Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.20 | 13.37 | 12.80 | 13.12 | 2,583,146 | +0.04(+0.32%) |
Apr 28, 2016 | 13.33 | 13.49 | 13.04 | 13.08 | 1,991,215 | -0.32(-2.42%) |
Apr 27, 2016 | 13.11 | 13.48 | 13.11 | 13.40 | 3,217,522 | +0.42(+3.26%) |
Apr 26, 2016 | 12.80 | 12.99 | 12.70 | 12.98 | 830,823 | +0.22(+1.76%) |
Apr 25, 2016 | 12.99 | 13.00 | 12.66 | 12.76 | 953,158 | -0.28(-2.16%) |
Apr 22, 2016 | 12.76 | 13.10 | 12.72 | 13.04 | 1,136,175 | +0.36(+2.81%) |
Apr 21, 2016 | 12.86 | 12.86 | 12.62 | 12.68 | 1,182,990 | -0.10(-0.78%) |
Apr 20, 2016 | 12.57 | 12.90 | 12.52 | 12.78 | 3,121,065 | +0.14(+1.12%) |
Apr 19, 2016 | 12.32 | 12.70 | 12.32 | 12.64 | 2,116,119 | +0.38(+3.11%) |
Apr 18, 2016 | 11.67 | 12.29 | 11.62 | 12.26 | 712,674 | +0.23(+1.93%) |
Apr 15, 2016 | 12.11 | 12.13 | 11.93 | 12.03 | 752,728 | -0.21(-1.70%) |
Apr 14, 2016 | 12.47 | 12.47 | 12.13 | 12.23 | 532,162 | -0.12(-1.01%) |
Apr 13, 2016 | 12.37 | 12.47 | 12.18 | 12.36 | 2,631,680 | +0.04(+0.34%) |
Apr 12, 2016 | 11.77 | 12.40 | 11.73 | 12.32 | 1,642,113 | +0.65(+5.55%) |
Apr 11, 2016 | 11.80 | 11.87 | 11.67 | 11.67 | 821,600 | -0.06(-0.50%) |
Apr 08, 2016 | 11.65 | 11.80 | 11.63 | 11.73 | 1,021,510 | +0.37(+3.21%) |
Apr 07, 2016 | 11.39 | 11.54 | 11.22 | 11.36 | 907,302 | -0.09(-0.80%) |
Apr 06, 2016 | 11.39 | 11.51 | 11.17 | 11.45 | 957,041 | +0.20(+1.77%) |
Apr 05, 2016 | 11.21 | 11.38 | 11.17 | 11.25 | 941,046 | -0.07(-0.59%) |
Apr 04, 2016 | 11.43 | 11.64 | 11.31 | 11.32 | 840,918 | -0.13(-1.16%) |
Apr 01, 2016 | 11.48 | 11.49 | 11.33 | 11.45 | 2,105,175 | -0.27(-2.27%) |
Mar 31, 2016 | 11.56 | 11.78 | 11.54 | 11.72 | 1,053,619 | +0.13(+1.15%) |
Mar 30, 2016 | 11.74 | 11.84 | 11.49 | 11.59 | 1,496,733 | +0.02(+0.22%) |
Mar 29, 2016 | 11.34 | 11.64 | 11.20 | 11.56 | 5,101,282 | -0.01(-0.07%) |
Mar 28, 2016 | 11.81 | 11.81 | 11.40 | 11.57 | 82,014,360 | -0.06(-0.50%) |
Mar 24, 2016 | 11.40 | 11.63 | 11.63 | 11.63 | 1,544,796 | +0.11(+0.94%) |
Mar 23, 2016 | 11.92 | 11.98 | 11.49 | 11.52 | 2,355,855 | -0.53(-4.42%) |
Mar 22, 2016 | 11.90 | 12.13 | 11.90 | 12.05 | 1,734,391 | -0.01(-0.07%) |
Mar 21, 2016 | 12.04 | 12.16 | 11.87 | 12.06 | 1,737,705 | +0.01(+0.07%) |
Mar 18, 2016 | 12.34 | 12.48 | 11.96 | 12.05 | 7,820,684 | -0.17(-1.42%) |
Mar 17, 2016 | 12.23 | 12.37 | 12.02 | 12.23 | 12,848,211 | +0.17(+1.37%) |
Mar 16, 2016 | 11.71 | 12.12 | 11.70 | 12.06 | 18,203,118 | +0.41(+3.56%) |
Mar 15, 2016 | 11.41 | 11.65 | 11.27 | 11.65 | 179,516 | +0.03(+0.29%) |
Mar 14, 2016 | 11.48 | 11.69 | 11.41 | 11.61 | 165,318 | -0.16(-1.34%) |
Mar 11, 2016 | 11.55 | 11.85 | 11.55 | 11.77 | 191,110 | +0.46(+4.10%) |
Mar 10, 2016 | 11.30 | 11.37 | 11.03 | 11.31 | 428,856 | -0.05(-0.44%) |
Mar 09, 2016 | 11.34 | 11.55 | 11.08 | 11.36 | 300,189 | +0.27(+2.39%) |
Mar 08, 2016 | 11.80 | 11.80 | 11.08 | 11.09 | 123,347 | -0.87(-7.27%) |
Mar 07, 2016 | 11.34 | 11.96 | 11.31 | 11.96 | 256,472 | +0.57(+5.02%) |
Mar 04, 2016 | 11.01 | 11.22 | 10.93 | 11.39 | 493,445 | +0.46(+4.17%) |
Mar 03, 2016 | 10.38 | 10.96 | 10.38 | 10.93 | 97,893 | +0.53(+5.09%) |
Mar 02, 2016 | 9.949 | 10.41 | 9.907 | 10.40 | 84,827 | +0.39(+3.89%) |
Mar 01, 2016 | 9.874 | 10.05 | 9.694 | 10.02 | 637,169 | +0.19(+1.94%) |
Feb 29, 2016 | 9.808 | 9.957 | 9.684 | 9.825 | 201,200 | +0.07(+0.76%) |
Feb 26, 2016 | 9.717 | 9.899 | 9.651 | 9.750 | 323,953 | +0.27(+2.88%) |
Feb 25, 2016 | 9.435 | 9.535 | 9.253 | 9.477 | 242,352 | -0.02(-0.17%) |
Feb 24, 2016 | 9.154 | 9.510 | 9.104 | 9.493 | 144,806 | +0.16(+1.69%) |
Feb 23, 2016 | 9.717 | 9.717 | 9.327 | 9.336 | 338,113 | -0.42(-4.33%) |
Feb 22, 2016 | 9.626 | 9.800 | 9.626 | 9.758 | 177,937 | +0.36(+3.79%) |
Feb 19, 2016 | 9.501 | 9.501 | 9.212 | 9.402 | 244,975 | -0.20(-2.07%) |
Feb 18, 2016 | 9.965 | 9.965 | 9.526 | 9.601 | 1,041,314 | -0.25(-2.52%) |
Feb 17, 2016 | 9.501 | 9.899 | 9.493 | 9.849 | 150,115 | +0.50(+5.31%) |
Feb 16, 2016 | 9.477 | 9.493 | 9.178 | 9.352 | 113,534 | +0.06(+0.62%) |
Feb 12, 2016 | 9.261 | 9.294 | 9.294 | 9.294 | 552,770 | +0.22(+2.47%) |
Feb 11, 2016 | 9.112 | 9.228 | 8.772 | 9.071 | 1,136,433 | -0.19(-2.06%) |
Feb 10, 2016 | 9.402 | 9.626 | 9.212 | 9.261 | 167,092 | -0.17(-1.76%) |
Feb 09, 2016 | 9.626 | 9.700 | 9.203 | 9.427 | 151,321 | -0.31(-3.23%) |
Feb 08, 2016 | 9.858 | 9.858 | 9.543 | 9.742 | 413,914 | -0.33(-3.29%) |
Feb 05, 2016 | 10.25 | 10.32 | 9.998 | 10.07 | 526,738 | -0.28(-2.72%) |
Feb 04, 2016 | 10.28 | 10.69 | 10.27 | 10.35 | 237,734 | +0.12(+1.13%) |
Feb 03, 2016 | 10.11 | 10.25 | 9.617 | 10.24 | 229,227 | +0.29(+2.91%) |
Feb 02, 2016 | 10.11 | 10.11 | 9.866 | 9.949 | 231,661 | -0.46(-4.38%) |
Feb 01, 2016 | 10.46 | 10.47 | 10.21 | 10.40 | 331,528 | -0.30(-2.79%) |
Jan 29, 2016 | 10.29 | 10.70 | 10.28 | 10.70 | 119,484 | +0.47(+4.62%) |
Jan 28, 2016 | 10.38 | 10.45 | 10.04 | 10.23 | 269,913 | +0.28(+2.83%) |
Jan 27, 2016 | 9.816 | 10.26 | 9.758 | 9.949 | 150,229 | +0.04(+0.42%) |
Jan 26, 2016 | 9.576 | 9.911 | 9.443 | 9.907 | 174,125 | +0.53(+5.65%) |
Jan 25, 2016 | 9.717 | 9.998 | 9.377 | 9.377 | 245,401 | -0.60(-6.06%) |
Jan 22, 2016 | 9.924 | 10.16 | 9.750 | 9.982 | 507,003 | +0.46(+4.78%) |
Jan 21, 2016 | 8.988 | 9.642 | 8.963 | 9.526 | 362,813 | +0.52(+5.80%) |
Jan 20, 2016 | 8.946 | 9.124 | 8.516 | 9.004 | 670,304 | -0.12(-1.36%) |
Jan 19, 2016 | 9.601 | 9.634 | 8.946 | 9.129 | 246,529 | -0.39(-4.09%) |
Jan 15, 2016 | 9.518 | 9.518 | 9.518 | 9.518 | 371,692 | -0.39(-3.93%) |
Jan 14, 2016 | 9.659 | 9.965 | 9.410 | 9.907 | 259,132 | +0.35(+3.64%) |
Jan 13, 2016 | 10.21 | 10.31 | 9.493 | 9.559 | 270,457 | -0.51(-5.02%) |
Jan 12, 2016 | 10.39 | 10.43 | 9.783 | 10.06 | 202,192 | -0.12(-1.22%) |
Jan 11, 2016 | 10.52 | 10.52 | 10.02 | 10.19 | 308,579 | -0.31(-3.00%) |
Jan 08, 2016 | 10.62 | 10.66 | 10.36 | 10.50 | 224,001 | -0.01(-0.08%) |
Jan 07, 2016 | 10.59 | 10.86 | 10.48 | 10.51 | 316,942 | -0.31(-2.83%) |
Jan 06, 2016 | 11.18 | 11.20 | 10.74 | 10.82 | 274,444 | -0.68(-5.91%) |
Jan 05, 2016 | 11.57 | 11.57 | 11.37 | 11.50 | 1,001,612 | -0.09(-0.79%) |
Jan 04, 2016 | 11.47 | 11.66 | 11.27 | 11.59 | 214,538 | +0.12(+1.01%) |
Dec 31, 2015 | 11.27 | 11.47 | 11.47 | 11.47 | 245,179 | +0.16(+1.39%) |
Dec 30, 2015 | 11.37 | 11.60 | 11.28 | 11.32 | 666,121 | -0.24(-2.08%) |
Dec 29, 2015 | 11.70 | 11.73 | 11.45 | 11.56 | 324,941 | +0.07(+0.65%) |
Dec 28, 2015 | 11.66 | 11.66 | 11.40 | 11.48 | 504,762 | -0.38(-3.21%) |
Dec 24, 2015 | 11.99 | 11.86 | 11.86 | 11.86 | 104,542 | -0.11(-0.90%) |
Dec 23, 2015 | 11.49 | 11.97 | 11.49 | 11.97 | 247,177 | +0.71(+6.32%) |
Dec 22, 2015 | 11.10 | 11.36 | 11.07 | 11.26 | 365,439 | +0.16(+1.49%) |
Dec 21, 2015 | 11.13 | 11.20 | 10.96 | 11.09 | 186,867 | +0.00(+0.00%) |
Dec 18, 2015 | 11.32 | 11.39 | 11.09 | 11.09 | 165,950 | -0.24(-2.11%) |
Dec 17, 2015 | 11.67 | 11.70 | 11.28 | 11.33 | 213,485 | -0.33(-2.83%) |
Dec 16, 2015 | 11.75 | 11.94 | 11.57 | 11.66 | 180,504 | -0.11(-0.91%) |
Dec 15, 2015 | 11.54 | 11.82 | 11.52 | 11.77 | 256,009 | +0.38(+3.33%) |
Dec 14, 2015 | 11.39 | 11.52 | 11.18 | 11.39 | 305,269 | -0.08(-0.68%) |
Dec 11, 2015 | 11.78 | 11.79 | 11.45 | 11.47 | 1,151,049 | -0.52(-4.30%) |
Dec 10, 2015 | 11.75 | 12.07 | 11.68 | 11.98 | 235,610 | +0.16(+1.39%) |
Dec 09, 2015 | 11.85 | 12.22 | 11.68 | 11.82 | 228,794 | +0.04(+0.35%) |
Dec 08, 2015 | 11.55 | 11.92 | 11.46 | 11.78 | 666,275 | -0.06(-0.49%) |
Dec 07, 2015 | 12.28 | 12.29 | 11.76 | 11.84 | 681,322 | -0.70(-5.59%) |
Dec 04, 2015 | 12.70 | 12.78 | 12.36 | 12.54 | 362,227 | -0.33(-2.56%) |
Dec 03, 2015 | 13.08 | 13.16 | 12.78 | 12.87 | 673,787 | -0.15(-1.14%) |
Dec 02, 2015 | 13.36 | 13.44 | 12.96 | 13.01 | 171,331 | -0.49(-3.60%) |
Dec 01, 2015 | 13.40 | 13.50 | 13.36 | 13.50 | 524,223 | +0.12(+0.86%) |
Nov 30, 2015 | 13.43 | 13.57 | 13.34 | 13.39 | 448,391 | +0.03(+0.25%) |
Nov 27, 2015 | 13.52 | 13.54 | 13.28 | 13.35 | 72,272 | -0.29(-2.11%) |
Nov 25, 2015 | 13.54 | 13.64 | 13.64 | 13.64 | 347,965 | -0.04(-0.30%) |
Nov 24, 2015 | 13.36 | 13.76 | 13.36 | 13.68 | 284,925 | +0.44(+3.30%) |
Nov 23, 2015 | 13.11 | 13.34 | 13.00 | 13.25 | 273,982 | +0.12(+0.94%) |
Nov 20, 2015 | 13.34 | 13.42 | 13.10 | 13.12 | 190,564 | -0.23(-1.73%) |
Nov 19, 2015 | 13.56 | 13.63 | 13.22 | 13.35 | 181,756 | -0.31(-2.29%) |
Nov 18, 2015 | 13.50 | 13.70 | 13.29 | 13.67 | 329,486 | +0.30(+2.28%) |
Nov 17, 2015 | 13.51 | 13.62 | 13.29 | 13.36 | 155,997 | -0.23(-1.70%) |
Nov 16, 2015 | 13.15 | 13.60 | 13.06 | 13.59 | 184,692 | +0.45(+3.45%) |
Nov 13, 2015 | 13.04 | 13.26 | 12.82 | 13.14 | 148,331 | +0.06(+0.44%) |
Nov 12, 2015 | 13.20 | 13.44 | 13.06 | 13.08 | 229,667 | -0.35(-2.58%) |
Nov 11, 2015 | 13.97 | 13.97 | 13.39 | 13.43 | 277,122 | -0.54(-3.84%) |
Nov 10, 2015 | 13.95 | 14.11 | 13.81 | 13.96 | 242,167 | -0.03(-0.24%) |
Nov 09, 2015 | 14.04 | 14.26 | 13.85 | 14.00 | 262,586 | -0.07(-0.53%) |
Nov 06, 2015 | 13.99 | 14.20 | 13.86 | 14.07 | 152,481 | +0.01(+0.06%) |
Nov 05, 2015 | 14.04 | 14.37 | 13.91 | 14.06 | 392,297 | -0.05(-0.35%) |
Nov 04, 2015 | 14.18 | 14.30 | 13.93 | 14.11 | 455,915 | -0.01(-0.06%) |
Nov 03, 2015 | 13.81 | 14.28 | 13.81 | 14.12 | 585,733 | +0.38(+2.76%) |
Nov 02, 2015 | 13.22 | 13.78 | 13.22 | 13.74 | 691,276 | +0.45(+3.41%) |
Oct 30, 2015 | 13.15 | 13.40 | 12.89 | 13.29 | 225,443 | +0.26(+1.96%) |
Oct 29, 2015 | 13.00 | 13.38 | 12.91 | 13.03 | 238,947 | +0.09(+0.70%) |
Oct 28, 2015 | 12.65 | 13.11 | 12.55 | 12.94 | 523,894 | +0.37(+2.95%) |
Oct 27, 2015 | 12.73 | 12.77 | 12.50 | 12.57 | 135,999 | -0.35(-2.68%) |
Oct 26, 2015 | 13.28 | 13.28 | 12.92 | 12.92 | 251,535 | -0.39(-2.91%) |
Oct 23, 2015 | 13.27 | 13.48 | 13.11 | 13.30 | 461,443 | -0.03(-0.25%) |
Oct 22, 2015 | 13.29 | 13.48 | 13.14 | 13.34 | 396,844 | +0.12(+0.87%) |
Oct 21, 2015 | 13.52 | 13.52 | 13.20 | 13.22 | 133,274 | -0.34(-2.49%) |
Oct 20, 2015 | 13.46 | 13.77 | 13.35 | 13.56 | 564,856 | +0.08(+0.61%) |
Oct 19, 2015 | 13.78 | 13.78 | 13.38 | 13.48 | 671,935 | -0.43(-3.08%) |
Oct 16, 2015 | 14.04 | 14.07 | 13.67 | 13.90 | 164,264 | -0.08(-0.59%) |
Oct 15, 2015 | 13.63 | 14.00 | 13.50 | 13.99 | 184,435 | +0.26(+1.92%) |
Oct 14, 2015 | 13.62 | 13.78 | 13.53 | 13.72 | 162,936 | +0.12(+0.91%) |
Oct 13, 2015 | 13.65 | 13.93 | 13.51 | 13.60 | 384,579 | -0.16(-1.20%) |
Oct 12, 2015 | 14.26 | 14.26 | 13.62 | 13.76 | 359,437 | -0.52(-3.63%) |
Oct 09, 2015 | 14.45 | 14.46 | 14.08 | 14.28 | 462,424 | -0.08(-0.57%) |
Oct 08, 2015 | 13.91 | 14.44 | 13.73 | 14.37 | 903,397 | +0.39(+2.77%) |
Oct 07, 2015 | 14.02 | 14.30 | 13.52 | 13.98 | 481,902 | +0.17(+1.25%) |
Oct 06, 2015 | 13.24 | 13.84 | 13.13 | 13.81 | 438,424 | +0.63(+4.82%) |
Oct 05, 2015 | 12.75 | 13.24 | 12.75 | 13.17 | 419,402 | +0.59(+4.72%) |
Oct 02, 2015 | 11.76 | 12.58 | 11.75 | 12.58 | 758,321 | +0.70(+5.90%) |
Oct 01, 2015 | 12.02 | 12.17 | 11.76 | 11.88 | 193,619 | +0.01(+0.07%) |
Sep 30, 2015 | 11.77 | 11.95 | 11.63 | 11.87 | 122,705 | +0.21(+1.84%) |
Sep 29, 2015 | 11.67 | 11.85 | 11.55 | 11.65 | 329,028 | +0.07(+0.57%) |
Sep 28, 2015 | 12.07 | 12.07 | 11.59 | 11.59 | 358,068 | -0.60(-4.94%) |
Sep 25, 2015 | 12.40 | 12.40 | 12.09 | 12.19 | 208,275 | -0.07(-0.54%) |
Sep 24, 2015 | 12.13 | 12.37 | 12.00 | 12.26 | 180,259 | +0.04(+0.34%) |
Sep 23, 2015 | 12.57 | 12.61 | 12.21 | 12.21 | 176,404 | -0.30(-2.40%) |
Sep 22, 2015 | 12.47 | 12.70 | 12.41 | 12.52 | 237,052 | -0.16(-1.23%) |
Sep 21, 2015 | 12.79 | 12.88 | 12.60 | 12.67 | 336,886 | +0.02(+0.19%) |
Sep 18, 2015 | 12.96 | 13.04 | 12.58 | 12.65 | 544,302 | -0.60(-4.52%) |
Sep 17, 2015 | 13.28 | 13.54 | 13.13 | 13.24 | 678,940 | -0.06(-0.43%) |
Sep 16, 2015 | 12.81 | 13.31 | 12.79 | 13.30 | 666,982 | +0.61(+4.78%) |
Sep 15, 2015 | 12.48 | 12.74 | 12.48 | 12.70 | 372,335 | +0.24(+1.91%) |
Sep 14, 2015 | 12.57 | 12.57 | 12.38 | 12.46 | 1,561,070 | -0.16(-1.30%) |
Sep 11, 2015 | 12.68 | 12.70 | 12.38 | 12.62 | 210,124 | -0.20(-1.60%) |
Sep 10, 2015 | 12.76 | 12.93 | 12.58 | 12.83 | 787,731 | +0.10(+0.77%) |
Sep 09, 2015 | 13.15 | 13.41 | 12.71 | 12.73 | 1,458,002 | -0.36(-2.76%) |
Sep 08, 2015 | 13.02 | 13.15 | 12.82 | 13.09 | 325,750 | +0.18(+1.40%) |
Sep 04, 2015 | 13.00 | 12.91 | 12.91 | 12.91 | 290,754 | -0.29(-2.17%) |
Sep 03, 2015 | 13.12 | 13.51 | 13.06 | 13.20 | 970,887 | +0.10(+0.75%) |
Sep 02, 2015 | 13.17 | 13.24 | 12.67 | 13.10 | 599,515 | +0.09(+0.69%) |
Sep 01, 2015 | 13.27 | 13.37 | 12.92 | 13.01 | 340,016 | -0.61(-4.51%) |
Aug 31, 2015 | 13.18 | 13.66 | 12.86 | 13.62 | 649,956 | +0.33(+2.47%) |
Aug 28, 2015 | 12.83 | 13.52 | 12.79 | 13.29 | 295,219 | +0.43(+3.31%) |
Aug 27, 2015 | 12.38 | 12.95 | 12.38 | 12.87 | 466,754 | +0.80(+6.66%) |
Aug 26, 2015 | 12.10 | 12.10 | 11.79 | 12.06 | 569,727 | +0.30(+2.58%) |
Aug 25, 2015 | 12.32 | 12.32 | 11.75 | 11.76 | 924,719 | -0.12(-1.03%) |
Aug 24, 2015 | 11.95 | 12.43 | 11.57 | 11.88 | 1,239,341 | -0.69(-5.48%) |
Aug 21, 2015 | 12.95 | 13.11 | 12.57 | 12.57 | 1,063,172 | -0.51(-3.88%) |
Aug 20, 2015 | 13.37 | 13.52 | 13.08 | 13.08 | 864,088 | -0.32(-2.39%) |
Aug 19, 2015 | 13.80 | 13.83 | 13.26 | 13.40 | 411,637 | -0.49(-3.54%) |
Aug 18, 2015 | 13.82 | 13.96 | 13.74 | 13.89 | 313,987 | +0.07(+0.47%) |
Aug 17, 2015 | 13.79 | 13.93 | 13.69 | 13.83 | 951,775 | +0.00(+0.00%) |
Aug 14, 2015 | 14.00 | 14.15 | 13.81 | 13.83 | 619,968 | -0.17(-1.23%) |
Aug 13, 2015 | 14.29 | 14.29 | 13.89 | 14.00 | 399,742 | -0.39(-2.73%) |
Aug 12, 2015 | 14.02 | 14.43 | 13.97 | 14.39 | 891,680 | +0.32(+2.27%) |
Aug 11, 2015 | 13.84 | 14.08 | 13.70 | 14.07 | 1,384,126 | -0.07(-0.52%) |
Aug 10, 2015 | 13.46 | 14.18 | 13.45 | 14.15 | 600,380 | +0.74(+5.50%) |
Aug 07, 2015 | 13.76 | 14.00 | 13.37 | 13.41 | 314,313 | -0.42(-3.02%) |
Aug 06, 2015 | 13.25 | 13.86 | 13.10 | 13.83 | 531,890 | +0.50(+3.75%) |
Aug 05, 2015 | 13.57 | 13.79 | 13.26 | 13.33 | 508,837 | -0.11(-0.79%) |
Aug 04, 2015 | 13.57 | 13.77 | 13.34 | 13.43 | 553,741 | -0.05(-0.36%) |
Aug 03, 2015 | 13.71 | 13.91 | 13.44 | 13.48 | 2,764,275 | -0.40(-2.89%) |
Jul 31, 2015 | 14.15 | 14.16 | 13.87 | 13.88 | 563,717 | -0.37(-2.59%) |
Jul 30, 2015 | 14.34 | 14.48 | 14.12 | 14.25 | 745,894 | -0.13(-0.91%) |
Jul 29, 2015 | 13.99 | 14.40 | 13.90 | 14.38 | 907,267 | +0.36(+2.57%) |
Jul 28, 2015 | 13.64 | 14.15 | 13.48 | 14.02 | 944,209 | +0.44(+3.26%) |
Jul 27, 2015 | 13.67 | 13.81 | 13.52 | 13.58 | 1,240,654 | -0.32(-2.29%) |
Jul 24, 2015 | 14.29 | 14.29 | 13.80 | 13.90 | 596,703 | -0.38(-2.67%) |
Jul 23, 2015 | 14.23 | 14.44 | 14.06 | 14.28 | 899,326 | +0.06(+0.40%) |
Jul 22, 2015 | 14.38 | 14.45 | 14.16 | 14.22 | 1,010,895 | -0.23(-1.62%) |
Jul 21, 2015 | 14.45 | 14.76 | 14.44 | 14.46 | 1,225,864 | +0.00(+0.00%) |
Jul 20, 2015 | 14.80 | 14.80 | 14.42 | 14.46 | 1,132,387 | -0.34(-2.33%) |
Jul 17, 2015 | 15.13 | 15.16 | 14.79 | 14.80 | 1,068,151 | -0.39(-2.54%) |
Jul 16, 2015 | 15.40 | 15.44 | 15.13 | 15.19 | 1,580,963 | -0.14(-0.91%) |
Jul 15, 2015 | 15.74 | 15.80 | 15.27 | 15.33 | 1,199,215 | -0.51(-3.21%) |
Jul 14, 2015 | 15.57 | 15.94 | 15.57 | 15.83 | 701,224 | +0.24(+1.52%) |
Jul 13, 2015 | 15.45 | 15.63 | 15.37 | 15.60 | 1,907,780 | +0.20(+1.28%) |
Jul 10, 2015 | 15.67 | 15.73 | 15.40 | 15.40 | 969,022 | -0.14(-0.90%) |
Jul 09, 2015 | 15.57 | 15.74 | 15.51 | 15.54 | 940,451 | +0.20(+1.28%) |
Jul 08, 2015 | 15.70 | 15.84 | 15.24 | 15.34 | 436,947 | -0.48(-3.06%) |
Jul 07, 2015 | 15.54 | 15.89 | 15.12 | 15.83 | 614,858 | +0.29(+1.85%) |
Jul 06, 2015 | 15.67 | 15.79 | 15.51 | 15.54 | 519,656 | -0.42(-2.62%) |
Jul 02, 2015 | 15.97 | 15.96 | 15.96 | 15.96 | 424,112 | +0.05(+0.31%) |
Jul 01, 2015 | 16.36 | 16.38 | 15.88 | 15.91 | 530,413 | -0.45(-2.76%) |
Jun 30, 2015 | 16.45 | 16.47 | 16.25 | 16.36 | 777,289 | +0.07(+0.45%) |
Jun 29, 2015 | 16.52 | 16.60 | 16.29 | 16.29 | 867,924 | -0.45(-2.69%) |
Jun 26, 2015 | 16.71 | 16.75 | 16.56 | 16.74 | 286,098 | +0.00(+0.00%) |
Jun 25, 2015 | 16.94 | 16.95 | 16.71 | 16.74 | 470,368 | -0.21(-1.26%) |
Jun 24, 2015 | 17.08 | 17.20 | 16.92 | 16.95 | 497,149 | -0.16(-0.94%) |
Jun 23, 2015 | 16.97 | 17.14 | 16.97 | 17.11 | 460,204 | +0.14(+0.82%) |
Jun 22, 2015 | 16.89 | 17.03 | 16.77 | 16.97 | 739,767 | +0.17(+1.02%) |
Jun 19, 2015 | 16.98 | 17.10 | 16.78 | 16.80 | 335,641 | -0.25(-1.48%) |
Jun 18, 2015 | 17.21 | 17.27 | 16.97 | 17.05 | 843,570 | -0.11(-0.62%) |
Jun 17, 2015 | 17.32 | 17.51 | 17.08 | 17.16 | 505,297 | -0.11(-0.61%) |
Jun 16, 2015 | 17.16 | 17.28 | 17.11 | 17.27 | 774,923 | +0.16(+0.91%) |
Jun 15, 2015 | 17.04 | 17.23 | 16.95 | 17.11 | 405,084 | -0.10(-0.57%) |
Jun 12, 2015 | 17.31 | 17.34 | 17.18 | 17.21 | 450,122 | -0.21(-1.22%) |
Jun 11, 2015 | 17.58 | 17.65 | 17.41 | 17.42 | 452,311 | -0.16(-0.93%) |
Jun 10, 2015 | 17.47 | 17.66 | 17.47 | 17.58 | 443,918 | +0.32(+1.84%) |
Jun 09, 2015 | 17.40 | 17.56 | 17.27 | 17.27 | 511,184 | +0.03(+0.19%) |
Jun 08, 2015 | 17.31 | 17.45 | 17.13 | 17.23 | 317,624 | -0.13(-0.75%) |
Jun 05, 2015 | 17.04 | 17.55 | 17.00 | 17.36 | 677,596 | +0.24(+1.43%) |
Jun 04, 2015 | 17.29 | 17.32 | 17.11 | 17.12 | 1,967,139 | -0.32(-1.82%) |
Jun 03, 2015 | 17.55 | 17.73 | 17.40 | 17.44 | 338,200 | -0.16(-0.88%) |
Jun 02, 2015 | 17.41 | 17.69 | 17.36 | 17.59 | 467,338 | +0.28(+1.60%) |
Jun 01, 2015 | 17.44 | 17.44 | 17.25 | 17.31 | 1,826,910 | -0.11(-0.61%) |
May 29, 2015 | 17.38 | 17.53 | 17.37 | 17.42 | 645,222 | +0.02(+0.14%) |
May 28, 2015 | 17.55 | 17.55 | 17.24 | 17.40 | 275,253 | -0.22(-1.25%) |
May 27, 2015 | 17.60 | 17.77 | 17.44 | 17.62 | 235,372 | +0.02(+0.09%) |
May 26, 2015 | 17.87 | 17.93 | 17.55 | 17.60 | 399,973 | -0.47(-2.62%) |
May 22, 2015 | 18.01 | 18.07 | 18.07 | 18.07 | 443,172 | -0.09(-0.49%) |
May 21, 2015 | 17.85 | 18.20 | 17.85 | 18.16 | 579,575 | +0.43(+2.44%) |
May 20, 2015 | 17.71 | 17.78 | 17.54 | 17.73 | 303,171 | +0.04(+0.23%) |
May 19, 2015 | 18.01 | 18.01 | 17.58 | 17.69 | 640,902 | -0.44(-2.43%) |
May 18, 2015 | 18.04 | 18.13 | 17.87 | 18.13 | 464,996 | +0.02(+0.14%) |
May 15, 2015 | 17.98 | 18.20 | 17.85 | 18.11 | 326,951 | +0.01(+0.05%) |
May 14, 2015 | 18.37 | 18.51 | 18.09 | 18.10 | 296,932 | -0.24(-1.29%) |
May 13, 2015 | 18.60 | 18.60 | 18.30 | 18.33 | 192,625 | -0.09(-0.49%) |
May 12, 2015 | 18.27 | 18.55 | 18.23 | 18.42 | 418,839 | +0.21(+1.16%) |
May 11, 2015 | 18.62 | 18.62 | 18.12 | 18.21 | 253,831 | -0.36(-1.93%) |
May 08, 2015 | 18.39 | 18.60 | 18.00 | 18.57 | 184,366 | +0.35(+1.93%) |
May 07, 2015 | 18.68 | 18.68 | 18.18 | 18.22 | 679,358 | -0.51(-2.70%) |
May 06, 2015 | 19.09 | 19.17 | 18.62 | 18.73 | 311,425 | -0.10(-0.52%) |
May 05, 2015 | 19.26 | 19.43 | 18.80 | 18.82 | 327,978 | -0.18(-0.94%) |
May 04, 2015 | 19.12 | 19.19 | 18.84 | 19.00 | 594,096 | -0.10(-0.51%) |