Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.71 | 14.77 | 14.32 | 14.50 | 329,414 | +0.02(+0.14%) |
Apr 28, 2016 | 14.38 | 14.63 | 14.34 | 14.48 | 185,375 | +0.10(+0.69%) |
Apr 27, 2016 | 14.23 | 14.43 | 13.91 | 14.38 | 341,120 | +0.42(+3.01%) |
Apr 26, 2016 | 13.80 | 14.02 | 13.77 | 13.96 | 222,083 | +0.36(+2.65%) |
Apr 25, 2016 | 13.88 | 13.90 | 13.54 | 13.60 | 180,242 | -0.20(-1.45%) |
Apr 22, 2016 | 13.74 | 14.01 | 13.71 | 13.80 | 165,647 | +0.13(+0.95%) |
Apr 21, 2016 | 13.77 | 13.86 | 13.57 | 13.67 | 259,240 | -0.18(-1.30%) |
Apr 20, 2016 | 13.18 | 13.98 | 13.15 | 13.85 | 454,534 | +0.43(+3.20%) |
Apr 19, 2016 | 13.26 | 13.55 | 13.25 | 13.42 | 201,298 | +0.29(+2.21%) |
Apr 18, 2016 | 12.65 | 13.24 | 12.61 | 13.13 | 325,177 | -0.01(-0.08%) |
Apr 15, 2016 | 13.10 | 13.24 | 12.91 | 13.14 | 398,850 | -0.25(-1.87%) |
Apr 14, 2016 | 13.49 | 13.57 | 13.30 | 13.39 | 165,012 | -0.03(-0.22%) |
Apr 13, 2016 | 13.54 | 13.70 | 13.40 | 13.42 | 216,646 | -0.15(-1.11%) |
Apr 12, 2016 | 13.25 | 13.67 | 13.16 | 13.57 | 370,929 | +0.49(+3.75%) |
Apr 11, 2016 | 12.95 | 13.14 | 12.93 | 13.08 | 247,917 | +0.33(+2.59%) |
Apr 08, 2016 | 12.60 | 12.81 | 12.54 | 12.75 | 248,276 | +0.66(+5.46%) |
Apr 07, 2016 | 11.99 | 12.11 | 11.83 | 12.09 | 211,765 | -0.06(-0.49%) |
Apr 06, 2016 | 11.79 | 12.18 | 11.74 | 12.15 | 245,081 | +0.57(+4.92%) |
Apr 05, 2016 | 11.52 | 11.63 | 11.42 | 11.58 | 218,770 | +0.08(+0.70%) |
Apr 04, 2016 | 11.71 | 11.86 | 11.49 | 11.50 | 183,155 | -0.29(-2.46%) |
Apr 01, 2016 | 11.87 | 11.92 | 11.77 | 11.79 | 206,560 | -0.47(-3.83%) |
Mar 31, 2016 | 12.23 | 12.45 | 12.21 | 12.26 | 221,708 | +0.05(+0.41%) |
Mar 30, 2016 | 12.44 | 12.60 | 12.19 | 12.21 | 207,724 | -0.02(-0.16%) |
Mar 29, 2016 | 12.13 | 12.26 | 12.05 | 12.23 | 208,457 | -0.25(-2.00%) |
Mar 28, 2016 | 12.44 | 12.49 | 12.30 | 12.48 | 79,125 | -0.04(-0.32%) |
Mar 24, 2016 | 12.23 | 12.52 | 12.52 | 12.52 | 166,800 | -0.04(-0.32%) |
Mar 23, 2016 | 12.74 | 12.80 | 12.53 | 12.56 | 254,157 | -0.43(-3.31%) |
Mar 22, 2016 | 12.78 | 13.06 | 12.75 | 12.99 | 256,270 | +0.07(+0.54%) |
Mar 21, 2016 | 12.85 | 12.99 | 12.71 | 12.92 | 167,890 | +0.08(+0.62%) |
Mar 18, 2016 | 13.09 | 13.19 | 12.75 | 12.84 | 401,998 | +0.02(+0.16%) |
Mar 17, 2016 | 12.68 | 12.90 | 12.59 | 12.82 | 120,067 | +0.33(+2.64%) |
Mar 16, 2016 | 12.28 | 12.54 | 12.28 | 12.49 | 248,082 | +0.46(+3.82%) |
Mar 15, 2016 | 12.09 | 12.11 | 11.91 | 12.03 | 173,774 | -0.26(-2.12%) |
Mar 14, 2016 | 12.19 | 12.30 | 12.05 | 12.29 | 226,373 | -0.25(-1.99%) |
Mar 11, 2016 | 12.64 | 12.71 | 12.43 | 12.54 | 235,752 | +0.09(+0.72%) |
Mar 10, 2016 | 12.41 | 12.56 | 12.31 | 12.45 | 582,140 | -0.24(-1.89%) |
Mar 09, 2016 | 12.50 | 12.78 | 12.48 | 12.69 | 478,457 | +0.45(+3.68%) |
Mar 08, 2016 | 12.67 | 12.67 | 12.23 | 12.24 | 600,409 | -0.40(-3.16%) |
Mar 07, 2016 | 12.14 | 12.74 | 12.14 | 12.64 | 524,170 | +0.56(+4.64%) |
Mar 04, 2016 | 11.64 | 12.08 | 11.52 | 12.08 | 509,894 | +0.54(+4.68%) |
Mar 03, 2016 | 11.32 | 11.59 | 11.29 | 11.54 | 310,612 | +0.00(+0.00%) |
Mar 02, 2016 | 11.30 | 11.59 | 11.21 | 11.54 | 392,089 | +0.11(+0.96%) |
Mar 01, 2016 | 11.26 | 11.55 | 11.16 | 11.43 | 635,971 | +0.06(+0.53%) |
Feb 29, 2016 | 11.23 | 11.41 | 11.18 | 11.37 | 258,598 | +0.32(+2.90%) |
Feb 26, 2016 | 11.45 | 11.51 | 10.95 | 11.05 | 504,621 | +0.03(+0.27%) |
Feb 25, 2016 | 10.79 | 11.20 | 10.54 | 11.02 | 282,811 | +0.11(+1.01%) |
Feb 24, 2016 | 10.33 | 10.96 | 10.28 | 10.91 | 287,508 | +0.32(+3.02%) |
Feb 23, 2016 | 10.86 | 10.87 | 10.48 | 10.59 | 135,715 | -0.38(-3.46%) |
Feb 22, 2016 | 10.89 | 11.04 | 10.89 | 10.97 | 141,893 | +0.44(+4.18%) |
Feb 19, 2016 | 10.61 | 10.61 | 10.38 | 10.53 | 208,352 | -0.17(-1.59%) |
Feb 18, 2016 | 11.21 | 11.23 | 10.67 | 10.70 | 425,551 | -0.15(-1.38%) |
Feb 17, 2016 | 10.42 | 11.02 | 10.38 | 10.85 | 611,626 | +0.65(+6.37%) |
Feb 16, 2016 | 10.57 | 10.61 | 10.11 | 10.20 | 741,995 | -0.17(-1.64%) |
Feb 12, 2016 | 10.03 | 10.37 | 10.37 | 10.37 | 641,000 | +0.47(+4.75%) |
Feb 11, 2016 | 9.630 | 9.920 | 9.470 | 9.900 | 1,022,746 | +0.11(+1.12%) |
Feb 10, 2016 | 9.640 | 10.07 | 9.600 | 9.790 | 872,695 | +0.01(+0.10%) |
Feb 09, 2016 | 10.33 | 10.43 | 9.590 | 9.780 | 757,525 | -0.66(-6.32%) |
Feb 08, 2016 | 10.73 | 10.73 | 10.37 | 10.44 | 351,945 | -0.36(-3.33%) |
Feb 05, 2016 | 10.86 | 11.00 | 10.70 | 10.80 | 320,474 | -0.10(-0.92%) |
Feb 04, 2016 | 11.24 | 11.32 | 10.83 | 10.90 | 603,835 | -0.26(-2.33%) |
Feb 03, 2016 | 10.67 | 11.16 | 10.37 | 11.16 | 592,504 | +0.84(+8.14%) |
Feb 02, 2016 | 10.33 | 10.56 | 10.20 | 10.32 | 854,286 | -0.42(-3.91%) |
Feb 01, 2016 | 11.15 | 11.15 | 10.73 | 10.74 | 342,010 | -0.60(-5.29%) |
Jan 29, 2016 | 11.30 | 11.44 | 10.99 | 11.34 | 529,868 | +0.15(+1.34%) |
Jan 28, 2016 | 11.32 | 11.40 | 10.92 | 11.19 | 1,195,290 | +0.58(+5.47%) |
Jan 27, 2016 | 10.30 | 10.86 | 10.15 | 10.61 | 723,664 | +0.38(+3.71%) |
Jan 26, 2016 | 10.07 | 10.59 | 10.01 | 10.23 | 226,179 | +0.46(+4.71%) |
Jan 25, 2016 | 10.15 | 10.30 | 9.770 | 9.770 | 438,393 | -0.62(-5.97%) |
Jan 22, 2016 | 10.20 | 10.44 | 10.00 | 10.39 | 553,828 | +0.90(+9.48%) |
Jan 21, 2016 | 9.040 | 9.630 | 8.990 | 9.490 | 270,797 | +0.34(+3.72%) |
Jan 20, 2016 | 9.140 | 9.250 | 8.800 | 9.150 | 319,145 | -0.21(-2.24%) |
Jan 19, 2016 | 9.750 | 9.750 | 9.260 | 9.360 | 243,800 | -0.11(-1.16%) |
Jan 15, 2016 | 9.670 | 9.470 | 9.470 | 9.470 | 365,200 | -0.56(-5.58%) |
Jan 14, 2016 | 9.830 | 10.11 | 9.720 | 10.03 | 741,342 | +0.18(+1.83%) |
Jan 13, 2016 | 10.22 | 10.32 | 9.720 | 9.850 | 283,441 | -0.28(-2.76%) |
Jan 12, 2016 | 10.48 | 10.53 | 9.910 | 10.13 | 231,602 | -0.13(-1.27%) |
Jan 11, 2016 | 10.81 | 10.85 | 10.23 | 10.26 | 375,096 | -0.69(-6.30%) |
Jan 08, 2016 | 11.15 | 11.15 | 10.76 | 10.95 | 110,809 | -0.12(-1.08%) |
Jan 07, 2016 | 11.02 | 11.38 | 10.97 | 11.07 | 204,523 | -0.22(-1.95%) |
Jan 06, 2016 | 11.41 | 11.61 | 11.19 | 11.29 | 300,220 | -0.63(-5.29%) |
Jan 05, 2016 | 12.07 | 12.07 | 11.90 | 11.92 | 137,936 | -0.34(-2.77%) |
Jan 04, 2016 | 12.58 | 12.76 | 12.05 | 12.26 | 133,615 | +0.02(+0.16%) |
Dec 31, 2015 | 11.96 | 12.24 | 12.24 | 12.24 | 171,000 | +0.26(+2.17%) |
Dec 30, 2015 | 12.11 | 12.11 | 11.93 | 11.98 | 204,420 | -0.42(-3.39%) |
Dec 29, 2015 | 12.28 | 12.45 | 12.26 | 12.40 | 84,405 | +0.38(+3.16%) |
Dec 28, 2015 | 12.14 | 12.15 | 11.99 | 12.02 | 189,914 | -0.36(-2.91%) |
Dec 24, 2015 | 12.41 | 12.38 | 12.38 | 12.38 | 90,700 | -0.04(-0.32%) |
Dec 23, 2015 | 12.12 | 12.43 | 12.06 | 12.42 | 192,855 | +0.53(+4.46%) |
Dec 22, 2015 | 11.88 | 12.00 | 11.82 | 11.89 | 271,591 | -0.01(-0.08%) |
Dec 21, 2015 | 11.91 | 12.02 | 11.83 | 11.90 | 227,476 | -0.14(-1.16%) |
Dec 18, 2015 | 12.14 | 12.35 | 12.01 | 12.04 | 120,274 | -0.04(-0.33%) |
Dec 17, 2015 | 12.38 | 12.38 | 12.08 | 12.08 | 155,210 | -0.19(-1.55%) |
Dec 16, 2015 | 12.37 | 12.49 | 12.21 | 12.27 | 236,782 | -0.38(-3.00%) |
Dec 15, 2015 | 12.69 | 13.00 | 12.61 | 12.65 | 157,838 | +0.16(+1.28%) |
Dec 14, 2015 | 12.27 | 12.67 | 12.19 | 12.49 | 464,165 | -0.05(-0.40%) |
Dec 11, 2015 | 12.98 | 12.98 | 12.37 | 12.54 | 168,121 | -0.55(-4.20%) |
Dec 10, 2015 | 13.20 | 13.30 | 13.06 | 13.09 | 48,984 | -0.21(-1.54%) |
Dec 09, 2015 | 13.44 | 13.66 | 13.07 | 13.29 | 156,045 | -0.04(-0.34%) |
Dec 08, 2015 | 13.32 | 13.68 | 13.26 | 13.34 | 226,016 | -0.16(-1.19%) |
Dec 07, 2015 | 13.92 | 13.97 | 13.48 | 13.50 | 377,197 | -0.82(-5.73%) |
Dec 04, 2015 | 14.32 | 14.50 | 14.20 | 14.32 | 179,956 | -0.24(-1.65%) |
Dec 03, 2015 | 14.45 | 14.82 | 14.25 | 14.56 | 93,732 | +0.39(+2.75%) |
Dec 02, 2015 | 14.50 | 14.77 | 14.11 | 14.17 | 132,387 | -0.55(-3.74%) |
Dec 01, 2015 | 14.77 | 14.91 | 14.67 | 14.72 | 50,214 | -0.09(-0.61%) |
Nov 30, 2015 | 15.11 | 15.19 | 14.76 | 14.81 | 74,162 | -0.16(-1.07%) |
Nov 27, 2015 | 15.06 | 15.06 | 14.91 | 14.97 | 17,698 | -0.38(-2.48%) |
Nov 25, 2015 | 15.10 | 15.35 | 15.35 | 15.35 | 65,700 | +0.06(+0.39%) |
Nov 24, 2015 | 15.38 | 15.47 | 15.16 | 15.29 | 124,816 | +0.36(+2.41%) |
Nov 23, 2015 | 14.83 | 15.19 | 14.80 | 14.93 | 209,089 | +0.17(+1.15%) |
Nov 20, 2015 | 14.74 | 15.08 | 14.69 | 14.76 | 53,013 | +0.10(+0.68%) |
Nov 19, 2015 | 14.65 | 14.76 | 14.62 | 14.66 | 62,009 | -0.03(-0.20%) |
Nov 18, 2015 | 14.76 | 14.76 | 14.45 | 14.69 | 71,630 | +0.16(+1.10%) |
Nov 17, 2015 | 14.68 | 14.71 | 14.46 | 14.53 | 104,127 | -0.36(-2.42%) |
Nov 16, 2015 | 14.68 | 14.95 | 14.36 | 14.89 | 203,308 | +0.10(+0.68%) |
Nov 13, 2015 | 14.99 | 15.02 | 14.69 | 14.79 | 250,488 | -0.23(-1.53%) |
Nov 12, 2015 | 15.21 | 15.43 | 14.99 | 15.02 | 117,379 | -0.52(-3.35%) |
Nov 11, 2015 | 16.03 | 16.03 | 15.42 | 15.54 | 78,635 | -0.42(-2.63%) |
Nov 10, 2015 | 15.94 | 16.15 | 15.90 | 15.96 | 96,807 | +0.02(+0.13%) |
Nov 09, 2015 | 16.09 | 16.20 | 15.90 | 15.94 | 87,972 | -0.15(-0.93%) |
Nov 06, 2015 | 16.19 | 16.23 | 15.97 | 16.09 | 43,095 | -0.15(-0.92%) |
Nov 05, 2015 | 16.35 | 16.48 | 16.20 | 16.24 | 42,861 | -0.22(-1.34%) |
Nov 04, 2015 | 16.94 | 16.96 | 16.41 | 16.46 | 55,826 | -0.60(-3.52%) |
Nov 03, 2015 | 16.76 | 17.19 | 16.71 | 17.06 | 112,923 | +0.59(+3.58%) |
Nov 02, 2015 | 16.58 | 16.70 | 16.44 | 16.47 | 49,364 | -0.23(-1.38%) |
Oct 30, 2015 | 16.51 | 16.83 | 16.48 | 16.70 | 46,654 | +0.27(+1.64%) |
Oct 29, 2015 | 16.48 | 16.66 | 16.38 | 16.43 | 84,717 | -0.12(-0.73%) |
Oct 28, 2015 | 15.99 | 16.62 | 15.95 | 16.55 | 103,468 | +0.73(+4.61%) |
Oct 27, 2015 | 15.78 | 15.85 | 15.68 | 15.82 | 70,284 | -0.19(-1.19%) |
Oct 26, 2015 | 16.14 | 16.20 | 16.01 | 16.01 | 65,327 | -0.20(-1.22%) |
Oct 23, 2015 | 16.12 | 16.25 | 16.04 | 16.21 | 62,840 | -0.09(-0.56%) |
Oct 22, 2015 | 16.34 | 16.46 | 16.11 | 16.30 | 156,010 | +0.14(+0.87%) |
Oct 21, 2015 | 16.21 | 16.37 | 16.06 | 16.16 | 81,187 | -0.26(-1.58%) |
Oct 20, 2015 | 16.36 | 16.52 | 16.30 | 16.42 | 75,595 | -0.03(-0.18%) |
Oct 19, 2015 | 16.62 | 16.68 | 16.42 | 16.45 | 105,144 | -0.57(-3.35%) |
Oct 16, 2015 | 17.02 | 17.09 | 16.68 | 17.02 | 58,377 | +0.10(+0.59%) |
Oct 15, 2015 | 16.61 | 16.93 | 16.45 | 16.92 | 78,170 | +0.13(+0.77%) |
Oct 14, 2015 | 16.74 | 16.85 | 16.65 | 16.79 | 29,899 | +0.06(+0.36%) |
Oct 13, 2015 | 16.93 | 17.28 | 16.68 | 16.73 | 46,846 | -0.36(-2.11%) |
Oct 12, 2015 | 17.89 | 17.89 | 16.97 | 17.09 | 34,963 | -0.73(-4.10%) |
Oct 09, 2015 | 17.95 | 18.08 | 17.77 | 17.82 | 67,942 | -0.26(-1.44%) |
Oct 08, 2015 | 17.76 | 18.15 | 17.70 | 18.08 | 31,913 | +0.47(+2.67%) |
Oct 07, 2015 | 18.00 | 18.10 | 17.46 | 17.61 | 76,223 | -0.18(-1.01%) |
Oct 06, 2015 | 17.13 | 17.79 | 17.08 | 17.79 | 146,086 | +0.88(+5.20%) |
Oct 05, 2015 | 16.84 | 17.04 | 16.81 | 16.91 | 40,265 | +0.42(+2.55%) |
Oct 02, 2015 | 16.12 | 16.54 | 16.07 | 16.49 | 54,716 | +0.08(+0.49%) |
Oct 01, 2015 | 17.03 | 17.07 | 16.31 | 16.41 | 37,165 | -0.23(-1.38%) |
Sep 30, 2015 | 16.45 | 16.76 | 16.45 | 16.64 | 32,392 | +0.15(+0.91%) |
Sep 29, 2015 | 16.40 | 16.61 | 16.34 | 16.49 | 46,601 | +0.27(+1.66%) |
Sep 28, 2015 | 16.27 | 16.42 | 16.19 | 16.22 | 38,145 | -0.37(-2.23%) |
Sep 25, 2015 | 16.65 | 16.79 | 16.42 | 16.59 | 62,554 | +0.06(+0.36%) |
Sep 24, 2015 | 16.31 | 16.58 | 16.27 | 16.53 | 113,122 | +0.15(+0.92%) |
Sep 23, 2015 | 16.93 | 17.18 | 16.35 | 16.38 | 81,891 | -0.40(-2.38%) |
Sep 22, 2015 | 16.42 | 16.80 | 16.35 | 16.78 | 45,306 | +0.08(+0.48%) |
Sep 21, 2015 | 16.50 | 16.75 | 16.50 | 16.70 | 39,714 | +0.35(+2.14%) |
Sep 18, 2015 | 16.60 | 16.64 | 16.20 | 16.35 | 64,356 | -0.50(-2.97%) |
Sep 17, 2015 | 16.96 | 17.06 | 16.55 | 16.85 | 82,501 | -0.21(-1.23%) |
Sep 16, 2015 | 16.78 | 17.20 | 16.66 | 17.06 | 109,046 | +0.65(+3.96%) |
Sep 15, 2015 | 16.27 | 16.41 | 16.10 | 16.41 | 91,386 | +0.18(+1.11%) |
Sep 14, 2015 | 16.52 | 16.52 | 16.20 | 16.23 | 111,506 | -0.55(-3.28%) |
Sep 11, 2015 | 16.66 | 17.00 | 16.48 | 16.78 | 97,815 | -0.21(-1.24%) |
Sep 10, 2015 | 16.70 | 17.06 | 16.58 | 16.99 | 162,110 | +0.32(+1.92%) |
Sep 09, 2015 | 17.26 | 17.28 | 16.59 | 16.67 | 369,525 | -0.57(-3.31%) |
Sep 08, 2015 | 17.06 | 17.33 | 16.74 | 17.24 | 113,461 | -0.01(-0.06%) |
Sep 04, 2015 | 17.57 | 17.25 | 17.25 | 17.25 | 35,100 | -0.46(-2.60%) |
Sep 03, 2015 | 17.59 | 18.25 | 17.50 | 17.71 | 69,172 | +0.15(+0.85%) |
Sep 02, 2015 | 17.63 | 17.77 | 16.66 | 17.56 | 105,082 | +0.40(+2.33%) |
Sep 01, 2015 | 18.59 | 18.59 | 17.09 | 17.16 | 133,405 | -1.45(-7.79%) |
Aug 31, 2015 | 17.14 | 18.89 | 16.85 | 18.61 | 282,157 | +1.15(+6.59%) |
Aug 28, 2015 | 16.44 | 17.77 | 16.43 | 17.46 | 250,900 | +0.94(+5.69%) |
Aug 27, 2015 | 15.53 | 16.57 | 15.53 | 16.52 | 205,971 | +1.32(+8.68%) |
Aug 26, 2015 | 15.11 | 15.22 | 14.93 | 15.20 | 69,945 | +0.23(+1.51%) |
Aug 25, 2015 | 15.39 | 15.40 | 14.92 | 14.97 | 156,079 | +0.15(+1.04%) |
Aug 24, 2015 | 15.09 | 15.34 | 14.70 | 14.82 | 339,012 | -1.00(-6.32%) |
Aug 21, 2015 | 16.01 | 16.07 | 15.72 | 15.82 | 177,729 | -0.25(-1.56%) |
Aug 20, 2015 | 16.32 | 16.49 | 16.07 | 16.07 | 147,753 | -0.27(-1.65%) |
Aug 19, 2015 | 16.93 | 16.96 | 16.33 | 16.34 | 97,459 | -0.57(-3.37%) |
Aug 18, 2015 | 16.92 | 17.04 | 16.85 | 16.91 | 66,524 | -0.04(-0.24%) |
Aug 17, 2015 | 17.17 | 17.20 | 16.94 | 16.95 | 181,345 | +0.00(+0.00%) |
Aug 14, 2015 | 17.20 | 17.29 | 16.95 | 16.95 | 84,127 | -0.35(-2.02%) |
Aug 13, 2015 | 17.39 | 17.39 | 17.18 | 17.30 | 214,508 | -0.23(-1.31%) |
Aug 12, 2015 | 17.48 | 17.59 | 17.30 | 17.53 | 62,046 | +0.13(+0.75%) |
Aug 11, 2015 | 17.38 | 17.42 | 17.17 | 17.40 | 323,759 | -0.31(-1.75%) |
Aug 10, 2015 | 17.20 | 17.80 | 17.20 | 17.71 | 129,441 | +0.56(+3.27%) |
Aug 07, 2015 | 17.28 | 17.32 | 17.12 | 17.15 | 69,043 | -0.34(-1.94%) |
Aug 06, 2015 | 17.42 | 17.54 | 17.26 | 17.49 | 99,840 | -0.07(-0.40%) |
Aug 05, 2015 | 17.83 | 17.98 | 17.30 | 17.56 | 236,327 | -0.14(-0.79%) |
Aug 04, 2015 | 17.67 | 17.75 | 17.55 | 17.70 | 113,311 | +0.17(+0.96%) |
Aug 03, 2015 | 17.83 | 17.96 | 17.45 | 17.53 | 167,219 | -0.75(-4.10%) |
Jul 31, 2015 | 18.82 | 18.82 | 18.21 | 18.28 | 133,122 | -0.54(-2.87%) |
Jul 30, 2015 | 18.93 | 19.05 | 18.69 | 18.82 | 50,974 | -0.08(-0.42%) |
Jul 29, 2015 | 18.73 | 19.11 | 18.65 | 18.90 | 232,526 | +0.17(+0.91%) |
Jul 28, 2015 | 18.66 | 19.04 | 18.51 | 18.73 | 200,304 | +0.04(+0.21%) |
Jul 27, 2015 | 18.94 | 19.00 | 18.68 | 18.69 | 126,690 | -0.61(-3.16%) |
Jul 24, 2015 | 19.46 | 19.46 | 19.18 | 19.30 | 120,658 | -0.19(-0.97%) |
Jul 23, 2015 | 19.81 | 19.89 | 19.45 | 19.49 | 99,740 | -0.27(-1.37%) |
Jul 22, 2015 | 19.94 | 20.06 | 19.74 | 19.76 | 145,210 | -0.36(-1.79%) |
Jul 21, 2015 | 20.04 | 20.24 | 19.95 | 20.12 | 32,977 | +0.19(+0.95%) |
Jul 20, 2015 | 20.00 | 20.15 | 19.90 | 19.93 | 108,341 | -0.21(-1.04%) |
Jul 17, 2015 | 20.16 | 20.18 | 19.91 | 20.14 | 58,676 | +0.00(+0.00%) |
Jul 16, 2015 | 20.38 | 20.38 | 20.08 | 20.14 | 34,874 | -0.06(-0.30%) |
Jul 15, 2015 | 20.39 | 20.57 | 20.10 | 20.20 | 58,037 | -0.45(-2.18%) |
Jul 14, 2015 | 20.26 | 20.79 | 20.21 | 20.65 | 80,775 | +0.10(+0.49%) |
Jul 13, 2015 | 20.39 | 20.85 | 20.38 | 20.55 | 46,833 | -0.26(-1.25%) |
Jul 10, 2015 | 20.76 | 20.89 | 20.53 | 20.81 | 16,681 | +0.03(+0.14%) |
Jul 09, 2015 | 20.80 | 20.99 | 20.70 | 20.78 | 99,844 | +0.40(+1.96%) |
Jul 08, 2015 | 20.46 | 20.51 | 19.93 | 20.38 | 109,503 | -0.04(-0.20%) |
Jul 07, 2015 | 20.24 | 20.53 | 19.63 | 20.42 | 200,039 | +0.19(+0.94%) |
Jul 06, 2015 | 21.02 | 21.04 | 20.08 | 20.23 | 283,623 | -1.79(-8.13%) |
Jul 02, 2015 | 22.27 | 22.02 | 22.02 | 22.02 | 64,300 | -0.09(-0.41%) |
Jul 01, 2015 | 22.36 | 22.38 | 21.99 | 22.11 | 78,214 | -0.46(-2.04%) |
Jun 30, 2015 | 22.35 | 22.67 | 22.35 | 22.57 | 70,305 | +0.52(+2.36%) |
Jun 29, 2015 | 22.02 | 22.18 | 21.96 | 22.05 | 69,015 | -0.43(-1.91%) |
Jun 26, 2015 | 22.31 | 22.58 | 22.25 | 22.48 | 34,775 | +0.00(+0.00%) |
Jun 25, 2015 | 22.50 | 22.56 | 22.33 | 22.48 | 95,038 | -0.12(-0.53%) |
Jun 24, 2015 | 22.84 | 23.10 | 22.44 | 22.60 | 116,457 | -0.36(-1.57%) |
Jun 23, 2015 | 22.37 | 23.06 | 22.37 | 22.96 | 111,511 | +0.44(+1.95%) |
Jun 22, 2015 | 22.28 | 22.59 | 22.11 | 22.52 | 80,120 | +0.14(+0.63%) |
Jun 19, 2015 | 22.49 | 22.55 | 22.20 | 22.38 | 93,715 | -0.41(-1.80%) |
Jun 18, 2015 | 22.88 | 22.94 | 22.72 | 22.79 | 97,840 | +0.11(+0.49%) |
Jun 17, 2015 | 23.04 | 23.21 | 22.30 | 22.68 | 170,236 | -0.04(-0.18%) |
Jun 16, 2015 | 22.75 | 22.81 | 22.62 | 22.72 | 65,343 | -0.05(-0.22%) |
Jun 15, 2015 | 22.74 | 22.92 | 22.70 | 22.77 | 196,209 | -0.19(-0.83%) |
Jun 12, 2015 | 23.17 | 23.28 | 22.94 | 22.96 | 103,981 | -0.40(-1.71%) |
Jun 11, 2015 | 23.49 | 23.49 | 23.23 | 23.36 | 86,574 | -0.21(-0.89%) |
Jun 10, 2015 | 23.70 | 23.77 | 23.41 | 23.57 | 147,326 | +0.37(+1.59%) |
Jun 09, 2015 | 23.18 | 23.36 | 23.13 | 23.20 | 207,454 | +0.62(+2.75%) |
Jun 08, 2015 | 22.60 | 22.67 | 22.45 | 22.58 | 74,510 | -0.16(-0.70%) |
Jun 05, 2015 | 22.04 | 22.79 | 21.96 | 22.74 | 134,121 | +0.31(+1.38%) |
Jun 04, 2015 | 22.99 | 22.99 | 22.28 | 22.43 | 215,015 | -0.55(-2.39%) |
Jun 03, 2015 | 23.44 | 23.46 | 22.87 | 22.98 | 362,043 | -0.62(-2.63%) |
Jun 02, 2015 | 23.45 | 23.69 | 23.35 | 23.60 | 65,700 | +0.20(+0.85%) |
Jun 01, 2015 | 23.47 | 23.67 | 23.17 | 23.40 | 53,958 | -0.15(-0.64%) |
May 29, 2015 | 22.70 | 23.70 | 22.70 | 23.55 | 259,656 | +0.97(+4.30%) |
May 28, 2015 | 22.12 | 22.63 | 22.07 | 22.58 | 164,220 | +0.16(+0.71%) |
May 27, 2015 | 22.60 | 22.82 | 22.31 | 22.42 | 225,334 | -0.56(-2.44%) |
May 26, 2015 | 23.23 | 23.25 | 22.78 | 22.98 | 180,610 | -0.61(-2.59%) |
May 22, 2015 | 23.48 | 23.59 | 23.59 | 23.59 | 90,500 | -0.35(-1.46%) |
May 21, 2015 | 23.69 | 24.05 | 23.65 | 23.94 | 183,206 | +0.63(+2.70%) |
May 20, 2015 | 23.36 | 23.40 | 23.19 | 23.31 | 184,478 | +0.19(+0.82%) |
May 19, 2015 | 23.46 | 23.49 | 23.02 | 23.12 | 434,097 | -0.77(-3.22%) |
May 18, 2015 | 23.87 | 24.00 | 23.75 | 23.89 | 89,047 | -0.18(-0.75%) |
May 15, 2015 | 23.64 | 24.10 | 23.53 | 24.07 | 121,124 | +0.04(+0.17%) |
May 14, 2015 | 24.24 | 24.35 | 23.86 | 24.03 | 148,157 | -0.07(-0.29%) |
May 13, 2015 | 24.37 | 24.66 | 24.06 | 24.10 | 150,450 | +0.00(+0.00%) |
May 12, 2015 | 23.75 | 24.30 | 23.75 | 24.10 | 191,605 | +0.50(+2.12%) |
May 11, 2015 | 23.71 | 23.78 | 23.41 | 23.60 | 120,121 | -0.24(-1.01%) |
May 08, 2015 | 23.76 | 23.95 | 23.42 | 23.84 | 252,277 | +0.06(+0.25%) |
May 07, 2015 | 24.56 | 24.56 | 23.71 | 23.78 | 242,311 | -0.80(-3.25%) |
May 06, 2015 | 25.10 | 25.30 | 24.53 | 24.58 | 205,501 | +0.01(+0.04%) |
May 05, 2015 | 24.70 | 24.89 | 24.54 | 24.57 | 190,083 | +0.35(+1.45%) |
May 04, 2015 | 24.18 | 24.23 | 24.03 | 24.22 | 104,938 | -0.06(-0.25%) |