Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.740 | 10.06 | 9.730 | 9.790 | 883,804 | +0.02(+0.20%) |
Feb 26, 2016 | 9.900 | 9.910 | 9.655 | 9.770 | 723,596 | -0.09(-0.91%) |
Feb 25, 2016 | 9.600 | 9.900 | 9.320 | 9.860 | 718,144 | +0.31(+3.25%) |
Feb 24, 2016 | 9.090 | 9.580 | 9.090 | 9.550 | 848,805 | +0.29(+3.13%) |
Feb 23, 2016 | 9.400 | 9.530 | 8.800 | 9.260 | 1,215,890 | -0.13(-1.38%) |
Feb 22, 2016 | 9.360 | 9.580 | 9.300 | 9.390 | 808,691 | +0.05(+0.54%) |
Feb 19, 2016 | 9.620 | 9.620 | 9.300 | 9.340 | 757,891 | -0.31(-3.21%) |
Feb 18, 2016 | 9.670 | 9.700 | 9.450 | 9.650 | 586,592 | +0.03(+0.31%) |
Feb 17, 2016 | 9.460 | 9.860 | 9.460 | 9.620 | 705,037 | +0.28(+3.00%) |
Feb 16, 2016 | 9.240 | 9.400 | 9.120 | 9.340 | 477,115 | +0.20(+2.19%) |
Feb 12, 2016 | 8.860 | 9.140 | 9.140 | 9.140 | 868,000 | +0.37(+4.22%) |
Feb 11, 2016 | 9.060 | 9.355 | 8.600 | 8.770 | 590,679 | -0.38(-4.15%) |
Feb 10, 2016 | 9.260 | 9.660 | 9.150 | 9.150 | 573,438 | -0.06(-0.65%) |
Feb 09, 2016 | 9.170 | 9.460 | 8.570 | 9.210 | 686,495 | -0.06(-0.65%) |
Feb 08, 2016 | 8.500 | 9.400 | 8.400 | 9.270 | 1,945,658 | +0.67(+7.79%) |
Feb 05, 2016 | 8.870 | 8.950 | 8.540 | 8.600 | 558,289 | -0.35(-3.91%) |
Feb 04, 2016 | 9.100 | 9.445 | 8.860 | 8.950 | 841,334 | -0.18(-1.97%) |
Feb 03, 2016 | 9.120 | 9.210 | 8.830 | 9.130 | 637,042 | +0.07(+0.77%) |
Feb 02, 2016 | 9.320 | 9.570 | 8.985 | 9.060 | 442,058 | -0.31(-3.31%) |
Feb 01, 2016 | 9.160 | 9.460 | 9.020 | 9.370 | 845,107 | +0.16(+1.74%) |
Jan 29, 2016 | 8.960 | 9.230 | 8.960 | 9.210 | 936,200 | +0.30(+3.37%) |
Jan 28, 2016 | 8.810 | 9.010 | 8.580 | 8.910 | 619,892 | +0.22(+2.53%) |
Jan 27, 2016 | 8.920 | 9.050 | 8.640 | 8.690 | 532,508 | -0.26(-2.91%) |
Jan 26, 2016 | 8.890 | 9.155 | 8.302 | 8.950 | 635,228 | +0.15(+1.70%) |
Jan 25, 2016 | 8.760 | 9.030 | 8.695 | 8.800 | 658,815 | -0.01(-0.11%) |
Jan 22, 2016 | 8.970 | 9.015 | 8.670 | 8.810 | 975,555 | -0.03(-0.34%) |
Jan 21, 2016 | 8.960 | 9.050 | 8.690 | 8.840 | 926,921 | -0.16(-1.78%) |
Jan 20, 2016 | 8.320 | 9.170 | 8.300 | 9.000 | 1,406,061 | +0.57(+6.76%) |
Jan 19, 2016 | 8.800 | 8.850 | 8.305 | 8.430 | 1,003,397 | -0.30(-3.44%) |
Jan 15, 2016 | 8.150 | 8.730 | 8.730 | 8.730 | 1,059,600 | +0.31(+3.68%) |
Jan 14, 2016 | 8.740 | 9.300 | 8.380 | 8.420 | 1,338,094 | -0.28(-3.22%) |
Jan 13, 2016 | 9.050 | 9.170 | 8.650 | 8.700 | 736,586 | -0.28(-3.12%) |
Jan 12, 2016 | 8.990 | 9.250 | 8.800 | 8.980 | 934,590 | +0.14(+1.58%) |
Jan 11, 2016 | 9.130 | 9.230 | 8.730 | 8.840 | 952,912 | -0.29(-3.18%) |
Jan 08, 2016 | 9.570 | 9.750 | 9.130 | 9.130 | 755,960 | -0.43(-4.50%) |
Jan 07, 2016 | 9.500 | 9.900 | 9.500 | 9.560 | 891,137 | -0.13(-1.34%) |
Jan 06, 2016 | 9.670 | 9.930 | 9.650 | 9.690 | 1,053,383 | -0.12(-1.22%) |
Jan 05, 2016 | 9.850 | 9.940 | 9.570 | 9.810 | 988,828 | +0.01(+0.10%) |
Jan 04, 2016 | 9.950 | 10.15 | 9.550 | 9.800 | 1,932,006 | -0.44(-4.30%) |
Dec 31, 2015 | 10.43 | 10.24 | 10.24 | 10.24 | 824,000 | -0.23(-2.20%) |
Dec 30, 2015 | 10.56 | 10.56 | 10.29 | 10.47 | 924,573 | -0.08(-0.76%) |
Dec 29, 2015 | 10.39 | 10.64 | 10.33 | 10.55 | 1,011,049 | +0.27(+2.63%) |
Dec 28, 2015 | 10.50 | 10.63 | 10.28 | 10.28 | 634,366 | -0.29(-2.74%) |
Dec 24, 2015 | 10.63 | 10.57 | 10.57 | 10.57 | 304,200 | -0.04(-0.38%) |
Dec 23, 2015 | 10.65 | 10.74 | 10.59 | 10.61 | 426,989 | -0.09(-0.84%) |
Dec 22, 2015 | 10.36 | 10.77 | 10.32 | 10.70 | 460,212 | +0.34(+3.28%) |
Dec 21, 2015 | 10.34 | 10.48 | 10.21 | 10.36 | 389,240 | +0.08(+0.78%) |
Dec 18, 2015 | 10.40 | 10.60 | 10.12 | 10.28 | 1,686,751 | -0.19(-1.81%) |
Dec 17, 2015 | 10.64 | 10.78 | 10.42 | 10.47 | 590,113 | -0.11(-1.04%) |
Dec 16, 2015 | 10.75 | 10.90 | 10.54 | 10.58 | 898,162 | -0.11(-0.98%) |
Dec 15, 2015 | 10.75 | 10.95 | 10.63 | 10.69 | 881,191 | +0.02(+0.14%) |
Dec 14, 2015 | 11.12 | 11.14 | 10.43 | 10.67 | 1,436,717 | -0.41(-3.70%) |
Dec 11, 2015 | 11.26 | 11.49 | 11.05 | 11.08 | 703,439 | -0.38(-3.32%) |
Dec 10, 2015 | 11.42 | 11.65 | 11.21 | 11.46 | 1,145,825 | +0.01(+0.09%) |
Dec 09, 2015 | 11.00 | 11.51 | 10.99 | 11.45 | 1,530,470 | +0.39(+3.53%) |
Dec 08, 2015 | 10.75 | 11.10 | 10.70 | 11.06 | 867,313 | +0.26(+2.41%) |
Dec 07, 2015 | 10.63 | 10.87 | 10.54 | 10.80 | 954,642 | +0.18(+1.69%) |
Dec 04, 2015 | 10.78 | 10.92 | 10.55 | 10.62 | 922,413 | -0.20(-1.85%) |
Dec 03, 2015 | 11.32 | 11.32 | 10.75 | 10.82 | 876,474 | -0.40(-3.57%) |
Dec 02, 2015 | 11.19 | 11.37 | 11.06 | 11.22 | 816,691 | +0.05(+0.45%) |
Dec 01, 2015 | 11.21 | 11.37 | 10.75 | 11.17 | 737,240 | +0.04(+0.40%) |
Nov 30, 2015 | 11.19 | 11.20 | 11.00 | 11.12 | 944,836 | -0.06(-0.58%) |
Nov 27, 2015 | 11.22 | 11.28 | 11.05 | 11.19 | 467,387 | +0.02(+0.18%) |
Nov 25, 2015 | 10.92 | 11.17 | 11.17 | 11.17 | 865,200 | +0.27(+2.48%) |
Nov 24, 2015 | 10.53 | 10.95 | 10.52 | 10.90 | 916,556 | +0.29(+2.73%) |
Nov 23, 2015 | 10.28 | 10.74 | 10.22 | 10.61 | 916,589 | +0.33(+3.21%) |
Nov 20, 2015 | 10.33 | 10.53 | 10.15 | 10.28 | 670,170 | +0.07(+0.69%) |
Nov 19, 2015 | 10.12 | 10.27 | 9.590 | 10.21 | 900,142 | +0.07(+0.69%) |
Nov 18, 2015 | 9.610 | 10.14 | 9.550 | 10.14 | 1,117,887 | +0.53(+5.52%) |
Nov 17, 2015 | 9.850 | 9.950 | 9.450 | 9.610 | 1,828,730 | -0.17(-1.74%) |
Nov 16, 2015 | 9.330 | 9.800 | 9.300 | 9.780 | 1,444,820 | +0.40(+4.26%) |
Nov 13, 2015 | 9.400 | 9.680 | 9.260 | 9.380 | 1,726,059 | +0.05(+0.54%) |
Nov 12, 2015 | 9.570 | 9.690 | 9.290 | 9.330 | 1,512,350 | -0.34(-3.52%) |
Nov 11, 2015 | 10.00 | 10.03 | 9.540 | 9.670 | 1,241,943 | -0.36(-3.59%) |
Nov 10, 2015 | 9.930 | 10.10 | 9.870 | 10.03 | 987,578 | +0.03(+0.30%) |
Nov 09, 2015 | 9.900 | 10.18 | 9.740 | 10.00 | 1,141,190 | +0.03(+0.30%) |
Nov 06, 2015 | 10.13 | 10.30 | 9.825 | 9.970 | 2,709,348 | -0.40(-3.86%) |
Nov 05, 2015 | 10.18 | 10.64 | 9.600 | 10.37 | 3,348,760 | -0.47(-4.34%) |
Nov 04, 2015 | 10.89 | 11.00 | 10.71 | 10.84 | 1,010,993 | -0.09(-0.82%) |
Nov 03, 2015 | 10.91 | 11.20 | 10.87 | 10.93 | 1,688,959 | +0.05(+0.46%) |
Nov 02, 2015 | 10.79 | 10.97 | 10.51 | 10.88 | 1,199,470 | +0.08(+0.74%) |
Oct 30, 2015 | 10.85 | 10.90 | 10.53 | 10.80 | 944,553 | +0.26(+2.47%) |
Oct 29, 2015 | 10.31 | 10.63 | 10.31 | 10.54 | 641,535 | +0.16(+1.54%) |
Oct 28, 2015 | 10.02 | 10.44 | 9.920 | 10.38 | 1,184,602 | +0.43(+4.32%) |
Oct 27, 2015 | 10.30 | 10.63 | 9.890 | 9.950 | 1,934,640 | -0.71(-6.66%) |
Oct 26, 2015 | 10.82 | 11.08 | 10.65 | 10.66 | 1,152,159 | -0.20(-1.84%) |
Oct 23, 2015 | 11.22 | 11.29 | 10.68 | 10.86 | 1,332,515 | -0.29(-2.64%) |
Oct 22, 2015 | 11.09 | 11.32 | 11.04 | 11.15 | 730,664 | +0.10(+0.95%) |
Oct 21, 2015 | 11.19 | 11.44 | 11.03 | 11.05 | 671,566 | -0.11(-0.99%) |
Oct 20, 2015 | 11.48 | 11.50 | 11.08 | 11.16 | 741,294 | -0.28(-2.45%) |
Oct 19, 2015 | 11.36 | 11.58 | 11.20 | 11.44 | 1,015,632 | +0.06(+0.53%) |
Oct 16, 2015 | 11.46 | 11.61 | 11.18 | 11.38 | 714,410 | -0.05(-0.44%) |
Oct 15, 2015 | 11.36 | 11.69 | 11.08 | 11.43 | 1,099,012 | +0.16(+1.42%) |
Oct 14, 2015 | 11.38 | 11.79 | 11.24 | 11.27 | 975,074 | -0.15(-1.31%) |
Oct 13, 2015 | 11.76 | 11.95 | 11.41 | 11.42 | 1,101,045 | -0.34(-2.89%) |
Oct 12, 2015 | 11.99 | 12.10 | 11.71 | 11.76 | 658,760 | -0.18(-1.47%) |
Oct 09, 2015 | 11.93 | 12.08 | 11.75 | 11.94 | 759,351 | +0.01(+0.04%) |
Oct 08, 2015 | 11.66 | 11.95 | 11.53 | 11.93 | 831,495 | +0.25(+2.14%) |
Oct 07, 2015 | 11.47 | 11.68 | 11.35 | 11.68 | 1,119,715 | +0.22(+1.96%) |
Oct 06, 2015 | 11.54 | 11.69 | 11.15 | 11.46 | 1,411,756 | -0.12(-0.99%) |
Oct 05, 2015 | 11.30 | 11.65 | 11.13 | 11.57 | 1,766,766 | +0.22(+1.94%) |
Oct 02, 2015 | 11.00 | 11.36 | 10.86 | 11.35 | 2,875,068 | +0.24(+2.16%) |
Oct 01, 2015 | 12.22 | 12.29 | 10.90 | 11.11 | 5,929,287 | -1.82(-14.04%) |
Sep 30, 2015 | 12.66 | 13.38 | 12.52 | 12.93 | 4,249,038 | -1.01(-7.28%) |
Sep 29, 2015 | 13.76 | 14.04 | 13.63 | 13.94 | 1,492,712 | +0.23(+1.68%) |
Sep 28, 2015 | 14.45 | 14.52 | 13.62 | 13.71 | 1,306,261 | -0.73(-5.06%) |
Sep 25, 2015 | 14.95 | 15.01 | 14.39 | 14.44 | 906,482 | -0.30(-2.04%) |
Sep 24, 2015 | 15.09 | 15.19 | 14.65 | 14.74 | 911,332 | -0.50(-3.28%) |
Sep 23, 2015 | 15.27 | 15.44 | 15.02 | 15.24 | 1,423,019 | +0.07(+0.46%) |
Sep 22, 2015 | 14.57 | 15.21 | 14.48 | 15.17 | 2,485,465 | +0.39(+2.64%) |
Sep 21, 2015 | 14.48 | 14.89 | 14.47 | 14.78 | 822,770 | +0.38(+2.64%) |
Sep 18, 2015 | 14.55 | 14.77 | 14.39 | 14.40 | 1,086,090 | -0.39(-2.64%) |
Sep 17, 2015 | 14.63 | 15.00 | 14.07 | 14.79 | 887,422 | +0.08(+0.54%) |
Sep 16, 2015 | 13.89 | 14.75 | 13.85 | 14.71 | 788,789 | +0.89(+6.44%) |
Sep 15, 2015 | 14.02 | 14.03 | 13.73 | 13.82 | 906,082 | -0.20(-1.43%) |
Sep 14, 2015 | 13.87 | 14.08 | 13.71 | 14.02 | 600,716 | +0.15(+1.08%) |
Sep 11, 2015 | 13.71 | 13.97 | 13.67 | 13.87 | 604,788 | +0.08(+0.58%) |
Sep 10, 2015 | 13.70 | 14.03 | 13.63 | 13.79 | 843,660 | +0.01(+0.07%) |
Sep 09, 2015 | 13.85 | 13.97 | 13.63 | 13.78 | 1,456,382 | -0.19(-1.36%) |
Sep 08, 2015 | 14.15 | 14.15 | 13.79 | 13.97 | 829,449 | +0.10(+0.72%) |
Sep 04, 2015 | 13.92 | 13.87 | 13.87 | 13.87 | 853,200 | -0.28(-1.98%) |
Sep 03, 2015 | 14.25 | 14.48 | 14.03 | 14.15 | 660,208 | -0.04(-0.28%) |
Sep 02, 2015 | 14.32 | 14.37 | 13.96 | 14.19 | 763,169 | +0.11(+0.78%) |
Sep 01, 2015 | 14.42 | 14.55 | 13.95 | 14.08 | 1,108,240 | -0.65(-4.41%) |
Aug 31, 2015 | 14.47 | 14.79 | 14.30 | 14.73 | 1,162,558 | +0.21(+1.45%) |
Aug 28, 2015 | 14.05 | 14.73 | 13.95 | 14.52 | 1,123,624 | +0.37(+2.61%) |
Aug 27, 2015 | 14.11 | 14.17 | 13.75 | 14.15 | 1,498,127 | +0.16(+1.11%) |
Aug 26, 2015 | 13.58 | 14.06 | 13.34 | 13.99 | 1,622,742 | +0.75(+5.70%) |
Aug 25, 2015 | 13.76 | 13.96 | 13.22 | 13.24 | 983,949 | -0.12(-0.90%) |
Aug 24, 2015 | 13.51 | 13.97 | 13.27 | 13.36 | 3,026,425 | -0.83(-5.85%) |
Aug 21, 2015 | 14.15 | 15.49 | 13.79 | 14.19 | 2,038,933 | -0.18(-1.25%) |
Aug 20, 2015 | 14.71 | 14.84 | 14.35 | 14.37 | 1,126,159 | -0.45(-3.04%) |
Aug 19, 2015 | 14.62 | 14.90 | 14.42 | 14.82 | 1,114,752 | +0.16(+1.09%) |
Aug 18, 2015 | 14.86 | 15.17 | 14.58 | 14.66 | 1,121,138 | -0.16(-1.08%) |
Aug 17, 2015 | 15.00 | 15.02 | 14.68 | 14.82 | 1,355,762 | -0.21(-1.40%) |
Aug 14, 2015 | 15.16 | 15.43 | 14.95 | 15.03 | 1,328,370 | -0.09(-0.60%) |
Aug 13, 2015 | 15.13 | 15.39 | 14.96 | 15.12 | 1,260,634 | +0.12(+0.80%) |
Aug 12, 2015 | 15.30 | 15.35 | 14.61 | 15.00 | 1,994,909 | -0.60(-3.85%) |
Aug 11, 2015 | 15.24 | 15.73 | 15.24 | 15.60 | 1,213,760 | +0.24(+1.56%) |
Aug 10, 2015 | 15.18 | 15.57 | 15.07 | 15.36 | 1,326,766 | +0.31(+2.06%) |
Aug 07, 2015 | 14.90 | 15.08 | 14.77 | 15.05 | 1,144,714 | +0.13(+0.87%) |
Aug 06, 2015 | 15.09 | 15.23 | 14.73 | 14.92 | 856,196 | -0.11(-0.73%) |
Aug 05, 2015 | 15.08 | 15.47 | 15.00 | 15.03 | 1,193,356 | +0.06(+0.40%) |
Aug 04, 2015 | 15.08 | 15.27 | 14.94 | 14.97 | 1,370,863 | -0.06(-0.40%) |
Aug 03, 2015 | 15.82 | 15.86 | 14.78 | 15.03 | 1,314,859 | -0.70(-4.45%) |
Jul 31, 2015 | 15.38 | 15.77 | 15.23 | 15.73 | 1,873,322 | +0.25(+1.61%) |
Jul 30, 2015 | 13.37 | 15.50 | 13.31 | 15.48 | 4,999,303 | +1.35(+9.55%) |
Jul 29, 2015 | 13.96 | 14.17 | 13.80 | 14.13 | 1,100,589 | +0.19(+1.36%) |
Jul 28, 2015 | 13.61 | 14.00 | 13.60 | 13.94 | 1,014,085 | +0.35(+2.58%) |
Jul 27, 2015 | 14.00 | 14.12 | 13.51 | 13.59 | 1,325,412 | -0.58(-4.09%) |
Jul 24, 2015 | 14.21 | 14.33 | 14.11 | 14.17 | 1,244,744 | -0.07(-0.49%) |
Jul 23, 2015 | 14.47 | 14.54 | 14.18 | 14.24 | 1,488,869 | -0.20(-1.39%) |
Jul 22, 2015 | 14.46 | 14.64 | 14.38 | 14.44 | 650,617 | -0.02(-0.14%) |
Jul 21, 2015 | 14.35 | 14.71 | 14.26 | 14.46 | 1,144,828 | +0.09(+0.63%) |
Jul 20, 2015 | 14.71 | 14.81 | 14.29 | 14.37 | 1,073,753 | -0.31(-2.11%) |
Jul 17, 2015 | 15.12 | 15.15 | 14.67 | 14.68 | 816,943 | -0.45(-2.97%) |
Jul 16, 2015 | 15.08 | 15.18 | 14.95 | 15.13 | 975,283 | +0.10(+0.67%) |
Jul 15, 2015 | 15.17 | 15.19 | 14.95 | 15.03 | 1,028,745 | -0.09(-0.60%) |
Jul 14, 2015 | 15.15 | 15.11 | 14.83 | 15.12 | 1,540,653 | +0.01(+0.07%) |
Jul 13, 2015 | 14.68 | 15.16 | 14.68 | 15.11 | 920,617 | +0.52(+3.56%) |
Jul 10, 2015 | 14.62 | 14.80 | 14.57 | 14.59 | 1,192,434 | +0.15(+1.04%) |
Jul 09, 2015 | 14.44 | 14.71 | 14.34 | 14.44 | 1,042,223 | +0.14(+0.98%) |
Jul 08, 2015 | 14.59 | 14.72 | 14.19 | 14.30 | 1,077,329 | -0.42(-2.85%) |
Jul 07, 2015 | 14.64 | 14.74 | 14.30 | 14.72 | 699,577 | +0.13(+0.89%) |
Jul 06, 2015 | 14.51 | 14.88 | 14.46 | 14.59 | 858,130 | -0.01(-0.07%) |
Jul 02, 2015 | 14.63 | 14.60 | 14.60 | 14.60 | 816,800 | -0.06(-0.41%) |
Jul 01, 2015 | 14.80 | 14.95 | 14.59 | 14.66 | 1,122,109 | -0.05(-0.34%) |
Jun 30, 2015 | 14.88 | 14.92 | 14.66 | 14.71 | 1,050,463 | -0.03(-0.20%) |
Jun 29, 2015 | 14.76 | 15.02 | 14.63 | 14.74 | 1,210,825 | -0.22(-1.47%) |
Jun 26, 2015 | 15.01 | 15.43 | 14.91 | 14.96 | 2,510,566 | +0.03(+0.20%) |
Jun 25, 2015 | 14.80 | 15.02 | 14.74 | 14.93 | 2,560,386 | +0.20(+1.36%) |
Jun 24, 2015 | 15.00 | 15.00 | 14.66 | 14.73 | 1,604,915 | -0.27(-1.80%) |
Jun 23, 2015 | 15.19 | 15.25 | 14.97 | 15.00 | 1,064,180 | -0.19(-1.25%) |
Jun 22, 2015 | 15.07 | 15.24 | 15.04 | 15.19 | 937,015 | +0.20(+1.33%) |
Jun 19, 2015 | 15.31 | 15.31 | 14.99 | 14.99 | 1,802,747 | -0.27(-1.77%) |
Jun 18, 2015 | 15.18 | 15.37 | 15.02 | 15.26 | 1,231,814 | +0.09(+0.59%) |
Jun 17, 2015 | 15.57 | 15.57 | 15.12 | 15.17 | 1,102,677 | -0.32(-2.07%) |
Jun 16, 2015 | 15.28 | 15.55 | 15.28 | 15.49 | 779,531 | +0.13(+0.85%) |
Jun 15, 2015 | 15.09 | 15.42 | 15.01 | 15.36 | 996,754 | +0.14(+0.92%) |
Jun 12, 2015 | 15.28 | 15.44 | 15.21 | 15.22 | 517,375 | -0.12(-0.78%) |
Jun 11, 2015 | 15.52 | 15.56 | 15.31 | 15.34 | 775,859 | -0.13(-0.84%) |
Jun 10, 2015 | 15.09 | 15.53 | 15.07 | 15.47 | 1,592,113 | +0.40(+2.65%) |
Jun 09, 2015 | 15.01 | 15.16 | 14.78 | 15.07 | 750,161 | +0.08(+0.50%) |
Jun 08, 2015 | 15.02 | 15.04 | 14.82 | 14.99 | 1,165,767 | -0.06(-0.37%) |
Jun 05, 2015 | 14.90 | 15.06 | 14.80 | 15.05 | 1,322,703 | +0.05(+0.33%) |
Jun 04, 2015 | 15.24 | 15.35 | 14.97 | 15.00 | 1,214,879 | -0.31(-2.02%) |
Jun 03, 2015 | 15.08 | 15.38 | 14.93 | 15.31 | 1,552,698 | +0.28(+1.83%) |
Jun 02, 2015 | 15.08 | 15.22 | 14.98 | 15.04 | 1,037,577 | -0.15(-1.02%) |
Jun 01, 2015 | 15.12 | 15.25 | 14.97 | 15.19 | 807,255 | +0.15(+1.00%) |
May 29, 2015 | 15.09 | 15.25 | 14.94 | 15.04 | 1,342,494 | -0.10(-0.66%) |
May 28, 2015 | 15.48 | 15.62 | 15.09 | 15.14 | 1,739,108 | -0.33(-2.13%) |
May 27, 2015 | 15.31 | 15.49 | 15.17 | 15.47 | 1,891,390 | +0.15(+0.98%) |
May 26, 2015 | 15.65 | 15.77 | 15.23 | 15.32 | 1,243,286 | -0.40(-2.54%) |
May 22, 2015 | 15.61 | 15.72 | 15.72 | 15.72 | 1,289,000 | +0.14(+0.90%) |
May 21, 2015 | 15.84 | 15.91 | 15.21 | 15.58 | 1,690,130 | -0.30(-1.89%) |
May 20, 2015 | 15.85 | 15.96 | 15.60 | 15.88 | 1,492,618 | +0.01(+0.06%) |
May 19, 2015 | 15.94 | 16.03 | 15.75 | 15.87 | 2,292,160 | +0.02(+0.13%) |
May 18, 2015 | 15.80 | 15.98 | 15.62 | 15.85 | 2,153,069 | +0.06(+0.38%) |
May 15, 2015 | 15.30 | 16.03 | 15.25 | 15.79 | 2,363,925 | +0.50(+3.27%) |
May 14, 2015 | 15.19 | 15.39 | 14.91 | 15.29 | 3,556,762 | +0.75(+5.16%) |
May 13, 2015 | 14.32 | 14.65 | 14.25 | 14.54 | 2,091,811 | +0.20(+1.39%) |
May 12, 2015 | 14.16 | 14.37 | 14.06 | 14.34 | 1,613,506 | +0.07(+0.49%) |
May 11, 2015 | 14.08 | 14.32 | 13.96 | 14.27 | 1,649,612 | +0.25(+1.78%) |
May 08, 2015 | 13.30 | 14.33 | 13.24 | 14.02 | 2,567,834 | +0.83(+6.29%) |
May 07, 2015 | 13.08 | 13.34 | 12.99 | 13.19 | 1,193,502 | +0.08(+0.61%) |
May 06, 2015 | 13.40 | 13.45 | 12.97 | 13.11 | 1,158,230 | -0.24(-1.80%) |
May 05, 2015 | 13.42 | 13.60 | 13.21 | 13.35 | 888,428 | -0.14(-1.04%) |
May 04, 2015 | 13.02 | 13.53 | 12.93 | 13.49 | 1,414,528 | +0.56(+4.33%) |
May 01, 2015 | 13.19 | 13.26 | 12.77 | 12.93 | 1,091,384 | -0.27(-2.05%) |
Apr 30, 2015 | 13.23 | 13.40 | 13.05 | 13.20 | 1,881,057 | -0.20(-1.49%) |
Apr 29, 2015 | 13.38 | 13.51 | 13.26 | 13.40 | 1,342,488 | -0.09(-0.67%) |
Apr 28, 2015 | 13.42 | 13.54 | 13.24 | 13.49 | 1,454,847 | +0.12(+0.90%) |
Apr 27, 2015 | 13.00 | 13.40 | 12.95 | 13.37 | 1,235,357 | +0.40(+3.08%) |
Apr 24, 2015 | 13.00 | 13.06 | 12.87 | 12.97 | 893,845 | +0.00(+0.00%) |
Apr 23, 2015 | 12.76 | 13.08 | 12.67 | 12.97 | 1,162,510 | +0.23(+1.81%) |
Apr 22, 2015 | 12.61 | 12.77 | 12.36 | 12.74 | 1,102,610 | +0.11(+0.87%) |
Apr 21, 2015 | 12.60 | 12.64 | 12.43 | 12.63 | 1,204,904 | +0.08(+0.64%) |
Apr 20, 2015 | 12.18 | 12.58 | 12.12 | 12.55 | 955,001 | +0.40(+3.29%) |
Apr 17, 2015 | 12.40 | 12.45 | 12.12 | 12.15 | 783,792 | -0.32(-2.57%) |
Apr 16, 2015 | 12.29 | 12.51 | 12.23 | 12.47 | 603,877 | +0.17(+1.38%) |
Apr 15, 2015 | 12.32 | 12.42 | 12.28 | 12.30 | 883,306 | -0.02(-0.16%) |
Apr 14, 2015 | 12.37 | 12.44 | 12.25 | 12.32 | 858,952 | -0.09(-0.73%) |
Apr 13, 2015 | 12.41 | 12.62 | 12.36 | 12.41 | 658,077 | -0.02(-0.16%) |
Apr 10, 2015 | 12.44 | 12.54 | 12.29 | 12.43 | 533,512 | +0.05(+0.40%) |
Apr 09, 2015 | 12.33 | 12.54 | 12.32 | 12.38 | 855,143 | +0.08(+0.65%) |
Apr 08, 2015 | 12.22 | 12.40 | 12.08 | 12.30 | 1,403,872 | +0.03(+0.24%) |
Apr 07, 2015 | 12.15 | 12.31 | 12.11 | 12.27 | 614,656 | +0.15(+1.24%) |
Apr 06, 2015 | 11.94 | 12.29 | 11.94 | 12.12 | 777,339 | +0.14(+1.17%) |
Apr 02, 2015 | 11.92 | 11.98 | 11.98 | 11.98 | 644,300 | +0.05(+0.42%) |
Apr 01, 2015 | 11.75 | 11.94 | 11.55 | 11.93 | 983,110 | +0.12(+1.02%) |
Mar 31, 2015 | 11.63 | 11.94 | 11.54 | 11.81 | 1,011,411 | +0.11(+0.94%) |
Mar 30, 2015 | 11.62 | 12.01 | 11.60 | 11.70 | 773,668 | +0.08(+0.69%) |
Mar 27, 2015 | 11.39 | 11.65 | 11.35 | 11.62 | 1,074,518 | +0.20(+1.75%) |
Mar 26, 2015 | 11.91 | 11.99 | 11.40 | 11.42 | 1,150,776 | -0.55(-4.59%) |
Mar 25, 2015 | 12.20 | 12.24 | 11.96 | 11.97 | 1,034,839 | -0.24(-1.97%) |
Mar 24, 2015 | 12.25 | 12.29 | 12.18 | 12.21 | 941,735 | +0.01(+0.04%) |
Mar 23, 2015 | 12.04 | 12.24 | 11.96 | 12.21 | 1,059,261 | +0.12(+1.03%) |
Mar 20, 2015 | 11.99 | 12.51 | 11.84 | 12.08 | 2,416,688 | +0.15(+1.26%) |
Mar 19, 2015 | 11.82 | 11.98 | 11.75 | 11.93 | 946,231 | +0.12(+1.06%) |
Mar 18, 2015 | 11.68 | 11.88 | 11.53 | 11.80 | 873,204 | +0.12(+1.07%) |
Mar 17, 2015 | 11.63 | 11.73 | 11.52 | 11.68 | 1,055,892 | +0.01(+0.09%) |
Mar 16, 2015 | 11.88 | 11.90 | 11.63 | 11.67 | 1,653,379 | -0.20(-1.68%) |
Mar 13, 2015 | 11.88 | 11.93 | 11.76 | 11.87 | 1,785,393 | -0.06(-0.50%) |
Mar 12, 2015 | 11.57 | 11.97 | 11.52 | 11.93 | 2,192,768 | +0.42(+3.65%) |
Mar 11, 2015 | 11.19 | 11.59 | 11.14 | 11.51 | 1,754,764 | +0.31(+2.77%) |
Mar 10, 2015 | 11.36 | 11.41 | 11.07 | 11.20 | 1,587,928 | -0.24(-2.10%) |
Mar 09, 2015 | 11.80 | 11.81 | 11.35 | 11.44 | 1,449,778 | +0.06(+0.53%) |
Mar 06, 2015 | 11.53 | 11.55 | 11.29 | 11.38 | 1,632,417 | -0.07(-0.61%) |
Mar 05, 2015 | 11.53 | 11.67 | 11.41 | 11.45 | 1,480,472 | -0.07(-0.61%) |
Mar 04, 2015 | 11.28 | 11.59 | 11.30 | 11.52 | 1,404,036 | +0.22(+1.95%) |
Mar 03, 2015 | 11.17 | 11.42 | 11.16 | 11.30 | 1,281,405 | +0.12(+1.07%) |