Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.76 | 13.95 | 12.82 | 13.43 | 1,850,319 | +0.18(+1.36%) |
Sep 29, 2015 | 14.65 | 14.88 | 12.80 | 13.25 | 2,245,603 | -1.25(-8.62%) |
Sep 28, 2015 | 15.88 | 15.90 | 14.25 | 14.50 | 1,972,577 | -1.52(-9.49%) |
Sep 25, 2015 | 17.86 | 17.88 | 15.70 | 16.02 | 1,964,433 | -1.54(-8.77%) |
Sep 24, 2015 | 17.91 | 18.19 | 17.00 | 17.56 | 1,017,376 | -0.46(-2.55%) |
Sep 23, 2015 | 17.38 | 18.22 | 17.05 | 18.02 | 1,422,641 | +0.64(+3.68%) |
Sep 22, 2015 | 18.23 | 18.42 | 17.07 | 17.38 | 1,779,134 | -0.84(-4.61%) |
Sep 21, 2015 | 19.33 | 19.63 | 17.22 | 18.22 | 2,606,989 | -0.95(-4.96%) |
Sep 18, 2015 | 18.95 | 19.33 | 18.86 | 19.17 | 1,487,330 | -0.14(-0.73%) |
Sep 17, 2015 | 18.42 | 19.49 | 18.21 | 19.31 | 1,133,690 | +0.90(+4.89%) |
Sep 16, 2015 | 18.34 | 18.59 | 18.04 | 18.41 | 867,799 | +0.15(+0.82%) |
Sep 15, 2015 | 17.88 | 18.44 | 17.67 | 18.26 | 651,193 | +0.38(+2.13%) |
Sep 14, 2015 | 18.09 | 18.58 | 17.13 | 17.88 | 1,086,597 | -0.20(-1.11%) |
Sep 11, 2015 | 17.61 | 18.11 | 17.38 | 18.08 | 646,384 | +0.35(+1.97%) |
Sep 10, 2015 | 17.39 | 17.88 | 17.28 | 17.73 | 542,296 | +0.31(+1.78%) |
Sep 09, 2015 | 17.74 | 17.90 | 17.24 | 17.42 | 1,057,943 | -0.16(-0.91%) |
Sep 08, 2015 | 17.34 | 17.64 | 16.91 | 17.58 | 601,897 | +0.69(+4.09%) |
Sep 04, 2015 | 16.45 | 16.89 | 16.89 | 16.89 | 580,000 | +0.04(+0.24%) |
Sep 03, 2015 | 17.97 | 18.09 | 16.80 | 16.85 | 921,685 | -0.69(-3.93%) |
Sep 02, 2015 | 17.01 | 17.64 | 16.51 | 17.54 | 920,424 | +0.92(+5.54%) |
Sep 01, 2015 | 16.97 | 17.46 | 16.56 | 16.62 | 1,217,396 | -0.84(-4.81%) |
Aug 31, 2015 | 18.34 | 18.81 | 17.43 | 17.46 | 1,144,814 | -0.95(-5.16%) |
Aug 28, 2015 | 17.86 | 18.55 | 17.84 | 18.41 | 1,285,045 | +0.37(+2.05%) |
Aug 27, 2015 | 17.68 | 18.10 | 17.45 | 18.04 | 1,367,691 | +0.58(+3.32%) |
Aug 26, 2015 | 17.33 | 17.51 | 16.27 | 17.46 | 1,663,395 | +0.58(+3.44%) |
Aug 25, 2015 | 17.92 | 17.98 | 16.73 | 16.88 | 1,899,051 | +0.09(+0.54%) |
Aug 24, 2015 | 16.30 | 17.75 | 15.65 | 16.79 | 2,205,708 | -0.54(-3.12%) |
Aug 21, 2015 | 16.29 | 17.94 | 16.17 | 17.33 | 1,824,417 | +0.15(+0.87%) |
Aug 20, 2015 | 18.40 | 18.86 | 17.16 | 17.18 | 1,608,302 | -1.53(-8.18%) |
Aug 19, 2015 | 18.91 | 19.02 | 18.06 | 18.71 | 1,585,862 | -0.32(-1.68%) |
Aug 18, 2015 | 19.81 | 19.81 | 19.00 | 19.03 | 1,114,087 | -0.74(-3.74%) |
Aug 17, 2015 | 19.03 | 19.88 | 18.90 | 19.77 | 1,371,065 | +0.52(+2.70%) |
Aug 14, 2015 | 20.44 | 20.81 | 19.05 | 19.25 | 1,784,762 | -1.48(-7.14%) |
Aug 13, 2015 | 20.07 | 21.49 | 19.93 | 20.73 | 1,483,104 | +0.83(+4.17%) |
Aug 12, 2015 | 20.08 | 20.52 | 19.16 | 19.90 | 2,108,696 | -0.93(-4.46%) |
Aug 11, 2015 | 22.09 | 25.00 | 18.85 | 20.83 | 8,615,120 | -0.28(-1.33%) |
Aug 10, 2015 | 21.12 | 21.92 | 20.84 | 21.11 | 1,321,156 | -0.01(-0.05%) |
Aug 07, 2015 | 22.19 | 22.19 | 20.30 | 21.12 | 2,066,349 | -1.31(-5.84%) |
Aug 06, 2015 | 23.42 | 23.59 | 22.10 | 22.43 | 1,142,456 | -0.99(-4.23%) |
Aug 05, 2015 | 23.48 | 24.04 | 23.36 | 23.42 | 754,134 | +0.11(+0.47%) |
Aug 04, 2015 | 23.25 | 23.67 | 23.00 | 23.31 | 680,251 | +0.28(+1.22%) |
Aug 03, 2015 | 23.29 | 23.65 | 22.70 | 23.03 | 1,020,409 | -0.31(-1.33%) |
Jul 31, 2015 | 23.41 | 23.53 | 22.90 | 23.34 | 904,771 | +0.21(+0.91%) |
Jul 30, 2015 | 23.24 | 23.33 | 22.43 | 23.13 | 920,824 | -0.30(-1.28%) |
Jul 29, 2015 | 23.71 | 23.95 | 22.93 | 23.43 | 762,374 | -0.28(-1.18%) |
Jul 28, 2015 | 22.99 | 24.30 | 22.76 | 23.71 | 1,230,461 | +0.91(+3.99%) |
Jul 27, 2015 | 23.13 | 23.24 | 22.18 | 22.80 | 1,314,177 | -0.44(-1.89%) |
Jul 24, 2015 | 23.74 | 24.52 | 22.97 | 23.24 | 1,180,883 | -0.77(-3.21%) |
Jul 23, 2015 | 24.81 | 25.25 | 23.90 | 24.01 | 1,075,757 | -0.74(-2.99%) |
Jul 22, 2015 | 23.42 | 24.87 | 23.26 | 24.75 | 722,712 | +0.98(+4.12%) |
Jul 21, 2015 | 24.47 | 24.50 | 23.57 | 23.77 | 1,054,888 | -0.77(-3.14%) |
Jul 20, 2015 | 24.88 | 24.98 | 24.38 | 24.54 | 676,351 | -0.12(-0.49%) |
Jul 17, 2015 | 24.60 | 24.81 | 24.39 | 24.66 | 819,949 | +0.13(+0.53%) |
Jul 16, 2015 | 23.81 | 24.72 | 23.53 | 24.53 | 980,610 | +0.98(+4.16%) |
Jul 15, 2015 | 24.29 | 24.87 | 23.48 | 23.55 | 1,508,115 | -0.42(-1.75%) |
Jul 14, 2015 | 23.50 | 24.70 | 23.37 | 23.97 | 1,703,251 | +0.53(+2.26%) |
Jul 13, 2015 | 23.00 | 23.68 | 23.00 | 23.44 | 1,105,901 | +0.66(+2.90%) |
Jul 10, 2015 | 22.31 | 22.88 | 22.00 | 22.78 | 802,152 | +0.38(+1.70%) |
Jul 09, 2015 | 21.93 | 22.88 | 21.89 | 22.40 | 1,397,661 | +1.05(+4.92%) |
Jul 08, 2015 | 21.60 | 22.02 | 21.17 | 21.35 | 1,089,522 | -0.59(-2.69%) |
Jul 07, 2015 | 22.75 | 22.88 | 21.60 | 21.94 | 1,497,245 | -0.84(-3.69%) |
Jul 06, 2015 | 21.93 | 22.87 | 21.71 | 22.78 | 1,159,426 | +0.68(+3.08%) |
Jul 02, 2015 | 22.44 | 22.10 | 22.10 | 22.10 | 993,000 | -0.40(-1.78%) |
Jul 01, 2015 | 23.01 | 23.16 | 22.30 | 22.50 | 1,448,555 | -0.08(-0.35%) |
Jun 30, 2015 | 21.51 | 22.84 | 21.43 | 22.58 | 2,289,909 | +1.34(+6.31%) |
Jun 29, 2015 | 20.84 | 21.75 | 20.42 | 21.24 | 1,527,083 | +0.10(+0.47%) |
Jun 26, 2015 | 20.69 | 21.19 | 20.33 | 21.14 | 1,510,013 | +0.46(+2.22%) |
Jun 25, 2015 | 20.91 | 21.26 | 20.55 | 20.68 | 1,522,615 | -0.02(-0.10%) |
Jun 24, 2015 | 21.76 | 22.06 | 20.55 | 20.70 | 1,375,200 | -1.12(-5.13%) |
Jun 23, 2015 | 22.11 | 22.11 | 21.35 | 21.82 | 969,681 | -0.24(-1.09%) |
Jun 22, 2015 | 21.73 | 22.15 | 21.34 | 22.06 | 1,385,351 | +0.75(+3.52%) |
Jun 19, 2015 | 21.42 | 21.71 | 20.90 | 21.31 | 1,834,412 | -0.06(-0.28%) |
Jun 18, 2015 | 20.80 | 21.56 | 20.60 | 21.37 | 1,285,566 | +0.78(+3.79%) |
Jun 17, 2015 | 20.69 | 20.87 | 20.37 | 20.59 | 659,721 | -0.14(-0.68%) |
Jun 16, 2015 | 20.47 | 20.94 | 20.47 | 20.73 | 716,975 | +0.30(+1.47%) |
Jun 15, 2015 | 20.22 | 20.46 | 19.85 | 20.43 | 949,711 | +0.09(+0.44%) |
Jun 12, 2015 | 20.56 | 20.71 | 20.21 | 20.34 | 935,374 | -0.40(-1.93%) |
Jun 11, 2015 | 20.78 | 20.83 | 20.42 | 20.74 | 1,359,632 | +0.03(+0.14%) |
Jun 10, 2015 | 20.60 | 21.24 | 20.40 | 20.71 | 1,727,669 | +0.06(+0.29%) |
Jun 09, 2015 | 20.14 | 20.81 | 19.78 | 20.65 | 2,095,708 | +0.56(+2.79%) |
Jun 08, 2015 | 19.99 | 20.57 | 19.90 | 20.09 | 2,076,257 | +0.12(+0.60%) |
Jun 05, 2015 | 19.45 | 20.15 | 19.21 | 19.97 | 1,617,024 | +0.23(+1.17%) |
Jun 04, 2015 | 19.83 | 20.28 | 19.30 | 19.74 | 2,461,414 | +0.17(+0.87%) |
Jun 03, 2015 | 19.02 | 19.58 | 18.10 | 19.57 | 3,653,597 | +1.58(+8.78%) |
Jun 02, 2015 | 17.83 | 18.29 | 17.39 | 17.99 | 2,797,588 | +0.11(+0.62%) |
Jun 01, 2015 | 18.17 | 19.00 | 17.80 | 17.88 | 3,392,656 | +0.53(+3.05%) |
May 29, 2015 | 17.74 | 17.88 | 17.28 | 17.35 | 1,137,977 | -0.33(-1.87%) |
May 28, 2015 | 17.82 | 17.85 | 17.25 | 17.68 | 781,313 | -0.14(-0.79%) |
May 27, 2015 | 18.12 | 18.18 | 17.20 | 17.82 | 1,599,211 | +0.08(+0.45%) |
May 26, 2015 | 17.37 | 17.87 | 17.15 | 17.74 | 1,960,315 | +0.29(+1.66%) |
May 22, 2015 | 17.20 | 17.45 | 17.45 | 17.45 | 794,000 | +0.20(+1.16%) |
May 21, 2015 | 16.84 | 17.45 | 16.80 | 17.25 | 1,148,657 | +0.40(+2.37%) |
May 20, 2015 | 17.24 | 17.32 | 16.67 | 16.85 | 1,283,057 | -0.41(-2.38%) |
May 19, 2015 | 17.03 | 17.63 | 17.00 | 17.26 | 1,387,592 | +0.23(+1.35%) |
May 18, 2015 | 16.61 | 17.05 | 16.36 | 17.03 | 1,560,659 | +0.61(+3.71%) |
May 15, 2015 | 16.36 | 16.53 | 16.13 | 16.42 | 885,015 | +0.11(+0.67%) |
May 14, 2015 | 16.43 | 16.44 | 15.95 | 16.31 | 897,105 | +0.05(+0.31%) |
May 13, 2015 | 16.17 | 16.32 | 15.83 | 16.26 | 1,305,667 | +0.24(+1.50%) |
May 12, 2015 | 15.14 | 16.09 | 14.88 | 16.02 | 1,261,213 | +0.65(+4.23%) |
May 11, 2015 | 15.65 | 15.97 | 15.26 | 15.37 | 1,115,387 | -0.22(-1.41%) |
May 08, 2015 | 15.40 | 15.81 | 15.31 | 15.59 | 854,386 | +0.43(+2.84%) |
May 07, 2015 | 15.19 | 15.57 | 14.81 | 15.16 | 832,762 | -0.02(-0.13%) |
May 06, 2015 | 15.25 | 15.37 | 14.85 | 15.18 | 1,073,603 | +0.06(+0.40%) |
May 05, 2015 | 15.63 | 15.71 | 15.00 | 15.12 | 1,320,789 | -0.57(-3.63%) |
May 04, 2015 | 15.81 | 16.09 | 15.66 | 15.69 | 1,191,756 | -0.10(-0.63%) |
May 01, 2015 | 15.12 | 16.16 | 15.12 | 15.79 | 1,237,026 | +0.92(+6.19%) |
Apr 30, 2015 | 15.33 | 15.62 | 14.61 | 14.87 | 1,558,326 | -0.58(-3.75%) |
Apr 29, 2015 | 15.52 | 16.17 | 15.35 | 15.45 | 987,048 | -0.35(-2.22%) |
Apr 28, 2015 | 15.82 | 16.17 | 15.21 | 15.80 | 1,360,433 | +0.02(+0.13%) |
Apr 27, 2015 | 16.95 | 17.25 | 15.64 | 15.78 | 1,907,694 | -1.08(-6.41%) |
Apr 24, 2015 | 17.00 | 17.27 | 16.53 | 16.86 | 1,408,188 | -0.09(-0.50%) |
Apr 23, 2015 | 16.01 | 17.00 | 15.86 | 16.95 | 2,037,130 | +0.91(+5.71%) |
Apr 22, 2015 | 15.93 | 16.29 | 15.67 | 16.03 | 1,075,163 | +0.15(+0.94%) |
Apr 21, 2015 | 16.00 | 16.02 | 15.63 | 15.88 | 809,485 | -0.01(-0.06%) |
Apr 20, 2015 | 15.54 | 15.96 | 15.32 | 15.89 | 1,100,216 | +0.59(+3.86%) |
Apr 17, 2015 | 15.37 | 15.55 | 15.08 | 15.30 | 811,504 | -0.22(-1.42%) |
Apr 16, 2015 | 15.45 | 15.76 | 15.37 | 15.52 | 888,249 | +0.07(+0.45%) |
Apr 15, 2015 | 15.59 | 15.64 | 15.27 | 15.45 | 804,008 | -0.10(-0.64%) |
Apr 14, 2015 | 15.61 | 15.70 | 15.22 | 15.55 | 628,773 | -0.08(-0.51%) |
Apr 13, 2015 | 15.45 | 15.76 | 15.31 | 15.63 | 1,337,907 | +0.20(+1.30%) |
Apr 10, 2015 | 15.27 | 15.54 | 15.20 | 15.43 | 947,040 | +0.17(+1.11%) |
Apr 09, 2015 | 15.46 | 15.50 | 14.73 | 15.26 | 1,042,873 | -0.02(-0.13%) |
Apr 08, 2015 | 14.68 | 15.48 | 14.62 | 15.28 | 1,595,068 | +0.66(+4.51%) |
Apr 07, 2015 | 14.41 | 15.00 | 14.41 | 14.62 | 823,157 | -0.09(-0.61%) |
Apr 06, 2015 | 14.56 | 14.88 | 14.36 | 14.71 | 800,486 | +0.03(+0.17%) |
Apr 02, 2015 | 14.68 | 14.69 | 14.69 | 14.69 | 1,021,000 | +0.02(+0.10%) |
Apr 01, 2015 | 14.27 | 14.69 | 13.91 | 14.67 | 1,869,067 | +0.39(+2.73%) |
Mar 31, 2015 | 13.88 | 14.59 | 13.88 | 14.28 | 1,597,505 | +0.28(+2.00%) |
Mar 30, 2015 | 13.76 | 14.15 | 13.72 | 14.00 | 1,078,754 | +0.07(+0.50%) |
Mar 27, 2015 | 13.36 | 14.10 | 13.36 | 13.93 | 1,233,840 | +0.62(+4.66%) |
Mar 26, 2015 | 13.16 | 13.69 | 13.03 | 13.31 | 1,456,347 | +0.02(+0.15%) |
Mar 25, 2015 | 14.00 | 14.18 | 13.03 | 13.29 | 2,204,902 | -0.60(-4.32%) |
Mar 24, 2015 | 14.09 | 14.37 | 13.84 | 13.89 | 1,308,946 | -0.16(-1.14%) |
Mar 23, 2015 | 14.25 | 14.69 | 13.85 | 14.05 | 2,396,838 | -0.58(-3.96%) |
Mar 20, 2015 | 16.06 | 16.33 | 14.46 | 14.63 | 6,097,965 | -1.43(-8.90%) |
Mar 19, 2015 | 16.12 | 16.45 | 15.95 | 16.06 | 1,599,400 | -0.04(-0.25%) |
Mar 18, 2015 | 16.09 | 16.44 | 16.05 | 16.10 | 1,368,138 | -0.10(-0.62%) |
Mar 17, 2015 | 16.09 | 16.55 | 15.95 | 16.20 | 1,353,684 | +0.09(+0.53%) |
Mar 16, 2015 | 16.05 | 16.19 | 15.84 | 16.11 | 1,213,569 | +0.18(+1.16%) |
Mar 13, 2015 | 15.60 | 16.29 | 15.47 | 15.93 | 2,575,239 | +0.30(+1.92%) |
Mar 12, 2015 | 15.47 | 15.64 | 15.31 | 15.63 | 949,678 | +0.22(+1.43%) |
Mar 11, 2015 | 15.38 | 15.50 | 15.06 | 15.41 | 892,659 | +0.08(+0.52%) |
Mar 10, 2015 | 15.16 | 15.64 | 15.00 | 15.33 | 1,466,219 | -0.05(-0.33%) |
Mar 09, 2015 | 15.25 | 15.48 | 15.01 | 15.38 | 1,205,481 | +0.18(+1.18%) |
Mar 06, 2015 | 15.24 | 15.38 | 14.95 | 15.20 | 1,087,119 | -0.19(-1.23%) |
Mar 05, 2015 | 15.70 | 15.89 | 15.21 | 15.39 | 1,927,318 | -0.31(-1.97%) |
Mar 04, 2015 | 15.07 | 15.94 | 15.23 | 15.70 | 1,986,391 | +0.47(+3.09%) |
Mar 03, 2015 | 15.52 | 15.56 | 14.64 | 15.23 | 1,678,330 | +0.01(+0.07%) |
Mar 02, 2015 | 15.11 | 15.42 | 14.97 | 15.22 | 1,221,978 | +0.15(+1.00%) |
Feb 27, 2015 | 15.24 | 15.34 | 14.86 | 15.07 | 724,341 | -0.21(-1.37%) |
Feb 26, 2015 | 15.20 | 15.32 | 14.52 | 15.28 | 942,591 | +0.11(+0.73%) |
Feb 25, 2015 | 15.00 | 15.24 | 14.77 | 15.17 | 1,172,238 | +0.17(+1.13%) |
Feb 24, 2015 | 15.51 | 15.53 | 14.91 | 15.00 | 1,530,642 | -0.52(-3.35%) |
Feb 23, 2015 | 15.38 | 15.94 | 15.26 | 15.52 | 1,313,715 | +0.15(+1.01%) |
Feb 20, 2015 | 15.41 | 15.51 | 15.05 | 15.37 | 1,613,814 | -0.04(-0.23%) |
Feb 19, 2015 | 15.00 | 15.50 | 14.83 | 15.40 | 1,597,107 | +0.38(+2.53%) |
Feb 18, 2015 | 15.03 | 15.25 | 14.82 | 15.02 | 1,405,862 | +0.11(+0.74%) |
Feb 17, 2015 | 14.78 | 15.44 | 14.75 | 14.91 | 2,241,670 | +0.18(+1.22%) |
Feb 13, 2015 | 14.52 | 14.73 | 14.73 | 14.73 | 1,799,900 | +0.23(+1.59%) |
Feb 12, 2015 | 13.86 | 14.60 | 13.72 | 14.50 | 1,743,307 | +0.72(+5.26%) |
Feb 11, 2015 | 13.79 | 14.21 | 13.57 | 13.78 | 951,355 | -0.06(-0.47%) |
Feb 10, 2015 | 13.55 | 14.00 | 13.46 | 13.84 | 1,352,220 | +0.45(+3.36%) |
Feb 09, 2015 | 13.81 | 13.95 | 13.37 | 13.39 | 1,571,735 | -0.48(-3.46%) |
Feb 06, 2015 | 14.01 | 14.40 | 13.79 | 13.87 | 891,456 | -0.19(-1.35%) |
Feb 05, 2015 | 13.90 | 14.18 | 13.75 | 14.06 | 1,597,805 | +0.25(+1.81%) |
Feb 04, 2015 | 13.81 | 13.94 | 13.41 | 13.81 | 1,272,978 | -0.19(-1.36%) |
Feb 03, 2015 | 14.47 | 14.68 | 13.67 | 14.00 | 1,534,539 | -0.41(-2.85%) |
Feb 02, 2015 | 14.41 | 14.62 | 14.09 | 14.41 | 1,302,616 | +0.13(+0.91%) |
Jan 30, 2015 | 14.49 | 14.93 | 14.25 | 14.28 | 1,203,929 | -0.31(-2.12%) |
Jan 29, 2015 | 14.20 | 14.64 | 13.83 | 14.59 | 1,065,304 | +0.44(+3.11%) |
Jan 28, 2015 | 14.55 | 14.65 | 14.06 | 14.15 | 1,146,789 | -0.33(-2.28%) |
Jan 27, 2015 | 14.12 | 14.80 | 14.10 | 14.48 | 1,200,051 | +0.04(+0.28%) |
Jan 26, 2015 | 13.93 | 14.66 | 13.86 | 14.44 | 1,519,366 | +0.57(+4.11%) |
Jan 23, 2015 | 13.81 | 13.99 | 13.59 | 13.87 | 1,312,600 | -0.14(-1.00%) |
Jan 22, 2015 | 14.04 | 14.20 | 13.27 | 14.01 | 2,226,565 | -0.03(-0.21%) |
Jan 21, 2015 | 14.46 | 14.85 | 13.92 | 14.04 | 2,070,812 | -0.52(-3.57%) |
Jan 20, 2015 | 14.97 | 15.00 | 13.79 | 14.56 | 2,515,519 | -0.26(-1.75%) |
Jan 16, 2015 | 14.41 | 14.89 | 14.14 | 14.82 | 2,352,795 | +0.60(+4.22%) |
Jan 15, 2015 | 15.12 | 15.22 | 14.17 | 14.22 | 3,132,060 | -0.86(-5.70%) |
Jan 14, 2015 | 14.55 | 15.33 | 14.32 | 15.08 | 4,483,463 | +0.38(+2.59%) |
Jan 13, 2015 | 14.50 | 15.06 | 14.23 | 14.70 | 4,326,270 | +0.13(+0.89%) |
Jan 12, 2015 | 14.17 | 14.88 | 14.07 | 14.57 | 3,048,720 | +0.54(+3.85%) |
Jan 09, 2015 | 13.97 | 14.20 | 13.29 | 14.03 | 4,109,369 | +0.06(+0.43%) |
Jan 08, 2015 | 12.80 | 14.70 | 12.71 | 13.97 | 10,953,566 | +1.45(+11.58%) |
Jan 07, 2015 | 10.25 | 12.80 | 10.25 | 12.52 | 6,866,048 | +2.46(+24.45%) |
Jan 06, 2015 | 10.06 | 10.29 | 9.650 | 10.06 | 2,808,905 | +0.07(+0.70%) |
Jan 05, 2015 | 9.730 | 10.29 | 9.610 | 9.990 | 2,301,367 | +0.17(+1.73%) |
Jan 02, 2015 | 9.770 | 9.880 | 9.470 | 9.820 | 1,087,873 | +0.17(+1.76%) |
Dec 31, 2014 | 9.400 | 9.650 | 9.650 | 9.650 | 1,211,900 | +0.25(+2.66%) |
Dec 30, 2014 | 9.520 | 9.640 | 9.326 | 9.400 | 778,553 | -0.19(-1.98%) |
Dec 29, 2014 | 9.590 | 9.780 | 9.410 | 9.590 | 752,313 | -0.03(-0.31%) |
Dec 26, 2014 | 9.420 | 9.645 | 9.160 | 9.620 | 1,028,277 | +0.28(+3.00%) |
Dec 24, 2014 | 9.140 | 9.340 | 9.340 | 9.340 | 866,900 | +0.31(+3.43%) |
Dec 23, 2014 | 9.360 | 9.510 | 8.930 | 9.030 | 1,132,877 | -0.30(-3.22%) |
Dec 22, 2014 | 9.460 | 9.460 | 9.150 | 9.330 | 1,174,268 | -0.13(-1.37%) |
Dec 19, 2014 | 9.190 | 10.00 | 9.160 | 9.460 | 5,503,339 | +0.44(+4.88%) |
Dec 18, 2014 | 8.840 | 9.090 | 8.610 | 9.020 | 1,845,654 | +0.37(+4.28%) |
Dec 17, 2014 | 8.050 | 8.650 | 7.920 | 8.650 | 2,279,046 | +1.01(+13.22%) |
Dec 16, 2014 | 7.610 | 7.990 | 7.510 | 7.640 | 1,309,292 | -0.03(-0.39%) |
Dec 15, 2014 | 8.070 | 8.160 | 7.600 | 7.670 | 1,435,081 | -0.32(-4.01%) |
Dec 12, 2014 | 8.090 | 8.230 | 7.850 | 7.990 | 924,421 | -0.16(-1.96%) |
Dec 11, 2014 | 8.220 | 8.490 | 8.090 | 8.150 | 1,106,851 | +0.00(+0.00%) |
Dec 10, 2014 | 8.420 | 8.500 | 8.130 | 8.150 | 943,997 | -0.33(-3.89%) |
Dec 09, 2014 | 8.260 | 8.490 | 8.090 | 8.480 | 1,105,654 | +0.13(+1.56%) |
Dec 08, 2014 | 8.600 | 8.810 | 8.320 | 8.350 | 1,112,782 | -0.29(-3.36%) |
Dec 05, 2014 | 8.540 | 8.700 | 8.470 | 8.640 | 619,943 | +0.13(+1.53%) |
Dec 04, 2014 | 8.620 | 8.685 | 8.420 | 8.510 | 741,381 | -0.14(-1.62%) |
Dec 03, 2014 | 8.830 | 8.862 | 8.583 | 8.650 | 924,254 | -0.19(-2.15%) |
Dec 02, 2014 | 8.670 | 8.940 | 8.610 | 8.840 | 755,947 | +0.22(+2.55%) |
Dec 01, 2014 | 8.780 | 9.060 | 8.550 | 8.620 | 1,089,768 | -0.16(-1.82%) |
Nov 28, 2014 | 8.870 | 9.150 | 8.750 | 8.780 | 467,586 | -0.09(-1.01%) |
Nov 26, 2014 | 8.780 | 8.870 | 8.870 | 8.870 | 477,200 | +0.10(+1.14%) |
Nov 25, 2014 | 8.790 | 8.840 | 8.620 | 8.770 | 577,249 | +0.00(+0.00%) |
Nov 24, 2014 | 8.540 | 8.790 | 8.520 | 8.770 | 743,383 | +0.25(+2.93%) |
Nov 21, 2014 | 8.580 | 8.600 | 8.400 | 8.520 | 883,810 | +0.10(+1.19%) |
Nov 20, 2014 | 8.380 | 8.560 | 8.330 | 8.420 | 854,333 | -0.02(-0.24%) |
Nov 19, 2014 | 8.550 | 8.640 | 8.440 | 8.440 | 600,678 | -0.14(-1.63%) |
Nov 18, 2014 | 8.590 | 8.760 | 8.520 | 8.580 | 1,102,937 | +0.02(+0.23%) |
Nov 17, 2014 | 8.570 | 8.680 | 8.520 | 8.560 | 974,098 | +0.02(+0.23%) |
Nov 14, 2014 | 8.760 | 8.760 | 8.400 | 8.540 | 1,246,138 | -0.20(-2.29%) |
Nov 13, 2014 | 9.000 | 9.180 | 8.711 | 8.740 | 1,049,512 | -0.24(-2.67%) |
Nov 12, 2014 | 8.760 | 8.990 | 8.620 | 8.980 | 945,646 | +0.16(+1.81%) |
Nov 11, 2014 | 8.750 | 9.080 | 8.300 | 8.820 | 3,035,404 | -0.50(-5.36%) |
Nov 10, 2014 | 8.930 | 9.320 | 8.930 | 9.320 | 1,187,247 | +0.20(+2.19%) |
Nov 07, 2014 | 9.080 | 9.190 | 8.950 | 9.120 | 900,436 | -0.03(-0.33%) |
Nov 06, 2014 | 9.060 | 9.220 | 8.980 | 9.150 | 972,482 | +0.12(+1.33%) |
Nov 05, 2014 | 9.390 | 9.390 | 8.919 | 9.030 | 1,052,219 | -0.29(-3.11%) |
Nov 04, 2014 | 9.450 | 9.630 | 9.270 | 9.320 | 801,787 | -0.18(-1.89%) |
Nov 03, 2014 | 9.620 | 9.826 | 9.380 | 9.500 | 1,092,085 | -0.12(-1.25%) |
Oct 31, 2014 | 9.750 | 9.950 | 9.530 | 9.620 | 1,413,331 | +0.01(+0.10%) |
Oct 30, 2014 | 9.240 | 9.650 | 9.170 | 9.610 | 1,141,674 | +0.30(+3.22%) |
Oct 29, 2014 | 9.350 | 9.350 | 9.060 | 9.310 | 762,408 | -0.05(-0.53%) |
Oct 28, 2014 | 9.290 | 9.540 | 9.180 | 9.360 | 1,518,592 | +0.12(+1.30%) |
Oct 27, 2014 | 9.090 | 9.260 | 9.150 | 9.240 | 676,437 | +0.09(+0.98%) |
Oct 24, 2014 | 9.230 | 9.460 | 9.100 | 9.150 | 1,167,576 | -0.11(-1.19%) |
Oct 23, 2014 | 9.050 | 9.390 | 8.950 | 9.260 | 1,104,593 | +0.32(+3.58%) |
Oct 22, 2014 | 9.130 | 9.170 | 8.895 | 8.940 | 956,867 | -0.18(-1.97%) |
Oct 21, 2014 | 9.260 | 9.270 | 9.000 | 9.120 | 911,438 | -0.03(-0.33%) |
Oct 20, 2014 | 8.940 | 9.330 | 8.910 | 9.150 | 894,004 | +0.22(+2.46%) |
Oct 17, 2014 | 9.420 | 9.420 | 8.870 | 8.930 | 1,339,659 | -0.27(-2.93%) |
Oct 16, 2014 | 8.810 | 9.320 | 8.700 | 9.200 | 1,687,776 | +0.21(+2.34%) |
Oct 15, 2014 | 8.330 | 9.080 | 8.250 | 8.990 | 1,629,415 | +0.49(+5.76%) |
Oct 14, 2014 | 8.390 | 8.785 | 8.220 | 8.500 | 1,550,541 | +0.21(+2.47%) |
Oct 13, 2014 | 8.390 | 8.630 | 7.960 | 8.295 | 1,671,052 | -0.12(-1.37%) |
Oct 10, 2014 | 8.580 | 8.800 | 8.400 | 8.410 | 1,333,531 | -0.21(-2.44%) |
Oct 09, 2014 | 9.060 | 9.060 | 8.510 | 8.620 | 1,352,508 | -0.48(-5.27%) |
Oct 08, 2014 | 8.780 | 9.100 | 8.510 | 9.100 | 1,144,942 | +0.30(+3.41%) |
Oct 07, 2014 | 8.930 | 9.130 | 8.660 | 8.800 | 1,295,237 | -0.21(-2.38%) |
Oct 06, 2014 | 9.100 | 9.170 | 8.859 | 9.015 | 1,030,087 | -0.06(-0.72%) |
Oct 03, 2014 | 9.480 | 9.480 | 9.070 | 9.080 | 1,613,494 | +0.07(+0.78%) |
Oct 02, 2014 | 8.920 | 9.050 | 8.700 | 9.010 | 1,169,230 | +0.10(+1.12%) |