Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.16 | 14.43 | 13.69 | 13.94 | 75,831 | -0.37(-2.59%) |
Apr 28, 2016 | 14.09 | 14.68 | 13.84 | 14.31 | 118,648 | +0.22(+1.56%) |
Apr 27, 2016 | 14.38 | 14.39 | 13.90 | 14.09 | 85,530 | -0.39(-2.69%) |
Apr 26, 2016 | 15.33 | 15.36 | 14.03 | 14.48 | 127,989 | -0.71(-4.67%) |
Apr 25, 2016 | 14.64 | 15.53 | 14.64 | 15.19 | 224,590 | +0.56(+3.83%) |
Apr 22, 2016 | 13.95 | 15.31 | 13.72 | 14.63 | 346,866 | +0.77(+5.56%) |
Apr 21, 2016 | 13.86 | 14.14 | 13.79 | 13.86 | 129,632 | +0.02(+0.14%) |
Apr 20, 2016 | 13.89 | 14.21 | 13.65 | 13.84 | 108,924 | +0.06(+0.44%) |
Apr 19, 2016 | 13.70 | 14.07 | 13.55 | 13.78 | 129,743 | +0.14(+1.03%) |
Apr 18, 2016 | 13.56 | 13.84 | 13.40 | 13.64 | 139,747 | +0.07(+0.52%) |
Apr 15, 2016 | 13.65 | 13.78 | 13.36 | 13.57 | 58,859 | -0.15(-1.09%) |
Apr 14, 2016 | 13.50 | 13.88 | 13.02 | 13.72 | 103,232 | +0.18(+1.33%) |
Apr 13, 2016 | 13.18 | 13.66 | 12.80 | 13.54 | 127,196 | +0.45(+3.44%) |
Apr 12, 2016 | 13.31 | 13.72 | 13.03 | 13.09 | 131,603 | -0.31(-2.31%) |
Apr 11, 2016 | 14.03 | 14.16 | 13.38 | 13.40 | 58,747 | -0.50(-3.60%) |
Apr 08, 2016 | 14.34 | 14.34 | 13.35 | 13.90 | 100,385 | -0.26(-1.84%) |
Apr 07, 2016 | 14.09 | 14.39 | 13.89 | 14.16 | 72,365 | -0.06(-0.42%) |
Apr 06, 2016 | 14.00 | 14.72 | 13.68 | 14.22 | 174,035 | +0.30(+2.16%) |
Apr 05, 2016 | 14.16 | 14.24 | 13.77 | 13.92 | 71,404 | -0.27(-1.90%) |
Apr 04, 2016 | 13.89 | 14.44 | 13.74 | 14.19 | 130,753 | +0.37(+2.68%) |
Apr 01, 2016 | 13.50 | 14.00 | 13.33 | 13.82 | 206,342 | +0.16(+1.17%) |
Mar 31, 2016 | 13.16 | 13.82 | 13.06 | 13.66 | 321,520 | +0.48(+3.64%) |
Mar 30, 2016 | 13.52 | 13.81 | 12.80 | 13.18 | 97,216 | -0.27(-2.01%) |
Mar 29, 2016 | 12.71 | 13.63 | 12.47 | 13.45 | 107,457 | +0.68(+5.32%) |
Mar 28, 2016 | 12.88 | 12.99 | 12.57 | 12.77 | 76,206 | -0.18(-1.39%) |
Mar 24, 2016 | 12.84 | 12.95 | 12.95 | 12.95 | 75,200 | +0.03(+0.23%) |
Mar 23, 2016 | 13.62 | 13.72 | 12.90 | 12.92 | 114,924 | -0.76(-5.56%) |
Mar 22, 2016 | 13.40 | 13.80 | 13.40 | 13.68 | 65,343 | +0.19(+1.41%) |
Mar 21, 2016 | 13.04 | 13.76 | 12.67 | 13.49 | 82,894 | +0.45(+3.45%) |
Mar 18, 2016 | 13.09 | 13.50 | 12.89 | 13.04 | 265,538 | +0.05(+0.38%) |
Mar 17, 2016 | 12.85 | 13.16 | 12.30 | 12.99 | 141,091 | +0.08(+0.62%) |
Mar 16, 2016 | 12.36 | 13.08 | 12.16 | 12.91 | 124,870 | +0.50(+4.03%) |
Mar 15, 2016 | 12.95 | 12.95 | 12.31 | 12.41 | 58,264 | -0.70(-5.34%) |
Mar 14, 2016 | 12.94 | 13.42 | 12.94 | 13.11 | 94,990 | +0.06(+0.46%) |
Mar 11, 2016 | 12.93 | 13.35 | 12.55 | 13.05 | 92,028 | +0.25(+1.95%) |
Mar 10, 2016 | 12.92 | 13.18 | 12.57 | 12.80 | 77,273 | +0.05(+0.39%) |
Mar 09, 2016 | 12.86 | 13.08 | 12.27 | 12.75 | 134,584 | -0.12(-0.93%) |
Mar 08, 2016 | 13.92 | 13.99 | 12.79 | 12.87 | 212,196 | -1.08(-7.74%) |
Mar 07, 2016 | 13.30 | 14.40 | 13.20 | 13.95 | 126,263 | +0.54(+4.03%) |
Mar 04, 2016 | 14.19 | 14.19 | 13.29 | 13.41 | 141,770 | -0.84(-5.89%) |
Mar 03, 2016 | 14.66 | 14.80 | 13.70 | 14.25 | 147,526 | -0.34(-2.33%) |
Mar 02, 2016 | 14.33 | 14.75 | 14.21 | 14.59 | 147,270 | +0.38(+2.67%) |
Mar 01, 2016 | 12.89 | 14.29 | 12.89 | 14.21 | 177,914 | +1.35(+10.50%) |
Feb 29, 2016 | 13.01 | 13.53 | 12.75 | 12.86 | 178,183 | -0.27(-2.06%) |
Feb 26, 2016 | 13.37 | 13.46 | 12.70 | 13.13 | 97,273 | -0.17(-1.28%) |
Feb 25, 2016 | 13.06 | 13.68 | 12.59 | 13.30 | 115,757 | +0.28(+2.15%) |
Feb 24, 2016 | 13.06 | 13.34 | 12.40 | 13.02 | 128,677 | -0.16(-1.21%) |
Feb 23, 2016 | 13.60 | 13.81 | 12.87 | 13.18 | 80,520 | -0.44(-3.23%) |
Feb 22, 2016 | 13.46 | 13.73 | 13.18 | 13.62 | 105,915 | +0.34(+2.56%) |
Feb 19, 2016 | 13.48 | 13.59 | 13.12 | 13.28 | 195,856 | -0.22(-1.63%) |
Feb 18, 2016 | 14.04 | 14.54 | 13.48 | 13.50 | 125,178 | -0.56(-3.98%) |
Feb 17, 2016 | 14.16 | 14.46 | 13.72 | 14.06 | 95,788 | +0.04(+0.29%) |
Feb 16, 2016 | 13.67 | 14.09 | 13.47 | 14.02 | 103,041 | +0.51(+3.77%) |
Feb 12, 2016 | 13.22 | 13.51 | 13.51 | 13.51 | 95,800 | +0.42(+3.21%) |
Feb 11, 2016 | 12.84 | 13.34 | 12.16 | 13.09 | 106,426 | -0.09(-0.68%) |
Feb 10, 2016 | 13.47 | 14.46 | 13.14 | 13.18 | 84,338 | -0.11(-0.83%) |
Feb 09, 2016 | 13.17 | 13.60 | 12.53 | 13.29 | 104,304 | -0.02(-0.15%) |
Feb 08, 2016 | 14.08 | 14.44 | 13.05 | 13.31 | 140,188 | -0.89(-6.27%) |
Feb 05, 2016 | 14.65 | 14.65 | 14.15 | 14.20 | 126,536 | -0.48(-3.27%) |
Feb 04, 2016 | 14.57 | 15.32 | 14.30 | 14.68 | 115,096 | +0.19(+1.31%) |
Feb 03, 2016 | 15.00 | 15.16 | 13.98 | 14.49 | 123,132 | -0.35(-2.36%) |
Feb 02, 2016 | 14.92 | 15.11 | 14.61 | 14.84 | 170,339 | -0.28(-1.85%) |
Feb 01, 2016 | 15.19 | 15.43 | 14.55 | 15.12 | 168,519 | -0.15(-0.98%) |
Jan 29, 2016 | 15.40 | 16.03 | 14.92 | 15.27 | 117,635 | -0.13(-0.84%) |
Jan 28, 2016 | 16.00 | 16.00 | 15.10 | 15.40 | 174,571 | -0.44(-2.78%) |
Jan 27, 2016 | 15.92 | 16.23 | 15.47 | 15.84 | 195,122 | -0.26(-1.61%) |
Jan 26, 2016 | 16.24 | 16.33 | 15.59 | 16.10 | 81,246 | +0.01(+0.06%) |
Jan 25, 2016 | 16.01 | 16.26 | 15.49 | 16.09 | 177,566 | +0.02(+0.12%) |
Jan 22, 2016 | 14.90 | 16.19 | 14.59 | 16.07 | 232,053 | +0.87(+5.72%) |
Jan 21, 2016 | 15.63 | 16.83 | 15.09 | 15.20 | 170,501 | -0.46(-2.94%) |
Jan 20, 2016 | 14.76 | 15.82 | 14.54 | 15.66 | 461,020 | +0.72(+4.82%) |
Jan 19, 2016 | 15.84 | 16.24 | 14.60 | 14.94 | 383,758 | -1.32(-8.12%) |
Jan 15, 2016 | 16.08 | 16.26 | 16.26 | 16.26 | 103,700 | -0.33(-1.99%) |
Jan 14, 2016 | 16.77 | 17.14 | 15.81 | 16.59 | 116,547 | -0.19(-1.13%) |
Jan 13, 2016 | 16.89 | 17.09 | 16.47 | 16.78 | 177,387 | +0.01(+0.06%) |
Jan 12, 2016 | 16.64 | 17.38 | 16.17 | 16.77 | 138,770 | +0.20(+1.21%) |
Jan 11, 2016 | 16.24 | 16.92 | 15.72 | 16.57 | 420,670 | +0.55(+3.43%) |
Jan 08, 2016 | 16.85 | 17.10 | 15.94 | 16.02 | 411,912 | -0.83(-4.93%) |
Jan 07, 2016 | 18.00 | 18.14 | 16.75 | 16.85 | 208,814 | -1.51(-8.22%) |
Jan 06, 2016 | 18.67 | 18.89 | 17.74 | 18.36 | 206,668 | -0.44(-2.34%) |
Jan 05, 2016 | 18.33 | 19.69 | 18.24 | 18.80 | 127,452 | +0.49(+2.68%) |
Jan 04, 2016 | 18.74 | 19.02 | 15.58 | 18.31 | 242,074 | -0.66(-3.48%) |
Dec 31, 2015 | 18.74 | 18.97 | 18.97 | 18.97 | 153,400 | +0.18(+0.96%) |
Dec 30, 2015 | 19.85 | 20.04 | 18.47 | 18.79 | 182,316 | -1.24(-6.19%) |
Dec 29, 2015 | 19.54 | 20.21 | 19.28 | 20.03 | 94,346 | +0.65(+3.35%) |
Dec 28, 2015 | 19.53 | 19.91 | 19.19 | 19.38 | 109,584 | -0.48(-2.42%) |
Dec 24, 2015 | 19.98 | 19.86 | 19.86 | 19.86 | 38,800 | -0.16(-0.80%) |
Dec 23, 2015 | 20.27 | 20.60 | 19.94 | 20.02 | 65,638 | -0.13(-0.65%) |
Dec 22, 2015 | 20.36 | 20.57 | 19.78 | 20.15 | 115,833 | -0.11(-0.54%) |
Dec 21, 2015 | 20.62 | 20.90 | 19.90 | 20.26 | 146,548 | -0.23(-1.12%) |
Dec 18, 2015 | 19.80 | 20.73 | 19.80 | 20.49 | 246,508 | +0.57(+2.86%) |
Dec 17, 2015 | 20.30 | 20.90 | 19.84 | 19.92 | 95,959 | -0.26(-1.29%) |
Dec 16, 2015 | 20.09 | 20.22 | 19.33 | 20.18 | 110,438 | +0.20(+1.00%) |
Dec 15, 2015 | 20.02 | 20.47 | 19.77 | 19.98 | 173,369 | +0.17(+0.86%) |
Dec 14, 2015 | 20.00 | 20.53 | 19.57 | 19.81 | 134,031 | -0.28(-1.39%) |
Dec 11, 2015 | 20.14 | 20.77 | 19.98 | 20.09 | 100,840 | -0.44(-2.14%) |
Dec 10, 2015 | 20.26 | 20.54 | 20.14 | 20.53 | 89,862 | +0.28(+1.38%) |
Dec 09, 2015 | 21.51 | 21.65 | 20.06 | 20.25 | 107,357 | -1.32(-6.12%) |
Dec 08, 2015 | 20.41 | 21.74 | 20.36 | 21.57 | 151,817 | +0.92(+4.46%) |
Dec 07, 2015 | 21.88 | 21.88 | 19.90 | 20.65 | 275,643 | -1.20(-5.49%) |
Dec 04, 2015 | 21.76 | 22.14 | 21.21 | 21.85 | 127,799 | +0.14(+0.64%) |
Dec 03, 2015 | 23.50 | 23.50 | 21.21 | 21.71 | 340,817 | -1.67(-7.14%) |
Dec 02, 2015 | 22.63 | 23.96 | 22.63 | 23.38 | 310,181 | +0.65(+2.86%) |
Dec 01, 2015 | 23.06 | 23.16 | 22.25 | 22.73 | 219,422 | -0.20(-0.87%) |
Nov 30, 2015 | 23.69 | 23.69 | 22.56 | 22.93 | 233,907 | -0.66(-2.80%) |
Nov 27, 2015 | 22.98 | 23.71 | 22.96 | 23.59 | 45,197 | +0.46(+1.99%) |
Nov 25, 2015 | 23.06 | 23.13 | 23.13 | 23.13 | 133,700 | +0.15(+0.65%) |
Nov 24, 2015 | 22.67 | 23.19 | 22.30 | 22.98 | 145,057 | +0.20(+0.88%) |
Nov 23, 2015 | 22.77 | 23.11 | 22.62 | 22.78 | 201,655 | -0.17(-0.74%) |
Nov 20, 2015 | 22.52 | 23.22 | 22.50 | 22.95 | 198,447 | +0.45(+2.00%) |
Nov 19, 2015 | 22.55 | 23.12 | 21.92 | 22.50 | 389,439 | -0.20(-0.88%) |
Nov 18, 2015 | 22.48 | 22.74 | 21.57 | 22.70 | 294,322 | +0.28(+1.25%) |
Nov 17, 2015 | 22.74 | 23.08 | 22.12 | 22.42 | 157,273 | -0.26(-1.15%) |
Nov 16, 2015 | 22.56 | 22.96 | 21.84 | 22.68 | 171,119 | +0.23(+1.02%) |
Nov 13, 2015 | 22.63 | 23.06 | 22.29 | 22.45 | 187,875 | -0.27(-1.19%) |
Nov 12, 2015 | 22.31 | 23.03 | 21.66 | 22.72 | 150,202 | +0.14(+0.62%) |
Nov 11, 2015 | 22.72 | 23.30 | 22.11 | 22.58 | 173,385 | -0.20(-0.88%) |
Nov 10, 2015 | 22.85 | 23.08 | 22.40 | 22.78 | 276,026 | -0.19(-0.83%) |
Nov 09, 2015 | 21.68 | 23.61 | 21.52 | 22.97 | 474,530 | +1.02(+4.65%) |
Nov 06, 2015 | 20.50 | 22.01 | 20.11 | 21.95 | 201,930 | +1.53(+7.49%) |
Nov 05, 2015 | 24.09 | 24.09 | 19.12 | 20.42 | 947,331 | -4.01(-16.41%) |
Nov 04, 2015 | 24.90 | 25.04 | 23.95 | 24.43 | 315,603 | +0.07(+0.29%) |
Nov 03, 2015 | 24.50 | 25.00 | 24.19 | 24.36 | 262,882 | -0.35(-1.42%) |
Nov 02, 2015 | 22.62 | 24.96 | 22.51 | 24.71 | 431,171 | +2.00(+8.81%) |
Oct 30, 2015 | 22.98 | 23.13 | 22.44 | 22.71 | 204,233 | -0.36(-1.56%) |
Oct 29, 2015 | 23.39 | 24.57 | 22.93 | 23.07 | 237,898 | -0.53(-2.25%) |
Oct 28, 2015 | 22.50 | 23.83 | 21.99 | 23.60 | 228,563 | +1.06(+4.70%) |
Oct 27, 2015 | 21.88 | 22.71 | 21.63 | 22.54 | 900,266 | +0.61(+2.78%) |
Oct 26, 2015 | 22.49 | 22.49 | 21.57 | 21.93 | 383,637 | -0.30(-1.35%) |
Oct 23, 2015 | 23.02 | 23.25 | 22.13 | 22.23 | 228,934 | -0.61(-2.67%) |
Oct 22, 2015 | 22.86 | 23.40 | 21.97 | 22.84 | 160,172 | -0.03(-0.13%) |
Oct 21, 2015 | 23.88 | 24.43 | 22.02 | 22.87 | 229,575 | -0.74(-3.13%) |
Oct 20, 2015 | 24.34 | 24.34 | 23.31 | 23.61 | 182,216 | -0.52(-2.15%) |
Oct 19, 2015 | 23.47 | 24.29 | 22.89 | 24.13 | 214,712 | +0.99(+4.28%) |
Oct 16, 2015 | 24.26 | 24.42 | 22.63 | 23.14 | 187,241 | -0.99(-4.10%) |
Oct 15, 2015 | 22.59 | 24.13 | 22.36 | 24.13 | 420,523 | +1.59(+7.05%) |
Oct 14, 2015 | 21.05 | 22.57 | 21.05 | 22.54 | 277,847 | +1.41(+6.67%) |
Oct 13, 2015 | 21.38 | 22.30 | 21.00 | 21.13 | 180,499 | -0.37(-1.72%) |
Oct 12, 2015 | 21.11 | 21.62 | 20.79 | 21.50 | 203,228 | +0.63(+3.02%) |
Oct 09, 2015 | 20.71 | 21.33 | 20.15 | 20.87 | 298,617 | +0.62(+3.06%) |
Oct 08, 2015 | 20.40 | 21.10 | 19.43 | 20.25 | 236,756 | +0.14(+0.70%) |
Oct 07, 2015 | 19.16 | 20.30 | 18.50 | 20.11 | 257,887 | +1.00(+5.23%) |
Oct 06, 2015 | 20.25 | 20.25 | 18.62 | 19.11 | 275,109 | -0.88(-4.40%) |
Oct 05, 2015 | 20.85 | 21.13 | 19.04 | 19.99 | 239,523 | -0.56(-2.73%) |
Oct 02, 2015 | 19.28 | 20.64 | 19.14 | 20.55 | 211,219 | +1.21(+6.26%) |
Oct 01, 2015 | 18.88 | 19.52 | 18.55 | 19.34 | 297,960 | +0.57(+3.04%) |
Sep 30, 2015 | 17.99 | 18.86 | 17.88 | 18.77 | 498,701 | +0.96(+5.39%) |
Sep 29, 2015 | 17.42 | 18.50 | 17.04 | 17.81 | 426,357 | +0.39(+2.24%) |
Sep 28, 2015 | 18.87 | 18.93 | 17.29 | 17.42 | 504,132 | -1.64(-8.60%) |
Sep 25, 2015 | 21.11 | 21.32 | 19.00 | 19.06 | 502,116 | -1.87(-8.93%) |
Sep 24, 2015 | 22.23 | 22.30 | 20.32 | 20.93 | 1,046,153 | -1.53(-6.81%) |
Sep 23, 2015 | 18.78 | 22.80 | 18.35 | 22.46 | 2,044,168 | +4.22(+23.14%) |
Sep 22, 2015 | 18.49 | 19.50 | 17.54 | 18.24 | 639,172 | -0.51(-2.72%) |
Sep 21, 2015 | 20.20 | 20.20 | 18.51 | 18.75 | 383,857 | -1.27(-6.34%) |
Sep 18, 2015 | 18.75 | 20.18 | 18.75 | 20.02 | 444,447 | +0.86(+4.49%) |
Sep 17, 2015 | 18.65 | 19.20 | 18.50 | 19.16 | 299,150 | +0.68(+3.68%) |
Sep 16, 2015 | 19.19 | 19.24 | 17.82 | 18.48 | 260,662 | -0.85(-4.40%) |
Sep 15, 2015 | 19.27 | 19.92 | 19.00 | 19.33 | 232,197 | +0.03(+0.16%) |
Sep 14, 2015 | 19.45 | 19.78 | 18.77 | 19.30 | 221,684 | +0.03(+0.16%) |
Sep 11, 2015 | 18.50 | 19.64 | 18.44 | 19.27 | 545,267 | +0.68(+3.66%) |
Sep 10, 2015 | 17.88 | 18.78 | 17.86 | 18.59 | 541,244 | +0.63(+3.51%) |
Sep 09, 2015 | 16.82 | 18.56 | 16.75 | 17.96 | 369,824 | +1.37(+8.26%) |
Sep 08, 2015 | 16.27 | 16.73 | 16.09 | 16.59 | 361,108 | +0.70(+4.41%) |
Sep 04, 2015 | 15.42 | 15.89 | 15.89 | 15.89 | 121,900 | +0.23(+1.47%) |
Sep 03, 2015 | 16.42 | 16.51 | 15.58 | 15.66 | 182,668 | -0.80(-4.86%) |
Sep 02, 2015 | 16.01 | 16.61 | 15.67 | 16.46 | 208,973 | +0.73(+4.64%) |
Sep 01, 2015 | 15.20 | 15.90 | 15.01 | 15.73 | 208,090 | +0.15(+0.96%) |
Aug 31, 2015 | 15.77 | 16.28 | 15.52 | 15.58 | 175,584 | -0.37(-2.32%) |
Aug 28, 2015 | 15.48 | 16.07 | 15.46 | 15.95 | 190,868 | +0.36(+2.31%) |
Aug 27, 2015 | 15.74 | 15.94 | 15.21 | 15.59 | 219,792 | -0.15(-0.95%) |
Aug 26, 2015 | 15.41 | 15.81 | 14.66 | 15.74 | 191,026 | +0.75(+5.00%) |
Aug 25, 2015 | 15.03 | 15.64 | 14.73 | 14.99 | 267,375 | +0.14(+0.94%) |
Aug 24, 2015 | 14.72 | 15.85 | 14.01 | 14.85 | 234,591 | -0.54(-3.51%) |
Aug 21, 2015 | 14.58 | 15.85 | 14.50 | 15.39 | 313,147 | +0.27(+1.79%) |
Aug 20, 2015 | 15.76 | 15.97 | 15.10 | 15.12 | 277,354 | -1.06(-6.55%) |
Aug 19, 2015 | 16.22 | 16.47 | 15.80 | 16.18 | 231,827 | -0.09(-0.55%) |
Aug 18, 2015 | 16.17 | 16.72 | 15.55 | 16.27 | 511,383 | -0.96(-5.57%) |
Aug 17, 2015 | 16.50 | 17.25 | 16.13 | 17.23 | 326,648 | +0.72(+4.36%) |
Aug 14, 2015 | 16.79 | 17.01 | 16.20 | 16.51 | 351,624 | -0.38(-2.25%) |
Aug 13, 2015 | 17.35 | 17.50 | 16.40 | 16.89 | 258,744 | -0.35(-2.03%) |
Aug 12, 2015 | 17.06 | 18.48 | 16.54 | 17.24 | 586,850 | +0.19(+1.11%) |
Aug 11, 2015 | 16.78 | 17.20 | 16.64 | 17.05 | 193,368 | +0.16(+0.95%) |
Aug 10, 2015 | 17.09 | 17.50 | 16.70 | 16.89 | 185,908 | +0.06(+0.36%) |
Aug 07, 2015 | 16.87 | 17.57 | 16.47 | 16.83 | 144,433 | -0.17(-1.00%) |
Aug 06, 2015 | 17.53 | 18.25 | 16.92 | 17.00 | 288,996 | -0.25(-1.45%) |
Aug 05, 2015 | 16.70 | 18.48 | 16.70 | 17.25 | 505,041 | +0.85(+5.18%) |
Aug 04, 2015 | 16.48 | 16.70 | 16.25 | 16.40 | 93,041 | -0.06(-0.36%) |
Aug 03, 2015 | 16.35 | 16.50 | 16.12 | 16.46 | 79,984 | +0.07(+0.43%) |
Jul 31, 2015 | 16.33 | 17.09 | 16.25 | 16.39 | 122,054 | +0.06(+0.37%) |
Jul 30, 2015 | 16.30 | 16.72 | 15.91 | 16.33 | 123,157 | -0.10(-0.61%) |
Jul 29, 2015 | 17.06 | 17.10 | 16.26 | 16.43 | 78,759 | -0.62(-3.64%) |
Jul 28, 2015 | 16.47 | 17.22 | 16.02 | 17.05 | 130,468 | +0.72(+4.41%) |
Jul 27, 2015 | 16.47 | 16.71 | 16.04 | 16.33 | 108,416 | -0.05(-0.31%) |
Jul 24, 2015 | 16.82 | 17.08 | 16.30 | 16.38 | 104,925 | -0.53(-3.13%) |
Jul 23, 2015 | 17.16 | 17.32 | 16.69 | 16.91 | 108,646 | -0.20(-1.17%) |
Jul 22, 2015 | 17.05 | 17.43 | 16.93 | 17.11 | 141,248 | -0.12(-0.70%) |
Jul 21, 2015 | 16.92 | 17.33 | 16.49 | 17.23 | 98,848 | +0.12(+0.70%) |
Jul 20, 2015 | 17.63 | 17.88 | 16.92 | 17.11 | 143,606 | -0.48(-2.73%) |
Jul 17, 2015 | 17.43 | 17.97 | 17.17 | 17.59 | 191,343 | +0.17(+0.98%) |
Jul 16, 2015 | 17.22 | 17.67 | 17.08 | 17.42 | 137,514 | +0.34(+1.99%) |
Jul 15, 2015 | 17.49 | 18.68 | 16.95 | 17.08 | 489,830 | -0.37(-2.12%) |
Jul 14, 2015 | 16.48 | 18.00 | 16.48 | 17.45 | 484,308 | +1.02(+6.21%) |
Jul 13, 2015 | 15.88 | 16.94 | 15.71 | 16.43 | 224,373 | +0.72(+4.58%) |
Jul 10, 2015 | 15.70 | 15.95 | 15.53 | 15.71 | 124,628 | +0.27(+1.75%) |
Jul 09, 2015 | 15.30 | 15.54 | 15.10 | 15.44 | 177,582 | +0.35(+2.32%) |
Jul 08, 2015 | 15.33 | 15.33 | 14.91 | 15.09 | 126,933 | -0.48(-3.08%) |
Jul 07, 2015 | 15.51 | 15.80 | 14.95 | 15.57 | 217,464 | +0.05(+0.32%) |
Jul 06, 2015 | 14.65 | 15.57 | 14.61 | 15.52 | 164,547 | +0.65(+4.37%) |
Jul 02, 2015 | 14.94 | 14.87 | 14.87 | 14.87 | 108,000 | -0.11(-0.73%) |
Jul 01, 2015 | 15.05 | 15.24 | 14.58 | 14.98 | 150,149 | +0.09(+0.60%) |
Jun 30, 2015 | 14.43 | 14.98 | 14.25 | 14.89 | 199,640 | +0.61(+4.27%) |
Jun 29, 2015 | 15.04 | 15.44 | 13.99 | 14.28 | 618,571 | -1.07(-6.97%) |
Jun 26, 2015 | 16.20 | 16.28 | 14.87 | 15.35 | 2,126,199 | -0.87(-5.36%) |
Jun 25, 2015 | 16.25 | 16.91 | 15.80 | 16.22 | 237,043 | -0.01(-0.06%) |
Jun 24, 2015 | 15.50 | 17.60 | 15.50 | 16.23 | 357,636 | +0.71(+4.57%) |
Jun 23, 2015 | 15.99 | 16.05 | 15.47 | 15.52 | 151,806 | -0.55(-3.42%) |
Jun 22, 2015 | 16.18 | 16.29 | 15.97 | 16.07 | 98,103 | -0.02(-0.12%) |
Jun 19, 2015 | 15.73 | 16.14 | 15.45 | 16.09 | 131,945 | +0.31(+1.96%) |
Jun 18, 2015 | 15.98 | 16.37 | 15.35 | 15.78 | 224,712 | -0.30(-1.87%) |
Jun 17, 2015 | 16.11 | 16.38 | 15.69 | 16.08 | 160,870 | -0.03(-0.19%) |
Jun 16, 2015 | 17.21 | 17.30 | 16.09 | 16.11 | 232,420 | -1.18(-6.82%) |
Jun 15, 2015 | 16.10 | 17.41 | 15.69 | 17.29 | 405,965 | +1.17(+7.26%) |
Jun 12, 2015 | 16.37 | 16.39 | 15.81 | 16.12 | 101,449 | -0.30(-1.83%) |
Jun 11, 2015 | 16.26 | 16.59 | 16.15 | 16.42 | 137,991 | +0.26(+1.61%) |
Jun 10, 2015 | 15.84 | 16.26 | 15.68 | 16.16 | 126,236 | +0.18(+1.13%) |
Jun 09, 2015 | 16.35 | 16.50 | 15.68 | 15.98 | 198,206 | -0.33(-2.02%) |
Jun 08, 2015 | 17.04 | 17.05 | 15.77 | 16.31 | 185,830 | -0.55(-3.26%) |
Jun 05, 2015 | 16.40 | 16.99 | 15.56 | 16.86 | 150,195 | +0.26(+1.57%) |
Jun 04, 2015 | 17.58 | 17.75 | 16.24 | 16.60 | 240,537 | -1.04(-5.90%) |
Jun 03, 2015 | 17.00 | 17.84 | 16.60 | 17.64 | 258,903 | +0.73(+4.32%) |
Jun 02, 2015 | 16.18 | 16.95 | 16.04 | 16.91 | 200,722 | +0.66(+4.06%) |
Jun 01, 2015 | 16.00 | 16.33 | 15.60 | 16.25 | 135,884 | +0.26(+1.63%) |
May 29, 2015 | 15.70 | 16.42 | 15.31 | 15.99 | 220,960 | +0.22(+1.40%) |
May 28, 2015 | 16.01 | 16.66 | 15.34 | 15.77 | 352,125 | -0.24(-1.50%) |
May 27, 2015 | 14.35 | 16.04 | 14.24 | 16.01 | 354,333 | +1.71(+11.96%) |
May 26, 2015 | 14.20 | 14.39 | 14.01 | 14.30 | 441,966 | +0.00(+0.00%) |
May 22, 2015 | 14.20 | 14.30 | 14.30 | 14.30 | 650,400 | +0.01(+0.07%) |
May 21, 2015 | 14.24 | 14.31 | 14.07 | 14.29 | 282,983 | +0.09(+0.63%) |
May 20, 2015 | 13.93 | 14.30 | 13.80 | 14.20 | 142,045 | +0.27(+1.94%) |
May 19, 2015 | 14.12 | 14.12 | 13.85 | 13.93 | 182,088 | -0.27(-1.90%) |
May 18, 2015 | 13.98 | 14.41 | 13.83 | 14.20 | 112,131 | +0.07(+0.50%) |
May 15, 2015 | 14.21 | 14.26 | 13.99 | 14.13 | 153,964 | -0.05(-0.35%) |
May 14, 2015 | 14.20 | 14.40 | 13.87 | 14.18 | 113,727 | +0.08(+0.57%) |
May 13, 2015 | 14.27 | 14.51 | 13.86 | 14.10 | 94,546 | -0.23(-1.61%) |
May 12, 2015 | 13.93 | 14.37 | 13.65 | 14.33 | 308,048 | +0.32(+2.28%) |
May 11, 2015 | 13.80 | 14.24 | 13.63 | 14.01 | 310,807 | +0.22(+1.60%) |
May 08, 2015 | 14.47 | 15.00 | 13.11 | 13.79 | 634,581 | -0.97(-6.57%) |
May 07, 2015 | 14.79 | 14.98 | 14.55 | 14.76 | 122,485 | +0.00(+0.00%) |
May 06, 2015 | 14.62 | 14.92 | 14.51 | 14.76 | 88,233 | +0.22(+1.51%) |
May 05, 2015 | 14.92 | 15.02 | 14.46 | 14.54 | 182,122 | -0.36(-2.42%) |
May 04, 2015 | 14.64 | 15.15 | 14.64 | 14.90 | 157,194 | +0.07(+0.47%) |