Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.08 | 12.08 | 11.56 | 11.69 | 655,519 | -0.39(-3.23%) |
Apr 28, 2016 | 12.13 | 12.41 | 12.02 | 12.08 | 229,181 | -0.09(-0.74%) |
Apr 27, 2016 | 12.05 | 12.28 | 12.01 | 12.17 | 157,638 | +0.00(+0.00%) |
Apr 26, 2016 | 12.17 | 12.34 | 12.11 | 12.17 | 153,817 | +0.02(+0.16%) |
Apr 25, 2016 | 12.16 | 12.43 | 12.11 | 12.15 | 332,147 | -0.27(-2.17%) |
Apr 22, 2016 | 12.11 | 12.52 | 12.11 | 12.42 | 306,577 | +0.30(+2.48%) |
Apr 21, 2016 | 12.20 | 12.31 | 12.07 | 12.12 | 405,535 | +0.11(+0.92%) |
Apr 20, 2016 | 11.95 | 12.07 | 11.77 | 12.01 | 768,724 | +0.58(+5.07%) |
Apr 19, 2016 | 11.44 | 11.54 | 11.27 | 11.43 | 330,722 | +0.03(+0.26%) |
Apr 18, 2016 | 11.37 | 11.46 | 11.26 | 11.40 | 176,836 | +0.03(+0.26%) |
Apr 15, 2016 | 11.48 | 11.58 | 11.33 | 11.37 | 178,325 | -0.16(-1.39%) |
Apr 14, 2016 | 11.60 | 11.75 | 11.34 | 11.53 | 235,827 | -0.12(-1.03%) |
Apr 13, 2016 | 11.12 | 11.72 | 11.06 | 11.65 | 725,378 | +0.38(+3.37%) |
Apr 12, 2016 | 11.56 | 11.56 | 11.13 | 11.27 | 531,137 | -0.21(-1.83%) |
Apr 11, 2016 | 11.65 | 11.85 | 11.43 | 11.48 | 337,505 | -0.05(-0.43%) |
Apr 08, 2016 | 11.64 | 11.76 | 11.45 | 11.53 | 215,384 | -0.06(-0.52%) |
Apr 07, 2016 | 11.70 | 11.73 | 11.52 | 11.59 | 297,452 | -0.14(-1.19%) |
Apr 06, 2016 | 11.83 | 11.84 | 11.51 | 11.73 | 371,943 | +0.03(+0.26%) |
Apr 05, 2016 | 11.98 | 12.03 | 11.63 | 11.70 | 475,810 | -0.36(-2.99%) |
Apr 04, 2016 | 12.13 | 12.40 | 12.03 | 12.06 | 315,906 | +0.00(+0.00%) |
Apr 01, 2016 | 12.01 | 12.23 | 11.82 | 12.06 | 450,998 | -0.06(-0.50%) |
Mar 31, 2016 | 12.38 | 12.41 | 12.02 | 12.12 | 562,450 | -0.37(-2.96%) |
Mar 30, 2016 | 12.30 | 12.59 | 12.30 | 12.49 | 561,117 | +0.53(+4.43%) |
Mar 29, 2016 | 11.65 | 12.03 | 11.55 | 11.96 | 744,681 | +0.33(+2.84%) |
Mar 28, 2016 | 11.84 | 11.92 | 11.56 | 11.63 | 241,790 | -0.21(-1.77%) |
Mar 24, 2016 | 11.69 | 11.84 | 11.84 | 11.84 | 557,900 | +0.03(+0.25%) |
Mar 23, 2016 | 11.93 | 11.96 | 11.64 | 11.81 | 724,261 | -0.02(-0.17%) |
Mar 22, 2016 | 12.31 | 12.35 | 11.69 | 11.83 | 1,352,750 | -0.61(-4.90%) |
Mar 21, 2016 | 12.66 | 12.69 | 12.33 | 12.44 | 271,182 | -0.38(-2.96%) |
Mar 18, 2016 | 12.69 | 12.94 | 12.64 | 12.82 | 218,226 | +0.11(+0.87%) |
Mar 17, 2016 | 12.82 | 12.88 | 12.50 | 12.71 | 410,134 | -0.16(-1.24%) |
Mar 16, 2016 | 12.56 | 12.95 | 12.46 | 12.87 | 404,734 | +0.35(+2.80%) |
Mar 15, 2016 | 12.95 | 12.95 | 12.50 | 12.52 | 555,805 | -0.53(-4.06%) |
Mar 14, 2016 | 13.16 | 13.33 | 12.92 | 13.05 | 289,516 | -0.24(-1.81%) |
Mar 11, 2016 | 12.95 | 13.35 | 12.95 | 13.29 | 276,741 | +0.40(+3.10%) |
Mar 10, 2016 | 13.28 | 13.43 | 12.76 | 12.89 | 514,246 | -0.33(-2.50%) |
Mar 09, 2016 | 13.08 | 13.38 | 12.99 | 13.22 | 298,078 | +0.23(+1.77%) |
Mar 08, 2016 | 13.05 | 13.20 | 12.78 | 12.99 | 741,900 | -0.67(-4.90%) |
Mar 07, 2016 | 13.38 | 13.78 | 13.34 | 13.66 | 321,945 | +0.09(+0.66%) |
Mar 04, 2016 | 13.24 | 13.86 | 13.14 | 13.57 | 610,230 | +0.40(+3.04%) |
Mar 03, 2016 | 13.42 | 13.49 | 12.95 | 13.17 | 373,988 | -0.47(-3.45%) |
Mar 02, 2016 | 13.52 | 13.72 | 13.37 | 13.64 | 300,566 | +0.04(+0.29%) |
Mar 01, 2016 | 13.61 | 13.70 | 13.46 | 13.60 | 328,822 | -0.01(-0.07%) |
Feb 29, 2016 | 13.53 | 13.87 | 13.44 | 13.61 | 298,799 | -0.04(-0.29%) |
Feb 26, 2016 | 13.90 | 13.93 | 13.65 | 13.65 | 198,816 | -0.10(-0.73%) |
Feb 25, 2016 | 13.51 | 13.79 | 13.27 | 13.75 | 384,432 | +0.08(+0.59%) |
Feb 24, 2016 | 13.45 | 13.76 | 12.81 | 13.67 | 813,639 | +0.28(+2.09%) |
Feb 23, 2016 | 13.04 | 13.46 | 13.00 | 13.39 | 567,977 | +0.68(+5.35%) |
Feb 22, 2016 | 12.50 | 12.78 | 12.50 | 12.71 | 276,372 | +0.21(+1.68%) |
Feb 19, 2016 | 12.39 | 12.70 | 12.28 | 12.50 | 125,211 | -0.04(-0.32%) |
Feb 18, 2016 | 12.47 | 12.59 | 12.26 | 12.54 | 249,413 | -0.08(-0.63%) |
Feb 17, 2016 | 12.08 | 12.65 | 12.05 | 12.62 | 368,692 | +0.60(+4.99%) |
Feb 16, 2016 | 11.68 | 12.06 | 11.64 | 12.02 | 243,824 | +0.61(+5.35%) |
Feb 12, 2016 | 11.40 | 11.41 | 11.41 | 11.41 | 192,200 | +0.18(+1.60%) |
Feb 11, 2016 | 11.27 | 11.44 | 11.07 | 11.23 | 279,553 | -0.26(-2.26%) |
Feb 10, 2016 | 12.01 | 12.01 | 11.45 | 11.49 | 451,722 | -0.42(-3.53%) |
Feb 09, 2016 | 11.83 | 12.18 | 11.63 | 11.91 | 243,185 | -0.18(-1.49%) |
Feb 08, 2016 | 12.24 | 12.27 | 11.78 | 12.09 | 435,953 | -0.45(-3.59%) |
Feb 05, 2016 | 12.78 | 12.91 | 12.50 | 12.54 | 476,221 | -0.37(-2.87%) |
Feb 04, 2016 | 12.52 | 12.95 | 12.51 | 12.91 | 505,725 | +0.41(+3.28%) |
Feb 03, 2016 | 12.42 | 12.54 | 12.12 | 12.50 | 720,665 | +0.25(+2.04%) |
Feb 02, 2016 | 12.52 | 12.53 | 12.11 | 12.25 | 355,871 | -0.28(-2.23%) |
Feb 01, 2016 | 12.50 | 12.58 | 12.33 | 12.53 | 284,334 | -0.04(-0.32%) |
Jan 29, 2016 | 12.26 | 12.73 | 12.25 | 12.57 | 346,702 | +0.21(+1.70%) |
Jan 28, 2016 | 12.30 | 12.63 | 12.18 | 12.36 | 787,664 | +0.43(+3.60%) |
Jan 27, 2016 | 11.93 | 12.02 | 11.75 | 11.93 | 531,340 | +0.00(+0.00%) |
Jan 26, 2016 | 12.12 | 12.12 | 11.80 | 11.93 | 329,192 | -0.05(-0.42%) |
Jan 25, 2016 | 12.28 | 12.31 | 11.91 | 11.98 | 542,801 | -0.01(-0.08%) |
Jan 22, 2016 | 12.35 | 12.60 | 11.94 | 11.99 | 913,808 | +0.13(+1.10%) |
Jan 21, 2016 | 11.64 | 12.12 | 11.56 | 11.86 | 652,948 | +0.33(+2.86%) |
Jan 20, 2016 | 11.60 | 11.68 | 11.12 | 11.53 | 836,920 | -0.54(-4.47%) |
Jan 19, 2016 | 12.01 | 12.14 | 11.81 | 12.07 | 1,205,790 | +0.57(+4.96%) |
Jan 15, 2016 | 10.70 | 11.50 | 11.50 | 11.50 | 1,812,700 | +0.26(+2.31%) |
Jan 14, 2016 | 12.43 | 12.66 | 10.66 | 11.24 | 5,434,836 | -1.23(-9.86%) |
Jan 13, 2016 | 13.08 | 13.12 | 12.35 | 12.47 | 1,135,550 | -0.77(-5.82%) |
Jan 12, 2016 | 13.19 | 13.25 | 12.62 | 13.24 | 799,075 | +0.49(+3.84%) |
Jan 11, 2016 | 13.11 | 13.15 | 12.60 | 12.75 | 844,609 | +0.17(+1.35%) |
Jan 08, 2016 | 13.00 | 13.21 | 12.51 | 12.58 | 527,221 | -0.19(-1.49%) |
Jan 07, 2016 | 13.03 | 13.06 | 12.55 | 12.77 | 786,622 | -0.43(-3.26%) |
Jan 06, 2016 | 13.64 | 13.67 | 13.02 | 13.20 | 766,839 | -0.60(-4.35%) |
Jan 05, 2016 | 14.17 | 14.50 | 13.67 | 13.80 | 605,333 | +0.02(+0.15%) |
Jan 04, 2016 | 13.80 | 13.84 | 13.51 | 13.78 | 469,816 | -0.28(-1.99%) |
Dec 31, 2015 | 14.42 | 14.06 | 14.06 | 14.06 | 417,400 | -0.39(-2.70%) |
Dec 30, 2015 | 14.71 | 14.72 | 14.43 | 14.45 | 358,352 | -0.43(-2.89%) |
Dec 29, 2015 | 15.01 | 15.04 | 14.73 | 14.88 | 401,949 | -0.11(-0.73%) |
Dec 28, 2015 | 14.80 | 15.11 | 14.72 | 14.99 | 254,608 | -0.04(-0.27%) |
Dec 24, 2015 | 14.97 | 15.03 | 15.03 | 15.03 | 189,600 | +0.00(+0.00%) |
Dec 23, 2015 | 14.97 | 15.24 | 14.94 | 15.03 | 228,743 | +0.05(+0.33%) |
Dec 22, 2015 | 15.04 | 15.11 | 14.87 | 14.98 | 216,697 | -0.15(-0.99%) |
Dec 21, 2015 | 15.12 | 15.23 | 14.87 | 15.13 | 400,584 | +0.18(+1.20%) |
Dec 18, 2015 | 15.35 | 15.43 | 14.94 | 14.95 | 315,580 | -0.47(-3.05%) |
Dec 17, 2015 | 15.41 | 15.73 | 15.32 | 15.42 | 652,542 | +0.32(+2.12%) |
Dec 16, 2015 | 15.00 | 15.16 | 14.84 | 15.10 | 484,228 | +0.32(+2.17%) |
Dec 15, 2015 | 14.84 | 14.90 | 14.64 | 14.78 | 702,209 | +0.57(+4.01%) |
Dec 14, 2015 | 14.65 | 14.77 | 13.88 | 14.21 | 1,127,801 | -0.81(-5.39%) |
Dec 11, 2015 | 15.31 | 15.36 | 15.00 | 15.02 | 378,079 | -0.45(-2.91%) |
Dec 10, 2015 | 15.49 | 15.68 | 15.45 | 15.47 | 151,069 | +0.05(+0.32%) |
Dec 09, 2015 | 15.65 | 15.83 | 15.25 | 15.42 | 250,892 | -0.23(-1.47%) |
Dec 08, 2015 | 15.32 | 15.87 | 15.16 | 15.65 | 383,607 | -0.01(-0.06%) |
Dec 07, 2015 | 15.64 | 15.72 | 15.46 | 15.66 | 405,598 | -0.22(-1.39%) |
Dec 04, 2015 | 15.36 | 16.04 | 15.36 | 15.88 | 226,306 | +0.46(+2.98%) |
Dec 03, 2015 | 15.92 | 15.94 | 15.35 | 15.42 | 290,821 | -0.37(-2.34%) |
Dec 02, 2015 | 15.90 | 16.04 | 15.74 | 15.79 | 343,905 | -0.11(-0.69%) |
Dec 01, 2015 | 15.91 | 16.10 | 15.78 | 15.90 | 216,427 | +0.08(+0.51%) |
Nov 30, 2015 | 15.84 | 15.98 | 15.79 | 15.82 | 446,047 | -0.15(-0.94%) |
Nov 27, 2015 | 16.02 | 16.18 | 15.95 | 15.97 | 138,637 | -0.22(-1.36%) |
Nov 25, 2015 | 15.75 | 16.19 | 16.19 | 16.19 | 528,200 | +0.50(+3.19%) |
Nov 24, 2015 | 15.48 | 15.83 | 15.41 | 15.69 | 529,137 | -0.12(-0.76%) |
Nov 23, 2015 | 15.78 | 15.90 | 15.72 | 15.81 | 558,397 | -0.19(-1.19%) |
Nov 20, 2015 | 15.97 | 16.15 | 15.88 | 16.00 | 425,834 | +0.12(+0.76%) |
Nov 19, 2015 | 15.97 | 16.10 | 15.60 | 15.88 | 442,712 | -0.38(-2.34%) |
Nov 18, 2015 | 15.96 | 16.60 | 15.80 | 16.26 | 1,473,523 | +0.91(+5.93%) |
Nov 17, 2015 | 14.76 | 15.38 | 15.08 | 15.35 | 499,046 | +0.43(+2.88%) |
Nov 16, 2015 | 14.76 | 14.99 | 14.67 | 14.92 | 391,289 | +0.03(+0.20%) |
Nov 13, 2015 | 15.00 | 15.14 | 14.73 | 14.89 | 488,841 | -0.17(-1.13%) |
Nov 12, 2015 | 15.10 | 15.13 | 14.78 | 15.06 | 520,208 | -0.19(-1.25%) |
Nov 11, 2015 | 14.52 | 15.70 | 14.40 | 15.25 | 1,875,194 | +0.85(+5.90%) |
Nov 10, 2015 | 14.26 | 14.70 | 14.15 | 14.40 | 647,092 | +0.23(+1.62%) |
Nov 09, 2015 | 14.20 | 14.35 | 14.04 | 14.17 | 468,762 | -0.23(-1.60%) |
Nov 06, 2015 | 13.78 | 14.48 | 13.73 | 14.40 | 782,028 | +0.82(+6.04%) |
Nov 05, 2015 | 13.84 | 13.88 | 13.43 | 13.58 | 202,286 | -0.29(-2.09%) |
Nov 04, 2015 | 13.76 | 13.97 | 13.71 | 13.87 | 336,026 | +0.13(+0.95%) |
Nov 03, 2015 | 13.60 | 13.86 | 13.57 | 13.74 | 173,390 | +0.04(+0.29%) |
Nov 02, 2015 | 13.55 | 13.78 | 13.28 | 13.70 | 379,708 | +0.34(+2.54%) |
Oct 30, 2015 | 13.54 | 13.65 | 13.32 | 13.36 | 311,872 | -0.28(-2.05%) |
Oct 29, 2015 | 13.90 | 13.91 | 13.60 | 13.64 | 456,487 | -0.42(-2.99%) |
Oct 28, 2015 | 13.40 | 14.20 | 13.40 | 14.06 | 404,011 | +0.64(+4.77%) |
Oct 27, 2015 | 13.59 | 13.63 | 13.26 | 13.42 | 420,173 | -0.16(-1.18%) |
Oct 26, 2015 | 13.65 | 13.71 | 13.28 | 13.58 | 450,750 | -0.21(-1.52%) |
Oct 23, 2015 | 13.88 | 14.08 | 13.45 | 13.79 | 545,978 | +0.09(+0.66%) |
Oct 22, 2015 | 13.87 | 13.94 | 13.45 | 13.70 | 541,670 | +0.07(+0.51%) |
Oct 21, 2015 | 13.78 | 14.04 | 13.46 | 13.63 | 602,355 | +0.00(+0.00%) |
Oct 20, 2015 | 13.42 | 13.73 | 13.33 | 13.63 | 673,844 | +0.77(+5.99%) |
Oct 19, 2015 | 12.89 | 13.04 | 12.65 | 12.86 | 221,772 | -0.04(-0.31%) |
Oct 16, 2015 | 13.05 | 13.19 | 12.82 | 12.90 | 166,501 | -0.25(-1.90%) |
Oct 15, 2015 | 12.83 | 13.19 | 12.78 | 13.15 | 478,663 | +0.45(+3.54%) |
Oct 14, 2015 | 12.68 | 12.84 | 12.32 | 12.70 | 548,879 | +0.14(+1.11%) |
Oct 13, 2015 | 12.85 | 12.96 | 12.48 | 12.56 | 434,585 | -0.48(-3.68%) |
Oct 12, 2015 | 13.07 | 13.18 | 12.87 | 13.04 | 206,165 | -0.15(-1.14%) |
Oct 09, 2015 | 13.37 | 13.50 | 13.01 | 13.19 | 289,754 | -0.22(-1.64%) |
Oct 08, 2015 | 13.27 | 13.43 | 13.02 | 13.41 | 308,419 | +0.12(+0.90%) |
Oct 07, 2015 | 13.13 | 13.32 | 12.81 | 13.29 | 396,650 | +0.42(+3.26%) |
Oct 06, 2015 | 13.18 | 13.25 | 12.68 | 12.87 | 468,546 | -0.34(-2.57%) |
Oct 05, 2015 | 12.76 | 13.27 | 12.60 | 13.21 | 375,379 | +0.51(+4.02%) |
Oct 02, 2015 | 12.25 | 12.71 | 12.04 | 12.70 | 275,039 | +0.41(+3.34%) |
Oct 01, 2015 | 12.92 | 12.92 | 12.11 | 12.29 | 229,292 | -0.58(-4.51%) |
Sep 30, 2015 | 12.78 | 13.10 | 12.74 | 12.87 | 370,241 | +0.27(+2.14%) |
Sep 29, 2015 | 12.17 | 12.64 | 12.08 | 12.60 | 306,756 | +0.44(+3.62%) |
Sep 28, 2015 | 12.43 | 12.51 | 12.11 | 12.16 | 294,429 | -0.34(-2.72%) |
Sep 25, 2015 | 12.90 | 12.90 | 12.40 | 12.50 | 277,171 | -0.26(-2.04%) |
Sep 24, 2015 | 13.12 | 13.12 | 12.68 | 12.76 | 473,755 | -0.40(-3.04%) |
Sep 23, 2015 | 13.34 | 13.34 | 13.00 | 13.16 | 366,705 | -0.10(-0.75%) |
Sep 22, 2015 | 13.25 | 13.40 | 13.00 | 13.26 | 319,464 | -0.19(-1.41%) |
Sep 21, 2015 | 13.66 | 13.88 | 13.26 | 13.45 | 312,046 | -0.35(-2.54%) |
Sep 18, 2015 | 13.65 | 13.99 | 13.60 | 13.80 | 242,381 | -0.13(-0.93%) |
Sep 17, 2015 | 14.01 | 14.14 | 13.72 | 13.93 | 421,825 | +0.00(+0.00%) |
Sep 16, 2015 | 13.99 | 14.05 | 13.75 | 13.93 | 239,589 | -0.14(-1.00%) |
Sep 15, 2015 | 13.69 | 14.11 | 13.69 | 14.07 | 302,991 | +0.32(+2.33%) |
Sep 14, 2015 | 13.96 | 14.10 | 13.65 | 13.75 | 219,012 | -0.22(-1.57%) |
Sep 11, 2015 | 14.00 | 14.15 | 13.61 | 13.97 | 258,007 | -0.19(-1.34%) |
Sep 10, 2015 | 13.53 | 14.46 | 13.53 | 14.16 | 1,197,703 | +0.61(+4.50%) |
Sep 09, 2015 | 13.80 | 13.84 | 13.40 | 13.55 | 1,570,473 | -0.40(-2.87%) |
Sep 08, 2015 | 13.49 | 14.33 | 13.33 | 13.95 | 936,782 | +1.42(+11.33%) |
Sep 04, 2015 | 12.19 | 12.53 | 12.53 | 12.53 | 355,600 | +0.20(+1.62%) |
Sep 03, 2015 | 12.74 | 12.83 | 12.24 | 12.33 | 453,680 | -0.41(-3.22%) |
Sep 02, 2015 | 13.02 | 13.24 | 12.46 | 12.74 | 1,107,092 | +0.97(+8.24%) |
Sep 01, 2015 | 11.86 | 12.15 | 11.65 | 11.77 | 435,175 | -0.34(-2.81%) |
Aug 31, 2015 | 12.01 | 12.40 | 11.93 | 12.11 | 505,861 | -0.18(-1.46%) |
Aug 28, 2015 | 12.40 | 12.57 | 12.15 | 12.29 | 317,866 | -0.20(-1.60%) |
Aug 27, 2015 | 12.10 | 12.54 | 11.86 | 12.49 | 608,083 | +0.38(+3.14%) |
Aug 26, 2015 | 12.04 | 12.11 | 11.46 | 12.11 | 761,058 | +0.38(+3.24%) |
Aug 25, 2015 | 12.39 | 12.45 | 11.71 | 11.73 | 636,525 | +0.06(+0.51%) |
Aug 24, 2015 | 11.00 | 12.38 | 10.68 | 11.67 | 1,129,010 | -0.89(-7.09%) |
Aug 21, 2015 | 12.80 | 12.95 | 12.52 | 12.56 | 684,037 | -0.45(-3.46%) |
Aug 20, 2015 | 13.60 | 13.61 | 12.98 | 13.01 | 319,144 | -0.75(-5.45%) |
Aug 19, 2015 | 14.04 | 14.07 | 13.66 | 13.76 | 348,894 | -0.27(-1.92%) |
Aug 18, 2015 | 14.27 | 14.40 | 13.93 | 14.03 | 505,316 | -0.39(-2.70%) |
Aug 17, 2015 | 13.80 | 14.42 | 13.70 | 14.42 | 319,136 | +0.50(+3.59%) |
Aug 14, 2015 | 13.75 | 13.92 | 13.62 | 13.92 | 313,866 | +0.01(+0.07%) |
Aug 13, 2015 | 14.08 | 14.23 | 13.87 | 13.91 | 323,449 | -0.32(-2.25%) |
Aug 12, 2015 | 13.87 | 14.39 | 13.73 | 14.23 | 534,776 | +0.11(+0.78%) |
Aug 11, 2015 | 14.54 | 14.62 | 13.91 | 14.12 | 719,182 | -0.70(-4.72%) |
Aug 10, 2015 | 14.34 | 14.94 | 14.31 | 14.82 | 658,967 | +0.72(+5.11%) |
Aug 07, 2015 | 14.10 | 14.40 | 13.74 | 14.10 | 583,134 | -0.11(-0.77%) |
Aug 06, 2015 | 14.10 | 14.44 | 13.59 | 14.21 | 835,511 | +0.28(+2.01%) |
Aug 05, 2015 | 13.98 | 14.10 | 13.45 | 13.93 | 1,458,962 | +0.93(+7.15%) |
Aug 04, 2015 | 12.71 | 13.03 | 12.42 | 13.00 | 991,608 | +0.31(+2.44%) |
Aug 03, 2015 | 13.29 | 13.40 | 12.58 | 12.69 | 1,130,992 | -0.57(-4.30%) |
Jul 31, 2015 | 13.05 | 13.40 | 12.89 | 13.26 | 568,548 | +0.23(+1.77%) |
Jul 30, 2015 | 13.50 | 13.69 | 12.98 | 13.03 | 763,429 | -0.70(-5.10%) |
Jul 29, 2015 | 13.85 | 13.86 | 13.61 | 13.73 | 821,027 | -0.06(-0.44%) |
Jul 28, 2015 | 13.85 | 13.89 | 13.46 | 13.79 | 1,071,797 | -0.06(-0.43%) |
Jul 27, 2015 | 14.09 | 14.16 | 13.73 | 13.85 | 706,570 | +0.09(+0.65%) |
Jul 24, 2015 | 14.09 | 14.25 | 13.68 | 13.76 | 796,465 | -0.40(-2.82%) |
Jul 23, 2015 | 13.20 | 14.32 | 13.17 | 14.16 | 1,068,849 | +1.29(+10.02%) |
Jul 22, 2015 | 13.29 | 13.34 | 12.84 | 12.87 | 1,154,832 | -0.68(-5.02%) |
Jul 21, 2015 | 13.53 | 13.55 | 13.36 | 13.55 | 380,426 | -0.01(-0.07%) |
Jul 20, 2015 | 13.58 | 13.64 | 13.39 | 13.56 | 691,011 | +0.05(+0.37%) |
Jul 17, 2015 | 13.47 | 13.64 | 13.38 | 13.51 | 592,900 | -0.13(-0.95%) |
Jul 16, 2015 | 13.57 | 13.88 | 13.52 | 13.64 | 850,030 | +0.06(+0.44%) |
Jul 15, 2015 | 13.80 | 13.95 | 13.52 | 13.58 | 641,702 | -0.29(-2.09%) |
Jul 14, 2015 | 13.81 | 14.05 | 13.79 | 13.87 | 724,595 | -0.05(-0.36%) |
Jul 13, 2015 | 14.22 | 14.26 | 13.69 | 13.92 | 740,488 | +0.07(+0.51%) |
Jul 10, 2015 | 13.57 | 14.00 | 13.50 | 13.85 | 571,747 | +0.53(+3.98%) |
Jul 09, 2015 | 13.72 | 13.98 | 13.25 | 13.32 | 668,881 | -0.19(-1.41%) |
Jul 08, 2015 | 14.34 | 14.36 | 13.34 | 13.51 | 1,251,215 | -0.72(-5.06%) |
Jul 07, 2015 | 14.70 | 14.75 | 13.54 | 14.23 | 1,103,033 | -0.56(-3.79%) |
Jul 06, 2015 | 15.01 | 15.20 | 14.60 | 14.79 | 420,106 | -0.33(-2.18%) |
Jul 02, 2015 | 15.41 | 15.12 | 15.12 | 15.12 | 374,400 | -0.27(-1.75%) |
Jul 01, 2015 | 15.73 | 15.77 | 15.12 | 15.39 | 485,123 | -0.05(-0.32%) |
Jun 30, 2015 | 15.42 | 15.60 | 15.28 | 15.44 | 376,316 | +0.34(+2.25%) |
Jun 29, 2015 | 15.46 | 15.65 | 15.04 | 15.10 | 480,351 | -0.71(-4.49%) |
Jun 26, 2015 | 16.14 | 16.30 | 15.74 | 15.81 | 373,477 | -0.41(-2.53%) |
Jun 25, 2015 | 16.40 | 16.50 | 16.21 | 16.22 | 320,093 | -0.11(-0.67%) |
Jun 24, 2015 | 16.61 | 16.66 | 16.30 | 16.33 | 402,698 | -0.47(-2.80%) |
Jun 23, 2015 | 16.78 | 16.85 | 16.32 | 16.80 | 724,177 | -0.20(-1.18%) |
Jun 22, 2015 | 16.57 | 17.00 | 16.41 | 17.00 | 1,155,473 | +0.98(+6.12%) |
Jun 19, 2015 | 15.79 | 16.19 | 15.79 | 16.02 | 732,544 | +0.24(+1.52%) |
Jun 18, 2015 | 15.90 | 16.00 | 15.74 | 15.78 | 622,392 | +0.06(+0.38%) |
Jun 17, 2015 | 15.36 | 15.83 | 15.36 | 15.72 | 715,215 | +0.45(+2.95%) |
Jun 16, 2015 | 15.03 | 15.47 | 15.03 | 15.27 | 604,649 | +0.20(+1.33%) |
Jun 15, 2015 | 14.98 | 15.07 | 14.85 | 15.07 | 514,433 | -0.17(-1.12%) |
Jun 12, 2015 | 14.94 | 15.42 | 14.90 | 15.24 | 705,654 | +0.23(+1.53%) |
Jun 11, 2015 | 14.80 | 15.06 | 14.76 | 15.01 | 613,045 | +0.04(+0.27%) |
Jun 10, 2015 | 14.27 | 15.24 | 14.26 | 14.97 | 1,057,748 | +0.60(+4.18%) |
Jun 09, 2015 | 14.06 | 14.42 | 13.82 | 14.37 | 879,920 | +0.18(+1.27%) |
Jun 08, 2015 | 15.00 | 15.06 | 14.10 | 14.19 | 1,312,894 | -0.80(-5.34%) |
Jun 05, 2015 | 15.21 | 15.33 | 14.91 | 14.99 | 663,924 | -0.28(-1.83%) |
Jun 04, 2015 | 15.45 | 15.55 | 15.04 | 15.27 | 483,916 | -0.24(-1.55%) |
Jun 03, 2015 | 15.69 | 15.76 | 15.48 | 15.51 | 291,447 | -0.17(-1.08%) |
Jun 02, 2015 | 15.64 | 15.78 | 15.52 | 15.68 | 391,156 | -0.07(-0.44%) |
Jun 01, 2015 | 15.51 | 15.87 | 15.34 | 15.75 | 602,712 | +0.32(+2.07%) |
May 29, 2015 | 15.62 | 15.65 | 15.33 | 15.43 | 496,905 | -0.19(-1.22%) |
May 28, 2015 | 15.62 | 15.79 | 15.30 | 15.62 | 699,275 | +0.13(+0.84%) |
May 27, 2015 | 15.15 | 15.66 | 15.02 | 15.49 | 1,088,135 | +0.37(+2.45%) |
May 26, 2015 | 15.42 | 15.54 | 15.06 | 15.12 | 796,085 | -0.48(-3.08%) |
May 22, 2015 | 15.20 | 15.60 | 15.60 | 15.60 | 786,400 | +0.44(+2.90%) |
May 21, 2015 | 15.33 | 15.38 | 14.98 | 15.16 | 1,082,989 | -0.17(-1.11%) |
May 20, 2015 | 15.66 | 15.86 | 15.31 | 15.33 | 1,053,875 | -0.29(-1.86%) |
May 19, 2015 | 16.04 | 16.10 | 15.55 | 15.62 | 1,181,137 | -0.51(-3.16%) |
May 18, 2015 | 15.79 | 16.16 | 15.26 | 16.13 | 1,650,158 | +0.55(+3.53%) |
May 15, 2015 | 16.00 | 16.15 | 15.31 | 15.58 | 975,147 | -0.43(-2.69%) |
May 14, 2015 | 16.14 | 16.21 | 15.76 | 16.01 | 1,676,272 | +0.74(+4.85%) |
May 13, 2015 | 16.92 | 16.95 | 14.89 | 15.27 | 3,781,127 | -1.13(-6.89%) |
May 12, 2015 | 16.40 | 16.59 | 16.10 | 16.40 | 1,153,533 | -0.09(-0.55%) |
May 11, 2015 | 16.45 | 16.70 | 16.31 | 16.49 | 752,406 | +0.32(+1.98%) |
May 08, 2015 | 15.50 | 16.27 | 15.50 | 16.17 | 1,131,742 | +0.71(+4.59%) |
May 07, 2015 | 15.15 | 15.52 | 15.11 | 15.46 | 577,223 | +0.47(+3.14%) |
May 06, 2015 | 14.76 | 14.99 | 14.66 | 14.99 | 448,093 | +0.30(+2.04%) |
May 05, 2015 | 15.29 | 15.34 | 14.59 | 14.69 | 867,020 | -0.67(-4.36%) |
May 04, 2015 | 15.40 | 15.60 | 15.12 | 15.36 | 561,784 | +0.21(+1.39%) |