Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.37 | 16.59 | 16.06 | 16.44 | 440,914 | +0.13(+0.79%) |
Apr 28, 2016 | 16.73 | 16.97 | 16.30 | 16.31 | 431,056 | -0.37(-2.21%) |
Apr 27, 2016 | 16.96 | 17.05 | 16.59 | 16.68 | 408,052 | -0.16(-0.93%) |
Apr 26, 2016 | 16.54 | 17.02 | 16.26 | 16.83 | 1,002,885 | +0.33(+2.01%) |
Apr 25, 2016 | 17.27 | 17.38 | 16.48 | 16.50 | 459,815 | -0.70(-4.07%) |
Apr 22, 2016 | 17.05 | 17.52 | 16.92 | 17.20 | 921,658 | +0.22(+1.30%) |
Apr 21, 2016 | 16.89 | 17.34 | 16.65 | 16.98 | 1,089,297 | +0.26(+1.54%) |
Apr 20, 2016 | 16.47 | 17.35 | 16.46 | 16.72 | 1,657,884 | +0.22(+1.34%) |
Apr 19, 2016 | 16.40 | 17.02 | 16.08 | 16.50 | 2,987,706 | +1.81(+12.29%) |
Apr 18, 2016 | 14.93 | 15.21 | 14.48 | 14.70 | 1,068,161 | -0.35(-2.33%) |
Apr 15, 2016 | 14.76 | 15.12 | 14.67 | 15.05 | 238,214 | +0.21(+1.43%) |
Apr 14, 2016 | 14.78 | 14.92 | 14.65 | 14.83 | 273,699 | +0.12(+0.81%) |
Apr 13, 2016 | 14.41 | 14.83 | 14.41 | 14.71 | 508,096 | +0.35(+2.44%) |
Apr 12, 2016 | 14.26 | 14.63 | 14.13 | 14.36 | 199,654 | +0.17(+1.23%) |
Apr 11, 2016 | 14.59 | 14.71 | 14.17 | 14.19 | 208,534 | -0.29(-1.97%) |
Apr 08, 2016 | 14.50 | 14.70 | 14.13 | 14.48 | 226,275 | +0.13(+0.90%) |
Apr 07, 2016 | 14.54 | 14.67 | 14.13 | 14.35 | 443,031 | -0.28(-1.89%) |
Apr 06, 2016 | 14.32 | 14.70 | 14.32 | 14.62 | 299,623 | +0.51(+3.59%) |
Apr 05, 2016 | 13.89 | 14.32 | 13.39 | 14.12 | 358,566 | +0.18(+1.26%) |
Apr 04, 2016 | 14.35 | 14.36 | 13.77 | 13.94 | 277,973 | -0.36(-2.51%) |
Apr 01, 2016 | 13.66 | 14.46 | 13.62 | 14.30 | 292,218 | +0.56(+4.09%) |
Mar 31, 2016 | 13.77 | 13.89 | 13.64 | 13.74 | 290,296 | -0.06(-0.47%) |
Mar 30, 2016 | 13.80 | 13.96 | 13.74 | 13.80 | 237,220 | +0.04(+0.27%) |
Mar 29, 2016 | 13.40 | 13.79 | 13.40 | 13.77 | 202,013 | +0.36(+2.68%) |
Mar 28, 2016 | 13.34 | 13.63 | 13.28 | 13.41 | 181,930 | +0.03(+0.24%) |
Mar 24, 2016 | 13.24 | 13.37 | 13.37 | 13.37 | 378,339 | -0.00(-0.03%) |
Mar 23, 2016 | 13.27 | 13.54 | 13.26 | 13.38 | 430,764 | +0.02(+0.14%) |
Mar 22, 2016 | 13.03 | 13.44 | 13.03 | 13.36 | 241,963 | +0.22(+1.68%) |
Mar 21, 2016 | 13.11 | 13.28 | 13.00 | 13.14 | 234,337 | -0.06(-0.42%) |
Mar 18, 2016 | 13.02 | 13.21 | 12.88 | 13.19 | 331,661 | +0.20(+1.56%) |
Mar 17, 2016 | 12.82 | 13.07 | 12.42 | 12.99 | 302,272 | +0.14(+1.08%) |
Mar 16, 2016 | 12.61 | 12.86 | 12.52 | 12.85 | 281,570 | +0.23(+1.82%) |
Mar 15, 2016 | 12.61 | 12.79 | 12.49 | 12.62 | 392,110 | -0.14(-1.08%) |
Mar 14, 2016 | 12.80 | 13.08 | 12.52 | 12.76 | 452,868 | -0.10(-0.79%) |
Mar 11, 2016 | 13.07 | 13.48 | 12.64 | 12.86 | 395,398 | -0.01(-0.07%) |
Mar 10, 2016 | 13.35 | 13.49 | 12.66 | 12.87 | 373,905 | -0.48(-3.59%) |
Mar 09, 2016 | 11.97 | 13.54 | 11.95 | 13.35 | 983,381 | +1.68(+14.36%) |
Mar 08, 2016 | 12.01 | 12.20 | 11.56 | 11.67 | 479,058 | -0.46(-3.80%) |
Mar 07, 2016 | 12.25 | 12.48 | 12.04 | 12.13 | 407,097 | -0.21(-1.72%) |
Mar 04, 2016 | 12.28 | 12.48 | 12.15 | 12.35 | 353,232 | +0.08(+0.68%) |
Mar 03, 2016 | 11.78 | 12.47 | 11.66 | 12.26 | 549,539 | +0.49(+4.15%) |
Mar 02, 2016 | 11.79 | 11.90 | 11.56 | 11.78 | 641,920 | -0.04(-0.31%) |
Mar 01, 2016 | 11.70 | 11.95 | 11.58 | 11.81 | 690,992 | +0.18(+1.58%) |
Feb 29, 2016 | 12.02 | 12.23 | 11.58 | 11.63 | 590,495 | -0.49(-4.03%) |
Feb 26, 2016 | 12.14 | 12.30 | 11.73 | 12.12 | 261,787 | +0.02(+0.15%) |
Feb 25, 2016 | 11.88 | 12.11 | 11.73 | 12.10 | 237,687 | +0.19(+1.63%) |
Feb 24, 2016 | 12.16 | 12.23 | 11.66 | 11.90 | 387,760 | -0.35(-2.86%) |
Feb 23, 2016 | 12.08 | 12.27 | 12.04 | 12.25 | 767,757 | +0.05(+0.38%) |
Feb 22, 2016 | 12.26 | 12.47 | 11.94 | 12.21 | 602,360 | -0.01(-0.08%) |
Feb 19, 2016 | 12.06 | 12.22 | 11.90 | 12.22 | 283,253 | +0.09(+0.76%) |
Feb 18, 2016 | 12.10 | 12.19 | 11.86 | 12.13 | 329,741 | -0.02(-0.15%) |
Feb 17, 2016 | 12.13 | 12.58 | 11.89 | 12.14 | 912,963 | +0.14(+1.15%) |
Feb 16, 2016 | 12.14 | 12.49 | 11.56 | 12.01 | 893,757 | -0.27(-2.18%) |
Feb 12, 2016 | 11.77 | 12.27 | 12.27 | 12.27 | 468,963 | +0.64(+5.46%) |
Feb 11, 2016 | 11.70 | 11.78 | 11.47 | 11.64 | 235,314 | -0.25(-2.09%) |
Feb 10, 2016 | 11.88 | 12.24 | 11.81 | 11.89 | 201,450 | +0.10(+0.86%) |
Feb 09, 2016 | 11.90 | 12.26 | 11.71 | 11.78 | 173,747 | -0.24(-1.99%) |
Feb 08, 2016 | 11.77 | 12.10 | 11.43 | 12.02 | 393,400 | +0.15(+1.24%) |
Feb 05, 2016 | 12.46 | 12.60 | 11.84 | 11.88 | 656,526 | -0.71(-5.64%) |
Feb 04, 2016 | 12.81 | 13.09 | 12.48 | 12.59 | 671,870 | -0.31(-2.43%) |
Feb 03, 2016 | 14.12 | 14.15 | 12.66 | 12.90 | 454,608 | -1.12(-8.02%) |
Feb 02, 2016 | 13.66 | 14.11 | 13.42 | 14.02 | 363,340 | +0.25(+1.81%) |
Feb 01, 2016 | 13.72 | 13.94 | 13.45 | 13.77 | 581,002 | -0.15(-1.06%) |
Jan 29, 2016 | 13.56 | 13.95 | 13.54 | 13.92 | 302,973 | +0.33(+2.44%) |
Jan 28, 2016 | 14.04 | 14.09 | 13.53 | 13.59 | 172,774 | -0.29(-2.06%) |
Jan 27, 2016 | 13.92 | 14.16 | 13.66 | 13.88 | 260,511 | -0.06(-0.46%) |
Jan 26, 2016 | 13.82 | 14.10 | 13.67 | 13.94 | 260,662 | +0.12(+0.87%) |
Jan 25, 2016 | 14.01 | 14.15 | 13.73 | 13.82 | 260,113 | -0.21(-1.51%) |
Jan 22, 2016 | 13.76 | 14.15 | 13.51 | 14.03 | 285,166 | +0.45(+3.32%) |
Jan 21, 2016 | 13.67 | 13.97 | 13.51 | 13.58 | 358,598 | -0.07(-0.54%) |
Jan 20, 2016 | 13.74 | 14.01 | 13.29 | 13.66 | 757,995 | -0.32(-2.31%) |
Jan 19, 2016 | 14.10 | 14.17 | 13.87 | 13.98 | 489,454 | +0.05(+0.33%) |
Jan 15, 2016 | 13.86 | 13.93 | 13.93 | 13.93 | 546,454 | -0.37(-2.58%) |
Jan 14, 2016 | 14.01 | 14.51 | 13.68 | 14.30 | 478,816 | +0.38(+2.71%) |
Jan 13, 2016 | 14.71 | 14.94 | 13.82 | 13.92 | 485,261 | -0.72(-4.91%) |
Jan 12, 2016 | 14.89 | 15.32 | 13.98 | 14.64 | 815,623 | -0.17(-1.12%) |
Jan 11, 2016 | 14.57 | 14.85 | 14.53 | 14.81 | 333,861 | +0.27(+1.84%) |
Jan 08, 2016 | 14.83 | 15.06 | 14.51 | 14.54 | 566,798 | -0.27(-1.80%) |
Jan 07, 2016 | 14.38 | 14.81 | 14.37 | 14.81 | 554,825 | +0.12(+0.82%) |
Jan 06, 2016 | 14.72 | 14.98 | 14.53 | 14.69 | 384,336 | -0.34(-2.27%) |
Jan 05, 2016 | 14.84 | 15.15 | 14.74 | 15.03 | 284,807 | +0.27(+1.81%) |
Jan 04, 2016 | 14.89 | 15.01 | 14.43 | 14.76 | 562,158 | -0.35(-2.32%) |
Dec 31, 2015 | 15.68 | 15.11 | 15.11 | 15.11 | 412,310 | -0.67(-4.26%) |
Dec 30, 2015 | 15.40 | 15.85 | 15.37 | 15.78 | 409,696 | +0.35(+2.27%) |
Dec 29, 2015 | 15.50 | 15.67 | 15.28 | 15.43 | 281,014 | +0.00(+0.00%) |
Dec 28, 2015 | 15.30 | 15.47 | 15.09 | 15.43 | 232,578 | +0.13(+0.84%) |
Dec 24, 2015 | 15.34 | 15.30 | 15.30 | 15.30 | 171,153 | +0.05(+0.30%) |
Dec 23, 2015 | 14.95 | 15.30 | 14.73 | 15.26 | 243,024 | +0.42(+2.86%) |
Dec 22, 2015 | 15.06 | 15.06 | 14.48 | 14.83 | 250,120 | -0.15(-0.98%) |
Dec 21, 2015 | 15.30 | 15.41 | 14.70 | 14.98 | 629,622 | +0.18(+1.18%) |
Dec 18, 2015 | 14.73 | 14.88 | 14.57 | 14.81 | 606,372 | +0.07(+0.50%) |
Dec 17, 2015 | 15.06 | 15.06 | 14.49 | 14.73 | 420,949 | -0.25(-1.66%) |
Dec 16, 2015 | 14.45 | 15.02 | 14.13 | 14.98 | 374,422 | +0.61(+4.23%) |
Dec 15, 2015 | 14.76 | 14.78 | 14.35 | 14.37 | 305,702 | -0.29(-1.95%) |
Dec 14, 2015 | 14.94 | 14.97 | 14.25 | 14.66 | 438,325 | -0.32(-2.15%) |
Dec 11, 2015 | 14.81 | 15.18 | 14.81 | 14.98 | 326,029 | -0.15(-0.97%) |
Dec 10, 2015 | 15.28 | 15.59 | 14.95 | 15.13 | 586,712 | -0.29(-1.85%) |
Dec 09, 2015 | 15.72 | 16.03 | 15.18 | 15.41 | 285,439 | -0.29(-1.82%) |
Dec 08, 2015 | 15.40 | 15.94 | 15.28 | 15.70 | 285,175 | +0.18(+1.19%) |
Dec 07, 2015 | 15.71 | 15.73 | 15.22 | 15.52 | 529,004 | -0.27(-1.69%) |
Dec 04, 2015 | 15.58 | 15.87 | 15.51 | 15.78 | 611,122 | +0.21(+1.36%) |
Dec 03, 2015 | 15.70 | 15.87 | 15.33 | 15.57 | 381,392 | -0.10(-0.65%) |
Dec 02, 2015 | 15.68 | 15.89 | 15.57 | 15.67 | 291,514 | +0.00(+0.00%) |
Dec 01, 2015 | 15.77 | 15.78 | 15.42 | 15.67 | 764,734 | +0.06(+0.41%) |
Nov 30, 2015 | 16.12 | 16.12 | 15.50 | 15.61 | 635,818 | -0.35(-2.19%) |
Nov 27, 2015 | 15.75 | 16.12 | 15.68 | 15.96 | 293,799 | +0.28(+1.76%) |
Nov 25, 2015 | 15.61 | 15.68 | 15.68 | 15.68 | 554,160 | +0.17(+1.07%) |
Nov 24, 2015 | 15.54 | 15.76 | 15.44 | 15.52 | 451,964 | -0.11(-0.71%) |
Nov 23, 2015 | 15.05 | 15.65 | 14.99 | 15.63 | 772,839 | +0.64(+4.30%) |
Nov 20, 2015 | 14.54 | 15.01 | 14.42 | 14.98 | 958,286 | +0.54(+3.77%) |
Nov 19, 2015 | 14.33 | 14.49 | 14.15 | 14.44 | 441,970 | +0.11(+0.77%) |
Nov 18, 2015 | 13.77 | 14.36 | 13.64 | 14.33 | 504,229 | +0.58(+4.22%) |
Nov 17, 2015 | 13.61 | 13.77 | 13.36 | 13.75 | 532,496 | +0.20(+1.50%) |
Nov 16, 2015 | 13.13 | 13.60 | 13.13 | 13.54 | 447,099 | +0.36(+2.73%) |
Nov 13, 2015 | 13.54 | 13.56 | 13.12 | 13.19 | 375,451 | -0.42(-3.11%) |
Nov 12, 2015 | 13.68 | 13.94 | 13.54 | 13.61 | 515,994 | -0.21(-1.53%) |
Nov 11, 2015 | 13.97 | 14.11 | 13.69 | 13.82 | 374,257 | -0.08(-0.60%) |
Nov 10, 2015 | 13.72 | 14.04 | 13.69 | 13.90 | 460,825 | +0.18(+1.27%) |
Nov 09, 2015 | 14.16 | 14.34 | 13.45 | 13.73 | 1,452,108 | -0.42(-2.99%) |
Nov 06, 2015 | 14.41 | 14.58 | 14.13 | 14.15 | 324,061 | -0.31(-2.17%) |
Nov 05, 2015 | 14.47 | 14.52 | 14.06 | 14.47 | 391,339 | +0.03(+0.19%) |
Nov 04, 2015 | 14.24 | 14.65 | 14.07 | 14.44 | 421,460 | +0.25(+1.75%) |
Nov 03, 2015 | 13.53 | 14.46 | 13.40 | 14.19 | 1,094,100 | +0.61(+4.48%) |
Nov 02, 2015 | 13.35 | 13.66 | 13.35 | 13.58 | 406,755 | +0.21(+1.58%) |
Oct 30, 2015 | 13.11 | 13.40 | 13.05 | 13.37 | 532,557 | +0.27(+2.04%) |
Oct 29, 2015 | 13.03 | 13.27 | 12.81 | 13.10 | 446,715 | +0.00(+0.00%) |
Oct 28, 2015 | 12.98 | 13.19 | 12.82 | 13.10 | 330,390 | +0.22(+1.72%) |
Oct 27, 2015 | 13.40 | 13.55 | 12.62 | 12.88 | 342,318 | -0.47(-3.52%) |
Oct 26, 2015 | 13.51 | 13.61 | 13.26 | 13.35 | 321,517 | -0.09(-0.69%) |
Oct 23, 2015 | 13.65 | 13.65 | 13.24 | 13.44 | 405,215 | -0.06(-0.41%) |
Oct 22, 2015 | 13.57 | 13.77 | 13.40 | 13.50 | 554,193 | +0.12(+0.90%) |
Oct 21, 2015 | 13.87 | 13.92 | 13.29 | 13.38 | 665,688 | -0.39(-2.81%) |
Oct 20, 2015 | 13.41 | 13.97 | 13.01 | 13.77 | 3,296,966 | +1.74(+14.48%) |
Oct 19, 2015 | 12.08 | 12.37 | 11.88 | 12.02 | 942,354 | -0.16(-1.29%) |
Oct 16, 2015 | 12.42 | 12.52 | 11.96 | 12.18 | 452,185 | -0.18(-1.49%) |
Oct 15, 2015 | 11.57 | 12.72 | 11.57 | 12.37 | 825,437 | +0.86(+7.45%) |
Oct 14, 2015 | 11.50 | 12.21 | 11.41 | 11.51 | 928,580 | +0.03(+0.24%) |
Oct 13, 2015 | 11.55 | 11.77 | 11.43 | 11.48 | 332,708 | -0.11(-0.95%) |
Oct 12, 2015 | 11.60 | 11.62 | 10.88 | 11.59 | 351,455 | -0.03(-0.24%) |
Oct 09, 2015 | 11.66 | 11.77 | 11.57 | 11.62 | 503,123 | -0.04(-0.32%) |
Oct 08, 2015 | 11.51 | 11.76 | 11.49 | 11.66 | 718,162 | +0.14(+1.20%) |
Oct 07, 2015 | 11.52 | 11.66 | 11.44 | 11.52 | 315,357 | +0.04(+0.32%) |
Oct 06, 2015 | 11.59 | 11.59 | 11.43 | 11.48 | 281,097 | -0.10(-0.87%) |
Oct 05, 2015 | 11.53 | 11.71 | 11.44 | 11.58 | 333,047 | +0.16(+1.37%) |
Oct 02, 2015 | 10.98 | 11.49 | 10.75 | 11.43 | 188,053 | +0.25(+2.23%) |
Oct 01, 2015 | 11.07 | 11.25 | 10.96 | 11.18 | 217,229 | +0.14(+1.25%) |
Sep 30, 2015 | 11.15 | 11.33 | 10.92 | 11.04 | 270,190 | +0.05(+0.42%) |
Sep 29, 2015 | 11.21 | 11.47 | 10.84 | 10.99 | 487,627 | -0.18(-1.65%) |
Sep 28, 2015 | 11.49 | 11.55 | 11.12 | 11.18 | 373,196 | -0.29(-2.49%) |
Sep 25, 2015 | 11.98 | 11.99 | 11.43 | 11.46 | 214,172 | -0.48(-4.01%) |
Sep 24, 2015 | 11.87 | 11.94 | 11.62 | 11.94 | 159,825 | -0.01(-0.08%) |
Sep 23, 2015 | 12.01 | 12.10 | 11.81 | 11.95 | 292,654 | -0.01(-0.08%) |
Sep 22, 2015 | 11.98 | 12.02 | 11.59 | 11.96 | 714,733 | -0.29(-2.33%) |
Sep 21, 2015 | 12.28 | 12.48 | 12.02 | 12.25 | 829,033 | +0.17(+1.37%) |
Sep 18, 2015 | 12.15 | 12.30 | 11.80 | 12.08 | 560,565 | -0.22(-1.80%) |
Sep 17, 2015 | 12.13 | 12.53 | 11.91 | 12.30 | 221,768 | +0.10(+0.83%) |
Sep 16, 2015 | 11.64 | 12.27 | 11.58 | 12.20 | 349,718 | +0.54(+4.66%) |
Sep 15, 2015 | 11.49 | 11.78 | 11.44 | 11.66 | 340,108 | +0.14(+1.20%) |
Sep 14, 2015 | 11.32 | 11.55 | 11.17 | 11.52 | 212,752 | +0.21(+1.87%) |
Sep 11, 2015 | 11.24 | 11.31 | 10.85 | 11.31 | 236,044 | -0.02(-0.16%) |
Sep 10, 2015 | 11.30 | 11.55 | 11.27 | 11.32 | 186,781 | -0.06(-0.49%) |
Sep 09, 2015 | 11.82 | 11.88 | 11.34 | 11.38 | 213,333 | -0.40(-3.36%) |
Sep 08, 2015 | 11.66 | 12.06 | 11.66 | 11.78 | 300,588 | +0.25(+2.16%) |
Sep 04, 2015 | 11.31 | 11.53 | 11.53 | 11.53 | 237,683 | +0.15(+1.30%) |
Sep 03, 2015 | 11.29 | 11.59 | 11.20 | 11.38 | 743,964 | +0.09(+0.82%) |
Sep 02, 2015 | 11.07 | 11.32 | 10.92 | 11.29 | 1,188,447 | +0.52(+4.79%) |
Sep 01, 2015 | 10.80 | 11.04 | 10.71 | 10.77 | 257,089 | -0.19(-1.76%) |
Aug 31, 2015 | 10.86 | 11.16 | 10.86 | 10.96 | 527,305 | -0.08(-0.75%) |
Aug 28, 2015 | 10.99 | 11.08 | 10.97 | 11.05 | 704,643 | -0.01(-0.08%) |
Aug 27, 2015 | 11.08 | 11.09 | 10.84 | 11.06 | 647,474 | +0.00(+0.00%) |
Aug 26, 2015 | 11.07 | 11.09 | 10.65 | 11.06 | 738,573 | +0.33(+3.09%) |
Aug 25, 2015 | 11.41 | 11.41 | 10.65 | 10.72 | 330,050 | -0.26(-2.35%) |
Aug 24, 2015 | 10.85 | 11.43 | 10.43 | 10.98 | 507,198 | -0.49(-4.26%) |
Aug 21, 2015 | 11.31 | 12.00 | 11.20 | 11.47 | 1,984,549 | +0.00(+0.00%) |
Aug 20, 2015 | 12.06 | 12.25 | 11.46 | 11.47 | 340,947 | -0.74(-6.04%) |
Aug 19, 2015 | 12.76 | 12.76 | 12.19 | 12.21 | 250,990 | -0.48(-3.78%) |
Aug 18, 2015 | 13.11 | 13.15 | 12.56 | 12.69 | 229,962 | -0.35(-2.69%) |
Aug 17, 2015 | 12.80 | 13.14 | 12.52 | 13.04 | 277,154 | +0.14(+1.07%) |
Aug 14, 2015 | 12.37 | 12.93 | 12.27 | 12.90 | 204,571 | +0.48(+3.86%) |
Aug 13, 2015 | 12.56 | 13.07 | 12.41 | 12.42 | 378,854 | -0.08(-0.66%) |
Aug 12, 2015 | 12.19 | 12.71 | 12.05 | 12.50 | 345,496 | +0.16(+1.27%) |
Aug 11, 2015 | 12.27 | 12.78 | 12.26 | 12.35 | 382,019 | +0.03(+0.22%) |
Aug 10, 2015 | 12.84 | 12.95 | 12.17 | 12.32 | 660,019 | -0.48(-3.74%) |
Aug 07, 2015 | 12.56 | 13.01 | 12.47 | 12.80 | 305,533 | +0.21(+1.68%) |
Aug 06, 2015 | 12.67 | 12.84 | 12.44 | 12.59 | 299,816 | -0.11(-0.87%) |
Aug 05, 2015 | 12.87 | 13.14 | 12.67 | 12.70 | 231,786 | -0.13(-1.01%) |
Aug 04, 2015 | 12.82 | 13.31 | 12.79 | 12.83 | 182,912 | -0.02(-0.14%) |
Aug 03, 2015 | 13.12 | 13.28 | 12.66 | 12.84 | 311,262 | -0.31(-2.38%) |
Jul 31, 2015 | 12.90 | 13.20 | 12.68 | 13.16 | 265,541 | +0.31(+2.44%) |
Jul 30, 2015 | 12.58 | 13.09 | 12.57 | 12.84 | 227,502 | +0.22(+1.75%) |
Jul 29, 2015 | 12.52 | 12.79 | 12.46 | 12.62 | 270,921 | +0.10(+0.81%) |
Jul 28, 2015 | 12.68 | 12.87 | 12.43 | 12.52 | 250,814 | -0.06(-0.44%) |
Jul 27, 2015 | 12.79 | 12.84 | 12.44 | 12.58 | 386,668 | -0.24(-1.87%) |
Jul 24, 2015 | 13.27 | 13.46 | 12.81 | 12.82 | 205,888 | -0.50(-3.74%) |
Jul 23, 2015 | 13.30 | 13.79 | 13.07 | 13.31 | 461,457 | +0.02(+0.14%) |
Jul 22, 2015 | 12.58 | 13.46 | 12.58 | 13.30 | 1,011,794 | +0.61(+4.79%) |
Jul 21, 2015 | 13.57 | 13.82 | 11.88 | 12.69 | 2,133,546 | -0.76(-5.68%) |
Jul 20, 2015 | 13.23 | 13.69 | 13.18 | 13.45 | 564,614 | +0.18(+1.39%) |
Jul 17, 2015 | 13.41 | 13.42 | 13.20 | 13.27 | 212,125 | -0.07(-0.55%) |
Jul 16, 2015 | 13.19 | 13.40 | 13.13 | 13.34 | 189,787 | +0.25(+1.90%) |
Jul 15, 2015 | 13.03 | 13.27 | 12.83 | 13.09 | 294,541 | +0.02(+0.14%) |
Jul 14, 2015 | 12.95 | 13.22 | 12.86 | 13.07 | 231,170 | +0.07(+0.57%) |
Jul 13, 2015 | 13.08 | 13.14 | 12.87 | 13.00 | 442,823 | +0.05(+0.36%) |
Jul 10, 2015 | 12.58 | 13.04 | 12.48 | 12.95 | 389,599 | +0.53(+4.23%) |
Jul 09, 2015 | 12.20 | 12.58 | 12.04 | 12.43 | 240,393 | +0.41(+3.37%) |
Jul 08, 2015 | 12.57 | 12.73 | 11.87 | 12.02 | 319,640 | -0.66(-5.23%) |
Jul 07, 2015 | 12.80 | 12.84 | 12.40 | 12.69 | 248,227 | -0.12(-0.94%) |
Jul 06, 2015 | 12.64 | 12.95 | 12.53 | 12.81 | 243,780 | -0.07(-0.57%) |
Jul 02, 2015 | 13.18 | 12.88 | 12.88 | 12.88 | 390,821 | -0.29(-2.17%) |
Jul 01, 2015 | 13.14 | 13.33 | 12.94 | 13.17 | 262,606 | +0.09(+0.70%) |
Jun 30, 2015 | 13.39 | 13.39 | 13.03 | 13.07 | 204,753 | -0.23(-1.73%) |
Jun 29, 2015 | 13.82 | 13.90 | 13.13 | 13.30 | 226,969 | -0.70(-5.00%) |
Jun 26, 2015 | 13.80 | 14.05 | 13.53 | 14.01 | 709,773 | +0.28(+2.01%) |
Jun 25, 2015 | 13.76 | 13.81 | 13.53 | 13.73 | 221,072 | +0.02(+0.13%) |
Jun 24, 2015 | 13.73 | 13.79 | 13.55 | 13.71 | 190,260 | +0.01(+0.07%) |
Jun 23, 2015 | 13.68 | 13.78 | 13.59 | 13.70 | 121,946 | +0.01(+0.07%) |
Jun 22, 2015 | 13.50 | 13.74 | 13.49 | 13.69 | 232,360 | +0.22(+1.64%) |
Jun 19, 2015 | 13.59 | 13.73 | 13.46 | 13.47 | 641,921 | -0.09(-0.68%) |
Jun 18, 2015 | 13.62 | 13.81 | 13.52 | 13.56 | 196,160 | -0.03(-0.20%) |
Jun 17, 2015 | 13.48 | 13.73 | 13.42 | 13.59 | 217,312 | +0.13(+0.96%) |
Jun 16, 2015 | 13.30 | 13.48 | 12.53 | 13.46 | 213,065 | +0.07(+0.55%) |
Jun 15, 2015 | 13.39 | 13.63 | 13.12 | 13.39 | 348,761 | -0.06(-0.41%) |
Jun 12, 2015 | 13.34 | 13.47 | 13.20 | 13.44 | 273,116 | +0.09(+0.69%) |
Jun 11, 2015 | 12.81 | 13.36 | 12.81 | 13.35 | 552,212 | +0.55(+4.32%) |
Jun 10, 2015 | 12.48 | 13.02 | 12.47 | 12.80 | 460,805 | +0.38(+3.04%) |
Jun 09, 2015 | 12.31 | 12.48 | 11.99 | 12.42 | 309,740 | +0.14(+1.13%) |
Jun 08, 2015 | 11.96 | 12.51 | 11.95 | 12.28 | 384,679 | +0.29(+2.46%) |
Jun 05, 2015 | 12.01 | 12.11 | 11.85 | 11.99 | 173,953 | -0.06(-0.46%) |
Jun 04, 2015 | 11.99 | 12.11 | 11.95 | 12.04 | 188,319 | -0.09(-0.76%) |
Jun 03, 2015 | 11.89 | 12.15 | 11.85 | 12.13 | 205,290 | +0.29(+2.49%) |
Jun 02, 2015 | 11.53 | 11.88 | 11.53 | 11.84 | 193,598 | +0.27(+2.31%) |
Jun 01, 2015 | 11.53 | 11.75 | 11.38 | 11.57 | 285,756 | +0.08(+0.72%) |
May 29, 2015 | 11.36 | 11.52 | 11.21 | 11.49 | 395,866 | +0.09(+0.81%) |
May 28, 2015 | 11.31 | 11.55 | 11.02 | 11.40 | 339,466 | +0.03(+0.24%) |
May 27, 2015 | 11.29 | 11.46 | 11.07 | 11.37 | 263,860 | +0.07(+0.65%) |
May 26, 2015 | 11.55 | 11.61 | 11.22 | 11.30 | 203,690 | -0.30(-2.62%) |
May 22, 2015 | 11.52 | 11.60 | 11.60 | 11.60 | 314,523 | +0.07(+0.64%) |
May 21, 2015 | 11.90 | 11.95 | 11.49 | 11.53 | 318,577 | -0.40(-3.36%) |
May 20, 2015 | 12.24 | 12.36 | 11.87 | 11.93 | 212,218 | -0.30(-2.45%) |
May 19, 2015 | 12.63 | 12.66 | 12.08 | 12.23 | 229,706 | -0.38(-3.00%) |
May 18, 2015 | 12.47 | 12.77 | 12.38 | 12.60 | 337,749 | +0.21(+1.71%) |
May 15, 2015 | 12.37 | 12.48 | 12.26 | 12.39 | 740,263 | +0.07(+0.60%) |
May 14, 2015 | 12.03 | 12.52 | 11.87 | 12.32 | 674,643 | +0.29(+2.45%) |
May 13, 2015 | 12.36 | 12.43 | 12.01 | 12.02 | 305,933 | -0.29(-2.32%) |
May 12, 2015 | 12.25 | 12.48 | 12.02 | 12.31 | 309,737 | +0.02(+0.15%) |
May 11, 2015 | 12.58 | 12.84 | 12.27 | 12.29 | 314,307 | -0.30(-2.41%) |
May 08, 2015 | 12.79 | 12.90 | 12.58 | 12.60 | 601,830 | -0.06(-0.51%) |
May 07, 2015 | 12.47 | 12.88 | 12.45 | 12.66 | 841,116 | +0.16(+1.25%) |
May 06, 2015 | 12.54 | 12.54 | 12.23 | 12.50 | 277,390 | -0.03(-0.22%) |
May 05, 2015 | 12.51 | 12.74 | 12.22 | 12.53 | 577,144 | -0.06(-0.44%) |
May 04, 2015 | 11.81 | 12.76 | 11.80 | 12.59 | 694,421 | +0.79(+6.72%) |