Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.38 | 11.39 | 10.82 | 11.09 | 1,548,799 | -0.31(-2.72%) |
Apr 28, 2016 | 11.92 | 12.02 | 11.34 | 11.40 | 940,043 | -0.63(-5.24%) |
Apr 27, 2016 | 12.09 | 12.17 | 11.97 | 12.03 | 900,412 | -0.11(-0.91%) |
Apr 26, 2016 | 12.23 | 12.28 | 11.94 | 12.14 | 917,635 | -0.07(-0.57%) |
Apr 25, 2016 | 12.38 | 12.59 | 12.09 | 12.21 | 500,634 | -0.19(-1.53%) |
Apr 22, 2016 | 12.35 | 12.57 | 12.34 | 12.40 | 1,061,486 | +0.10(+0.81%) |
Apr 21, 2016 | 12.30 | 12.77 | 12.28 | 12.30 | 886,519 | +0.10(+0.82%) |
Apr 20, 2016 | 11.94 | 12.50 | 11.94 | 12.20 | 846,196 | +0.18(+1.50%) |
Apr 19, 2016 | 12.12 | 12.17 | 11.91 | 12.02 | 648,183 | -0.08(-0.66%) |
Apr 18, 2016 | 11.99 | 12.32 | 11.85 | 12.10 | 535,939 | +0.07(+0.58%) |
Apr 15, 2016 | 11.90 | 12.19 | 11.80 | 12.03 | 949,455 | +0.14(+1.18%) |
Apr 14, 2016 | 11.97 | 12.01 | 11.76 | 11.89 | 882,147 | -0.09(-0.75%) |
Apr 13, 2016 | 11.84 | 12.07 | 11.71 | 11.98 | 862,024 | +0.27(+2.31%) |
Apr 12, 2016 | 11.89 | 12.04 | 11.63 | 11.71 | 847,822 | -0.15(-1.26%) |
Apr 11, 2016 | 11.76 | 12.19 | 11.66 | 11.86 | 1,074,113 | +0.20(+1.72%) |
Apr 08, 2016 | 11.72 | 11.89 | 11.34 | 11.66 | 692,168 | +0.11(+0.95%) |
Apr 07, 2016 | 11.58 | 11.84 | 11.36 | 11.55 | 1,108,723 | -0.18(-1.53%) |
Apr 06, 2016 | 11.33 | 11.80 | 11.23 | 11.73 | 1,063,357 | +0.45(+3.99%) |
Apr 05, 2016 | 10.92 | 11.33 | 10.76 | 11.28 | 832,784 | +0.20(+1.81%) |
Apr 04, 2016 | 11.41 | 11.51 | 11.03 | 11.08 | 963,683 | -0.33(-2.89%) |
Apr 01, 2016 | 11.07 | 11.50 | 10.96 | 11.41 | 1,110,659 | +0.14(+1.24%) |
Mar 31, 2016 | 10.65 | 11.34 | 10.61 | 11.27 | 1,733,777 | +0.63(+5.92%) |
Mar 30, 2016 | 10.79 | 10.85 | 10.50 | 10.64 | 1,122,087 | -0.03(-0.28%) |
Mar 29, 2016 | 10.24 | 10.87 | 10.18 | 10.67 | 1,595,230 | +0.38(+3.69%) |
Mar 28, 2016 | 10.16 | 10.37 | 9.920 | 10.29 | 748,926 | +0.15(+1.48%) |
Mar 24, 2016 | 10.12 | 10.14 | 10.14 | 10.14 | 561,200 | -0.08(-0.78%) |
Mar 23, 2016 | 10.09 | 10.45 | 10.09 | 10.22 | 2,053,123 | +0.11(+1.09%) |
Mar 22, 2016 | 9.840 | 10.19 | 9.760 | 10.11 | 673,874 | +0.21(+2.12%) |
Mar 21, 2016 | 10.08 | 10.26 | 9.860 | 9.900 | 663,253 | -0.21(-2.08%) |
Mar 18, 2016 | 10.08 | 10.38 | 9.990 | 10.11 | 2,111,803 | +0.10(+1.00%) |
Mar 17, 2016 | 9.620 | 10.06 | 9.590 | 10.01 | 638,584 | +0.30(+3.09%) |
Mar 16, 2016 | 9.310 | 9.750 | 9.260 | 9.710 | 1,388,465 | +0.36(+3.85%) |
Mar 15, 2016 | 9.900 | 10.01 | 9.290 | 9.350 | 780,811 | -0.64(-6.41%) |
Mar 14, 2016 | 9.660 | 10.01 | 9.590 | 9.990 | 1,162,827 | +0.30(+3.10%) |
Mar 11, 2016 | 9.380 | 9.705 | 9.050 | 9.690 | 697,524 | +0.43(+4.64%) |
Mar 10, 2016 | 9.510 | 9.580 | 9.070 | 9.260 | 774,227 | -0.17(-1.80%) |
Mar 09, 2016 | 9.780 | 9.910 | 9.270 | 9.430 | 1,070,103 | -0.31(-3.18%) |
Mar 08, 2016 | 9.910 | 10.04 | 9.630 | 9.740 | 1,586,002 | -0.26(-2.60%) |
Mar 07, 2016 | 9.650 | 10.04 | 9.650 | 10.00 | 2,222,155 | +0.21(+2.15%) |
Mar 04, 2016 | 9.020 | 10.20 | 8.840 | 9.790 | 4,879,213 | +1.14(+13.18%) |
Mar 03, 2016 | 8.640 | 8.700 | 8.290 | 8.650 | 1,498,673 | +0.02(+0.23%) |
Mar 02, 2016 | 8.550 | 8.680 | 8.310 | 8.630 | 1,809,438 | +0.14(+1.65%) |
Mar 01, 2016 | 7.970 | 8.510 | 7.970 | 8.490 | 2,646,922 | +0.56(+7.06%) |
Feb 29, 2016 | 8.000 | 8.380 | 7.900 | 7.930 | 1,988,227 | +0.03(+0.38%) |
Feb 26, 2016 | 7.450 | 7.920 | 7.405 | 7.900 | 1,184,595 | +0.53(+7.19%) |
Feb 25, 2016 | 7.370 | 7.490 | 7.200 | 7.370 | 728,944 | +0.02(+0.27%) |
Feb 24, 2016 | 7.040 | 7.355 | 7.010 | 7.350 | 913,128 | +0.15(+2.08%) |
Feb 23, 2016 | 7.360 | 7.400 | 7.090 | 7.200 | 1,111,897 | -0.19(-2.57%) |
Feb 22, 2016 | 6.890 | 7.550 | 6.890 | 7.390 | 1,803,810 | +0.63(+9.32%) |
Feb 19, 2016 | 6.860 | 6.930 | 6.720 | 6.760 | 1,427,635 | -0.15(-2.10%) |
Feb 18, 2016 | 7.050 | 7.310 | 6.780 | 6.905 | 1,310,284 | -0.12(-1.78%) |
Feb 17, 2016 | 7.000 | 7.250 | 7.000 | 7.030 | 1,867,120 | +0.05(+0.72%) |
Feb 16, 2016 | 6.780 | 7.000 | 6.640 | 6.980 | 1,366,611 | +0.34(+5.12%) |
Feb 12, 2016 | 6.690 | 6.640 | 6.640 | 6.640 | 1,130,900 | +0.05(+0.76%) |
Feb 11, 2016 | 6.810 | 7.130 | 6.500 | 6.590 | 1,591,174 | -0.35(-5.04%) |
Feb 10, 2016 | 6.980 | 7.240 | 6.750 | 6.940 | 1,567,012 | +0.18(+2.66%) |
Feb 09, 2016 | 7.170 | 7.240 | 6.665 | 6.760 | 2,448,684 | -0.49(-6.76%) |
Feb 08, 2016 | 7.480 | 7.570 | 7.040 | 7.250 | 2,518,373 | -0.38(-4.98%) |
Feb 05, 2016 | 8.130 | 8.380 | 7.595 | 7.630 | 1,904,581 | -0.59(-7.18%) |
Feb 04, 2016 | 7.800 | 8.320 | 7.720 | 8.220 | 1,172,192 | +0.42(+5.38%) |
Feb 03, 2016 | 8.030 | 8.130 | 7.580 | 7.800 | 1,895,303 | +0.05(+0.65%) |
Feb 02, 2016 | 7.990 | 8.040 | 7.630 | 7.750 | 1,395,881 | -0.40(-4.91%) |
Feb 01, 2016 | 7.970 | 8.210 | 7.860 | 8.150 | 1,174,472 | +0.12(+1.49%) |
Jan 29, 2016 | 7.700 | 8.045 | 7.700 | 8.030 | 1,186,519 | +0.43(+5.66%) |
Jan 28, 2016 | 7.780 | 7.840 | 7.321 | 7.600 | 1,363,705 | +0.02(+0.26%) |
Jan 27, 2016 | 8.010 | 8.060 | 7.495 | 7.580 | 1,248,602 | -0.46(-5.72%) |
Jan 26, 2016 | 7.800 | 8.070 | 7.470 | 8.040 | 1,266,386 | +0.24(+3.08%) |
Jan 25, 2016 | 8.150 | 8.170 | 7.740 | 7.800 | 1,457,811 | -0.48(-5.80%) |
Jan 22, 2016 | 8.020 | 8.510 | 8.020 | 8.280 | 1,630,098 | +0.46(+5.88%) |
Jan 21, 2016 | 7.660 | 8.310 | 7.650 | 7.820 | 1,863,167 | +0.19(+2.49%) |
Jan 20, 2016 | 7.440 | 7.790 | 7.020 | 7.630 | 3,064,304 | +0.00(+0.00%) |
Jan 19, 2016 | 8.300 | 8.320 | 7.570 | 7.630 | 2,167,091 | -0.54(-6.61%) |
Jan 15, 2016 | 8.330 | 8.170 | 8.170 | 8.170 | 1,472,300 | -0.43(-5.00%) |
Jan 14, 2016 | 8.550 | 8.735 | 8.225 | 8.600 | 1,518,987 | +0.08(+0.94%) |
Jan 13, 2016 | 9.040 | 9.130 | 8.490 | 8.520 | 1,573,035 | -0.51(-5.65%) |
Jan 12, 2016 | 9.290 | 9.360 | 8.730 | 9.030 | 2,358,340 | -0.13(-1.42%) |
Jan 11, 2016 | 9.490 | 9.510 | 8.945 | 9.160 | 1,841,149 | -0.31(-3.27%) |
Jan 08, 2016 | 9.710 | 9.810 | 9.410 | 9.470 | 1,665,901 | -0.18(-1.87%) |
Jan 07, 2016 | 10.03 | 10.24 | 9.590 | 9.650 | 2,409,718 | -0.77(-7.39%) |
Jan 06, 2016 | 11.01 | 11.14 | 10.14 | 10.42 | 2,280,633 | -0.76(-6.80%) |
Jan 05, 2016 | 11.16 | 11.26 | 10.78 | 11.18 | 1,395,235 | +0.09(+0.81%) |
Jan 04, 2016 | 10.83 | 11.14 | 10.51 | 11.09 | 1,859,127 | +0.01(+0.09%) |
Dec 31, 2015 | 10.50 | 11.08 | 11.08 | 11.08 | 1,405,300 | +0.39(+3.65%) |
Dec 30, 2015 | 10.70 | 10.98 | 10.67 | 10.69 | 733,261 | -0.07(-0.65%) |
Dec 29, 2015 | 10.71 | 10.80 | 10.46 | 10.76 | 1,019,806 | +0.16(+1.51%) |
Dec 28, 2015 | 10.84 | 10.90 | 10.46 | 10.60 | 683,551 | -0.32(-2.93%) |
Dec 24, 2015 | 10.98 | 10.92 | 10.92 | 10.92 | 307,000 | -0.09(-0.82%) |
Dec 23, 2015 | 10.75 | 11.16 | 10.75 | 11.01 | 899,308 | +0.31(+2.90%) |
Dec 22, 2015 | 10.78 | 10.86 | 10.50 | 10.70 | 804,480 | -0.08(-0.74%) |
Dec 21, 2015 | 10.86 | 10.91 | 10.45 | 10.78 | 1,110,877 | -0.04(-0.37%) |
Dec 18, 2015 | 10.91 | 11.28 | 10.75 | 10.82 | 1,871,010 | -0.10(-0.92%) |
Dec 17, 2015 | 11.40 | 11.74 | 10.79 | 10.92 | 1,620,120 | -0.49(-4.29%) |
Dec 16, 2015 | 11.09 | 11.51 | 11.03 | 11.41 | 1,445,232 | +0.45(+4.11%) |
Dec 15, 2015 | 10.05 | 11.03 | 10.02 | 10.96 | 2,701,625 | +0.39(+3.69%) |
Dec 14, 2015 | 11.77 | 11.77 | 10.14 | 10.57 | 5,366,147 | -1.25(-10.58%) |
Dec 11, 2015 | 11.83 | 12.12 | 11.73 | 11.82 | 1,290,374 | -0.25(-2.07%) |
Dec 10, 2015 | 12.18 | 12.27 | 11.94 | 12.07 | 1,599,462 | -0.09(-0.74%) |
Dec 09, 2015 | 12.83 | 12.99 | 12.11 | 12.16 | 1,583,352 | -0.78(-6.03%) |
Dec 08, 2015 | 12.93 | 13.07 | 12.64 | 12.94 | 1,261,285 | +0.07(+0.54%) |
Dec 07, 2015 | 13.33 | 13.44 | 12.52 | 12.87 | 2,411,694 | -0.50(-3.74%) |
Dec 04, 2015 | 13.05 | 13.47 | 13.02 | 13.37 | 1,170,856 | +0.35(+2.69%) |
Dec 03, 2015 | 13.50 | 13.58 | 12.93 | 13.02 | 2,001,290 | -0.48(-3.56%) |
Dec 02, 2015 | 13.35 | 13.66 | 13.26 | 13.50 | 1,130,790 | +0.08(+0.60%) |
Dec 01, 2015 | 13.62 | 13.62 | 13.09 | 13.42 | 1,735,416 | -0.04(-0.30%) |
Nov 30, 2015 | 14.03 | 14.08 | 13.33 | 13.46 | 1,620,607 | -0.45(-3.24%) |
Nov 27, 2015 | 13.86 | 14.14 | 13.74 | 13.91 | 891,170 | +0.09(+0.65%) |
Nov 25, 2015 | 13.45 | 13.82 | 13.82 | 13.82 | 1,077,800 | +0.34(+2.52%) |
Nov 24, 2015 | 13.73 | 13.92 | 13.35 | 13.48 | 1,276,055 | -0.21(-1.53%) |
Nov 23, 2015 | 13.24 | 13.72 | 13.24 | 13.69 | 4,262,493 | +0.48(+3.63%) |
Nov 20, 2015 | 13.00 | 13.35 | 12.95 | 13.21 | 4,587,224 | -0.35(-2.58%) |
Nov 19, 2015 | 12.95 | 13.95 | 12.60 | 13.56 | 2,697,475 | +0.55(+4.23%) |
Nov 18, 2015 | 13.04 | 13.15 | 12.71 | 13.01 | 866,644 | +0.03(+0.23%) |
Nov 17, 2015 | 13.74 | 13.80 | 12.90 | 12.98 | 1,513,150 | -0.69(-5.05%) |
Nov 16, 2015 | 13.60 | 13.75 | 13.26 | 13.67 | 880,700 | +0.02(+0.15%) |
Nov 13, 2015 | 13.82 | 13.91 | 13.58 | 13.65 | 1,050,422 | -0.23(-1.66%) |
Nov 12, 2015 | 14.18 | 14.37 | 13.83 | 13.88 | 939,452 | -0.49(-3.41%) |
Nov 11, 2015 | 14.53 | 14.53 | 14.01 | 14.37 | 1,084,229 | -0.07(-0.48%) |
Nov 10, 2015 | 14.58 | 14.71 | 13.99 | 14.44 | 2,081,301 | -0.22(-1.50%) |
Nov 09, 2015 | 15.40 | 15.50 | 14.20 | 14.66 | 3,420,717 | -0.59(-3.87%) |
Nov 06, 2015 | 14.21 | 15.72 | 13.83 | 15.25 | 4,610,633 | +2.94(+23.88%) |
Nov 05, 2015 | 12.36 | 12.54 | 12.18 | 12.31 | 812,821 | -0.06(-0.49%) |
Nov 04, 2015 | 12.16 | 12.81 | 12.10 | 12.37 | 1,106,604 | +0.20(+1.64%) |
Nov 03, 2015 | 11.89 | 12.27 | 11.73 | 12.17 | 928,151 | +0.21(+1.76%) |
Nov 02, 2015 | 11.80 | 12.07 | 11.69 | 11.96 | 787,720 | +0.14(+1.18%) |
Oct 30, 2015 | 11.67 | 11.94 | 11.59 | 11.82 | 1,347,089 | +0.07(+0.60%) |
Oct 29, 2015 | 12.19 | 12.22 | 11.56 | 11.75 | 986,797 | -0.47(-3.85%) |
Oct 28, 2015 | 11.81 | 12.36 | 11.67 | 12.22 | 695,285 | +0.46(+3.91%) |
Oct 27, 2015 | 12.25 | 12.47 | 11.58 | 11.76 | 1,545,901 | -0.55(-4.47%) |
Oct 26, 2015 | 12.89 | 12.93 | 12.24 | 12.31 | 732,358 | -0.38(-2.99%) |
Oct 23, 2015 | 12.93 | 13.36 | 12.60 | 12.69 | 660,744 | -0.16(-1.25%) |
Oct 22, 2015 | 12.53 | 12.87 | 12.05 | 12.85 | 1,079,506 | +0.37(+2.92%) |
Oct 21, 2015 | 12.83 | 12.88 | 12.39 | 12.48 | 901,717 | -0.21(-1.69%) |
Oct 20, 2015 | 13.17 | 13.34 | 12.51 | 12.70 | 1,407,063 | -0.52(-3.93%) |
Oct 19, 2015 | 13.20 | 13.32 | 13.07 | 13.22 | 501,420 | -0.03(-0.23%) |
Oct 16, 2015 | 13.16 | 13.43 | 13.02 | 13.25 | 1,012,882 | +0.04(+0.30%) |
Oct 15, 2015 | 12.90 | 13.23 | 12.71 | 13.21 | 884,761 | +0.42(+3.28%) |
Oct 14, 2015 | 13.37 | 13.37 | 12.51 | 12.79 | 1,780,763 | -0.59(-4.41%) |
Oct 13, 2015 | 13.78 | 14.17 | 13.35 | 13.38 | 905,479 | -0.48(-3.46%) |
Oct 12, 2015 | 14.28 | 14.31 | 13.80 | 13.86 | 479,694 | -0.46(-3.21%) |
Oct 09, 2015 | 14.54 | 14.77 | 14.13 | 14.32 | 732,457 | -0.23(-1.58%) |
Oct 08, 2015 | 14.09 | 14.72 | 14.05 | 14.55 | 1,581,221 | +0.14(+0.97%) |
Oct 07, 2015 | 13.74 | 14.44 | 13.68 | 14.41 | 1,284,140 | +0.71(+5.14%) |
Oct 06, 2015 | 13.66 | 13.99 | 13.49 | 13.71 | 1,099,451 | +0.04(+0.33%) |
Oct 05, 2015 | 13.24 | 13.95 | 13.24 | 13.66 | 1,058,386 | +0.49(+3.72%) |
Oct 02, 2015 | 12.90 | 13.22 | 12.56 | 13.17 | 1,055,395 | +0.02(+0.15%) |
Oct 01, 2015 | 12.75 | 13.19 | 12.50 | 13.15 | 1,489,964 | +0.47(+3.71%) |
Sep 30, 2015 | 12.59 | 12.85 | 12.51 | 12.68 | 2,639,657 | +0.19(+1.52%) |
Sep 29, 2015 | 13.23 | 13.52 | 12.34 | 12.49 | 2,449,766 | -0.72(-5.45%) |
Sep 28, 2015 | 13.88 | 13.90 | 13.13 | 13.21 | 1,555,841 | -0.72(-5.17%) |
Sep 25, 2015 | 14.65 | 14.75 | 13.82 | 13.93 | 1,048,894 | -0.56(-3.86%) |
Sep 24, 2015 | 14.87 | 14.87 | 14.18 | 14.49 | 1,660,472 | -0.47(-3.14%) |
Sep 23, 2015 | 14.95 | 15.06 | 14.76 | 14.96 | 598,025 | +0.05(+0.34%) |
Sep 22, 2015 | 15.16 | 15.41 | 14.82 | 14.91 | 1,009,335 | -0.40(-2.61%) |
Sep 21, 2015 | 15.55 | 15.85 | 15.15 | 15.31 | 1,335,704 | -0.04(-0.26%) |
Sep 18, 2015 | 15.11 | 15.88 | 15.01 | 15.35 | 2,611,665 | -0.43(-2.72%) |
Sep 17, 2015 | 16.40 | 16.45 | 15.60 | 15.78 | 2,246,058 | -0.58(-3.55%) |
Sep 16, 2015 | 16.20 | 16.47 | 15.98 | 16.36 | 1,580,240 | +0.10(+0.62%) |
Sep 15, 2015 | 16.49 | 16.64 | 16.23 | 16.26 | 754,617 | -0.18(-1.09%) |
Sep 14, 2015 | 16.32 | 16.69 | 16.23 | 16.44 | 1,040,381 | +0.24(+1.48%) |
Sep 11, 2015 | 16.11 | 16.44 | 16.04 | 16.20 | 1,284,874 | -0.03(-0.18%) |
Sep 10, 2015 | 15.74 | 16.45 | 15.66 | 16.23 | 1,763,847 | +0.19(+1.18%) |
Sep 09, 2015 | 15.94 | 16.43 | 15.80 | 16.04 | 2,351,755 | +0.31(+1.97%) |
Sep 08, 2015 | 15.81 | 16.00 | 15.53 | 15.73 | 1,364,277 | +0.41(+2.68%) |
Sep 04, 2015 | 15.06 | 15.32 | 15.32 | 15.32 | 1,395,600 | -0.00(-0.03%) |
Sep 03, 2015 | 15.40 | 15.69 | 15.18 | 15.32 | 1,692,206 | -0.12(-0.81%) |
Sep 02, 2015 | 14.62 | 15.46 | 14.40 | 15.45 | 1,788,169 | +1.06(+7.37%) |
Sep 01, 2015 | 14.47 | 14.62 | 14.19 | 14.39 | 1,007,607 | -0.42(-2.84%) |
Aug 31, 2015 | 14.48 | 14.94 | 14.29 | 14.81 | 1,280,351 | +0.33(+2.28%) |
Aug 28, 2015 | 14.23 | 14.75 | 14.14 | 14.48 | 790,907 | +0.12(+0.84%) |
Aug 27, 2015 | 14.06 | 14.43 | 13.72 | 14.36 | 1,360,483 | +0.53(+3.83%) |
Aug 26, 2015 | 13.85 | 13.98 | 13.23 | 13.83 | 1,145,863 | +0.31(+2.29%) |
Aug 25, 2015 | 14.51 | 14.79 | 13.51 | 13.52 | 1,222,621 | -0.50(-3.57%) |
Aug 24, 2015 | 13.92 | 14.92 | 12.90 | 14.02 | 1,701,576 | -0.90(-6.03%) |
Aug 21, 2015 | 14.72 | 15.19 | 14.59 | 14.92 | 1,414,028 | +0.02(+0.13%) |
Aug 20, 2015 | 15.25 | 15.47 | 14.81 | 14.90 | 1,484,441 | -0.45(-2.93%) |
Aug 19, 2015 | 14.90 | 15.50 | 14.61 | 15.35 | 1,894,430 | +0.42(+2.81%) |
Aug 18, 2015 | 14.41 | 15.09 | 14.10 | 14.93 | 1,398,098 | +0.56(+3.90%) |
Aug 17, 2015 | 14.16 | 14.50 | 14.00 | 14.37 | 592,361 | +0.10(+0.70%) |
Aug 14, 2015 | 14.51 | 14.51 | 14.02 | 14.27 | 792,707 | -0.37(-2.53%) |
Aug 13, 2015 | 14.26 | 14.84 | 14.22 | 14.64 | 895,649 | +0.46(+3.24%) |
Aug 12, 2015 | 14.52 | 14.57 | 13.81 | 14.18 | 965,132 | -0.30(-2.07%) |
Aug 11, 2015 | 14.46 | 14.84 | 14.44 | 14.48 | 1,127,874 | -0.06(-0.41%) |
Aug 10, 2015 | 14.26 | 14.62 | 14.26 | 14.54 | 1,016,516 | +0.31(+2.18%) |
Aug 07, 2015 | 14.16 | 14.34 | 13.91 | 14.23 | 1,838,195 | -0.03(-0.21%) |
Aug 06, 2015 | 14.30 | 14.66 | 14.12 | 14.26 | 1,279,780 | -0.08(-0.56%) |
Aug 05, 2015 | 14.62 | 14.91 | 14.20 | 14.34 | 1,250,628 | -0.45(-3.04%) |
Aug 04, 2015 | 15.22 | 15.47 | 14.70 | 14.79 | 1,847,115 | -0.49(-3.21%) |
Aug 03, 2015 | 15.10 | 15.39 | 14.90 | 15.28 | 2,452,733 | +0.24(+1.60%) |
Jul 31, 2015 | 14.84 | 15.20 | 14.70 | 15.04 | 2,204,636 | +0.29(+1.97%) |
Jul 30, 2015 | 14.01 | 14.77 | 13.66 | 14.75 | 3,789,635 | +0.95(+6.88%) |
Jul 29, 2015 | 13.37 | 13.86 | 13.29 | 13.80 | 8,712,435 | +0.90(+6.98%) |
Jul 28, 2015 | 12.99 | 13.62 | 12.64 | 12.90 | 1,632,930 | -0.31(-2.35%) |
Jul 27, 2015 | 13.04 | 13.45 | 12.41 | 13.21 | 1,140,725 | -0.18(-1.34%) |
Jul 24, 2015 | 14.50 | 14.50 | 13.39 | 13.39 | 1,614,836 | -0.56(-4.01%) |
Jul 23, 2015 | 13.80 | 14.09 | 13.74 | 13.95 | 1,891,307 | +0.10(+0.72%) |
Jul 22, 2015 | 13.32 | 13.90 | 13.19 | 13.85 | 1,604,232 | +0.46(+3.44%) |
Jul 21, 2015 | 13.07 | 13.42 | 12.98 | 13.39 | 785,168 | +0.37(+2.84%) |
Jul 20, 2015 | 12.79 | 13.10 | 12.55 | 13.02 | 376,615 | +0.31(+2.44%) |
Jul 17, 2015 | 12.45 | 12.74 | 12.41 | 12.71 | 470,310 | +0.28(+2.25%) |
Jul 16, 2015 | 12.25 | 12.50 | 12.22 | 12.43 | 494,089 | +0.20(+1.64%) |
Jul 15, 2015 | 12.66 | 12.66 | 12.13 | 12.23 | 362,864 | -0.39(-3.09%) |
Jul 14, 2015 | 12.65 | 12.85 | 12.57 | 12.62 | 205,138 | -0.06(-0.47%) |
Jul 13, 2015 | 12.90 | 12.90 | 12.50 | 12.68 | 295,966 | -0.01(-0.08%) |
Jul 10, 2015 | 12.30 | 12.71 | 12.28 | 12.69 | 186,373 | +0.49(+4.02%) |
Jul 09, 2015 | 12.29 | 12.49 | 12.19 | 12.20 | 374,661 | +0.15(+1.24%) |
Jul 08, 2015 | 12.48 | 12.48 | 11.98 | 12.05 | 266,833 | -0.54(-4.29%) |
Jul 07, 2015 | 12.68 | 12.68 | 12.12 | 12.59 | 393,181 | -0.10(-0.79%) |
Jul 06, 2015 | 12.58 | 12.89 | 12.51 | 12.69 | 251,341 | +0.02(+0.16%) |
Jul 02, 2015 | 12.86 | 12.67 | 12.67 | 12.67 | 227,000 | -0.18(-1.40%) |
Jul 01, 2015 | 13.04 | 13.19 | 12.63 | 12.85 | 278,760 | +0.01(+0.08%) |
Jun 30, 2015 | 12.83 | 12.95 | 12.65 | 12.84 | 1,024,002 | +0.06(+0.47%) |
Jun 29, 2015 | 13.29 | 13.32 | 12.71 | 12.78 | 491,072 | -0.61(-4.56%) |
Jun 26, 2015 | 13.63 | 13.74 | 13.37 | 13.39 | 699,198 | -0.23(-1.69%) |
Jun 25, 2015 | 13.60 | 13.83 | 13.45 | 13.62 | 319,719 | +0.02(+0.15%) |
Jun 24, 2015 | 13.86 | 14.24 | 13.45 | 13.60 | 641,462 | -0.25(-1.81%) |
Jun 23, 2015 | 13.62 | 13.88 | 13.50 | 13.85 | 471,750 | +0.27(+1.99%) |
Jun 22, 2015 | 13.83 | 13.84 | 13.47 | 13.58 | 441,395 | -0.11(-0.80%) |
Jun 19, 2015 | 13.36 | 13.77 | 13.28 | 13.69 | 3,276,516 | +0.38(+2.85%) |
Jun 18, 2015 | 13.34 | 13.52 | 13.27 | 13.31 | 577,298 | +0.06(+0.45%) |
Jun 17, 2015 | 13.31 | 13.64 | 13.04 | 13.25 | 433,174 | -0.03(-0.23%) |
Jun 16, 2015 | 13.05 | 13.29 | 12.93 | 13.28 | 532,789 | +0.20(+1.53%) |
Jun 15, 2015 | 12.59 | 13.24 | 12.40 | 13.08 | 1,093,516 | +0.73(+5.91%) |
Jun 12, 2015 | 12.50 | 12.57 | 12.28 | 12.35 | 320,234 | -0.19(-1.52%) |
Jun 11, 2015 | 12.52 | 12.52 | 12.21 | 12.54 | 624,327 | -0.01(-0.08%) |
Jun 10, 2015 | 12.26 | 12.56 | 12.26 | 12.55 | 274,461 | +0.37(+3.04%) |
Jun 09, 2015 | 12.34 | 12.47 | 12.11 | 12.18 | 270,820 | -0.22(-1.77%) |
Jun 08, 2015 | 12.35 | 12.59 | 12.30 | 12.40 | 244,766 | +0.05(+0.40%) |
Jun 05, 2015 | 12.23 | 12.55 | 12.05 | 12.35 | 353,372 | +0.12(+0.98%) |
Jun 04, 2015 | 12.58 | 12.72 | 12.20 | 12.23 | 151,922 | -0.44(-3.47%) |
Jun 03, 2015 | 12.50 | 12.80 | 12.44 | 12.67 | 313,318 | +0.27(+2.18%) |
Jun 02, 2015 | 12.19 | 12.50 | 12.06 | 12.40 | 255,395 | +0.15(+1.22%) |
Jun 01, 2015 | 12.37 | 12.50 | 11.96 | 12.25 | 315,848 | -0.03(-0.24%) |
May 29, 2015 | 12.35 | 12.55 | 12.16 | 12.28 | 234,823 | -0.11(-0.89%) |
May 28, 2015 | 12.49 | 12.68 | 12.15 | 12.39 | 355,905 | -0.20(-1.59%) |
May 27, 2015 | 12.49 | 12.74 | 12.29 | 12.59 | 367,385 | +0.15(+1.21%) |
May 26, 2015 | 12.57 | 12.67 | 12.30 | 12.44 | 318,986 | -0.16(-1.27%) |
May 22, 2015 | 12.93 | 12.60 | 12.60 | 12.60 | 303,500 | -0.33(-2.55%) |
May 21, 2015 | 12.91 | 13.16 | 12.87 | 12.93 | 168,723 | -0.02(-0.15%) |
May 20, 2015 | 13.25 | 13.29 | 12.84 | 12.95 | 237,349 | -0.32(-2.41%) |
May 19, 2015 | 12.96 | 13.35 | 12.89 | 13.27 | 1,043,139 | +0.48(+3.75%) |
May 18, 2015 | 12.69 | 12.83 | 12.38 | 12.79 | 475,936 | +0.08(+0.63%) |
May 15, 2015 | 12.74 | 12.80 | 12.52 | 12.71 | 341,280 | -0.08(-0.66%) |
May 14, 2015 | 12.61 | 12.92 | 12.35 | 12.79 | 331,828 | +0.27(+2.11%) |
May 13, 2015 | 12.71 | 12.83 | 12.41 | 12.53 | 313,500 | -0.15(-1.18%) |
May 12, 2015 | 12.65 | 12.74 | 12.45 | 12.68 | 325,502 | -0.04(-0.31%) |
May 11, 2015 | 12.89 | 12.99 | 12.66 | 12.72 | 378,696 | -0.14(-1.09%) |
May 08, 2015 | 12.84 | 12.95 | 12.80 | 12.86 | 348,539 | +0.08(+0.63%) |
May 07, 2015 | 12.60 | 12.85 | 12.47 | 12.78 | 346,202 | +0.15(+1.19%) |
May 06, 2015 | 12.54 | 12.81 | 12.38 | 12.63 | 598,103 | +0.11(+0.88%) |
May 05, 2015 | 12.75 | 12.89 | 12.37 | 12.52 | 706,945 | -0.34(-2.64%) |
May 04, 2015 | 12.74 | 13.00 | 12.63 | 12.86 | 767,271 | -0.05(-0.39%) |