Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.47 | 11.57 | 11.33 | 11.56 | 215,752 | +0.12(+1.07%) |
Apr 28, 2016 | 11.21 | 11.48 | 11.21 | 11.43 | 180,257 | +0.11(+0.93%) |
Apr 27, 2016 | 11.12 | 11.34 | 11.08 | 11.33 | 106,946 | +0.14(+1.25%) |
Apr 26, 2016 | 11.07 | 11.23 | 11.02 | 11.19 | 58,406 | +0.16(+1.43%) |
Apr 25, 2016 | 11.19 | 11.19 | 11.01 | 11.03 | 76,066 | -0.13(-1.18%) |
Apr 22, 2016 | 11.04 | 11.21 | 10.99 | 11.16 | 59,878 | +0.16(+1.43%) |
Apr 21, 2016 | 11.02 | 11.10 | 10.89 | 11.00 | 60,711 | -0.01(-0.08%) |
Apr 20, 2016 | 10.95 | 11.09 | 10.88 | 11.01 | 72,090 | +0.07(+0.64%) |
Apr 19, 2016 | 11.15 | 11.28 | 10.88 | 10.94 | 92,101 | -0.18(-1.66%) |
Apr 18, 2016 | 11.12 | 11.23 | 11.00 | 11.13 | 77,738 | +0.01(+0.08%) |
Apr 15, 2016 | 10.93 | 11.27 | 10.93 | 11.12 | 65,451 | +0.13(+1.20%) |
Apr 14, 2016 | 11.24 | 11.24 | 10.97 | 10.99 | 82,093 | -0.26(-2.34%) |
Apr 13, 2016 | 11.06 | 11.27 | 10.97 | 11.25 | 96,905 | +0.26(+2.40%) |
Apr 12, 2016 | 10.86 | 11.14 | 10.85 | 10.99 | 79,879 | +0.10(+0.89%) |
Apr 11, 2016 | 11.05 | 11.27 | 10.78 | 10.89 | 223,118 | +0.05(+0.49%) |
Apr 08, 2016 | 10.85 | 10.90 | 10.73 | 10.84 | 146,679 | +0.04(+0.32%) |
Apr 07, 2016 | 11.02 | 11.14 | 10.78 | 10.80 | 142,641 | -0.25(-2.22%) |
Apr 06, 2016 | 11.03 | 11.25 | 11.01 | 11.05 | 88,796 | +0.05(+0.48%) |
Apr 05, 2016 | 11.11 | 11.17 | 10.95 | 11.00 | 185,038 | -0.19(-1.72%) |
Apr 04, 2016 | 11.23 | 11.40 | 11.16 | 11.19 | 144,270 | -0.08(-0.70%) |
Apr 01, 2016 | 11.29 | 11.35 | 11.07 | 11.27 | 141,389 | -0.13(-1.16%) |
Mar 31, 2016 | 11.57 | 11.57 | 11.23 | 11.40 | 209,323 | -0.19(-1.66%) |
Mar 30, 2016 | 11.33 | 11.64 | 11.33 | 11.59 | 119,547 | +0.36(+3.20%) |
Mar 29, 2016 | 11.12 | 11.34 | 10.96 | 11.23 | 200,428 | +0.12(+1.11%) |
Mar 28, 2016 | 10.99 | 11.14 | 10.89 | 11.11 | 116,148 | +0.13(+1.20%) |
Mar 24, 2016 | 10.99 | 10.98 | 10.98 | 10.98 | 201,929 | -0.14(-1.26%) |
Mar 23, 2016 | 11.04 | 11.20 | 10.95 | 11.12 | 157,443 | +0.08(+0.71%) |
Mar 22, 2016 | 11.29 | 11.29 | 11.02 | 11.04 | 108,006 | -0.34(-3.01%) |
Mar 21, 2016 | 11.47 | 11.57 | 11.24 | 11.38 | 172,673 | -0.02(-0.15%) |
Mar 18, 2016 | 11.03 | 11.50 | 10.96 | 11.40 | 325,893 | +0.46(+4.17%) |
Mar 17, 2016 | 10.96 | 11.02 | 10.71 | 10.94 | 304,675 | -0.02(-0.16%) |
Mar 16, 2016 | 11.20 | 11.23 | 10.96 | 10.96 | 133,250 | -0.25(-2.27%) |
Mar 15, 2016 | 11.50 | 11.50 | 11.15 | 11.21 | 256,987 | -0.31(-2.67%) |
Mar 14, 2016 | 12.07 | 12.07 | 11.50 | 11.52 | 166,347 | -0.60(-4.92%) |
Mar 11, 2016 | 12.09 | 12.23 | 12.00 | 12.12 | 116,604 | +0.09(+0.73%) |
Mar 10, 2016 | 12.09 | 12.17 | 11.97 | 12.03 | 138,209 | -0.05(-0.44%) |
Mar 09, 2016 | 12.15 | 12.31 | 11.96 | 12.08 | 220,147 | -0.02(-0.15%) |
Mar 08, 2016 | 11.99 | 12.24 | 11.91 | 12.10 | 229,336 | +0.09(+0.73%) |
Mar 07, 2016 | 11.97 | 12.20 | 11.86 | 12.01 | 314,071 | +0.04(+0.37%) |
Mar 04, 2016 | 12.05 | 12.13 | 11.94 | 11.97 | 240,380 | -0.11(-0.94%) |
Mar 03, 2016 | 12.04 | 12.25 | 11.93 | 12.08 | 200,931 | -0.05(-0.43%) |
Mar 02, 2016 | 12.07 | 12.21 | 11.76 | 12.14 | 240,711 | -0.01(-0.07%) |
Mar 01, 2016 | 12.57 | 12.57 | 11.90 | 12.15 | 153,577 | -0.39(-3.08%) |
Feb 29, 2016 | 12.38 | 12.93 | 12.38 | 12.53 | 192,112 | +0.17(+1.35%) |
Feb 26, 2016 | 12.31 | 12.40 | 12.02 | 12.36 | 164,436 | +0.10(+0.79%) |
Feb 25, 2016 | 12.23 | 12.37 | 12.02 | 12.27 | 215,358 | +0.03(+0.21%) |
Feb 24, 2016 | 11.94 | 12.32 | 11.81 | 12.24 | 204,032 | +0.15(+1.23%) |
Feb 23, 2016 | 12.22 | 12.42 | 12.03 | 12.09 | 244,623 | -0.11(-0.86%) |
Feb 22, 2016 | 12.04 | 12.22 | 11.88 | 12.20 | 228,733 | +0.25(+2.13%) |
Feb 19, 2016 | 12.20 | 12.25 | 11.87 | 11.94 | 253,353 | -0.29(-2.37%) |
Feb 18, 2016 | 12.12 | 12.35 | 11.80 | 12.23 | 273,953 | +0.21(+1.75%) |
Feb 17, 2016 | 12.11 | 12.37 | 11.79 | 12.02 | 403,711 | -0.04(-0.29%) |
Feb 16, 2016 | 11.45 | 12.49 | 11.21 | 12.06 | 733,856 | +1.41(+13.27%) |
Feb 12, 2016 | 10.51 | 10.64 | 10.64 | 10.64 | 172,301 | +0.14(+1.34%) |
Feb 11, 2016 | 10.14 | 10.62 | 10.08 | 10.50 | 247,382 | +0.22(+2.13%) |
Feb 10, 2016 | 10.35 | 10.57 | 10.21 | 10.28 | 197,539 | +0.03(+0.26%) |
Feb 09, 2016 | 10.48 | 10.65 | 10.22 | 10.26 | 193,231 | -0.30(-2.83%) |
Feb 08, 2016 | 10.50 | 10.69 | 10.43 | 10.56 | 232,668 | -0.04(-0.33%) |
Feb 05, 2016 | 10.78 | 10.85 | 10.52 | 10.59 | 180,419 | -0.21(-1.95%) |
Feb 04, 2016 | 10.68 | 10.88 | 10.68 | 10.80 | 178,442 | +0.02(+0.16%) |
Feb 03, 2016 | 10.90 | 11.01 | 10.48 | 10.78 | 185,218 | -0.07(-0.65%) |
Feb 02, 2016 | 11.10 | 11.14 | 10.71 | 10.86 | 169,674 | -0.26(-2.37%) |
Feb 01, 2016 | 11.41 | 11.41 | 11.10 | 11.12 | 129,770 | -0.36(-3.13%) |
Jan 29, 2016 | 10.99 | 11.53 | 10.99 | 11.48 | 267,705 | +0.55(+5.06%) |
Jan 28, 2016 | 10.99 | 11.05 | 10.73 | 10.93 | 135,517 | +0.04(+0.32%) |
Jan 27, 2016 | 11.34 | 11.37 | 10.82 | 10.89 | 243,703 | -0.58(-5.05%) |
Jan 26, 2016 | 11.31 | 11.64 | 11.27 | 11.47 | 186,602 | +0.18(+1.55%) |
Jan 25, 2016 | 11.21 | 11.51 | 11.19 | 11.29 | 196,110 | -0.01(-0.08%) |
Jan 22, 2016 | 11.23 | 11.66 | 11.15 | 11.30 | 173,010 | +0.20(+1.82%) |
Jan 21, 2016 | 11.03 | 11.42 | 10.91 | 11.10 | 205,509 | +0.17(+1.52%) |
Jan 20, 2016 | 10.72 | 11.01 | 10.34 | 10.93 | 335,454 | +0.03(+0.24%) |
Jan 19, 2016 | 11.11 | 11.40 | 10.60 | 10.91 | 508,727 | -0.05(-0.48%) |
Jan 15, 2016 | 10.79 | 10.96 | 10.96 | 10.96 | 569,551 | -0.18(-1.65%) |
Jan 14, 2016 | 10.76 | 11.30 | 10.53 | 11.14 | 434,129 | +0.36(+3.34%) |
Jan 13, 2016 | 10.07 | 11.03 | 10.01 | 10.78 | 515,907 | +0.72(+7.15%) |
Jan 12, 2016 | 9.706 | 10.33 | 9.697 | 10.07 | 706,796 | +0.53(+5.52%) |
Jan 11, 2016 | 9.530 | 9.722 | 9.425 | 9.539 | 349,107 | +0.01(+0.09%) |
Jan 08, 2016 | 9.907 | 10.05 | 9.433 | 9.530 | 398,791 | -0.39(-3.89%) |
Jan 07, 2016 | 10.11 | 10.27 | 9.890 | 9.916 | 240,851 | -0.32(-3.17%) |
Jan 06, 2016 | 10.33 | 10.46 | 10.04 | 10.24 | 399,204 | -0.21(-2.02%) |
Jan 05, 2016 | 10.32 | 10.61 | 10.15 | 10.45 | 818,928 | -0.86(-7.60%) |
Jan 04, 2016 | 10.63 | 11.37 | 10.36 | 11.31 | 393,477 | +0.57(+5.31%) |
Dec 31, 2015 | 10.97 | 10.74 | 10.74 | 10.74 | 356,453 | -0.10(-0.89%) |
Dec 30, 2015 | 10.71 | 10.86 | 10.61 | 10.84 | 372,564 | +0.08(+0.73%) |
Dec 29, 2015 | 10.51 | 10.78 | 10.38 | 10.76 | 358,330 | +0.28(+2.68%) |
Dec 28, 2015 | 10.29 | 10.58 | 10.17 | 10.48 | 207,793 | +0.19(+1.88%) |
Dec 24, 2015 | 10.27 | 10.28 | 10.28 | 10.28 | 68,487 | -0.04(-0.43%) |
Dec 23, 2015 | 10.37 | 10.43 | 10.22 | 10.33 | 100,349 | +0.04(+0.43%) |
Dec 22, 2015 | 10.05 | 10.33 | 9.978 | 10.28 | 308,265 | +0.24(+2.36%) |
Dec 21, 2015 | 10.03 | 10.31 | 9.960 | 10.05 | 237,879 | +0.11(+1.06%) |
Dec 18, 2015 | 10.18 | 10.29 | 9.811 | 9.942 | 428,986 | -0.24(-2.33%) |
Dec 17, 2015 | 10.26 | 10.44 | 10.16 | 10.18 | 219,943 | -0.04(-0.43%) |
Dec 16, 2015 | 9.951 | 10.36 | 9.916 | 10.22 | 381,066 | +0.36(+3.65%) |
Dec 15, 2015 | 9.942 | 10.14 | 9.828 | 9.863 | 321,540 | -0.10(-0.97%) |
Dec 14, 2015 | 10.40 | 10.64 | 9.925 | 9.960 | 300,354 | -0.65(-6.12%) |
Dec 11, 2015 | 10.86 | 10.86 | 10.39 | 10.61 | 285,163 | -0.38(-3.43%) |
Dec 10, 2015 | 11.03 | 11.09 | 10.86 | 10.99 | 116,255 | +0.02(+0.16%) |
Dec 09, 2015 | 10.84 | 11.05 | 10.83 | 10.97 | 377,070 | +0.07(+0.64%) |
Dec 08, 2015 | 11.03 | 11.06 | 10.81 | 10.90 | 180,104 | -0.19(-1.74%) |
Dec 07, 2015 | 11.56 | 11.62 | 10.96 | 11.09 | 328,170 | -0.43(-3.73%) |
Dec 04, 2015 | 11.21 | 11.66 | 11.21 | 11.52 | 151,099 | +0.25(+2.26%) |
Dec 03, 2015 | 11.62 | 11.76 | 11.25 | 11.27 | 169,997 | -0.25(-2.21%) |
Dec 02, 2015 | 11.45 | 11.77 | 11.38 | 11.52 | 244,452 | +0.17(+1.47%) |
Dec 01, 2015 | 11.29 | 11.43 | 11.18 | 11.36 | 209,177 | +0.07(+0.62%) |
Nov 30, 2015 | 11.86 | 11.87 | 11.26 | 11.29 | 242,336 | -0.56(-4.74%) |
Nov 27, 2015 | 11.84 | 12.03 | 11.41 | 11.85 | 142,459 | +0.15(+1.28%) |
Nov 25, 2015 | 11.13 | 11.70 | 11.70 | 11.70 | 648,294 | +0.66(+5.96%) |
Nov 24, 2015 | 10.86 | 11.07 | 10.49 | 11.04 | 391,404 | +0.13(+1.21%) |
Nov 23, 2015 | 10.64 | 10.98 | 10.51 | 10.91 | 257,997 | +0.24(+2.22%) |
Nov 20, 2015 | 10.72 | 10.86 | 10.43 | 10.67 | 493,877 | +0.17(+1.59%) |
Nov 19, 2015 | 10.94 | 11.03 | 10.32 | 10.50 | 331,095 | -0.58(-5.23%) |
Nov 18, 2015 | 11.34 | 11.46 | 10.71 | 11.08 | 377,863 | -0.25(-2.24%) |
Nov 17, 2015 | 11.87 | 11.90 | 11.32 | 11.34 | 200,116 | -0.51(-4.30%) |
Nov 16, 2015 | 11.76 | 12.00 | 11.67 | 11.85 | 304,826 | +0.08(+0.67%) |
Nov 13, 2015 | 12.21 | 12.30 | 11.75 | 11.77 | 414,567 | -0.64(-5.16%) |
Nov 12, 2015 | 12.56 | 12.65 | 12.35 | 12.41 | 124,828 | -0.24(-1.87%) |
Nov 11, 2015 | 13.18 | 13.18 | 12.53 | 12.65 | 183,642 | -0.54(-4.06%) |
Nov 10, 2015 | 13.05 | 13.19 | 12.75 | 13.18 | 196,886 | +0.13(+1.01%) |
Nov 09, 2015 | 13.36 | 13.36 | 12.93 | 13.05 | 234,839 | -0.39(-2.94%) |
Nov 06, 2015 | 13.30 | 13.48 | 13.08 | 13.44 | 167,362 | +0.06(+0.46%) |
Nov 05, 2015 | 13.06 | 13.45 | 12.97 | 13.38 | 251,099 | +0.32(+2.42%) |
Nov 04, 2015 | 13.30 | 13.38 | 13.01 | 13.07 | 483,628 | -0.25(-1.85%) |
Nov 03, 2015 | 13.19 | 13.64 | 13.07 | 13.31 | 561,903 | +0.01(+0.07%) |
Nov 02, 2015 | 13.51 | 13.51 | 12.94 | 13.30 | 612,044 | -0.35(-2.57%) |
Oct 30, 2015 | 12.59 | 13.79 | 12.56 | 13.65 | 1,015,293 | +1.15(+9.19%) |
Oct 29, 2015 | 12.42 | 13.92 | 12.00 | 12.50 | 1,769,660 | -3.80(-23.31%) |
Oct 28, 2015 | 15.78 | 16.40 | 15.63 | 16.30 | 246,828 | +0.54(+3.39%) |
Oct 27, 2015 | 15.70 | 15.92 | 15.51 | 15.77 | 161,840 | +0.07(+0.45%) |
Oct 26, 2015 | 15.59 | 15.85 | 15.54 | 15.70 | 122,003 | +0.08(+0.51%) |
Oct 23, 2015 | 15.67 | 15.69 | 15.44 | 15.62 | 94,233 | +0.03(+0.17%) |
Oct 22, 2015 | 16.05 | 16.09 | 13.92 | 15.59 | 434,548 | -0.45(-2.79%) |
Oct 21, 2015 | 16.28 | 16.37 | 15.97 | 16.04 | 89,643 | -0.16(-0.98%) |
Oct 20, 2015 | 16.16 | 16.36 | 16.02 | 16.20 | 153,976 | -0.02(-0.11%) |
Oct 19, 2015 | 16.20 | 16.57 | 16.02 | 16.22 | 152,378 | +0.02(+0.11%) |
Oct 16, 2015 | 15.99 | 16.31 | 15.81 | 16.20 | 169,464 | +0.31(+1.93%) |
Oct 15, 2015 | 15.37 | 15.90 | 15.30 | 15.89 | 215,736 | +0.53(+3.43%) |
Oct 14, 2015 | 16.08 | 16.12 | 15.30 | 15.37 | 235,675 | -0.65(-4.05%) |
Oct 13, 2015 | 16.35 | 16.89 | 15.94 | 16.02 | 194,693 | -0.35(-2.14%) |
Oct 12, 2015 | 16.35 | 16.66 | 16.07 | 16.37 | 251,263 | +0.04(+0.27%) |
Oct 09, 2015 | 16.60 | 16.60 | 16.02 | 16.32 | 169,772 | -0.29(-1.74%) |
Oct 08, 2015 | 16.28 | 16.87 | 16.09 | 16.61 | 139,566 | +0.35(+2.16%) |
Oct 07, 2015 | 16.22 | 16.26 | 15.83 | 16.26 | 214,575 | +0.04(+0.27%) |
Oct 06, 2015 | 16.87 | 17.06 | 15.96 | 16.22 | 385,007 | -0.62(-3.70%) |
Oct 05, 2015 | 17.06 | 17.06 | 16.63 | 16.84 | 215,121 | -0.08(-0.47%) |
Oct 02, 2015 | 16.41 | 16.92 | 16.20 | 16.92 | 308,554 | +0.45(+2.72%) |
Oct 01, 2015 | 16.62 | 16.64 | 15.87 | 16.47 | 205,893 | -0.11(-0.64%) |
Sep 30, 2015 | 15.56 | 16.59 | 15.56 | 16.58 | 328,155 | +1.12(+7.27%) |
Sep 29, 2015 | 16.24 | 16.41 | 15.31 | 15.45 | 305,899 | -0.78(-4.81%) |
Sep 28, 2015 | 16.58 | 16.58 | 15.88 | 16.23 | 280,544 | -0.34(-2.06%) |
Sep 25, 2015 | 17.08 | 17.08 | 16.53 | 16.58 | 194,543 | -0.47(-2.73%) |
Sep 24, 2015 | 17.42 | 17.45 | 16.92 | 17.04 | 180,686 | -0.39(-2.26%) |
Sep 23, 2015 | 16.91 | 17.55 | 16.72 | 17.44 | 197,001 | +0.60(+3.54%) |
Sep 22, 2015 | 16.97 | 16.99 | 16.61 | 16.84 | 173,658 | -0.19(-1.13%) |
Sep 21, 2015 | 17.87 | 18.13 | 16.86 | 17.03 | 270,111 | -0.75(-4.20%) |
Sep 18, 2015 | 17.31 | 17.93 | 17.20 | 17.78 | 452,501 | +0.30(+1.71%) |
Sep 17, 2015 | 17.12 | 17.70 | 17.07 | 17.48 | 203,546 | +0.44(+2.57%) |
Sep 16, 2015 | 16.96 | 17.29 | 16.80 | 17.04 | 91,841 | +0.11(+0.67%) |
Sep 15, 2015 | 16.79 | 17.09 | 16.67 | 16.93 | 132,120 | +0.16(+0.94%) |
Sep 14, 2015 | 17.32 | 17.38 | 16.71 | 16.77 | 135,679 | -0.58(-3.34%) |
Sep 11, 2015 | 17.13 | 17.37 | 16.90 | 17.35 | 147,829 | +0.14(+0.82%) |
Sep 10, 2015 | 17.37 | 17.54 | 17.12 | 17.21 | 97,302 | -0.15(-0.86%) |
Sep 09, 2015 | 17.52 | 17.59 | 17.07 | 17.36 | 225,960 | -0.02(-0.10%) |
Sep 08, 2015 | 17.64 | 17.64 | 17.28 | 17.38 | 224,315 | -0.12(-0.70%) |
Sep 04, 2015 | 17.31 | 17.50 | 17.50 | 17.50 | 193,041 | +0.01(+0.05%) |
Sep 03, 2015 | 17.70 | 17.86 | 17.43 | 17.49 | 226,389 | -0.09(-0.50%) |
Sep 02, 2015 | 17.08 | 17.63 | 16.97 | 17.58 | 225,607 | +0.68(+4.05%) |
Sep 01, 2015 | 16.97 | 17.26 | 16.81 | 16.89 | 117,902 | -0.31(-1.79%) |
Aug 31, 2015 | 17.10 | 17.38 | 17.02 | 17.20 | 155,250 | +0.06(+0.36%) |
Aug 28, 2015 | 17.17 | 17.32 | 16.95 | 17.14 | 205,695 | +0.01(+0.05%) |
Aug 27, 2015 | 17.65 | 17.67 | 16.97 | 17.13 | 192,880 | -0.37(-2.11%) |
Aug 26, 2015 | 17.94 | 17.94 | 17.06 | 17.50 | 186,868 | -0.07(-0.40%) |
Aug 25, 2015 | 17.21 | 17.82 | 16.78 | 17.57 | 294,817 | +0.71(+4.22%) |
Aug 24, 2015 | 16.30 | 17.19 | 15.80 | 16.86 | 361,168 | -0.37(-2.14%) |
Aug 21, 2015 | 17.41 | 17.58 | 17.05 | 17.23 | 206,689 | -0.48(-2.73%) |
Aug 20, 2015 | 17.49 | 18.09 | 17.38 | 17.71 | 141,612 | -0.01(-0.05%) |
Aug 19, 2015 | 18.13 | 18.23 | 17.66 | 17.72 | 256,946 | -0.47(-2.61%) |
Aug 18, 2015 | 18.45 | 18.61 | 17.86 | 18.19 | 163,928 | -0.31(-1.66%) |
Aug 17, 2015 | 18.45 | 18.86 | 18.39 | 18.50 | 291,705 | +0.11(+0.57%) |
Aug 14, 2015 | 18.25 | 18.45 | 18.02 | 18.39 | 186,044 | +0.07(+0.38%) |
Aug 13, 2015 | 17.45 | 18.58 | 17.39 | 18.32 | 142,017 | +0.89(+5.08%) |
Aug 12, 2015 | 17.50 | 17.78 | 17.21 | 17.44 | 342,591 | -0.19(-1.09%) |
Aug 11, 2015 | 18.22 | 18.33 | 17.41 | 17.63 | 288,254 | -0.68(-3.74%) |
Aug 10, 2015 | 18.27 | 18.76 | 18.11 | 18.31 | 202,292 | +0.11(+0.58%) |
Aug 07, 2015 | 17.57 | 18.26 | 17.57 | 18.21 | 409,565 | +0.66(+3.75%) |
Aug 06, 2015 | 19.01 | 19.03 | 16.45 | 17.55 | 901,114 | +1.18(+7.18%) |
Aug 05, 2015 | 15.44 | 16.56 | 15.40 | 16.37 | 461,373 | +1.05(+6.87%) |
Aug 04, 2015 | 15.18 | 15.40 | 15.15 | 15.32 | 132,730 | +0.18(+1.22%) |
Aug 03, 2015 | 15.34 | 15.34 | 15.04 | 15.14 | 139,593 | -0.18(-1.15%) |
Jul 31, 2015 | 15.14 | 15.50 | 15.07 | 15.31 | 155,280 | +0.17(+1.10%) |
Jul 30, 2015 | 15.23 | 15.31 | 14.89 | 15.15 | 276,341 | -0.17(-1.09%) |
Jul 29, 2015 | 15.31 | 15.36 | 15.16 | 15.31 | 261,460 | -0.01(-0.06%) |
Jul 28, 2015 | 15.57 | 15.57 | 14.97 | 15.32 | 342,567 | -0.25(-1.63%) |
Jul 27, 2015 | 15.68 | 15.73 | 15.30 | 15.58 | 851,875 | -0.25(-1.61%) |
Jul 24, 2015 | 16.03 | 16.03 | 15.71 | 15.83 | 220,905 | -0.19(-1.21%) |
Jul 23, 2015 | 16.34 | 16.54 | 15.99 | 16.02 | 196,931 | -0.39(-2.40%) |
Jul 22, 2015 | 16.38 | 16.53 | 16.18 | 16.42 | 244,639 | +0.06(+0.38%) |
Jul 21, 2015 | 16.34 | 16.55 | 16.13 | 16.36 | 231,473 | +0.01(+0.05%) |
Jul 20, 2015 | 16.49 | 16.59 | 16.25 | 16.35 | 326,486 | -0.15(-0.90%) |
Jul 17, 2015 | 16.33 | 16.57 | 16.28 | 16.50 | 260,230 | +0.21(+1.29%) |
Jul 16, 2015 | 16.19 | 16.31 | 16.08 | 16.29 | 193,132 | +0.18(+1.14%) |
Jul 15, 2015 | 15.91 | 16.21 | 15.91 | 16.10 | 329,691 | +0.17(+1.05%) |
Jul 14, 2015 | 15.66 | 15.95 | 15.31 | 15.94 | 314,308 | +0.26(+1.68%) |
Jul 13, 2015 | 15.46 | 15.68 | 15.29 | 15.67 | 369,889 | +0.34(+2.23%) |
Jul 10, 2015 | 15.11 | 15.43 | 14.91 | 15.33 | 314,682 | +0.28(+1.87%) |
Jul 09, 2015 | 15.08 | 15.31 | 14.79 | 15.05 | 281,435 | +0.02(+0.12%) |
Jul 08, 2015 | 14.35 | 15.03 | 14.31 | 15.03 | 265,260 | +0.78(+5.48%) |
Jul 07, 2015 | 14.15 | 14.30 | 13.69 | 14.25 | 249,940 | +0.18(+1.31%) |
Jul 06, 2015 | 13.79 | 14.17 | 13.72 | 14.07 | 247,344 | +0.24(+1.71%) |
Jul 02, 2015 | 14.19 | 13.83 | 13.83 | 13.83 | 165,235 | -0.32(-2.23%) |
Jul 01, 2015 | 14.16 | 14.40 | 14.09 | 14.15 | 231,486 | +0.11(+0.81%) |
Jun 30, 2015 | 13.98 | 14.04 | 13.91 | 14.03 | 98,615 | +0.18(+1.27%) |
Jun 29, 2015 | 14.12 | 14.29 | 13.85 | 13.86 | 211,977 | -0.32(-2.29%) |
Jun 26, 2015 | 14.51 | 14.51 | 14.14 | 14.18 | 399,018 | -0.34(-2.36%) |
Jun 25, 2015 | 14.41 | 14.60 | 14.15 | 14.52 | 131,405 | +0.11(+0.79%) |
Jun 24, 2015 | 14.19 | 14.51 | 14.18 | 14.41 | 144,189 | +0.18(+1.23%) |
Jun 23, 2015 | 14.26 | 14.56 | 14.11 | 14.23 | 458,252 | +0.05(+0.37%) |
Jun 22, 2015 | 14.76 | 14.80 | 14.11 | 14.18 | 193,477 | -0.52(-3.52%) |
Jun 19, 2015 | 14.65 | 14.77 | 14.45 | 14.70 | 180,915 | +0.07(+0.48%) |
Jun 18, 2015 | 14.43 | 14.76 | 14.43 | 14.63 | 148,448 | +0.19(+1.34%) |
Jun 17, 2015 | 14.38 | 14.65 | 14.38 | 14.44 | 161,551 | +0.04(+0.31%) |
Jun 16, 2015 | 14.23 | 14.52 | 14.09 | 14.39 | 332,052 | +0.11(+0.74%) |
Jun 15, 2015 | 13.74 | 14.36 | 13.69 | 14.29 | 272,653 | +0.41(+2.97%) |
Jun 12, 2015 | 13.71 | 13.92 | 13.69 | 13.87 | 147,885 | +0.10(+0.70%) |
Jun 11, 2015 | 13.55 | 13.83 | 13.55 | 13.78 | 133,397 | +0.28(+2.08%) |
Jun 10, 2015 | 13.65 | 13.78 | 13.49 | 13.50 | 217,582 | -0.06(-0.45%) |
Jun 09, 2015 | 13.65 | 13.79 | 13.46 | 13.56 | 241,871 | -0.12(-0.90%) |
Jun 08, 2015 | 13.87 | 14.11 | 13.67 | 13.68 | 235,811 | -0.22(-1.58%) |
Jun 05, 2015 | 13.94 | 14.08 | 13.50 | 13.90 | 249,109 | -0.11(-0.81%) |
Jun 04, 2015 | 14.02 | 14.17 | 13.86 | 14.01 | 164,748 | -0.11(-0.81%) |
Jun 03, 2015 | 13.61 | 14.52 | 13.56 | 14.13 | 636,053 | +0.54(+4.01%) |
Jun 02, 2015 | 13.73 | 13.94 | 13.51 | 13.58 | 263,388 | -0.23(-1.65%) |
Jun 01, 2015 | 14.15 | 14.15 | 13.59 | 13.81 | 396,536 | -0.31(-2.18%) |
May 29, 2015 | 14.31 | 14.34 | 14.10 | 14.12 | 246,778 | -0.19(-1.35%) |
May 28, 2015 | 14.45 | 14.51 | 14.24 | 14.31 | 357,951 | -0.18(-1.21%) |
May 27, 2015 | 14.67 | 14.87 | 14.37 | 14.49 | 313,693 | -0.11(-0.78%) |
May 26, 2015 | 15.21 | 15.34 | 14.51 | 14.60 | 247,332 | -0.77(-5.02%) |
May 22, 2015 | 15.00 | 15.37 | 15.37 | 15.37 | 256,970 | +0.40(+2.70%) |
May 21, 2015 | 14.98 | 15.24 | 14.78 | 14.97 | 132,604 | -0.01(-0.06%) |
May 20, 2015 | 14.90 | 15.23 | 14.64 | 14.98 | 204,239 | +0.15(+1.01%) |
May 19, 2015 | 14.83 | 15.00 | 14.61 | 14.83 | 264,588 | -0.10(-0.65%) |
May 18, 2015 | 14.99 | 15.28 | 14.72 | 14.93 | 308,677 | -0.04(-0.29%) |
May 15, 2015 | 14.88 | 15.10 | 14.57 | 14.97 | 245,521 | +0.06(+0.41%) |
May 14, 2015 | 15.05 | 15.12 | 14.76 | 14.91 | 318,112 | -0.12(-0.82%) |
May 13, 2015 | 15.13 | 15.30 | 14.82 | 15.03 | 306,647 | -0.10(-0.64%) |
May 12, 2015 | 15.24 | 15.37 | 14.84 | 15.13 | 340,048 | -0.25(-1.65%) |
May 11, 2015 | 15.70 | 15.93 | 15.31 | 15.38 | 262,959 | -0.27(-1.74%) |
May 08, 2015 | 15.23 | 15.72 | 14.87 | 15.66 | 370,335 | +0.61(+4.08%) |
May 07, 2015 | 14.70 | 15.08 | 14.20 | 15.04 | 487,713 | +0.32(+2.15%) |
May 06, 2015 | 14.99 | 15.16 | 14.44 | 14.72 | 600,620 | -0.21(-1.41%) |
May 05, 2015 | 15.75 | 15.94 | 13.42 | 14.94 | 1,377,535 | -0.93(-5.86%) |
May 04, 2015 | 16.16 | 16.42 | 15.61 | 15.87 | 683,379 | -0.30(-1.85%) |