 | 12.41 | 12.56 | 105,810 | +0.19(+1.54%) |
Jun 15, 2015 | 12.39 | 12.40 | 12.29 | 12.37 | 38,387 | -0.02(-0.16%) |
Jun 12, 2015 | 12.47 | 12.47 | 12.29 | 12.39 | 106,779 | -0.01(-0.08%) |
Jun 11, 2015 | 12.33 | 12.45 | 12.31 | 12.40 | 173,537 | +0.11(+0.90%) |
Jun 10, 2015 | 12.33 | 12.46 | 12.29 | 12.29 | 119,639 | -0.02(-0.16%) |
Jun 09, 2015 | 12.15 | 12.38 | 11.96 | 12.31 | 278,371 | +0.18(+1.48%) |
Jun 08, 2015 | 12.30 | 12.33 | 11.99 | 12.13 | 151,108 | -0.05(-0.41%) |
Jun 05, 2015 | 12.18 | 12.31 | 12.12 | 12.18 | 36,283 | -0.05(-0.41%) |
Jun 04, 2015 | 12.20 | 12.38 | 12.11 | 12.23 | 293,923 | +0.13(+1.07%) |
Jun 03, 2015 | 12.23 | 12.30 | 12.04 | 12.10 | 89,060 | +0.00(+0.00%) |
Jun 02, 2015 | 11.85 | 12.34 | 11.85 | 12.10 | 202,274 | +0.16(+1.34%) |
Jun 01, 2015 | 11.99 | 11.99 | 11.70 | 11.94 | 103,546 | +0.01(+0.08%) |
May 29, 2015 | 11.77 | 11.97 | 11.70 | 11.93 | 47,607 | +0.19(+1.62%) |
May 28, 2015 | 11.97 | 12.09 | 11.71 | 11.74 | 135,569 | -0.25(-2.09%) |
May 27, 2015 | 11.90 | 12.10 | 11.89 | 11.99 | 124,527 | +0.10(+0.84%) |
May 26, 2015 | 11.68 | 11.99 | 11.63 | 11.89 | 134,187 | +0.21(+1.80%) |
May 22, 2015 | 11.63 | 11.68 | 11.68 | 11.68 | 294,500 | +0.02(+0.17%) |
May 21, 2015 | 12.22 | 12.33 | 11.62 | 11.66 | 404,996 | -0.53(-4.35%) |
May 20, 2015 | 12.71 | 12.71 | 12.13 | 12.19 | 223,954 | -0.53(-4.17%) |
May 19, 2015 | 12.70 | 12.73 | 12.54 | 12.72 | 96,054 | +0.03(+0.24%) |
May 18, 2015 | 12.44 | 12.71 | 12.35 | 12.69 | 49,371 | +0.19(+1.52%) |
May 15, 2015 | 12.50 | 12.65 | 12.43 | 12.50 | 32,379 | +0.00(+0.00%) |
May 14, 2015 | 12.60 | 12.74 | 12.44 | 12.50 | 62,366 | +0.02(+0.16%) |
May 13, 2015 | 12.59 | 12.87 | 12.41 | 12.48 | 82,479 | -0.10(-0.79%) |
May 12, 2015 | 12.66 | 12.83 | 12.50 | 12.58 | 68,416 | -0.05(-0.40%) |
May 11, 2015 | 12.86 | 13.00 | 12.53 | 12.63 | 103,405 | -0.21(-1.64%) |
May 08, 2015 | 12.81 | 13.07 | 12.81 | 12.84 | 104,886 | +0.18(+1.42%) |
May 07, 2015 | 12.39 | 12.74 | 12.39 | 12.66 | 171,982 | +0.28(+2.26%) |
May 06, 2015 | 11.99 | 12.39 | 11.92 | 12.38 | 230,033 | +0.46(+3.86%) |
May 05, 2015 | 11.89 | 12.29 | 11.88 | 11.92 | 196,858 | -0.12(-1.00%) |
May 04, 2015 | 12.38 | 12.50 | 11.90 | 12.04 | 164,540 | -0.45(-3.60%) |