Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.07 | 10.22 | 10.04 | 10.05 | 6,216 | -0.02(-0.18%) |
Apr 28, 2016 | 10.07 | 10.57 | 10.07 | 10.07 | 25,768 | -0.03(-0.28%) |
Apr 27, 2016 | 9.774 | 10.21 | 9.663 | 10.10 | 37,165 | +0.29(+2.94%) |
Apr 26, 2016 | 9.626 | 9.867 | 9.626 | 9.811 | 15,300 | +0.17(+1.73%) |
Apr 25, 2016 | 9.319 | 9.700 | 9.319 | 9.644 | 12,025 | +0.35(+3.80%) |
Apr 22, 2016 | 9.263 | 9.291 | 9.077 | 9.291 | 7,131 | +0.03(+0.30%) |
Apr 21, 2016 | 9.254 | 9.273 | 9.217 | 9.263 | 15,123 | +0.08(+0.91%) |
Apr 20, 2016 | 9.115 | 9.228 | 9.087 | 9.180 | 14,870 | -0.02(-0.20%) |
Apr 19, 2016 | 9.217 | 9.255 | 9.152 | 9.198 | 10,096 | +0.11(+1.23%) |
Apr 18, 2016 | 9.198 | 9.217 | 9.068 | 9.087 | 10,520 | -0.03(-0.31%) |
Apr 15, 2016 | 9.412 | 9.412 | 9.115 | 9.115 | 7,570 | -0.03(-0.37%) |
Apr 14, 2016 | 9.273 | 9.273 | 9.142 | 9.148 | 6,694 | -0.00(-0.04%) |
Apr 13, 2016 | 9.206 | 9.328 | 9.152 | 9.152 | 7,361 | -0.04(-0.41%) |
Apr 12, 2016 | 9.124 | 9.272 | 9.124 | 9.189 | 7,586 | -0.02(-0.20%) |
Apr 11, 2016 | 9.170 | 9.338 | 9.168 | 9.207 | 5,841 | +0.14(+1.54%) |
Apr 08, 2016 | 9.217 | 9.384 | 8.919 | 9.068 | 10,605 | -0.15(-1.61%) |
Apr 07, 2016 | 9.495 | 9.495 | 9.207 | 9.217 | 5,802 | -0.12(-1.29%) |
Apr 06, 2016 | 9.365 | 9.430 | 9.300 | 9.338 | 5,114 | -0.02(-0.20%) |
Apr 05, 2016 | 9.393 | 9.570 | 9.338 | 9.356 | 11,467 | -0.05(-0.49%) |
Apr 04, 2016 | 9.440 | 9.588 | 9.403 | 9.403 | 8,575 | -0.07(-0.78%) |
Apr 01, 2016 | 9.627 | 9.746 | 9.477 | 9.477 | 3,101 | -0.14(-1.45%) |
Mar 31, 2016 | 9.817 | 9.830 | 9.616 | 9.616 | 15,563 | -0.14(-1.43%) |
Mar 30, 2016 | 9.849 | 9.849 | 9.672 | 9.756 | 8,892 | +0.00(+0.00%) |
Mar 29, 2016 | 9.774 | 9.858 | 9.737 | 9.756 | 4,733 | -0.06(-0.57%) |
Mar 28, 2016 | 9.830 | 9.904 | 9.635 | 9.811 | 19,509 | -0.02(-0.19%) |
Mar 24, 2016 | 9.979 | 9.830 | 9.830 | 9.830 | 6,888 | -0.15(-1.49%) |
Mar 23, 2016 | 9.821 | 10.03 | 9.561 | 9.979 | 30,522 | +0.18(+1.80%) |
Mar 22, 2016 | 9.700 | 9.876 | 9.700 | 9.802 | 13,315 | -0.01(-0.09%) |
Mar 21, 2016 | 9.867 | 10.03 | 9.700 | 9.811 | 7,355 | -0.17(-1.68%) |
Mar 18, 2016 | 9.821 | 10.03 | 9.718 | 9.979 | 19,011 | +0.31(+3.17%) |
Mar 17, 2016 | 9.586 | 10.03 | 9.384 | 9.672 | 28,961 | +0.27(+2.87%) |
Mar 16, 2016 | 9.347 | 9.458 | 9.115 | 9.403 | 6,556 | +0.20(+2.22%) |
Mar 15, 2016 | 9.319 | 9.319 | 8.929 | 9.198 | 14,188 | -0.28(-2.94%) |
Mar 14, 2016 | 9.588 | 9.588 | 9.365 | 9.477 | 8,803 | -0.15(-1.54%) |
Mar 11, 2016 | 9.626 | 9.819 | 9.626 | 9.626 | 18,951 | +0.00(+0.00%) |
Mar 10, 2016 | 9.690 | 9.742 | 9.432 | 9.626 | 7,998 | +0.07(+0.77%) |
Mar 09, 2016 | 9.780 | 9.780 | 9.386 | 9.552 | 9,645 | -0.21(-2.17%) |
Mar 08, 2016 | 9.846 | 9.869 | 9.754 | 9.764 | 4,828 | -0.06(-0.56%) |
Mar 07, 2016 | 9.727 | 9.975 | 9.727 | 9.819 | 15,271 | +0.07(+0.76%) |
Mar 04, 2016 | 9.616 | 9.975 | 9.616 | 9.745 | 11,044 | +0.17(+1.73%) |
Mar 03, 2016 | 8.880 | 9.616 | 8.843 | 9.580 | 27,580 | +0.81(+9.23%) |
Mar 02, 2016 | 8.771 | 8.779 | 8.613 | 8.770 | 14,138 | +0.10(+1.17%) |
Mar 01, 2016 | 8.678 | 8.908 | 8.669 | 8.669 | 4,470 | -0.01(-0.11%) |
Feb 29, 2016 | 8.761 | 8.834 | 8.678 | 8.678 | 3,779 | +0.00(+0.00%) |
Feb 26, 2016 | 8.503 | 8.678 | 8.503 | 8.678 | 1,783 | +0.27(+3.17%) |
Feb 25, 2016 | 8.466 | 8.512 | 8.392 | 8.411 | 9,229 | -0.06(-0.76%) |
Feb 24, 2016 | 8.392 | 8.521 | 8.392 | 8.475 | 3,528 | +0.02(+0.22%) |
Feb 23, 2016 | 8.567 | 8.567 | 8.282 | 8.457 | 12,755 | -0.15(-1.71%) |
Feb 22, 2016 | 8.788 | 8.862 | 8.567 | 8.604 | 10,708 | -0.09(-1.06%) |
Feb 19, 2016 | 8.825 | 8.825 | 8.623 | 8.696 | 5,313 | -0.05(-0.53%) |
Feb 18, 2016 | 8.678 | 8.742 | 8.558 | 8.742 | 8,510 | +0.21(+2.48%) |
Feb 17, 2016 | 8.613 | 8.659 | 8.512 | 8.530 | 8,759 | -0.15(-1.70%) |
Feb 16, 2016 | 8.512 | 8.715 | 8.466 | 8.678 | 10,967 | +0.24(+2.84%) |
Feb 12, 2016 | 8.273 | 8.438 | 8.438 | 8.438 | 5,216 | +0.02(+0.22%) |
Feb 11, 2016 | 8.245 | 8.623 | 7.969 | 8.420 | 24,162 | +0.09(+1.10%) |
Feb 10, 2016 | 8.484 | 8.484 | 8.264 | 8.328 | 4,469 | +0.09(+1.12%) |
Feb 09, 2016 | 8.521 | 8.521 | 8.236 | 8.236 | 4,542 | -0.41(-4.79%) |
Feb 08, 2016 | 8.899 | 8.899 | 8.650 | 8.650 | 7,896 | -0.17(-1.98%) |
Feb 05, 2016 | 8.641 | 8.899 | 8.595 | 8.825 | 6,811 | +0.00(+0.00%) |
Feb 04, 2016 | 8.604 | 8.899 | 8.466 | 8.825 | 13,605 | +0.30(+3.56%) |
Feb 03, 2016 | 8.356 | 8.687 | 8.126 | 8.521 | 22,010 | +0.17(+1.98%) |
Feb 02, 2016 | 8.632 | 8.797 | 8.282 | 8.356 | 23,046 | -0.32(-3.71%) |
Feb 01, 2016 | 8.834 | 8.880 | 8.475 | 8.678 | 25,375 | -0.18(-2.08%) |
Jan 29, 2016 | 8.549 | 8.981 | 8.549 | 8.862 | 7,958 | +0.29(+3.44%) |
Jan 28, 2016 | 8.503 | 8.613 | 8.438 | 8.567 | 8,721 | +0.17(+2.08%) |
Jan 27, 2016 | 8.227 | 8.461 | 8.190 | 8.392 | 8,738 | +0.05(+0.55%) |
Jan 26, 2016 | 8.328 | 8.438 | 8.144 | 8.346 | 17,544 | +0.16(+1.91%) |
Jan 25, 2016 | 8.282 | 8.425 | 8.043 | 8.190 | 36,787 | -0.04(-0.45%) |
Jan 22, 2016 | 8.070 | 8.264 | 8.031 | 8.227 | 11,867 | +0.20(+2.52%) |
Jan 21, 2016 | 7.767 | 8.070 | 7.767 | 8.024 | 9,725 | +0.24(+3.07%) |
Jan 20, 2016 | 8.015 | 8.089 | 7.730 | 7.785 | 23,492 | -0.38(-4.62%) |
Jan 19, 2016 | 8.595 | 8.595 | 8.153 | 8.162 | 19,277 | -0.39(-4.52%) |
Jan 15, 2016 | 8.162 | 8.549 | 8.549 | 8.549 | 13,257 | +0.41(+5.09%) |
Jan 14, 2016 | 7.988 | 8.248 | 7.988 | 8.135 | 14,447 | +0.19(+2.43%) |
Jan 13, 2016 | 8.438 | 8.586 | 7.931 | 7.942 | 9,540 | -0.40(-4.85%) |
Jan 12, 2016 | 8.586 | 8.604 | 8.282 | 8.346 | 9,034 | -0.13(-1.52%) |
Jan 11, 2016 | 8.420 | 8.669 | 8.420 | 8.475 | 6,406 | +0.06(+0.66%) |
Jan 08, 2016 | 8.484 | 8.687 | 8.374 | 8.420 | 10,337 | +0.06(+0.77%) |
Jan 07, 2016 | 8.604 | 8.761 | 8.291 | 8.356 | 23,227 | -0.25(-2.89%) |
Jan 06, 2016 | 8.871 | 9.165 | 8.604 | 8.604 | 28,757 | -0.34(-3.81%) |
Jan 05, 2016 | 9.184 | 9.230 | 8.853 | 8.945 | 17,397 | -0.28(-2.99%) |
Jan 04, 2016 | 8.945 | 9.303 | 8.945 | 9.221 | 12,391 | +0.28(+3.09%) |
Dec 31, 2015 | 9.110 | 8.945 | 8.945 | 8.945 | 8,693 | -0.09(-1.02%) |
Dec 30, 2015 | 8.797 | 9.140 | 8.797 | 9.037 | 12,794 | +0.22(+2.51%) |
Dec 29, 2015 | 8.567 | 9.009 | 8.567 | 8.816 | 37,264 | +0.32(+3.79%) |
Dec 28, 2015 | 9.239 | 9.478 | 8.383 | 8.494 | 52,555 | -0.91(-9.69%) |
Dec 24, 2015 | 9.396 | 9.405 | 9.405 | 9.405 | 9,019 | -0.07(-0.78%) |
Dec 23, 2015 | 9.432 | 9.552 | 9.350 | 9.478 | 9,244 | +0.20(+2.18%) |
Dec 22, 2015 | 9.110 | 9.276 | 9.018 | 9.276 | 20,170 | +0.24(+2.65%) |
Dec 21, 2015 | 8.788 | 9.109 | 8.779 | 9.037 | 17,771 | +0.16(+1.76%) |
Dec 18, 2015 | 8.972 | 9.156 | 8.836 | 8.880 | 20,010 | -0.09(-1.03%) |
Dec 17, 2015 | 8.586 | 9.008 | 8.586 | 8.972 | 18,946 | +0.22(+2.52%) |
Dec 16, 2015 | 8.282 | 8.946 | 8.245 | 8.751 | 54,227 | +0.43(+5.20%) |
Dec 15, 2015 | 8.650 | 8.880 | 8.319 | 8.319 | 42,624 | -0.43(-4.94%) |
Dec 14, 2015 | 8.972 | 9.313 | 8.751 | 8.751 | 30,596 | -0.37(-4.04%) |
Dec 11, 2015 | 9.174 | 9.420 | 8.948 | 9.119 | 17,431 | -0.30(-3.19%) |
Dec 10, 2015 | 10.02 | 10.37 | 9.375 | 9.420 | 24,306 | -0.56(-5.66%) |
Dec 09, 2015 | 8.855 | 10.02 | 8.815 | 9.985 | 18,680 | +1.22(+13.93%) |
Dec 08, 2015 | 9.110 | 9.183 | 8.591 | 8.764 | 18,929 | -0.46(-5.03%) |
Dec 07, 2015 | 9.420 | 9.621 | 9.129 | 9.229 | 15,411 | -0.21(-2.22%) |
Dec 04, 2015 | 9.356 | 9.675 | 9.356 | 9.438 | 11,208 | +0.08(+0.88%) |
Dec 03, 2015 | 10.14 | 10.14 | 9.211 | 9.356 | 19,213 | -0.67(-6.72%) |
Dec 02, 2015 | 10.13 | 10.40 | 10.03 | 10.03 | 27,537 | -0.15(-1.43%) |
Dec 01, 2015 | 10.03 | 10.32 | 10.03 | 10.18 | 9,375 | +0.10(+0.99%) |
Nov 30, 2015 | 10.39 | 10.55 | 9.894 | 10.08 | 12,655 | -0.49(-4.66%) |
Nov 27, 2015 | 10.70 | 10.72 | 10.55 | 10.57 | 1,692 | -0.12(-1.11%) |
Nov 25, 2015 | 10.43 | 10.69 | 10.69 | 10.69 | 26,453 | +0.28(+2.71%) |
Nov 24, 2015 | 10.04 | 10.52 | 9.566 | 10.40 | 18,716 | +0.27(+2.70%) |
Nov 23, 2015 | 10.44 | 10.44 | 10.02 | 10.13 | 21,654 | -0.31(-2.97%) |
Nov 20, 2015 | 10.53 | 10.83 | 10.39 | 10.44 | 20,653 | -0.09(-0.87%) |
Nov 19, 2015 | 10.18 | 10.63 | 9.930 | 10.53 | 13,818 | +0.41(+4.05%) |
Nov 18, 2015 | 10.12 | 10.51 | 10.12 | 10.12 | 36,622 | -0.01(-0.09%) |
Nov 17, 2015 | 9.557 | 10.19 | 9.557 | 10.13 | 16,613 | +0.58(+6.11%) |
Nov 16, 2015 | 9.201 | 9.866 | 9.201 | 9.548 | 25,556 | +0.36(+3.87%) |
Nov 13, 2015 | 9.493 | 9.593 | 9.165 | 9.192 | 20,564 | -0.30(-3.17%) |
Nov 12, 2015 | 9.657 | 9.775 | 9.493 | 9.493 | 14,755 | -0.20(-2.07%) |
Nov 11, 2015 | 9.748 | 9.898 | 9.693 | 9.693 | 8,065 | -0.05(-0.56%) |
Nov 10, 2015 | 9.848 | 10.08 | 9.693 | 9.748 | 47,216 | -0.05(-0.47%) |
Nov 09, 2015 | 10.04 | 10.17 | 9.611 | 9.794 | 27,548 | -0.26(-2.63%) |
Nov 06, 2015 | 10.57 | 10.57 | 10.02 | 10.06 | 18,270 | -0.51(-4.83%) |
Nov 05, 2015 | 10.71 | 10.71 | 10.47 | 10.57 | 15,344 | -0.15(-1.44%) |
Nov 04, 2015 | 10.86 | 10.93 | 10.71 | 10.72 | 3,524 | -0.14(-1.26%) |
Nov 03, 2015 | 10.74 | 11.20 | 10.71 | 10.86 | 15,845 | +0.10(+0.93%) |
Nov 02, 2015 | 10.83 | 10.83 | 10.63 | 10.76 | 7,566 | -0.13(-1.17%) |
Oct 30, 2015 | 11.02 | 11.02 | 10.89 | 10.89 | 7,881 | -0.05(-0.50%) |
Oct 29, 2015 | 11.17 | 11.17 | 10.94 | 10.94 | 9,377 | -0.12(-1.07%) |
Oct 28, 2015 | 10.94 | 11.20 | 10.94 | 11.06 | 8,293 | +0.12(+1.08%) |
Oct 27, 2015 | 11.06 | 11.17 | 10.94 | 10.94 | 11,672 | -0.08(-0.74%) |
Oct 26, 2015 | 11.29 | 11.29 | 11.02 | 11.02 | 5,691 | -0.22(-1.94%) |
Oct 23, 2015 | 11.52 | 11.52 | 11.24 | 11.24 | 6,133 | -0.32(-2.76%) |
Oct 22, 2015 | 11.31 | 11.69 | 11.31 | 11.56 | 2,587 | +0.30(+2.67%) |
Oct 21, 2015 | 11.28 | 11.58 | 11.26 | 11.26 | 12,253 | +0.07(+0.65%) |
Oct 20, 2015 | 11.12 | 11.40 | 11.00 | 11.19 | 11,129 | -0.03(-0.24%) |
Oct 19, 2015 | 10.80 | 11.25 | 10.80 | 11.21 | 15,280 | +0.22(+1.99%) |
Oct 16, 2015 | 11.27 | 11.27 | 10.98 | 11.00 | 15,958 | -0.35(-3.05%) |
Oct 15, 2015 | 11.37 | 11.37 | 11.17 | 11.34 | 5,494 | -0.03(-0.24%) |
Oct 14, 2015 | 11.29 | 11.49 | 11.13 | 11.37 | 10,174 | +0.00(+0.00%) |
Oct 13, 2015 | 11.65 | 11.65 | 11.01 | 11.37 | 11,440 | -0.47(-4.00%) |
Oct 12, 2015 | 12.13 | 12.25 | 11.77 | 11.84 | 16,178 | -0.28(-2.33%) |
Oct 09, 2015 | 12.24 | 12.33 | 11.95 | 12.13 | 7,241 | +0.01(+0.08%) |
Oct 08, 2015 | 11.97 | 12.49 | 11.95 | 12.12 | 18,431 | +0.22(+1.84%) |
Oct 07, 2015 | 11.58 | 12.27 | 11.52 | 11.90 | 16,405 | +0.33(+2.83%) |
Oct 06, 2015 | 11.46 | 11.57 | 11.34 | 11.57 | 8,986 | +0.03(+0.24%) |
Oct 05, 2015 | 10.67 | 11.61 | 10.67 | 11.54 | 19,414 | +0.78(+7.28%) |
Oct 02, 2015 | 10.84 | 10.90 | 10.64 | 10.76 | 13,354 | +0.05(+0.51%) |
Oct 01, 2015 | 10.93 | 11.16 | 10.54 | 10.70 | 30,484 | -0.30(-2.73%) |
Sep 30, 2015 | 11.20 | 11.20 | 10.87 | 11.01 | 5,603 | +0.05(+0.42%) |
Sep 29, 2015 | 11.08 | 11.22 | 10.89 | 10.96 | 26,957 | -0.14(-1.23%) |
Sep 28, 2015 | 11.08 | 11.14 | 10.89 | 11.10 | 5,655 | +0.11(+0.99%) |
Sep 25, 2015 | 11.31 | 11.51 | 10.87 | 10.99 | 12,023 | -0.40(-3.52%) |
Sep 24, 2015 | 11.27 | 11.57 | 11.21 | 11.39 | 16,403 | -0.13(-1.11%) |
Sep 23, 2015 | 11.18 | 11.60 | 11.07 | 11.52 | 16,801 | +0.12(+1.04%) |
Sep 22, 2015 | 11.67 | 11.89 | 11.30 | 11.40 | 28,599 | -0.47(-3.99%) |
Sep 21, 2015 | 11.80 | 12.37 | 11.64 | 11.87 | 19,205 | +0.15(+1.32%) |
Sep 18, 2015 | 11.66 | 12.03 | 10.98 | 11.72 | 33,992 | -0.13(-1.08%) |
Sep 17, 2015 | 11.66 | 12.03 | 11.51 | 11.84 | 23,052 | +0.26(+2.20%) |
Sep 16, 2015 | 11.27 | 12.12 | 10.64 | 11.59 | 118,232 | +0.32(+2.83%) |
Sep 15, 2015 | 10.87 | 11.55 | 10.87 | 11.27 | 30,833 | +0.47(+4.39%) |
Sep 14, 2015 | 10.70 | 11.17 | 10.66 | 10.80 | 24,585 | +0.13(+1.20%) |
Sep 11, 2015 | 11.35 | 11.73 | 10.64 | 10.67 | 30,262 | -0.89(-7.73%) |
Sep 10, 2015 | 12.19 | 12.24 | 11.52 | 11.56 | 23,870 | -0.70(-5.67%) |
Sep 09, 2015 | 13.08 | 13.08 | 12.26 | 12.26 | 19,808 | -0.77(-5.90%) |
Sep 08, 2015 | 13.57 | 13.62 | 12.75 | 13.03 | 33,854 | -0.54(-3.99%) |
Sep 04, 2015 | 13.65 | 13.57 | 13.57 | 13.57 | 5,867 | -0.11(-0.79%) |
Sep 03, 2015 | 13.60 | 13.80 | 13.60 | 13.68 | 13,778 | +0.03(+0.20%) |
Sep 02, 2015 | 14.17 | 14.17 | 13.59 | 13.65 | 42,284 | -0.34(-2.45%) |
Sep 01, 2015 | 13.97 | 14.32 | 13.96 | 13.99 | 22,466 | -0.27(-1.90%) |
Aug 31, 2015 | 14.07 | 14.49 | 13.92 | 14.26 | 42,409 | +0.15(+1.09%) |
Aug 28, 2015 | 13.91 | 14.33 | 13.91 | 14.11 | 9,920 | +0.11(+0.77%) |
Aug 27, 2015 | 13.97 | 14.76 | 13.97 | 14.00 | 11,983 | -0.07(-0.51%) |
Aug 26, 2015 | 13.65 | 14.27 | 13.64 | 14.07 | 12,450 | +0.43(+3.18%) |
Aug 25, 2015 | 13.91 | 13.97 | 13.64 | 13.64 | 16,302 | +0.00(+0.00%) |
Aug 24, 2015 | 13.91 | 13.91 | 13.57 | 13.64 | 23,470 | -0.43(-3.08%) |
Aug 21, 2015 | 14.59 | 14.59 | 13.92 | 14.07 | 18,682 | -0.52(-3.59%) |
Aug 20, 2015 | 14.90 | 14.90 | 14.46 | 14.60 | 9,004 | -0.36(-2.42%) |
Aug 19, 2015 | 14.50 | 15.00 | 14.47 | 14.96 | 8,695 | +0.38(+2.61%) |
Aug 18, 2015 | 14.54 | 14.81 | 14.45 | 14.58 | 9,616 | +0.14(+0.94%) |
Aug 17, 2015 | 14.19 | 14.72 | 14.15 | 14.44 | 9,870 | +0.24(+1.72%) |
Aug 14, 2015 | 14.16 | 14.43 | 14.03 | 14.20 | 15,731 | +0.05(+0.32%) |
Aug 13, 2015 | 14.06 | 14.36 | 13.82 | 14.15 | 13,454 | -0.02(-0.13%) |
Aug 12, 2015 | 13.91 | 14.44 | 13.88 | 14.17 | 5,959 | +0.25(+1.82%) |
Aug 11, 2015 | 14.42 | 14.68 | 13.92 | 13.92 | 14,071 | -0.42(-2.96%) |
Aug 10, 2015 | 13.88 | 14.51 | 13.78 | 14.34 | 38,614 | +0.60(+4.34%) |
Aug 07, 2015 | 13.71 | 14.04 | 13.55 | 13.75 | 11,845 | +0.05(+0.33%) |
Aug 06, 2015 | 14.15 | 14.39 | 13.70 | 13.70 | 13,323 | -0.34(-2.44%) |
Aug 05, 2015 | 14.30 | 14.57 | 14.01 | 14.05 | 13,045 | -0.40(-2.75%) |
Aug 04, 2015 | 14.28 | 14.60 | 14.20 | 14.44 | 16,988 | +0.16(+1.14%) |
Aug 03, 2015 | 15.14 | 15.14 | 14.16 | 14.28 | 24,071 | -0.85(-5.61%) |
Jul 31, 2015 | 14.80 | 15.38 | 14.35 | 15.13 | 38,365 | +0.42(+2.89%) |
Jul 30, 2015 | 15.47 | 15.87 | 14.33 | 14.71 | 69,287 | -0.59(-3.84%) |
Jul 29, 2015 | 14.97 | 15.65 | 14.72 | 15.29 | 76,185 | +0.45(+3.04%) |
Jul 28, 2015 | 15.36 | 15.36 | 14.84 | 14.84 | 15,367 | -0.17(-1.14%) |
Jul 27, 2015 | 14.87 | 15.46 | 14.87 | 15.01 | 30,836 | +0.13(+0.85%) |
Jul 24, 2015 | 15.87 | 16.08 | 14.69 | 14.89 | 21,219 | -0.73(-4.68%) |
Jul 23, 2015 | 15.91 | 16.15 | 15.59 | 15.62 | 17,271 | -0.01(-0.06%) |
Jul 22, 2015 | 15.97 | 15.97 | 15.45 | 15.63 | 9,884 | -0.20(-1.26%) |
Jul 21, 2015 | 15.28 | 16.68 | 15.28 | 15.83 | 36,198 | +0.23(+1.51%) |
Jul 20, 2015 | 16.15 | 17.42 | 15.42 | 15.59 | 42,502 | -0.24(-1.54%) |
Jul 17, 2015 | 15.16 | 15.84 | 14.68 | 15.84 | 16,272 | +0.83(+5.54%) |
Jul 16, 2015 | 14.45 | 15.39 | 14.36 | 15.00 | 30,138 | +0.70(+4.93%) |
Jul 15, 2015 | 14.25 | 14.42 | 13.88 | 14.30 | 12,183 | +0.01(+0.06%) |
Jul 14, 2015 | 14.08 | 14.30 | 13.81 | 14.29 | 11,919 | -0.02(-0.13%) |
Jul 13, 2015 | 13.88 | 14.38 | 13.78 | 14.31 | 10,430 | +0.65(+4.76%) |
Jul 10, 2015 | 14.38 | 14.44 | 13.66 | 13.66 | 16,548 | -0.52(-3.69%) |
Jul 09, 2015 | 13.71 | 14.23 | 13.68 | 14.18 | 12,395 | +0.75(+5.58%) |
Jul 08, 2015 | 13.88 | 14.00 | 13.38 | 13.43 | 9,086 | -0.43(-3.13%) |
Jul 07, 2015 | 14.32 | 14.32 | 13.73 | 13.87 | 8,741 | -0.44(-3.09%) |
Jul 06, 2015 | 14.03 | 14.31 | 13.77 | 14.31 | 16,534 | +0.04(+0.25%) |
Jul 02, 2015 | 13.94 | 14.27 | 14.27 | 14.27 | 8,745 | +0.39(+2.80%) |
Jul 01, 2015 | 13.75 | 14.00 | 13.75 | 13.88 | 7,149 | +0.33(+2.47%) |
Jun 30, 2015 | 13.55 | 13.64 | 13.28 | 13.55 | 17,691 | +0.23(+1.69%) |
Jun 29, 2015 | 13.60 | 13.85 | 13.01 | 13.32 | 56,439 | -0.36(-2.64%) |
Jun 26, 2015 | 13.80 | 14.32 | 13.65 | 13.69 | 35,838 | -0.12(-0.85%) |
Jun 25, 2015 | 14.50 | 14.50 | 13.80 | 13.80 | 7,462 | -0.70(-4.86%) |
Jun 24, 2015 | 14.54 | 14.81 | 14.45 | 14.51 | 6,589 | +0.03(+0.19%) |
Jun 23, 2015 | 14.18 | 14.90 | 13.78 | 14.48 | 63,283 | +0.51(+3.69%) |
Jun 22, 2015 | 14.75 | 14.81 | 13.63 | 13.97 | 19,717 | -0.92(-6.19%) |
Jun 19, 2015 | 14.62 | 14.89 | 14.48 | 14.89 | 10,769 | +0.26(+1.79%) |
Jun 18, 2015 | 14.84 | 15.09 | 14.62 | 14.62 | 20,875 | -0.08(-0.55%) |
Jun 17, 2015 | 14.68 | 14.90 | 14.63 | 14.71 | 5,185 | +0.03(+0.18%) |
Jun 16, 2015 | 15.36 | 15.36 | 14.68 | 14.68 | 31,912 | -0.58(-3.80%) |
Jun 15, 2015 | 14.88 | 15.51 | 14.72 | 15.26 | 18,952 | +0.46(+3.13%) |
Jun 12, 2015 | 14.87 | 15.09 | 14.68 | 14.80 | 7,834 | -0.14(-0.91%) |
Jun 11, 2015 | 15.08 | 15.26 | 14.78 | 14.93 | 8,874 | +0.03(+0.18%) |
Jun 10, 2015 | 14.77 | 15.00 | 14.77 | 14.90 | 8,731 | +0.10(+0.67%) |
Jun 09, 2015 | 14.73 | 14.94 | 14.63 | 14.81 | 9,325 | +0.04(+0.24%) |
Jun 08, 2015 | 14.83 | 14.93 | 14.65 | 14.77 | 7,228 | -0.17(-1.14%) |
Jun 05, 2015 | 14.66 | 14.97 | 14.66 | 14.94 | 11,265 | -0.04(-0.30%) |
Jun 04, 2015 | 15.15 | 15.32 | 14.83 | 14.99 | 10,618 | -0.40(-2.57%) |
Jun 03, 2015 | 14.97 | 15.45 | 14.84 | 15.38 | 6,658 | +0.47(+3.13%) |
Jun 02, 2015 | 15.09 | 15.21 | 14.82 | 14.91 | 15,336 | -0.40(-2.58%) |
Jun 01, 2015 | 15.95 | 15.95 | 15.17 | 15.31 | 27,580 | -0.95(-5.85%) |
May 29, 2015 | 16.17 | 16.88 | 15.99 | 16.26 | 9,978 | -0.04(-0.22%) |
May 28, 2015 | 16.10 | 16.84 | 16.05 | 16.30 | 18,563 | +0.13(+0.78%) |
May 27, 2015 | 15.66 | 16.39 | 15.66 | 16.17 | 10,457 | +0.50(+3.21%) |
May 26, 2015 | 15.87 | 16.02 | 15.08 | 15.67 | 38,870 | -0.21(-1.30%) |
May 22, 2015 | 15.75 | 15.87 | 15.87 | 15.87 | 14,032 | -0.21(-1.28%) |
May 21, 2015 | 15.86 | 16.31 | 15.61 | 16.08 | 9,101 | +0.02(+0.11%) |
May 20, 2015 | 17.44 | 17.82 | 15.77 | 16.06 | 35,820 | -1.48(-8.44%) |
May 19, 2015 | 17.43 | 17.78 | 16.89 | 17.54 | 31,636 | +0.24(+1.40%) |
May 18, 2015 | 16.81 | 17.37 | 16.63 | 17.30 | 10,512 | +0.42(+2.50%) |
May 15, 2015 | 16.66 | 17.10 | 16.61 | 16.88 | 11,200 | +0.19(+1.13%) |
May 14, 2015 | 16.86 | 17.10 | 16.65 | 16.69 | 8,483 | -0.09(-0.54%) |
May 13, 2015 | 16.58 | 16.89 | 16.53 | 16.78 | 7,004 | +0.06(+0.38%) |
May 12, 2015 | 16.50 | 16.84 | 16.45 | 16.72 | 7,847 | +0.22(+1.36%) |
May 11, 2015 | 16.57 | 16.85 | 16.45 | 16.49 | 6,142 | -0.10(-0.60%) |
May 08, 2015 | 16.57 | 16.89 | 16.40 | 16.59 | 6,488 | +0.06(+0.35%) |
May 07, 2015 | 16.66 | 16.71 | 16.39 | 16.53 | 6,454 | -0.05(-0.30%) |
May 06, 2015 | 16.63 | 16.78 | 16.43 | 16.58 | 6,172 | -0.21(-1.23%) |
May 05, 2015 | 16.86 | 17.21 | 16.58 | 16.79 | 8,714 | -0.31(-1.84%) |
May 04, 2015 | 16.66 | 17.30 | 16.50 | 17.10 | 15,998 | +0.36(+2.15%) |