Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.13 | 12.38 | 12.03 | 12.29 | 256,900 | +0.04(+0.33%) |
Apr 28, 2016 | 12.04 | 12.91 | 11.77 | 12.25 | 340,138 | +0.15(+1.24%) |
Apr 27, 2016 | 11.05 | 12.29 | 10.83 | 12.10 | 503,791 | +1.66(+15.90%) |
Apr 26, 2016 | 9.940 | 10.64 | 9.850 | 10.44 | 165,923 | +0.55(+5.56%) |
Apr 25, 2016 | 10.25 | 10.30 | 9.790 | 9.890 | 112,047 | -0.47(-4.54%) |
Apr 22, 2016 | 9.980 | 10.38 | 9.929 | 10.36 | 145,558 | +0.37(+3.70%) |
Apr 21, 2016 | 10.12 | 10.27 | 9.950 | 9.990 | 126,605 | -0.25(-2.44%) |
Apr 20, 2016 | 10.39 | 10.40 | 10.20 | 10.24 | 120,728 | -0.19(-1.82%) |
Apr 19, 2016 | 9.490 | 10.51 | 9.420 | 10.43 | 294,533 | +1.05(+11.19%) |
Apr 18, 2016 | 9.990 | 10.30 | 9.160 | 9.380 | 763,439 | -0.74(-7.31%) |
Apr 15, 2016 | 9.980 | 10.38 | 9.980 | 10.12 | 114,209 | +0.10(+1.00%) |
Apr 14, 2016 | 10.27 | 10.33 | 10.00 | 10.02 | 237,511 | -0.23(-2.24%) |
Apr 13, 2016 | 9.700 | 10.27 | 9.610 | 10.25 | 168,793 | +0.62(+6.44%) |
Apr 12, 2016 | 9.630 | 9.750 | 9.341 | 9.630 | 189,088 | -0.01(-0.10%) |
Apr 11, 2016 | 9.830 | 10.03 | 9.610 | 9.640 | 81,603 | -0.12(-1.23%) |
Apr 08, 2016 | 9.780 | 9.960 | 9.630 | 9.760 | 78,567 | +0.14(+1.46%) |
Apr 07, 2016 | 9.770 | 9.870 | 9.530 | 9.620 | 98,082 | -0.28(-2.83%) |
Apr 06, 2016 | 9.700 | 9.950 | 9.600 | 9.900 | 56,249 | +0.19(+1.96%) |
Apr 05, 2016 | 9.850 | 9.980 | 9.710 | 9.710 | 80,502 | -0.24(-2.41%) |
Apr 04, 2016 | 10.08 | 10.29 | 9.940 | 9.950 | 96,658 | -0.13(-1.29%) |
Apr 01, 2016 | 9.720 | 10.09 | 9.670 | 10.08 | 88,932 | +0.19(+1.92%) |
Mar 31, 2016 | 10.03 | 10.12 | 9.880 | 9.890 | 121,521 | -0.16(-1.59%) |
Mar 30, 2016 | 9.960 | 10.27 | 9.860 | 10.05 | 214,471 | +0.13(+1.31%) |
Mar 29, 2016 | 9.510 | 9.990 | 9.490 | 9.920 | 110,887 | +0.37(+3.87%) |
Mar 28, 2016 | 9.830 | 9.900 | 9.470 | 9.550 | 88,414 | -0.22(-2.25%) |
Mar 24, 2016 | 9.490 | 9.770 | 9.770 | 9.770 | 97,400 | +0.24(+2.52%) |
Mar 23, 2016 | 10.15 | 10.15 | 9.500 | 9.530 | 133,772 | -0.67(-6.57%) |
Mar 22, 2016 | 10.28 | 10.33 | 10.10 | 10.20 | 145,342 | -0.14(-1.35%) |
Mar 21, 2016 | 11.06 | 11.11 | 10.27 | 10.34 | 143,036 | -0.81(-7.26%) |
Mar 18, 2016 | 10.73 | 11.19 | 10.73 | 11.15 | 296,578 | +0.48(+4.50%) |
Mar 17, 2016 | 10.59 | 10.75 | 10.39 | 10.67 | 90,764 | +0.07(+0.66%) |
Mar 16, 2016 | 10.24 | 10.67 | 10.24 | 10.60 | 92,483 | +0.34(+3.31%) |
Mar 15, 2016 | 10.66 | 10.73 | 10.20 | 10.26 | 105,585 | -0.52(-4.82%) |
Mar 14, 2016 | 10.64 | 10.93 | 10.64 | 10.78 | 116,101 | +0.08(+0.75%) |
Mar 11, 2016 | 10.56 | 10.73 | 10.54 | 10.70 | 91,988 | +0.26(+2.49%) |
Mar 10, 2016 | 10.68 | 10.76 | 10.24 | 10.44 | 130,580 | -0.22(-2.06%) |
Mar 09, 2016 | 10.47 | 10.80 | 10.41 | 10.66 | 122,861 | +0.28(+2.70%) |
Mar 08, 2016 | 10.78 | 10.84 | 10.36 | 10.38 | 200,128 | -0.52(-4.77%) |
Mar 07, 2016 | 10.21 | 10.92 | 10.21 | 10.90 | 146,672 | +0.65(+6.34%) |
Mar 04, 2016 | 10.73 | 10.73 | 10.20 | 10.25 | 222,444 | -0.48(-4.47%) |
Mar 03, 2016 | 10.53 | 10.79 | 10.48 | 10.73 | 208,830 | +0.12(+1.13%) |
Mar 02, 2016 | 9.960 | 10.64 | 9.960 | 10.61 | 146,122 | +0.65(+6.53%) |
Mar 01, 2016 | 9.840 | 10.09 | 9.690 | 9.960 | 255,522 | +0.17(+1.74%) |
Feb 29, 2016 | 9.820 | 9.900 | 9.580 | 9.790 | 357,383 | -0.06(-0.61%) |
Feb 26, 2016 | 10.11 | 10.13 | 9.840 | 9.850 | 193,552 | -0.18(-1.79%) |
Feb 25, 2016 | 9.930 | 10.10 | 9.790 | 10.03 | 118,197 | +0.15(+1.52%) |
Feb 24, 2016 | 9.780 | 10.00 | 9.700 | 9.880 | 204,856 | -0.02(-0.20%) |
Feb 23, 2016 | 10.02 | 10.15 | 9.820 | 9.900 | 201,532 | -0.18(-1.79%) |
Feb 22, 2016 | 10.22 | 10.27 | 10.03 | 10.08 | 158,204 | +0.03(+0.30%) |
Feb 19, 2016 | 10.06 | 10.21 | 9.980 | 10.05 | 273,310 | -0.04(-0.40%) |
Feb 18, 2016 | 9.750 | 10.16 | 9.560 | 10.09 | 249,488 | +0.40(+4.13%) |
Feb 17, 2016 | 10.11 | 10.47 | 9.660 | 9.690 | 419,732 | -0.30(-3.00%) |
Feb 16, 2016 | 9.940 | 10.29 | 9.710 | 9.990 | 131,697 | +0.19(+1.94%) |
Feb 12, 2016 | 9.540 | 9.800 | 9.800 | 9.800 | 146,000 | +0.40(+4.26%) |
Feb 11, 2016 | 9.450 | 9.630 | 9.250 | 9.400 | 182,179 | -0.25(-2.59%) |
Feb 10, 2016 | 9.580 | 10.09 | 9.500 | 9.650 | 247,198 | +0.15(+1.58%) |
Feb 09, 2016 | 9.440 | 9.910 | 9.440 | 9.500 | 177,463 | -0.14(-1.45%) |
Feb 08, 2016 | 9.650 | 9.690 | 9.250 | 9.640 | 205,286 | +0.04(+0.42%) |
Feb 05, 2016 | 10.02 | 10.02 | 9.420 | 9.600 | 252,298 | -0.45(-4.48%) |
Feb 04, 2016 | 10.28 | 10.51 | 9.710 | 10.05 | 279,038 | -0.25(-2.43%) |
Feb 03, 2016 | 10.26 | 10.33 | 9.860 | 10.30 | 259,324 | +0.10(+0.98%) |
Feb 02, 2016 | 9.900 | 10.24 | 9.700 | 10.20 | 528,723 | +0.44(+4.51%) |
Feb 01, 2016 | 9.110 | 9.780 | 8.960 | 9.760 | 277,087 | +0.57(+6.20%) |
Jan 29, 2016 | 8.650 | 9.440 | 8.650 | 9.190 | 521,175 | +0.58(+6.74%) |
Jan 28, 2016 | 8.350 | 9.390 | 8.340 | 8.610 | 311,374 | +0.82(+10.53%) |
Jan 27, 2016 | 8.120 | 8.120 | 7.750 | 7.790 | 116,533 | -0.25(-3.11%) |
Jan 26, 2016 | 7.700 | 8.170 | 7.610 | 8.040 | 80,941 | +0.40(+5.24%) |
Jan 25, 2016 | 8.070 | 8.070 | 7.620 | 7.640 | 100,124 | -0.43(-5.33%) |
Jan 22, 2016 | 7.900 | 8.120 | 7.850 | 8.070 | 136,157 | +0.33(+4.26%) |
Jan 21, 2016 | 7.630 | 7.830 | 7.480 | 7.740 | 141,215 | +0.15(+1.98%) |
Jan 20, 2016 | 7.400 | 7.780 | 7.110 | 7.590 | 206,019 | +0.09(+1.20%) |
Jan 19, 2016 | 7.680 | 7.680 | 7.350 | 7.500 | 206,064 | -0.07(-0.92%) |
Jan 15, 2016 | 7.530 | 7.570 | 7.570 | 7.570 | 160,700 | -0.23(-2.95%) |
Jan 14, 2016 | 7.310 | 7.870 | 7.180 | 7.800 | 136,781 | +0.48(+6.56%) |
Jan 13, 2016 | 8.080 | 8.260 | 7.200 | 7.320 | 201,209 | -0.76(-9.41%) |
Jan 12, 2016 | 8.050 | 8.125 | 7.815 | 8.080 | 162,883 | +0.23(+2.93%) |
Jan 11, 2016 | 8.250 | 8.355 | 7.830 | 7.850 | 191,101 | -0.27(-3.33%) |
Jan 08, 2016 | 7.910 | 8.300 | 7.745 | 8.120 | 206,116 | +0.25(+3.18%) |
Jan 07, 2016 | 8.000 | 8.060 | 7.810 | 7.870 | 161,855 | -0.29(-3.55%) |
Jan 06, 2016 | 8.190 | 8.340 | 8.120 | 8.160 | 168,634 | -0.14(-1.69%) |
Jan 05, 2016 | 8.590 | 8.590 | 8.260 | 8.300 | 127,070 | -0.25(-2.92%) |
Jan 04, 2016 | 8.670 | 8.730 | 8.310 | 8.550 | 190,428 | -0.25(-2.84%) |
Dec 31, 2015 | 8.820 | 8.800 | 8.800 | 8.800 | 183,900 | -0.08(-0.90%) |
Dec 30, 2015 | 9.050 | 9.170 | 8.850 | 8.880 | 144,498 | -0.18(-1.99%) |
Dec 29, 2015 | 9.320 | 9.390 | 8.990 | 9.060 | 138,104 | -0.22(-2.37%) |
Dec 28, 2015 | 9.360 | 9.460 | 9.270 | 9.280 | 92,708 | -0.12(-1.28%) |
Dec 24, 2015 | 9.200 | 9.400 | 9.400 | 9.400 | 68,600 | +0.17(+1.84%) |
Dec 23, 2015 | 9.380 | 9.440 | 9.110 | 9.230 | 200,840 | -0.12(-1.28%) |
Dec 22, 2015 | 9.320 | 9.400 | 9.080 | 9.350 | 81,837 | +0.04(+0.43%) |
Dec 21, 2015 | 9.050 | 9.390 | 8.950 | 9.310 | 158,043 | +0.28(+3.10%) |
Dec 18, 2015 | 9.240 | 9.290 | 8.900 | 9.030 | 308,400 | -0.24(-2.59%) |
Dec 17, 2015 | 9.350 | 9.560 | 9.200 | 9.270 | 199,728 | -0.12(-1.28%) |
Dec 16, 2015 | 9.240 | 9.550 | 9.240 | 9.390 | 198,583 | +0.13(+1.40%) |
Dec 15, 2015 | 9.020 | 9.360 | 8.940 | 9.260 | 188,951 | +0.31(+3.46%) |
Dec 14, 2015 | 9.020 | 9.320 | 8.910 | 8.950 | 247,799 | -0.10(-1.10%) |
Dec 11, 2015 | 8.860 | 9.080 | 8.754 | 9.050 | 241,285 | +0.02(+0.22%) |
Dec 10, 2015 | 9.010 | 9.240 | 9.000 | 9.030 | 201,240 | +0.02(+0.22%) |
Dec 09, 2015 | 9.130 | 9.270 | 8.890 | 9.010 | 127,730 | -0.17(-1.85%) |
Dec 08, 2015 | 9.280 | 9.290 | 9.100 | 9.180 | 127,099 | -0.21(-2.24%) |
Dec 07, 2015 | 9.390 | 9.553 | 9.180 | 9.390 | 144,172 | -0.04(-0.42%) |
Dec 04, 2015 | 9.670 | 9.670 | 9.370 | 9.430 | 103,900 | -0.23(-2.38%) |
Dec 03, 2015 | 9.830 | 9.950 | 9.580 | 9.660 | 75,040 | -0.09(-0.92%) |
Dec 02, 2015 | 10.29 | 10.32 | 9.660 | 9.750 | 331,470 | -0.54(-5.25%) |
Dec 01, 2015 | 10.16 | 10.50 | 10.01 | 10.29 | 183,891 | +0.15(+1.48%) |
Nov 30, 2015 | 9.720 | 10.20 | 9.680 | 10.14 | 226,188 | +0.42(+4.32%) |
Nov 27, 2015 | 10.04 | 10.04 | 9.650 | 9.720 | 92,114 | -0.36(-3.57%) |
Nov 25, 2015 | 9.660 | 10.08 | 10.08 | 10.08 | 227,300 | +0.44(+4.56%) |
Nov 24, 2015 | 9.620 | 9.730 | 9.510 | 9.640 | 174,046 | -0.01(-0.10%) |
Nov 23, 2015 | 9.520 | 9.780 | 9.500 | 9.650 | 149,995 | +0.08(+0.84%) |
Nov 20, 2015 | 9.500 | 9.725 | 9.450 | 9.570 | 129,722 | +0.07(+0.74%) |
Nov 19, 2015 | 9.570 | 9.610 | 9.300 | 9.500 | 124,605 | -0.09(-0.94%) |
Nov 18, 2015 | 9.400 | 9.780 | 9.280 | 9.590 | 188,799 | +0.28(+3.01%) |
Nov 17, 2015 | 9.440 | 9.660 | 9.240 | 9.310 | 203,836 | -0.13(-1.38%) |
Nov 16, 2015 | 9.290 | 9.450 | 9.050 | 9.440 | 173,025 | +0.17(+1.83%) |
Nov 13, 2015 | 9.170 | 9.510 | 9.010 | 9.270 | 215,887 | +0.01(+0.11%) |
Nov 12, 2015 | 9.770 | 9.850 | 9.250 | 9.260 | 300,668 | -0.60(-6.09%) |
Nov 11, 2015 | 10.27 | 10.27 | 9.810 | 9.860 | 141,383 | -0.36(-3.52%) |
Nov 10, 2015 | 10.44 | 10.55 | 10.07 | 10.22 | 201,944 | -0.26(-2.48%) |
Nov 09, 2015 | 10.85 | 11.04 | 10.48 | 10.48 | 186,582 | -0.43(-3.94%) |
Nov 06, 2015 | 10.77 | 10.94 | 10.67 | 10.91 | 210,924 | +0.15(+1.39%) |
Nov 05, 2015 | 10.62 | 10.84 | 10.43 | 10.76 | 195,804 | +0.11(+1.03%) |
Nov 04, 2015 | 11.01 | 11.02 | 10.46 | 10.65 | 186,388 | -0.35(-3.18%) |
Nov 03, 2015 | 10.45 | 11.17 | 10.37 | 11.00 | 435,546 | +0.50(+4.76%) |
Nov 02, 2015 | 9.740 | 10.75 | 9.705 | 10.50 | 447,302 | +0.79(+8.14%) |
Oct 30, 2015 | 9.940 | 10.01 | 9.500 | 9.710 | 308,368 | -0.24(-2.41%) |
Oct 29, 2015 | 10.25 | 10.46 | 9.905 | 9.950 | 423,465 | -0.37(-3.59%) |
Oct 28, 2015 | 10.24 | 10.32 | 9.610 | 10.32 | 567,153 | +0.07(+0.68%) |
Oct 27, 2015 | 11.11 | 11.43 | 9.910 | 10.25 | 1,067,622 | -1.93(-15.85%) |
Oct 26, 2015 | 12.88 | 13.04 | 11.59 | 12.18 | 473,587 | -0.76(-5.87%) |
Oct 23, 2015 | 12.95 | 13.02 | 12.56 | 12.94 | 218,563 | +0.14(+1.09%) |
Oct 22, 2015 | 12.87 | 13.00 | 12.58 | 12.80 | 322,423 | +0.07(+0.55%) |
Oct 21, 2015 | 13.75 | 13.88 | 12.66 | 12.73 | 236,189 | -1.04(-7.55%) |
Oct 20, 2015 | 13.15 | 13.87 | 13.02 | 13.77 | 153,945 | +0.62(+4.71%) |
Oct 19, 2015 | 12.74 | 13.22 | 12.66 | 13.15 | 207,421 | +0.33(+2.57%) |
Oct 16, 2015 | 12.80 | 12.94 | 12.35 | 12.82 | 196,533 | +0.08(+0.63%) |
Oct 15, 2015 | 12.64 | 12.76 | 12.11 | 12.74 | 276,899 | +0.10(+0.79%) |
Oct 14, 2015 | 13.52 | 13.52 | 12.54 | 12.64 | 514,974 | -0.86(-6.37%) |
Oct 13, 2015 | 13.50 | 13.89 | 13.43 | 13.50 | 113,594 | -0.03(-0.22%) |
Oct 12, 2015 | 13.85 | 13.91 | 13.47 | 13.53 | 97,989 | -0.29(-2.10%) |
Oct 09, 2015 | 14.11 | 14.31 | 13.56 | 13.82 | 209,844 | -0.29(-2.06%) |
Oct 08, 2015 | 13.86 | 14.45 | 13.79 | 14.11 | 198,096 | +0.25(+1.80%) |
Oct 07, 2015 | 13.58 | 13.96 | 13.55 | 13.86 | 121,514 | +0.38(+2.82%) |
Oct 06, 2015 | 13.63 | 13.95 | 13.46 | 13.48 | 129,377 | -0.14(-1.03%) |
Oct 05, 2015 | 13.17 | 13.67 | 13.17 | 13.62 | 120,113 | +0.57(+4.37%) |
Oct 02, 2015 | 12.55 | 13.06 | 12.35 | 13.05 | 152,159 | +0.45(+3.57%) |
Oct 01, 2015 | 12.46 | 12.70 | 12.30 | 12.60 | 169,122 | +0.16(+1.29%) |
Sep 30, 2015 | 12.76 | 12.76 | 12.43 | 12.44 | 248,400 | -0.18(-1.43%) |
Sep 29, 2015 | 12.75 | 12.75 | 12.52 | 12.62 | 98,931 | -0.09(-0.71%) |
Sep 28, 2015 | 13.09 | 13.21 | 12.64 | 12.71 | 129,135 | -0.46(-3.49%) |
Sep 25, 2015 | 13.23 | 13.35 | 12.93 | 13.17 | 184,183 | +0.09(+0.69%) |
Sep 24, 2015 | 13.07 | 13.39 | 13.02 | 13.08 | 204,368 | -0.06(-0.46%) |
Sep 23, 2015 | 12.80 | 13.18 | 12.63 | 13.14 | 219,614 | +0.39(+3.06%) |
Sep 22, 2015 | 13.27 | 13.50 | 12.60 | 12.75 | 152,769 | -0.70(-5.20%) |
Sep 21, 2015 | 13.43 | 13.75 | 13.25 | 13.45 | 191,002 | +0.12(+0.90%) |
Sep 18, 2015 | 13.40 | 13.78 | 13.30 | 13.33 | 534,558 | -0.20(-1.48%) |
Sep 17, 2015 | 13.76 | 13.87 | 13.51 | 13.53 | 178,662 | -0.19(-1.38%) |
Sep 16, 2015 | 13.45 | 13.88 | 13.44 | 13.72 | 172,664 | +0.19(+1.40%) |
Sep 15, 2015 | 13.36 | 13.66 | 13.22 | 13.53 | 124,671 | +0.17(+1.27%) |
Sep 14, 2015 | 13.30 | 13.47 | 13.01 | 13.36 | 144,477 | +0.06(+0.45%) |
Sep 11, 2015 | 13.32 | 13.46 | 13.06 | 13.30 | 141,170 | -0.13(-0.97%) |
Sep 10, 2015 | 13.75 | 13.80 | 13.39 | 13.43 | 118,542 | -0.36(-2.61%) |
Sep 09, 2015 | 13.65 | 13.82 | 13.53 | 13.79 | 194,125 | +0.22(+1.62%) |
Sep 08, 2015 | 12.90 | 13.66 | 12.84 | 13.57 | 231,338 | +0.80(+6.26%) |
Sep 04, 2015 | 12.59 | 12.77 | 12.77 | 12.77 | 184,500 | -0.02(-0.16%) |
Sep 03, 2015 | 12.77 | 12.92 | 12.61 | 12.79 | 289,816 | +0.05(+0.39%) |
Sep 02, 2015 | 13.08 | 13.10 | 12.46 | 12.74 | 217,764 | -0.14(-1.09%) |
Sep 01, 2015 | 12.95 | 13.30 | 12.81 | 12.88 | 252,473 | -0.34(-2.57%) |
Aug 31, 2015 | 12.91 | 13.56 | 12.84 | 13.22 | 241,639 | +0.20(+1.54%) |
Aug 28, 2015 | 12.84 | 13.15 | 12.68 | 13.02 | 209,364 | +0.17(+1.32%) |
Aug 27, 2015 | 12.78 | 13.15 | 12.42 | 12.85 | 229,464 | +0.19(+1.50%) |
Aug 26, 2015 | 12.52 | 12.73 | 12.23 | 12.66 | 322,383 | +0.38(+3.09%) |
Aug 25, 2015 | 12.94 | 12.94 | 12.21 | 12.28 | 297,095 | -0.23(-1.84%) |
Aug 24, 2015 | 12.48 | 13.00 | 12.27 | 12.51 | 354,254 | -0.75(-5.66%) |
Aug 21, 2015 | 13.12 | 13.34 | 13.12 | 13.26 | 319,448 | +0.11(+0.84%) |
Aug 20, 2015 | 13.39 | 13.39 | 13.09 | 13.15 | 225,870 | -0.32(-2.38%) |
Aug 19, 2015 | 13.81 | 14.06 | 13.45 | 13.47 | 210,363 | -0.42(-3.02%) |
Aug 18, 2015 | 14.39 | 14.46 | 13.80 | 13.89 | 171,200 | -0.51(-3.54%) |
Aug 17, 2015 | 14.41 | 14.64 | 14.09 | 14.40 | 289,040 | -0.16(-1.10%) |
Aug 14, 2015 | 14.57 | 14.80 | 14.37 | 14.56 | 127,920 | -0.01(-0.07%) |
Aug 13, 2015 | 14.84 | 15.00 | 14.49 | 14.57 | 176,749 | -0.23(-1.55%) |
Aug 12, 2015 | 14.68 | 14.88 | 14.36 | 14.80 | 171,783 | +0.00(+0.00%) |
Aug 11, 2015 | 14.74 | 14.95 | 14.32 | 14.80 | 278,030 | -0.08(-0.54%) |
Aug 10, 2015 | 14.35 | 14.90 | 14.19 | 14.88 | 299,836 | +0.66(+4.64%) |
Aug 07, 2015 | 13.85 | 14.64 | 13.85 | 14.22 | 276,370 | +0.19(+1.35%) |
Aug 06, 2015 | 12.98 | 14.83 | 12.81 | 14.03 | 473,169 | +1.16(+9.01%) |
Aug 05, 2015 | 12.83 | 13.25 | 12.50 | 12.87 | 288,291 | +0.19(+1.50%) |
Aug 04, 2015 | 12.99 | 13.40 | 12.57 | 12.68 | 291,994 | -0.08(-0.63%) |
Aug 03, 2015 | 13.16 | 13.19 | 12.69 | 12.76 | 220,837 | -0.43(-3.26%) |
Jul 31, 2015 | 13.30 | 13.49 | 13.10 | 13.19 | 144,613 | -0.05(-0.38%) |
Jul 30, 2015 | 13.40 | 13.63 | 13.11 | 13.24 | 170,014 | -0.27(-2.00%) |
Jul 29, 2015 | 13.26 | 13.84 | 13.09 | 13.51 | 145,932 | +0.23(+1.73%) |
Jul 28, 2015 | 13.34 | 13.52 | 12.95 | 13.28 | 207,683 | +0.05(+0.38%) |
Jul 27, 2015 | 13.35 | 13.73 | 13.10 | 13.23 | 212,561 | -0.26(-1.93%) |
Jul 24, 2015 | 13.66 | 13.90 | 13.43 | 13.49 | 190,578 | -0.23(-1.68%) |
Jul 23, 2015 | 14.28 | 14.30 | 13.66 | 13.72 | 206,360 | -0.53(-3.72%) |
Jul 22, 2015 | 13.73 | 14.30 | 13.61 | 14.25 | 124,247 | +0.43(+3.11%) |
Jul 21, 2015 | 13.89 | 14.16 | 13.73 | 13.82 | 268,611 | -0.04(-0.29%) |
Jul 20, 2015 | 13.77 | 14.14 | 13.54 | 13.86 | 145,462 | +0.06(+0.43%) |
Jul 17, 2015 | 14.25 | 14.53 | 13.69 | 13.80 | 188,025 | -0.46(-3.23%) |
Jul 16, 2015 | 14.21 | 14.86 | 14.02 | 14.26 | 190,613 | +0.17(+1.21%) |
Jul 15, 2015 | 14.11 | 14.26 | 13.85 | 14.09 | 172,331 | -0.05(-0.35%) |
Jul 14, 2015 | 13.78 | 14.18 | 13.64 | 14.14 | 175,226 | +0.34(+2.46%) |
Jul 13, 2015 | 13.63 | 13.96 | 13.30 | 13.80 | 270,052 | +0.29(+2.15%) |
Jul 10, 2015 | 13.67 | 13.84 | 13.23 | 13.51 | 239,631 | +0.01(+0.07%) |
Jul 09, 2015 | 13.04 | 13.62 | 13.00 | 13.50 | 273,027 | +0.67(+5.22%) |
Jul 08, 2015 | 12.51 | 12.92 | 12.15 | 12.83 | 264,404 | +0.17(+1.34%) |
Jul 07, 2015 | 12.69 | 12.80 | 12.35 | 12.66 | 299,997 | -0.05(-0.39%) |
Jul 06, 2015 | 12.67 | 12.82 | 12.55 | 12.71 | 282,749 | -0.12(-0.94%) |
Jul 02, 2015 | 12.98 | 12.83 | 12.83 | 12.83 | 223,400 | -0.10(-0.77%) |
Jul 01, 2015 | 12.79 | 13.15 | 12.69 | 12.93 | 261,451 | +0.28(+2.21%) |
Jun 30, 2015 | 13.10 | 13.35 | 12.53 | 12.65 | 361,977 | -0.55(-4.17%) |
Jun 29, 2015 | 14.15 | 14.28 | 13.17 | 13.20 | 305,044 | -1.08(-7.56%) |
Jun 26, 2015 | 14.30 | 14.63 | 14.05 | 14.28 | 883,374 | -0.02(-0.14%) |
Jun 25, 2015 | 14.61 | 14.61 | 14.03 | 14.30 | 193,397 | -0.31(-2.12%) |
Jun 24, 2015 | 14.89 | 14.91 | 14.50 | 14.61 | 176,869 | -0.26(-1.75%) |
Jun 23, 2015 | 14.82 | 14.92 | 14.54 | 14.87 | 128,434 | +0.10(+0.68%) |
Jun 22, 2015 | 14.94 | 14.99 | 14.66 | 14.77 | 170,886 | -0.03(-0.20%) |
Jun 19, 2015 | 14.46 | 14.87 | 14.34 | 14.80 | 464,821 | +0.34(+2.35%) |
Jun 18, 2015 | 14.02 | 14.50 | 14.01 | 14.46 | 185,847 | +0.50(+3.58%) |
Jun 17, 2015 | 13.77 | 14.21 | 13.77 | 13.96 | 236,078 | +0.20(+1.45%) |
Jun 16, 2015 | 13.56 | 13.85 | 13.37 | 13.76 | 451,996 | +0.16(+1.18%) |
Jun 15, 2015 | 13.43 | 13.68 | 13.04 | 13.60 | 205,660 | +0.00(+0.00%) |
Jun 12, 2015 | 13.69 | 13.69 | 13.48 | 13.60 | 150,866 | -0.10(-0.73%) |
Jun 11, 2015 | 13.68 | 13.70 | 13.55 | 13.70 | 154,800 | +0.02(+0.15%) |
Jun 10, 2015 | 13.80 | 13.81 | 13.63 | 13.68 | 275,583 | -0.08(-0.58%) |
Jun 09, 2015 | 13.69 | 14.03 | 13.47 | 13.76 | 308,568 | +0.10(+0.73%) |
Jun 08, 2015 | 13.77 | 13.77 | 13.49 | 13.66 | 172,032 | -0.18(-1.30%) |
Jun 05, 2015 | 13.63 | 13.86 | 13.40 | 13.84 | 126,251 | +0.18(+1.32%) |
Jun 04, 2015 | 13.81 | 13.91 | 13.55 | 13.66 | 121,491 | -0.24(-1.73%) |
Jun 03, 2015 | 13.87 | 14.05 | 13.77 | 13.90 | 184,329 | +0.06(+0.43%) |
Jun 02, 2015 | 13.83 | 14.03 | 13.68 | 13.84 | 208,954 | -0.07(-0.50%) |
Jun 01, 2015 | 13.87 | 14.04 | 13.40 | 13.91 | 278,165 | +0.22(+1.61%) |
May 29, 2015 | 13.91 | 14.00 | 13.66 | 13.69 | 240,650 | -0.25(-1.79%) |
May 28, 2015 | 13.91 | 14.07 | 13.66 | 13.94 | 207,464 | -0.03(-0.21%) |
May 27, 2015 | 13.84 | 14.06 | 13.48 | 13.97 | 287,088 | +0.11(+0.79%) |
May 26, 2015 | 14.02 | 14.17 | 13.61 | 13.86 | 271,975 | -0.19(-1.35%) |
May 22, 2015 | 14.19 | 14.05 | 14.05 | 14.05 | 127,900 | -0.17(-1.20%) |
May 21, 2015 | 14.30 | 14.36 | 14.00 | 14.22 | 192,088 | -0.13(-0.91%) |
May 20, 2015 | 14.05 | 14.42 | 14.04 | 14.35 | 167,378 | +0.35(+2.50%) |
May 19, 2015 | 14.13 | 14.17 | 13.81 | 14.00 | 165,127 | -0.16(-1.13%) |
May 18, 2015 | 14.13 | 14.22 | 13.83 | 14.16 | 283,724 | -0.02(-0.14%) |
May 15, 2015 | 14.17 | 14.34 | 13.95 | 14.18 | 142,588 | -0.04(-0.28%) |
May 14, 2015 | 14.31 | 14.43 | 13.88 | 14.22 | 263,611 | -0.02(-0.14%) |
May 13, 2015 | 13.96 | 14.28 | 13.82 | 14.24 | 211,040 | +0.38(+2.74%) |
May 12, 2015 | 14.56 | 14.67 | 13.76 | 13.86 | 376,764 | -0.75(-5.13%) |
May 11, 2015 | 14.17 | 15.00 | 14.10 | 14.61 | 215,133 | +0.45(+3.18%) |
May 08, 2015 | 14.57 | 14.70 | 14.13 | 14.16 | 214,912 | -0.24(-1.67%) |
May 07, 2015 | 14.05 | 14.46 | 13.70 | 14.40 | 296,946 | +0.30(+2.13%) |
May 06, 2015 | 14.82 | 14.89 | 13.90 | 14.10 | 359,531 | -0.66(-4.47%) |
May 05, 2015 | 16.07 | 16.34 | 14.47 | 14.76 | 539,543 | -1.24(-7.75%) |
May 04, 2015 | 16.30 | 16.58 | 15.88 | 16.00 | 277,776 | -0.32(-1.96%) |