Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.57 | 18.87 | 18.38 | 18.56 | 66,150 | -0.01(-0.05%) |
Apr 28, 2016 | 18.01 | 18.99 | 18.01 | 18.57 | 204,503 | +1.61(+9.49%) |
Apr 27, 2016 | 16.76 | 17.00 | 16.60 | 16.96 | 67,985 | +0.23(+1.37%) |
Apr 26, 2016 | 16.49 | 16.80 | 16.39 | 16.73 | 42,243 | +0.39(+2.39%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.05 | 16.34 | 19,646 | -0.12(-0.73%) |
Apr 22, 2016 | 16.59 | 16.80 | 16.40 | 16.46 | 29,570 | -0.09(-0.54%) |
Apr 21, 2016 | 16.59 | 16.96 | 16.23 | 16.55 | 28,959 | +0.21(+1.29%) |
Apr 20, 2016 | 16.40 | 16.59 | 16.17 | 16.34 | 29,219 | +0.18(+1.11%) |
Apr 19, 2016 | 16.30 | 16.43 | 16.15 | 16.16 | 14,399 | -0.25(-1.52%) |
Apr 18, 2016 | 16.26 | 16.43 | 16.25 | 16.41 | 10,826 | +0.15(+0.92%) |
Apr 15, 2016 | 16.40 | 16.55 | 16.26 | 16.26 | 12,170 | -0.19(-1.16%) |
Apr 14, 2016 | 16.33 | 16.50 | 16.20 | 16.45 | 20,634 | +0.07(+0.43%) |
Apr 13, 2016 | 15.89 | 16.47 | 15.85 | 16.38 | 52,473 | +0.57(+3.61%) |
Apr 12, 2016 | 16.12 | 16.34 | 15.63 | 15.81 | 32,768 | -0.36(-2.23%) |
Apr 11, 2016 | 16.28 | 16.61 | 15.95 | 16.17 | 37,747 | -0.09(-0.55%) |
Apr 08, 2016 | 15.90 | 16.28 | 15.70 | 16.26 | 34,257 | +0.55(+3.50%) |
Apr 07, 2016 | 15.46 | 15.87 | 15.40 | 15.71 | 44,519 | +0.10(+0.64%) |
Apr 06, 2016 | 15.37 | 15.80 | 15.37 | 15.61 | 51,412 | +0.21(+1.36%) |
Apr 05, 2016 | 15.54 | 15.58 | 15.27 | 15.40 | 51,736 | -0.20(-1.28%) |
Apr 04, 2016 | 15.84 | 15.85 | 15.47 | 15.60 | 38,472 | -0.18(-1.14%) |
Apr 01, 2016 | 15.91 | 16.25 | 15.69 | 15.78 | 27,392 | -0.29(-1.80%) |
Mar 31, 2016 | 16.01 | 16.24 | 15.57 | 16.07 | 53,302 | +0.09(+0.56%) |
Mar 30, 2016 | 16.13 | 16.18 | 15.95 | 15.98 | 56,693 | +0.01(+0.06%) |
Mar 29, 2016 | 15.02 | 16.00 | 15.02 | 15.97 | 51,469 | +0.81(+5.34%) |
Mar 28, 2016 | 15.42 | 15.62 | 15.00 | 15.16 | 38,269 | -0.19(-1.24%) |
Mar 24, 2016 | 14.93 | 15.35 | 15.35 | 15.35 | 22,100 | +0.29(+1.93%) |
Mar 23, 2016 | 15.48 | 15.65 | 15.01 | 15.06 | 31,250 | -0.49(-3.15%) |
Mar 22, 2016 | 15.56 | 15.96 | 15.47 | 15.55 | 37,461 | +0.03(+0.19%) |
Mar 21, 2016 | 15.43 | 15.80 | 15.24 | 15.52 | 26,704 | -0.03(-0.19%) |
Mar 18, 2016 | 14.84 | 15.72 | 14.48 | 15.55 | 79,477 | +0.79(+5.35%) |
Mar 17, 2016 | 14.54 | 14.90 | 14.35 | 14.76 | 48,134 | +0.23(+1.58%) |
Mar 16, 2016 | 14.41 | 14.70 | 14.10 | 14.53 | 25,749 | +0.08(+0.55%) |
Mar 15, 2016 | 15.28 | 15.28 | 14.34 | 14.45 | 36,072 | -0.85(-5.56%) |
Mar 14, 2016 | 14.49 | 15.37 | 14.49 | 15.30 | 59,916 | +0.76(+5.23%) |
Mar 11, 2016 | 14.47 | 14.55 | 14.28 | 14.54 | 32,945 | +0.25(+1.75%) |
Mar 10, 2016 | 14.31 | 14.42 | 14.20 | 14.29 | 42,278 | +0.01(+0.07%) |
Mar 09, 2016 | 14.48 | 14.48 | 14.22 | 14.28 | 38,580 | -0.17(-1.18%) |
Mar 08, 2016 | 14.53 | 14.63 | 14.53 | 14.45 | 30,088 | -0.14(-0.96%) |
Mar 07, 2016 | 14.67 | 14.86 | 14.50 | 14.59 | 37,821 | -0.09(-0.61%) |
Mar 04, 2016 | 14.74 | 14.90 | 14.62 | 14.68 | 44,988 | -0.07(-0.47%) |
Mar 03, 2016 | 14.80 | 14.93 | 14.64 | 14.75 | 49,399 | -0.03(-0.20%) |
Mar 02, 2016 | 14.78 | 14.84 | 14.66 | 14.78 | 17,176 | +0.03(+0.20%) |
Mar 01, 2016 | 14.62 | 14.84 | 14.45 | 14.75 | 30,407 | +0.22(+1.51%) |
Feb 29, 2016 | 14.75 | 14.92 | 14.50 | 14.53 | 42,616 | -0.20(-1.36%) |
Feb 26, 2016 | 14.96 | 15.00 | 14.65 | 14.73 | 34,362 | -0.11(-0.74%) |
Feb 25, 2016 | 14.26 | 14.85 | 14.20 | 14.84 | 31,438 | +0.58(+4.07%) |
Feb 24, 2016 | 14.08 | 14.32 | 14.00 | 14.26 | 33,522 | +0.05(+0.35%) |
Feb 23, 2016 | 14.14 | 14.31 | 14.09 | 14.21 | 19,385 | -0.02(-0.14%) |
Feb 22, 2016 | 14.23 | 14.34 | 14.00 | 14.23 | 38,665 | +0.28(+2.01%) |
Feb 19, 2016 | 14.05 | 14.48 | 14.00 | 13.95 | 48,447 | -0.12(-0.85%) |
Feb 18, 2016 | 14.33 | 14.47 | 13.80 | 14.07 | 37,603 | -0.25(-1.75%) |
Feb 17, 2016 | 14.07 | 14.56 | 14.07 | 14.32 | 79,573 | +0.43(+3.10%) |
Feb 16, 2016 | 13.82 | 14.35 | 13.08 | 13.89 | 102,552 | +0.30(+2.21%) |
Feb 12, 2016 | 13.76 | 13.59 | 13.59 | 13.59 | 21,400 | +0.02(+0.15%) |
Feb 11, 2016 | 13.48 | 13.82 | 13.43 | 13.57 | 33,709 | -0.18(-1.31%) |
Feb 10, 2016 | 13.66 | 13.96 | 13.64 | 13.75 | 54,638 | +0.27(+2.00%) |
Feb 09, 2016 | 13.39 | 13.98 | 13.12 | 13.48 | 55,809 | -0.09(-0.66%) |
Feb 08, 2016 | 13.13 | 13.59 | 13.00 | 13.57 | 54,104 | +0.08(+0.59%) |
Feb 05, 2016 | 13.78 | 13.83 | 13.44 | 13.49 | 53,971 | -0.37(-2.67%) |
Feb 04, 2016 | 13.73 | 14.00 | 13.46 | 13.86 | 28,905 | -0.02(-0.14%) |
Feb 03, 2016 | 14.14 | 14.25 | 13.39 | 13.88 | 37,641 | -0.17(-1.21%) |
Feb 02, 2016 | 14.38 | 14.38 | 13.73 | 14.05 | 52,501 | -0.48(-3.30%) |
Feb 01, 2016 | 14.65 | 14.89 | 13.72 | 14.53 | 309,907 | -0.27(-1.82%) |
Jan 29, 2016 | 13.94 | 15.00 | 13.94 | 14.80 | 140,763 | +0.87(+6.25%) |
Jan 28, 2016 | 14.00 | 14.62 | 13.11 | 13.93 | 135,480 | +0.95(+7.32%) |
Jan 27, 2016 | 13.80 | 13.86 | 12.80 | 12.98 | 45,207 | -0.79(-5.74%) |
Jan 26, 2016 | 13.45 | 13.81 | 13.41 | 13.77 | 53,974 | +0.46(+3.46%) |
Jan 25, 2016 | 13.75 | 13.92 | 13.27 | 13.31 | 32,348 | -0.42(-3.06%) |
Jan 22, 2016 | 13.73 | 13.74 | 13.41 | 13.73 | 38,361 | +0.25(+1.85%) |
Jan 21, 2016 | 13.81 | 13.99 | 13.21 | 13.48 | 34,934 | -0.29(-2.11%) |
Jan 20, 2016 | 12.99 | 14.03 | 12.78 | 13.77 | 58,470 | +0.56(+4.24%) |
Jan 19, 2016 | 12.89 | 13.53 | 12.57 | 13.21 | 136,396 | +0.55(+4.34%) |
Jan 15, 2016 | 12.86 | 12.66 | 12.66 | 12.66 | 95,100 | -0.60(-4.52%) |
Jan 14, 2016 | 12.75 | 13.50 | 12.57 | 13.26 | 100,678 | +0.61(+4.82%) |
Jan 13, 2016 | 12.90 | 13.03 | 12.45 | 12.65 | 33,961 | -0.17(-1.33%) |
Jan 12, 2016 | 12.81 | 12.89 | 12.48 | 12.82 | 29,242 | +0.15(+1.18%) |
Jan 11, 2016 | 12.67 | 12.71 | 12.38 | 12.67 | 21,792 | +0.11(+0.88%) |
Jan 08, 2016 | 12.43 | 12.82 | 12.35 | 12.56 | 45,527 | +0.16(+1.29%) |
Jan 07, 2016 | 12.65 | 13.18 | 12.32 | 12.40 | 37,925 | -0.32(-2.52%) |
Jan 06, 2016 | 13.06 | 13.16 | 12.71 | 12.72 | 28,397 | -0.51(-3.85%) |
Jan 05, 2016 | 13.18 | 13.42 | 12.89 | 13.23 | 27,629 | +0.16(+1.22%) |
Jan 04, 2016 | 13.36 | 13.86 | 12.46 | 13.07 | 77,348 | -0.34(-2.54%) |
Dec 31, 2015 | 14.01 | 13.41 | 13.41 | 13.41 | 38,800 | -0.61(-4.35%) |
Dec 30, 2015 | 14.10 | 14.22 | 14.01 | 14.02 | 34,873 | -0.04(-0.28%) |
Dec 29, 2015 | 14.12 | 14.48 | 14.01 | 14.06 | 37,428 | +0.05(+0.36%) |
Dec 28, 2015 | 14.13 | 14.26 | 13.95 | 14.01 | 25,934 | -0.26(-1.82%) |
Dec 24, 2015 | 14.00 | 14.27 | 14.27 | 14.27 | 17,500 | +0.32(+2.29%) |
Dec 23, 2015 | 13.71 | 14.00 | 13.62 | 13.95 | 26,647 | +0.38(+2.80%) |
Dec 22, 2015 | 13.39 | 13.64 | 13.21 | 13.57 | 33,485 | +0.19(+1.42%) |
Dec 21, 2015 | 13.25 | 13.39 | 13.17 | 13.38 | 45,081 | +0.18(+1.36%) |
Dec 18, 2015 | 13.25 | 13.48 | 13.07 | 13.20 | 75,337 | -0.14(-1.05%) |
Dec 17, 2015 | 13.25 | 13.50 | 13.19 | 13.34 | 32,294 | +0.03(+0.23%) |
Dec 16, 2015 | 13.08 | 13.42 | 13.08 | 13.31 | 47,247 | +0.37(+2.86%) |
Dec 15, 2015 | 12.61 | 13.02 | 12.47 | 12.94 | 31,297 | +0.41(+3.27%) |
Dec 14, 2015 | 12.33 | 12.57 | 12.25 | 12.53 | 32,307 | +0.28(+2.29%) |
Dec 11, 2015 | 12.27 | 12.36 | 12.02 | 12.25 | 61,492 | -0.24(-1.92%) |
Dec 10, 2015 | 12.70 | 12.77 | 12.42 | 12.49 | 67,681 | -0.16(-1.26%) |
Dec 09, 2015 | 12.81 | 12.97 | 12.61 | 12.65 | 38,776 | -0.22(-1.71%) |
Dec 08, 2015 | 12.93 | 12.95 | 12.58 | 12.87 | 34,288 | +0.28(+2.22%) |
Dec 07, 2015 | 12.92 | 12.96 | 12.54 | 12.59 | 41,268 | -0.27(-2.10%) |
Dec 04, 2015 | 12.75 | 12.97 | 12.50 | 12.86 | 50,907 | +0.10(+0.78%) |
Dec 03, 2015 | 13.15 | 13.25 | 12.76 | 12.76 | 36,477 | -0.43(-3.26%) |
Dec 02, 2015 | 13.38 | 13.54 | 13.05 | 13.19 | 37,747 | -0.32(-2.37%) |
Dec 01, 2015 | 13.74 | 13.80 | 13.34 | 13.51 | 52,958 | +0.00(+0.00%) |
Nov 30, 2015 | 14.00 | 14.00 | 13.48 | 13.51 | 43,228 | -0.41(-2.95%) |
Nov 27, 2015 | 13.47 | 14.08 | 13.46 | 13.92 | 24,756 | +0.44(+3.26%) |
Nov 25, 2015 | 13.70 | 13.48 | 13.48 | 13.48 | 33,700 | -0.15(-1.10%) |
Nov 24, 2015 | 13.50 | 13.72 | 13.33 | 13.63 | 31,265 | -0.01(-0.07%) |
Nov 23, 2015 | 13.21 | 14.29 | 13.21 | 13.64 | 85,745 | +0.40(+3.02%) |
Nov 20, 2015 | 13.04 | 13.58 | 13.04 | 13.24 | 47,615 | +0.33(+2.56%) |
Nov 19, 2015 | 12.91 | 13.70 | 12.86 | 12.91 | 99,148 | +0.25(+1.97%) |
Nov 18, 2015 | 12.34 | 12.68 | 12.33 | 12.66 | 54,575 | +0.24(+1.93%) |
Nov 17, 2015 | 12.13 | 12.70 | 11.94 | 12.42 | 118,828 | +0.42(+3.50%) |
Nov 16, 2015 | 12.29 | 12.54 | 11.84 | 12.00 | 163,181 | -0.41(-3.30%) |
Nov 13, 2015 | 12.51 | 12.71 | 12.19 | 12.41 | 105,059 | +0.15(+1.22%) |
Nov 12, 2015 | 13.95 | 14.09 | 11.59 | 12.26 | 615,129 | -3.25(-20.95%) |
Nov 11, 2015 | 16.09 | 16.09 | 15.16 | 15.51 | 41,704 | -0.54(-3.36%) |
Nov 10, 2015 | 16.40 | 16.43 | 15.80 | 16.05 | 68,766 | -0.46(-2.79%) |
Nov 09, 2015 | 15.67 | 16.51 | 15.66 | 16.51 | 89,193 | +0.77(+4.89%) |
Nov 06, 2015 | 15.10 | 15.78 | 14.86 | 15.74 | 69,593 | +0.64(+4.24%) |
Nov 05, 2015 | 14.66 | 15.12 | 14.45 | 15.10 | 46,925 | +0.44(+3.00%) |
Nov 04, 2015 | 14.45 | 14.75 | 14.38 | 14.66 | 92,404 | +0.31(+2.16%) |
Nov 03, 2015 | 14.30 | 14.66 | 14.28 | 14.35 | 16,451 | -0.03(-0.21%) |
Nov 02, 2015 | 14.02 | 14.49 | 14.02 | 14.38 | 20,278 | +0.35(+2.49%) |
Oct 30, 2015 | 14.04 | 14.40 | 13.82 | 14.03 | 23,280 | -0.01(-0.07%) |
Oct 29, 2015 | 14.70 | 14.89 | 14.00 | 14.04 | 27,901 | -0.75(-5.07%) |
Oct 28, 2015 | 13.77 | 14.92 | 13.71 | 14.79 | 69,773 | +1.14(+8.35%) |
Oct 27, 2015 | 13.55 | 13.81 | 13.39 | 13.65 | 64,284 | +0.00(+0.00%) |
Oct 26, 2015 | 14.09 | 14.32 | 13.63 | 13.65 | 57,534 | -0.42(-2.99%) |
Oct 23, 2015 | 13.96 | 14.40 | 13.73 | 14.07 | 47,202 | +0.13(+0.93%) |
Oct 22, 2015 | 13.51 | 14.41 | 13.49 | 13.94 | 36,115 | +0.48(+3.57%) |
Oct 21, 2015 | 13.92 | 13.95 | 13.43 | 13.46 | 18,268 | -0.44(-3.17%) |
Oct 20, 2015 | 14.37 | 14.61 | 13.78 | 13.90 | 68,611 | -0.57(-3.94%) |
Oct 19, 2015 | 14.16 | 14.70 | 14.05 | 14.47 | 28,531 | +0.21(+1.47%) |
Oct 16, 2015 | 14.25 | 14.34 | 13.99 | 14.26 | 45,330 | +0.20(+1.42%) |
Oct 15, 2015 | 13.01 | 14.07 | 13.01 | 14.06 | 34,923 | +1.04(+7.99%) |
Oct 14, 2015 | 13.27 | 13.65 | 12.94 | 13.02 | 20,188 | -0.25(-1.88%) |
Oct 13, 2015 | 13.71 | 14.03 | 13.19 | 13.27 | 19,978 | -0.47(-3.42%) |
Oct 12, 2015 | 13.94 | 13.98 | 13.28 | 13.74 | 48,978 | -0.31(-2.21%) |
Oct 09, 2015 | 14.40 | 14.66 | 13.77 | 14.05 | 34,073 | -0.38(-2.63%) |
Oct 08, 2015 | 14.57 | 14.81 | 14.16 | 14.43 | 30,767 | -0.19(-1.30%) |
Oct 07, 2015 | 14.04 | 14.77 | 14.02 | 14.62 | 50,857 | +0.66(+4.73%) |
Oct 06, 2015 | 14.17 | 14.21 | 13.89 | 13.96 | 20,214 | -0.11(-0.78%) |
Oct 05, 2015 | 14.09 | 14.53 | 13.71 | 14.07 | 49,802 | +0.05(+0.36%) |
Oct 02, 2015 | 14.00 | 14.10 | 13.50 | 14.02 | 34,577 | -0.07(-0.50%) |
Oct 01, 2015 | 13.58 | 14.67 | 13.38 | 14.09 | 59,246 | +0.66(+4.91%) |
Sep 30, 2015 | 13.55 | 13.56 | 13.20 | 13.43 | 51,462 | +0.01(+0.07%) |
Sep 29, 2015 | 13.17 | 13.48 | 13.05 | 13.42 | 56,186 | +0.26(+1.98%) |
Sep 28, 2015 | 13.51 | 13.70 | 12.76 | 13.16 | 194,033 | -0.47(-3.45%) |
Sep 25, 2015 | 14.25 | 14.44 | 13.53 | 13.63 | 70,708 | -0.53(-3.74%) |
Sep 24, 2015 | 14.01 | 14.23 | 13.55 | 14.16 | 95,536 | +0.11(+0.78%) |
Sep 23, 2015 | 13.94 | 14.47 | 13.26 | 14.05 | 105,475 | +0.03(+0.21%) |
Sep 22, 2015 | 15.08 | 15.08 | 13.96 | 14.02 | 114,630 | -1.27(-8.31%) |
Sep 21, 2015 | 15.97 | 15.98 | 14.66 | 15.29 | 153,131 | -0.69(-4.32%) |
Sep 18, 2015 | 16.25 | 16.66 | 15.91 | 15.98 | 87,833 | -0.48(-2.92%) |
Sep 17, 2015 | 16.65 | 17.09 | 16.38 | 16.46 | 68,259 | -0.25(-1.50%) |
Sep 16, 2015 | 16.47 | 16.74 | 16.42 | 16.71 | 34,041 | +0.17(+1.03%) |
Sep 15, 2015 | 16.78 | 16.96 | 16.25 | 16.54 | 77,869 | -0.28(-1.66%) |
Sep 14, 2015 | 17.00 | 17.01 | 16.75 | 16.82 | 18,771 | -0.15(-0.88%) |
Sep 11, 2015 | 16.92 | 17.10 | 16.87 | 16.97 | 16,716 | -0.13(-0.76%) |
Sep 10, 2015 | 16.86 | 17.37 | 16.76 | 17.10 | 38,046 | +0.31(+1.85%) |
Sep 09, 2015 | 17.10 | 17.35 | 16.57 | 16.79 | 45,304 | -0.30(-1.76%) |
Sep 08, 2015 | 17.18 | 17.56 | 16.82 | 17.09 | 38,938 | +0.26(+1.54%) |
Sep 04, 2015 | 16.84 | 16.83 | 16.83 | 16.83 | 21,600 | -0.10(-0.59%) |
Sep 03, 2015 | 17.22 | 17.71 | 16.84 | 16.93 | 95,085 | -0.28(-1.63%) |
Sep 02, 2015 | 16.93 | 17.22 | 16.41 | 17.21 | 56,301 | +0.43(+2.56%) |
Sep 01, 2015 | 16.64 | 17.80 | 16.61 | 16.78 | 105,929 | -0.21(-1.24%) |
Aug 31, 2015 | 16.98 | 17.38 | 16.81 | 16.99 | 45,712 | -0.22(-1.28%) |
Aug 28, 2015 | 16.57 | 17.25 | 16.57 | 17.21 | 57,929 | +0.40(+2.38%) |
Aug 27, 2015 | 17.00 | 17.00 | 16.31 | 16.81 | 68,221 | -0.17(-1.00%) |
Aug 26, 2015 | 16.65 | 17.24 | 16.49 | 16.98 | 55,578 | +0.53(+3.22%) |
Aug 25, 2015 | 17.15 | 17.35 | 16.43 | 16.45 | 50,888 | -0.24(-1.44%) |
Aug 24, 2015 | 16.50 | 17.44 | 16.16 | 16.69 | 97,476 | -0.20(-1.18%) |
Aug 21, 2015 | 17.00 | 17.45 | 16.61 | 16.89 | 71,029 | -0.37(-2.14%) |
Aug 20, 2015 | 17.98 | 17.98 | 17.00 | 17.26 | 108,639 | -0.85(-4.69%) |
Aug 19, 2015 | 18.00 | 18.49 | 17.50 | 18.11 | 146,772 | -0.05(-0.28%) |
Aug 18, 2015 | 18.56 | 18.63 | 18.10 | 18.16 | 30,893 | -0.37(-2.00%) |
Aug 17, 2015 | 18.00 | 18.53 | 17.90 | 18.53 | 31,492 | +0.35(+1.93%) |
Aug 14, 2015 | 18.27 | 18.44 | 18.03 | 18.18 | 36,368 | -0.21(-1.14%) |
Aug 13, 2015 | 18.32 | 18.58 | 18.15 | 18.39 | 36,962 | +0.10(+0.55%) |
Aug 12, 2015 | 18.71 | 18.77 | 18.21 | 18.29 | 46,584 | -0.42(-2.24%) |
Aug 11, 2015 | 18.91 | 19.10 | 18.66 | 18.71 | 36,895 | -0.33(-1.73%) |
Aug 10, 2015 | 19.02 | 19.41 | 18.92 | 19.04 | 43,932 | +0.27(+1.44%) |
Aug 07, 2015 | 19.38 | 19.38 | 18.27 | 18.77 | 75,444 | -0.72(-3.69%) |
Aug 06, 2015 | 19.57 | 19.73 | 18.55 | 19.49 | 74,588 | -0.01(-0.05%) |
Aug 05, 2015 | 19.50 | 19.95 | 19.19 | 19.50 | 124,409 | +0.13(+0.67%) |
Aug 04, 2015 | 19.62 | 19.63 | 19.11 | 19.37 | 63,203 | -0.33(-1.68%) |
Aug 03, 2015 | 19.60 | 19.72 | 19.17 | 19.70 | 72,574 | +0.02(+0.10%) |
Jul 31, 2015 | 19.35 | 20.13 | 19.35 | 19.68 | 95,846 | +0.42(+2.18%) |
Jul 30, 2015 | 19.01 | 19.49 | 18.94 | 19.26 | 88,588 | +0.25(+1.32%) |
Jul 29, 2015 | 19.30 | 19.60 | 18.92 | 19.01 | 69,205 | -0.27(-1.40%) |
Jul 28, 2015 | 19.35 | 19.73 | 19.08 | 19.28 | 81,311 | -0.02(-0.10%) |
Jul 27, 2015 | 19.37 | 20.11 | 18.33 | 19.30 | 162,035 | -0.08(-0.41%) |
Jul 24, 2015 | 18.00 | 20.28 | 17.74 | 19.38 | 487,080 | +1.38(+7.67%) |
Jul 23, 2015 | 17.20 | 18.36 | 16.84 | 18.00 | 261,429 | +2.54(+16.43%) |
Jul 22, 2015 | 15.45 | 15.74 | 15.44 | 15.46 | 47,714 | -0.10(-0.64%) |
Jul 21, 2015 | 15.60 | 15.98 | 15.30 | 15.56 | 28,974 | -0.07(-0.45%) |
Jul 20, 2015 | 16.34 | 16.34 | 15.52 | 15.63 | 51,200 | -0.84(-5.10%) |
Jul 17, 2015 | 16.49 | 16.57 | 16.28 | 16.47 | 22,733 | -0.01(-0.06%) |
Jul 16, 2015 | 16.41 | 17.16 | 16.29 | 16.48 | 47,708 | +0.09(+0.55%) |
Jul 15, 2015 | 17.25 | 17.36 | 16.29 | 16.39 | 56,260 | -0.90(-5.21%) |
Jul 14, 2015 | 16.99 | 17.49 | 16.83 | 17.29 | 50,792 | +0.40(+2.37%) |
Jul 13, 2015 | 16.30 | 17.21 | 16.29 | 16.89 | 93,586 | +0.66(+4.07%) |
Jul 10, 2015 | 16.01 | 16.25 | 15.86 | 16.23 | 54,023 | +0.37(+2.33%) |
Jul 09, 2015 | 16.02 | 16.02 | 15.86 | 15.86 | 63,434 | -0.06(-0.38%) |
Jul 08, 2015 | 15.86 | 16.16 | 15.81 | 15.92 | 57,404 | -0.17(-1.06%) |
Jul 07, 2015 | 16.07 | 16.19 | 15.70 | 16.09 | 49,169 | -0.02(-0.12%) |
Jul 06, 2015 | 15.55 | 16.36 | 15.55 | 16.11 | 82,010 | +0.38(+2.42%) |
Jul 02, 2015 | 15.84 | 15.73 | 15.73 | 15.73 | 27,500 | -0.11(-0.69%) |
Jul 01, 2015 | 15.95 | 15.98 | 15.41 | 15.84 | 68,980 | -0.07(-0.44%) |
Jun 30, 2015 | 15.90 | 16.05 | 15.75 | 15.91 | 49,062 | +0.18(+1.14%) |
Jun 29, 2015 | 15.87 | 15.94 | 15.58 | 15.73 | 130,454 | -0.31(-1.93%) |
Jun 26, 2015 | 15.96 | 16.17 | 15.84 | 16.04 | 106,673 | +0.16(+1.01%) |
Jun 25, 2015 | 15.72 | 15.97 | 15.61 | 15.88 | 28,890 | +0.18(+1.15%) |
Jun 24, 2015 | 15.94 | 15.94 | 15.68 | 15.70 | 24,027 | -0.23(-1.44%) |
Jun 23, 2015 | 15.85 | 16.18 | 15.85 | 15.93 | 24,350 | +0.13(+0.82%) |
Jun 22, 2015 | 16.01 | 16.15 | 15.79 | 15.80 | 27,717 | -0.09(-0.57%) |
Jun 19, 2015 | 15.65 | 16.01 | 15.65 | 15.89 | 50,698 | +0.29(+1.86%) |
Jun 18, 2015 | 15.09 | 15.84 | 15.09 | 15.60 | 37,059 | +0.46(+3.04%) |
Jun 17, 2015 | 15.35 | 15.35 | 15.14 | 15.14 | 32,488 | -0.10(-0.66%) |
Jun 16, 2015 | 15.55 | 15.60 | 14.97 | 15.24 | 49,801 | -0.41(-2.62%) |
Jun 15, 2015 | 15.62 | 15.69 | 15.16 | 15.65 | 68,480 | +0.10(+0.64%) |
Jun 12, 2015 | 16.06 | 16.06 | 15.44 | 15.55 | 37,436 | -0.61(-3.77%) |
Jun 11, 2015 | 15.90 | 16.18 | 15.81 | 16.16 | 50,209 | +0.33(+2.08%) |
Jun 10, 2015 | 15.83 | 16.29 | 15.66 | 15.83 | 55,541 | +0.04(+0.25%) |
Jun 09, 2015 | 15.72 | 15.85 | 15.65 | 15.79 | 29,354 | +0.09(+0.57%) |
Jun 08, 2015 | 15.55 | 15.86 | 15.39 | 15.70 | 66,478 | +0.19(+1.23%) |
Jun 05, 2015 | 15.50 | 15.59 | 15.27 | 15.51 | 25,349 | +0.00(+0.00%) |
Jun 04, 2015 | 15.41 | 15.52 | 15.03 | 15.51 | 31,638 | -0.02(-0.13%) |
Jun 03, 2015 | 15.23 | 15.53 | 15.09 | 15.53 | 72,577 | +0.26(+1.70%) |
Jun 02, 2015 | 15.41 | 15.50 | 15.12 | 15.27 | 35,495 | -0.05(-0.33%) |
Jun 01, 2015 | 15.35 | 15.55 | 15.01 | 15.32 | 39,343 | +0.13(+0.86%) |
May 29, 2015 | 15.48 | 15.53 | 15.10 | 15.19 | 27,898 | -0.26(-1.68%) |
May 28, 2015 | 15.18 | 15.55 | 15.06 | 15.45 | 92,723 | +0.28(+1.85%) |
May 27, 2015 | 15.10 | 15.18 | 14.73 | 15.17 | 34,312 | +0.14(+0.93%) |
May 26, 2015 | 15.00 | 15.13 | 14.77 | 15.03 | 57,635 | +0.06(+0.40%) |
May 22, 2015 | 14.88 | 14.97 | 14.97 | 14.97 | 123,800 | +0.09(+0.60%) |
May 21, 2015 | 14.60 | 15.09 | 14.35 | 14.88 | 79,631 | +0.28(+1.92%) |
May 20, 2015 | 13.31 | 14.76 | 13.26 | 14.60 | 143,422 | +1.33(+10.06%) |
May 19, 2015 | 13.37 | 13.48 | 13.13 | 13.27 | 33,861 | -0.17(-1.30%) |
May 18, 2015 | 13.12 | 13.62 | 13.07 | 13.44 | 51,149 | +0.17(+1.28%) |
May 15, 2015 | 13.46 | 13.46 | 12.99 | 13.27 | 56,442 | -0.23(-1.70%) |
May 14, 2015 | 13.50 | 13.73 | 13.33 | 13.50 | 48,934 | +0.01(+0.07%) |
May 13, 2015 | 13.31 | 13.61 | 13.27 | 13.49 | 45,101 | +0.20(+1.50%) |
May 12, 2015 | 13.20 | 13.43 | 12.90 | 13.29 | 59,959 | +0.06(+0.45%) |
May 11, 2015 | 13.20 | 13.58 | 13.20 | 13.23 | 44,543 | -0.04(-0.30%) |
May 08, 2015 | 13.60 | 13.62 | 13.16 | 13.27 | 31,439 | -0.23(-1.70%) |
May 07, 2015 | 13.48 | 13.63 | 13.33 | 13.50 | 28,787 | +0.00(+0.00%) |
May 06, 2015 | 13.57 | 14.03 | 13.37 | 13.50 | 55,723 | -0.08(-0.59%) |
May 05, 2015 | 13.64 | 13.82 | 13.22 | 13.58 | 88,447 | -0.05(-0.37%) |
May 04, 2015 | 13.96 | 14.00 | 13.62 | 13.63 | 37,904 | -0.17(-1.23%) |