Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.85 | 12.30 | 10.95 | 12.24 | 50,791 | -0.36(-2.86%) |
Apr 28, 2016 | 12.75 | 13.35 | 12.60 | 12.60 | 36,810 | -0.30(-2.33%) |
Apr 27, 2016 | 12.90 | 12.95 | 12.31 | 12.90 | 12,276 | +0.22(+1.78%) |
Apr 26, 2016 | 12.60 | 12.90 | 12.15 | 12.68 | 12,452 | +0.08(+0.60%) |
Apr 25, 2016 | 12.78 | 13.04 | 12.00 | 12.60 | 35,790 | -0.15(-1.18%) |
Apr 22, 2016 | 12.90 | 13.05 | 12.51 | 12.75 | 12,279 | +0.24(+1.92%) |
Apr 21, 2016 | 13.23 | 13.23 | 12.45 | 12.51 | 18,773 | -0.86(-6.40%) |
Apr 20, 2016 | 14.40 | 14.40 | 13.20 | 13.37 | 27,503 | -0.88(-6.21%) |
Apr 19, 2016 | 14.40 | 14.40 | 13.50 | 14.25 | 58,375 | +0.15(+1.06%) |
Apr 18, 2016 | 12.78 | 14.70 | 12.78 | 14.10 | 57,315 | +1.20(+9.30%) |
Apr 15, 2016 | 12.12 | 13.48 | 12.00 | 12.90 | 56,522 | +0.90(+7.50%) |
Apr 14, 2016 | 11.85 | 12.30 | 11.78 | 12.00 | 21,672 | +0.27(+2.28%) |
Apr 13, 2016 | 11.98 | 12.00 | 11.55 | 11.73 | 20,152 | -0.22(-1.86%) |
Apr 12, 2016 | 11.69 | 12.00 | 11.55 | 11.96 | 23,939 | -0.04(-0.37%) |
Apr 11, 2016 | 10.97 | 12.00 | 10.95 | 12.00 | 19,848 | +1.03(+9.39%) |
Apr 08, 2016 | 11.47 | 11.70 | 10.96 | 10.97 | 21,397 | -0.51(-4.41%) |
Apr 07, 2016 | 12.00 | 12.02 | 11.27 | 11.47 | 17,374 | -0.32(-2.75%) |
Apr 06, 2016 | 11.78 | 12.15 | 11.70 | 11.80 | 17,881 | +0.02(+0.14%) |
Apr 05, 2016 | 12.30 | 12.30 | 11.55 | 11.78 | 17,084 | -0.52(-4.21%) |
Apr 04, 2016 | 12.30 | 12.45 | 12.00 | 12.30 | 24,458 | +0.30(+2.47%) |
Apr 01, 2016 | 11.74 | 12.27 | 11.70 | 12.00 | 16,168 | +0.26(+2.20%) |
Mar 31, 2016 | 11.97 | 12.15 | 10.91 | 11.74 | 53,001 | +0.09(+0.73%) |
Mar 30, 2016 | 11.70 | 12.00 | 11.48 | 11.66 | 37,393 | +0.26(+2.26%) |
Mar 29, 2016 | 11.40 | 11.85 | 11.40 | 11.40 | 23,514 | +0.00(+0.01%) |
Mar 28, 2016 | 11.70 | 11.70 | 10.95 | 11.40 | 30,032 | -0.22(-1.91%) |
Mar 24, 2016 | 11.10 | 11.62 | 11.62 | 11.62 | 22,246 | +0.82(+7.61%) |
Mar 23, 2016 | 11.55 | 11.70 | 10.65 | 10.80 | 28,114 | -0.78(-6.75%) |
Mar 22, 2016 | 11.82 | 12.07 | 11.54 | 11.58 | 17,597 | -0.28(-2.34%) |
Mar 21, 2016 | 12.00 | 12.75 | 11.55 | 11.86 | 34,428 | +0.18(+1.53%) |
Mar 18, 2016 | 12.30 | 12.30 | 11.68 | 11.68 | 26,469 | -0.62(-5.04%) |
Mar 17, 2016 | 12.07 | 12.60 | 12.00 | 12.30 | 26,899 | +0.23(+1.86%) |
Mar 16, 2016 | 12.45 | 13.05 | 12.00 | 12.07 | 13,189 | -0.41(-3.25%) |
Mar 15, 2016 | 13.35 | 13.35 | 12.18 | 12.48 | 31,501 | -0.58(-4.48%) |
Mar 14, 2016 | 13.65 | 13.65 | 12.76 | 13.06 | 46,365 | +0.13(+0.99%) |
Mar 11, 2016 | 13.65 | 13.65 | 12.60 | 12.94 | 28,456 | -0.41(-3.09%) |
Mar 10, 2016 | 13.50 | 13.65 | 12.75 | 13.35 | 66,586 | -0.14(-1.06%) |
Mar 09, 2016 | 13.65 | 14.04 | 13.35 | 13.49 | 13,923 | -0.04(-0.31%) |
Mar 08, 2016 | 14.25 | 14.38 | 13.50 | 13.53 | 11,266 | -0.12(-0.85%) |
Mar 07, 2016 | 14.29 | 15.00 | 13.43 | 13.65 | 31,253 | -0.64(-4.46%) |
Mar 04, 2016 | 15.15 | 15.33 | 14.25 | 14.29 | 17,452 | -0.41(-2.81%) |
Mar 03, 2016 | 15.30 | 15.60 | 14.70 | 14.70 | 15,892 | -0.53(-3.45%) |
Mar 02, 2016 | 14.67 | 15.75 | 14.55 | 15.22 | 22,661 | +0.68(+4.65%) |
Mar 01, 2016 | 14.55 | 14.89 | 14.29 | 14.55 | 4,005 | +0.15(+1.03%) |
Feb 29, 2016 | 14.10 | 14.97 | 13.95 | 14.40 | 17,312 | +0.30(+2.13%) |
Feb 26, 2016 | 14.10 | 14.24 | 13.50 | 14.10 | 12,608 | +0.00(+0.00%) |
Feb 25, 2016 | 14.47 | 14.55 | 13.37 | 14.10 | 35,957 | +0.00(+0.00%) |
Feb 24, 2016 | 14.70 | 15.00 | 13.95 | 14.10 | 40,771 | -0.60(-4.08%) |
Feb 23, 2016 | 15.75 | 15.75 | 14.47 | 14.70 | 22,652 | -0.75(-4.85%) |
Feb 22, 2016 | 15.00 | 15.60 | 15.00 | 15.45 | 34,326 | +0.60(+4.04%) |
Feb 19, 2016 | 16.50 | 16.65 | 14.40 | 14.85 | 36,206 | -1.35(-8.33%) |
Feb 18, 2016 | 15.75 | 16.20 | 15.00 | 16.20 | 30,905 | +0.60(+3.85%) |
Feb 17, 2016 | 15.60 | 16.05 | 15.30 | 15.60 | 20,336 | +0.30(+1.96%) |
Feb 16, 2016 | 15.30 | 15.45 | 15.00 | 15.30 | 20,199 | +0.60(+4.08%) |
Feb 12, 2016 | 16.35 | 14.70 | 14.70 | 14.70 | 17,953 | -1.05(-6.67%) |
Feb 11, 2016 | 15.90 | 16.50 | 14.71 | 15.75 | 31,614 | -0.45(-2.78%) |
Feb 10, 2016 | 17.10 | 17.25 | 15.90 | 16.20 | 24,864 | -0.90(-5.26%) |
Feb 09, 2016 | 17.70 | 17.70 | 16.65 | 17.10 | 20,776 | -0.30(-1.72%) |
Feb 08, 2016 | 17.40 | 18.30 | 16.95 | 17.40 | 53,696 | -0.60(-3.33%) |
Feb 05, 2016 | 18.15 | 18.45 | 16.95 | 18.00 | 31,772 | -0.15(-0.83%) |
Feb 04, 2016 | 18.30 | 19.35 | 17.70 | 18.15 | 24,283 | +0.00(+0.00%) |
Feb 03, 2016 | 17.55 | 18.45 | 16.50 | 18.15 | 75,712 | +0.15(+0.83%) |
Feb 02, 2016 | 18.45 | 18.90 | 17.40 | 18.00 | 28,770 | -0.45(-2.44%) |
Feb 01, 2016 | 19.20 | 19.50 | 18.00 | 18.45 | 26,663 | -0.30(-1.60%) |
Jan 29, 2016 | 19.35 | 19.65 | 18.30 | 18.75 | 24,465 | -0.15(-0.79%) |
Jan 28, 2016 | 20.55 | 20.70 | 18.30 | 18.90 | 32,887 | -0.75(-3.82%) |
Jan 27, 2016 | 20.40 | 20.85 | 18.90 | 19.65 | 41,896 | -0.75(-3.68%) |
Jan 26, 2016 | 20.25 | 21.15 | 19.65 | 20.40 | 121,490 | +0.60(+3.03%) |
Jan 25, 2016 | 18.90 | 19.95 | 18.00 | 19.80 | 47,142 | +1.35(+7.32%) |
Jan 22, 2016 | 18.45 | 18.90 | 17.40 | 18.45 | 25,467 | +0.30(+1.65%) |
Jan 21, 2016 | 18.00 | 18.90 | 17.25 | 18.15 | 59,826 | +0.45(+2.54%) |
Jan 20, 2016 | 17.25 | 18.90 | 16.95 | 17.70 | 87,255 | +0.75(+4.42%) |
Jan 19, 2016 | 15.60 | 17.85 | 15.60 | 16.95 | 55,717 | +1.35(+8.65%) |
Jan 15, 2016 | 17.25 | 15.60 | 15.60 | 15.60 | 40,533 | -1.35(-7.96%) |
Jan 14, 2016 | 15.60 | 16.95 | 15.00 | 16.95 | 19,527 | +1.95(+13.00%) |
Jan 13, 2016 | 15.45 | 15.75 | 14.66 | 15.00 | 18,508 | -0.15(-0.99%) |
Jan 12, 2016 | 16.05 | 16.80 | 15.00 | 15.15 | 31,578 | -0.75(-4.72%) |
Jan 11, 2016 | 17.55 | 18.00 | 15.90 | 15.90 | 28,716 | -1.50(-8.62%) |
Jan 08, 2016 | 15.75 | 18.15 | 15.45 | 17.40 | 38,865 | +1.95(+12.62%) |
Jan 07, 2016 | 18.45 | 18.45 | 15.45 | 15.45 | 56,480 | -3.30(-17.60%) |
Jan 06, 2016 | 19.20 | 19.80 | 18.30 | 18.75 | 55,273 | -0.75(-3.85%) |
Jan 05, 2016 | 20.85 | 21.00 | 18.90 | 19.50 | 38,631 | -1.50(-7.14%) |
Jan 04, 2016 | 20.70 | 21.60 | 19.95 | 21.00 | 38,116 | +0.00(+0.00%) |
Dec 31, 2015 | 20.85 | 21.00 | 21.00 | 21.00 | 14,506 | +0.45(+2.19%) |
Dec 30, 2015 | 19.95 | 21.00 | 19.95 | 20.55 | 10,919 | +0.30(+1.48%) |
Dec 29, 2015 | 21.45 | 21.45 | 19.95 | 20.25 | 21,995 | -1.05(-4.93%) |
Dec 28, 2015 | 21.90 | 22.20 | 21.30 | 21.30 | 13,502 | -0.60(-2.74%) |
Dec 24, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 6,480 | +0.00(+0.00%) |
Dec 23, 2015 | 21.60 | 22.35 | 21.45 | 21.90 | 15,832 | +0.45(+2.10%) |
Dec 22, 2015 | 21.15 | 21.60 | 20.25 | 21.45 | 14,740 | +0.75(+3.62%) |
Dec 21, 2015 | 21.45 | 22.19 | 20.70 | 20.70 | 32,298 | -0.45(-2.13%) |
Dec 18, 2015 | 22.50 | 23.10 | 21.15 | 21.15 | 99,370 | -0.60(-2.76%) |
Dec 17, 2015 | 21.75 | 22.05 | 19.95 | 21.75 | 68,223 | +1.05(+5.07%) |
Dec 16, 2015 | 20.10 | 22.20 | 19.65 | 20.70 | 125,717 | +1.05(+5.34%) |
Dec 15, 2015 | 19.35 | 22.80 | 18.90 | 19.65 | 166,367 | +1.35(+7.38%) |
Dec 14, 2015 | 17.85 | 18.38 | 17.10 | 18.30 | 20,430 | +0.60(+3.39%) |
Dec 11, 2015 | 19.05 | 19.20 | 17.25 | 17.70 | 25,410 | -1.05(-5.60%) |
Dec 10, 2015 | 18.45 | 19.50 | 18.45 | 18.75 | 12,738 | +0.60(+3.31%) |
Dec 09, 2015 | 18.15 | 20.10 | 18.15 | 18.15 | 14,861 | -0.15(-0.82%) |
Dec 08, 2015 | 18.00 | 18.90 | 18.00 | 18.30 | 9,732 | +0.15(+0.83%) |
Dec 07, 2015 | 19.20 | 19.50 | 18.00 | 18.15 | 12,921 | -0.90(-4.72%) |
Dec 04, 2015 | 19.65 | 19.95 | 18.75 | 19.05 | 8,614 | -0.90(-4.51%) |
Dec 03, 2015 | 19.95 | 20.10 | 19.05 | 19.95 | 11,085 | +0.00(+0.00%) |
Dec 02, 2015 | 21.75 | 22.02 | 19.50 | 19.95 | 21,930 | -1.80(-8.28%) |
Dec 01, 2015 | 22.35 | 22.35 | 21.45 | 21.75 | 9,113 | -0.60(-2.68%) |
Nov 30, 2015 | 21.60 | 22.80 | 21.57 | 22.35 | 8,708 | +0.30(+1.36%) |
Nov 27, 2015 | 22.50 | 22.65 | 21.45 | 22.05 | 7,930 | -0.45(-2.00%) |
Nov 25, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 15,480 | +0.60(+2.74%) |
Nov 24, 2015 | 22.20 | 22.65 | 21.90 | 21.90 | 22,217 | -0.30(-1.35%) |
Nov 23, 2015 | 21.75 | 22.20 | 21.00 | 22.20 | 15,293 | +0.75(+3.50%) |
Nov 20, 2015 | 21.60 | 21.60 | 21.00 | 21.45 | 9,823 | +0.45(+2.14%) |
Nov 19, 2015 | 20.85 | 21.60 | 20.25 | 21.00 | 25,610 | +0.15(+0.72%) |
Nov 18, 2015 | 21.00 | 21.00 | 19.65 | 20.85 | 22,280 | +0.15(+0.72%) |
Nov 17, 2015 | 19.20 | 20.70 | 19.05 | 20.70 | 14,889 | +1.65(+8.66%) |
Nov 16, 2015 | 19.50 | 19.65 | 19.05 | 19.05 | 10,821 | -0.60(-3.05%) |
Nov 13, 2015 | 18.60 | 20.10 | 18.00 | 19.65 | 21,980 | +1.35(+7.38%) |
Nov 12, 2015 | 20.10 | 20.10 | 18.15 | 18.30 | 27,889 | -1.50(-7.58%) |
Nov 11, 2015 | 20.10 | 20.70 | 19.65 | 19.80 | 12,415 | -0.60(-2.94%) |
Nov 10, 2015 | 19.50 | 21.30 | 18.30 | 20.40 | 38,223 | +0.75(+3.82%) |
Nov 09, 2015 | 24.45 | 26.25 | 18.60 | 19.65 | 59,953 | -2.85(-12.67%) |
Nov 06, 2015 | 21.30 | 23.10 | 16.80 | 22.50 | 70,137 | +1.20(+5.63%) |
Nov 05, 2015 | 22.35 | 22.35 | 20.55 | 21.30 | 33,480 | -1.35(-5.96%) |
Nov 04, 2015 | 22.20 | 24.75 | 22.05 | 22.65 | 58,229 | +0.60(+2.72%) |
Nov 03, 2015 | 21.15 | 22.35 | 20.70 | 22.05 | 21,120 | +1.05(+5.00%) |
Nov 02, 2015 | 21.30 | 21.60 | 20.40 | 21.00 | 12,416 | -0.15(-0.71%) |
Oct 30, 2015 | 21.75 | 21.75 | 21.00 | 21.15 | 10,208 | -0.45(-2.08%) |
Oct 29, 2015 | 19.50 | 21.89 | 19.50 | 21.60 | 22,134 | +1.50(+7.46%) |
Oct 28, 2015 | 19.80 | 20.10 | 19.35 | 20.10 | 16,634 | +0.15(+0.75%) |
Oct 27, 2015 | 20.55 | 20.55 | 19.65 | 19.95 | 8,299 | -0.30(-1.48%) |
Oct 26, 2015 | 20.55 | 20.70 | 19.50 | 20.25 | 12,538 | +0.15(+0.75%) |
Oct 23, 2015 | 20.55 | 20.55 | 19.20 | 20.10 | 32,273 | +0.00(+0.00%) |
Oct 22, 2015 | 20.85 | 21.00 | 19.65 | 20.10 | 24,807 | -0.30(-1.47%) |
Oct 21, 2015 | 20.70 | 20.85 | 19.20 | 20.40 | 11,586 | -0.30(-1.45%) |
Oct 20, 2015 | 20.85 | 21.75 | 18.90 | 20.70 | 59,936 | +0.00(+0.00%) |
Oct 19, 2015 | 17.40 | 21.00 | 17.25 | 20.70 | 54,039 | +2.85(+15.97%) |
Oct 16, 2015 | 18.00 | 18.75 | 17.40 | 17.85 | 22,200 | -0.90(-4.80%) |
Oct 15, 2015 | 16.80 | 18.75 | 16.80 | 18.75 | 43,179 | +2.25(+13.64%) |
Oct 14, 2015 | 17.25 | 17.25 | 15.75 | 16.50 | 15,811 | -0.75(-4.35%) |
Oct 13, 2015 | 16.65 | 17.25 | 16.50 | 17.25 | 15,642 | +0.60(+3.60%) |
Oct 12, 2015 | 17.25 | 17.25 | 16.50 | 16.65 | 11,496 | +0.45(+2.78%) |
Oct 09, 2015 | 15.75 | 16.50 | 15.75 | 16.20 | 8,338 | +0.00(+0.00%) |
Oct 08, 2015 | 16.05 | 17.10 | 15.60 | 16.20 | 34,094 | +0.60(+3.85%) |
Oct 07, 2015 | 14.85 | 16.35 | 14.71 | 15.60 | 37,899 | -0.15(-0.95%) |
Oct 06, 2015 | 13.95 | 15.90 | 13.66 | 15.75 | 49,894 | +1.80(+12.90%) |
Oct 05, 2015 | 14.10 | 14.10 | 13.22 | 13.95 | 15,233 | +0.30(+2.20%) |
Oct 02, 2015 | 13.05 | 13.80 | 12.86 | 13.65 | 19,120 | +0.94(+7.39%) |
Oct 01, 2015 | 12.60 | 13.04 | 12.30 | 12.71 | 3,074 | +0.11(+0.88%) |
Sep 30, 2015 | 12.57 | 12.60 | 12.03 | 12.60 | 3,460 | +0.15(+1.20%) |
Sep 29, 2015 | 12.90 | 12.90 | 12.00 | 12.45 | 3,615 | -0.15(-1.18%) |
Sep 28, 2015 | 12.90 | 12.90 | 12.22 | 12.60 | 4,639 | -0.30(-2.34%) |
Sep 25, 2015 | 13.65 | 13.65 | 12.77 | 12.90 | 10,525 | -0.75(-5.49%) |
Sep 24, 2015 | 13.35 | 14.25 | 13.33 | 13.65 | 17,718 | -0.30(-2.15%) |
Sep 23, 2015 | 13.77 | 14.05 | 13.65 | 13.95 | 6,929 | +0.39(+2.88%) |
Sep 22, 2015 | 13.30 | 14.25 | 13.30 | 13.56 | 7,095 | +0.51(+3.91%) |
Sep 21, 2015 | 13.05 | 14.25 | 12.90 | 13.05 | 6,269 | -0.60(-4.40%) |
Sep 18, 2015 | 13.83 | 14.10 | 12.79 | 13.65 | 8,415 | -0.09(-0.68%) |
Sep 17, 2015 | 13.20 | 13.85 | 13.20 | 13.74 | 8,886 | +0.69(+5.31%) |
Sep 16, 2015 | 12.75 | 13.47 | 12.60 | 13.05 | 5,757 | +0.42(+3.36%) |
Sep 15, 2015 | 12.40 | 12.90 | 12.30 | 12.63 | 3,159 | +0.24(+1.96%) |
Sep 14, 2015 | 13.95 | 14.10 | 12.15 | 12.38 | 10,396 | -0.82(-6.19%) |
Sep 11, 2015 | 14.70 | 14.70 | 13.20 | 13.20 | 7,225 | -0.45(-3.30%) |
Sep 10, 2015 | 14.07 | 14.10 | 13.50 | 13.65 | 5,692 | +0.15(+1.11%) |
Sep 09, 2015 | 13.72 | 15.75 | 13.50 | 13.50 | 35,299 | +0.00(+0.00%) |
Sep 08, 2015 | 15.45 | 16.95 | 13.50 | 13.50 | 52,908 | -1.95(-12.62%) |
Sep 04, 2015 | 14.25 | 15.45 | 15.45 | 15.45 | 45,120 | +1.81(+13.25%) |
Sep 03, 2015 | 13.64 | 14.25 | 13.35 | 13.64 | 18,977 | +0.42(+3.20%) |
Sep 02, 2015 | 13.35 | 14.25 | 13.20 | 13.22 | 24,553 | -0.19(-1.43%) |
Sep 01, 2015 | 11.40 | 13.95 | 11.10 | 13.41 | 22,636 | +1.78(+15.26%) |
Aug 31, 2015 | 10.50 | 11.87 | 10.50 | 11.64 | 13,568 | +0.99(+9.25%) |
Aug 28, 2015 | 10.50 | 11.25 | 9.600 | 10.65 | 14,558 | +0.45(+4.41%) |
Aug 27, 2015 | 9.135 | 10.50 | 8.927 | 10.20 | 14,594 | +1.07(+11.75%) |
Aug 26, 2015 | 9.600 | 9.765 | 8.700 | 9.127 | 14,526 | -0.47(-4.92%) |
Aug 25, 2015 | 10.20 | 10.20 | 9.152 | 9.600 | 5,331 | -0.30(-3.03%) |
Aug 24, 2015 | 9.054 | 10.35 | 8.732 | 9.900 | 16,149 | -0.75(-7.04%) |
Aug 21, 2015 | 11.25 | 11.34 | 9.642 | 10.65 | 16,932 | -0.55(-4.94%) |
Aug 20, 2015 | 10.05 | 11.25 | 9.600 | 11.20 | 25,820 | +1.44(+14.73%) |
Aug 19, 2015 | 9.600 | 10.20 | 9.150 | 9.765 | 13,425 | +0.50(+5.34%) |
Aug 18, 2015 | 9.000 | 9.431 | 8.550 | 9.270 | 22,577 | +0.72(+8.42%) |
Aug 17, 2015 | 8.880 | 9.300 | 8.400 | 8.550 | 10,612 | -0.52(-5.79%) |
Aug 14, 2015 | 9.750 | 9.750 | 8.532 | 9.075 | 18,910 | -0.53(-5.47%) |
Aug 13, 2015 | 9.825 | 10.20 | 9.600 | 9.600 | 14,220 | -0.65(-6.34%) |
Aug 12, 2015 | 10.44 | 10.65 | 10.20 | 10.25 | 5,645 | -0.48(-4.43%) |
Aug 11, 2015 | 10.35 | 10.80 | 10.05 | 10.72 | 14,568 | +0.22(+2.14%) |
Aug 10, 2015 | 9.600 | 11.03 | 9.600 | 10.50 | 15,597 | +0.90(+9.36%) |
Aug 07, 2015 | 10.72 | 10.72 | 8.450 | 9.601 | 33,224 | -1.05(-9.85%) |
Aug 06, 2015 | 11.10 | 11.10 | 10.20 | 10.65 | 16,063 | -0.30(-2.74%) |
Aug 05, 2015 | 12.00 | 13.50 | 10.56 | 10.95 | 29,360 | -0.90(-7.59%) |
Aug 04, 2015 | 11.40 | 12.00 | 10.50 | 11.85 | 45,938 | +0.08(+0.66%) |
Aug 03, 2015 | 11.12 | 11.93 | 11.10 | 11.77 | 14,133 | +0.37(+3.26%) |
Jul 31, 2015 | 11.25 | 11.47 | 10.79 | 11.40 | 5,101 | +0.15(+1.36%) |
Jul 30, 2015 | 11.70 | 11.70 | 10.81 | 11.25 | 12,262 | -0.00(-0.03%) |
Jul 29, 2015 | 11.56 | 11.67 | 11.25 | 11.25 | 8,567 | -0.02(-0.13%) |
Jul 28, 2015 | 12.00 | 12.00 | 11.27 | 11.27 | 29,400 | +0.01(+0.08%) |
Jul 27, 2015 | 11.85 | 11.85 | 11.25 | 11.26 | 8,666 | -0.14(-1.26%) |
Jul 24, 2015 | 11.40 | 12.00 | 10.95 | 11.40 | 8,137 | +0.01(+0.09%) |
Jul 23, 2015 | 10.54 | 11.85 | 10.52 | 11.39 | 16,652 | +0.87(+8.32%) |
Jul 22, 2015 | 11.41 | 11.94 | 10.50 | 10.52 | 32,385 | -1.04(-8.96%) |
Jul 21, 2015 | 11.85 | 12.00 | 11.40 | 11.55 | 12,642 | -0.22(-1.91%) |
Jul 20, 2015 | 11.85 | 12.45 | 11.55 | 11.78 | 11,130 | -0.22(-1.87%) |
Jul 17, 2015 | 12.00 | 12.15 | 11.55 | 12.00 | 18,395 | -0.15(-1.23%) |
Jul 16, 2015 | 12.13 | 12.59 | 11.85 | 12.15 | 7,265 | +0.00(+0.00%) |
Jul 15, 2015 | 12.45 | 12.53 | 11.42 | 12.15 | 22,290 | -0.49(-3.91%) |
Jul 14, 2015 | 12.60 | 12.90 | 12.33 | 12.64 | 10,424 | -0.11(-0.82%) |
Jul 13, 2015 | 12.27 | 12.75 | 11.85 | 12.75 | 9,106 | +0.38(+3.03%) |
Jul 10, 2015 | 11.27 | 12.51 | 11.26 | 12.38 | 20,010 | +0.97(+8.55%) |
Jul 09, 2015 | 12.00 | 12.30 | 11.28 | 11.40 | 17,476 | -0.45(-3.81%) |
Jul 08, 2015 | 12.13 | 12.42 | 11.25 | 11.85 | 36,347 | -0.60(-4.81%) |
Jul 07, 2015 | 12.95 | 13.05 | 12.00 | 12.45 | 38,295 | -0.75(-5.68%) |
Jul 06, 2015 | 13.95 | 13.95 | 12.78 | 13.20 | 32,196 | -0.75(-5.38%) |
Jul 02, 2015 | 14.09 | 13.95 | 13.95 | 13.95 | 19,293 | +0.00(+0.00%) |
Jul 01, 2015 | 14.25 | 15.00 | 13.88 | 13.95 | 18,403 | -0.15(-1.06%) |
Jun 30, 2015 | 14.10 | 14.85 | 13.84 | 14.10 | 15,998 | +0.60(+4.43%) |
Jun 29, 2015 | 14.55 | 15.30 | 13.50 | 13.50 | 43,287 | -0.75(-5.25%) |
Jun 26, 2015 | 15.45 | 16.20 | 13.95 | 14.25 | 239,199 | -1.05(-6.86%) |
Jun 25, 2015 | 15.75 | 15.75 | 15.15 | 15.30 | 14,534 | -0.30(-1.92%) |
Jun 24, 2015 | 16.05 | 16.20 | 15.00 | 15.60 | 18,699 | -0.60(-3.70%) |
Jun 23, 2015 | 15.60 | 16.20 | 15.45 | 16.20 | 20,819 | +0.15(+0.93%) |
Jun 22, 2015 | 16.50 | 16.95 | 15.75 | 16.05 | 34,090 | -0.45(-2.73%) |
Jun 19, 2015 | 15.30 | 16.50 | 14.74 | 16.50 | 37,492 | +1.58(+10.56%) |
Jun 18, 2015 | 14.55 | 15.43 | 14.25 | 14.92 | 34,056 | +0.38(+2.58%) |
Jun 17, 2015 | 14.25 | 16.35 | 13.80 | 14.55 | 61,553 | +0.54(+3.84%) |
Jun 16, 2015 | 13.83 | 14.55 | 13.65 | 14.01 | 20,882 | +0.21(+1.53%) |
Jun 15, 2015 | 15.30 | 15.30 | 13.80 | 13.80 | 75,484 | -0.86(-5.88%) |
Jun 12, 2015 | 16.05 | 16.05 | 14.55 | 14.66 | 27,096 | -0.64(-4.18%) |
Jun 11, 2015 | 15.30 | 15.90 | 15.00 | 15.30 | 15,774 | -0.60(-3.77%) |
Jun 10, 2015 | 15.90 | 15.90 | 15.15 | 15.90 | 11,298 | +0.45(+2.91%) |
Jun 09, 2015 | 15.45 | 15.75 | 14.43 | 15.45 | 33,461 | -0.30(-1.90%) |
Jun 08, 2015 | 16.20 | 16.20 | 15.45 | 15.75 | 19,404 | -0.45(-2.78%) |
Jun 05, 2015 | 16.35 | 16.50 | 15.75 | 16.20 | 13,435 | +0.00(+0.00%) |
Jun 04, 2015 | 16.35 | 16.43 | 16.05 | 16.20 | 17,503 | -0.15(-0.92%) |
Jun 03, 2015 | 16.05 | 16.80 | 15.75 | 16.35 | 24,051 | +0.60(+3.81%) |
Jun 02, 2015 | 16.65 | 16.65 | 15.45 | 15.75 | 20,191 | -0.30(-1.87%) |
Jun 01, 2015 | 16.20 | 16.50 | 15.75 | 16.05 | 18,560 | +0.00(+0.00%) |
May 29, 2015 | 17.85 | 17.85 | 15.90 | 16.05 | 29,306 | -1.35(-7.76%) |
May 28, 2015 | 16.05 | 18.45 | 15.45 | 17.40 | 46,394 | +1.20(+7.41%) |
May 27, 2015 | 16.05 | 16.64 | 15.45 | 16.20 | 19,944 | +0.00(+0.00%) |
May 26, 2015 | 15.75 | 18.30 | 15.15 | 16.20 | 21,031 | +0.00(+0.00%) |
May 22, 2015 | 16.65 | 16.20 | 16.20 | 16.20 | 22,886 | -0.15(-0.92%) |
May 21, 2015 | 14.70 | 18.75 | 14.25 | 16.35 | 91,687 | +1.82(+12.56%) |
May 20, 2015 | 14.82 | 15.75 | 14.26 | 14.53 | 14,145 | -0.33(-2.22%) |
May 19, 2015 | 15.30 | 15.45 | 14.40 | 14.86 | 15,931 | -0.59(-3.84%) |
May 18, 2015 | 16.50 | 16.65 | 15.30 | 15.45 | 21,036 | -0.60(-3.74%) |
May 15, 2015 | 16.05 | 16.35 | 15.30 | 16.05 | 12,186 | +0.15(+0.94%) |
May 14, 2015 | 15.30 | 16.35 | 15.00 | 15.90 | 13,836 | +0.75(+4.95%) |
May 13, 2015 | 16.80 | 17.40 | 15.15 | 15.15 | 24,970 | -1.50(-9.01%) |
May 12, 2015 | 15.15 | 19.50 | 15.00 | 16.65 | 101,234 | +2.07(+14.23%) |
May 11, 2015 | 13.65 | 15.00 | 13.65 | 14.58 | 20,569 | +0.87(+6.38%) |
May 08, 2015 | 14.25 | 14.25 | 13.25 | 13.70 | 14,692 | -0.10(-0.73%) |
May 07, 2015 | 14.85 | 15.00 | 13.50 | 13.80 | 23,280 | -0.60(-4.14%) |
May 06, 2015 | 15.45 | 15.45 | 13.50 | 14.40 | 39,811 | -0.90(-5.90%) |
May 05, 2015 | 15.75 | 15.75 | 15.00 | 15.30 | 16,794 | -0.30(-1.92%) |
May 04, 2015 | 15.60 | 15.75 | 15.00 | 15.60 | 14,694 | +0.30(+1.96%) |