Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.59 | 16.23 | 14.84 | 15.09 | 1,483,394 | -0.57(-3.64%) |
Apr 28, 2016 | 14.99 | 16.39 | 14.88 | 15.66 | 2,056,203 | +0.60(+3.98%) |
Apr 27, 2016 | 14.33 | 15.11 | 14.04 | 15.06 | 1,070,605 | +0.86(+6.06%) |
Apr 26, 2016 | 13.35 | 14.50 | 13.10 | 14.20 | 908,854 | +1.11(+8.48%) |
Apr 25, 2016 | 14.04 | 14.22 | 13.01 | 13.09 | 871,771 | -1.00(-7.10%) |
Apr 22, 2016 | 13.80 | 14.24 | 13.56 | 14.09 | 721,722 | +0.33(+2.40%) |
Apr 21, 2016 | 13.73 | 14.22 | 13.45 | 13.76 | 800,512 | +0.06(+0.44%) |
Apr 20, 2016 | 13.64 | 13.98 | 13.52 | 13.70 | 679,809 | -0.04(-0.29%) |
Apr 19, 2016 | 13.23 | 13.80 | 13.23 | 13.74 | 709,257 | +0.50(+3.78%) |
Apr 18, 2016 | 13.06 | 13.49 | 12.93 | 13.24 | 931,203 | -0.04(-0.30%) |
Apr 15, 2016 | 13.75 | 13.75 | 13.11 | 13.28 | 1,233,549 | -0.59(-4.25%) |
Apr 14, 2016 | 13.49 | 14.00 | 13.47 | 13.87 | 1,080,229 | +0.41(+3.05%) |
Apr 13, 2016 | 12.59 | 13.54 | 12.45 | 13.46 | 1,307,647 | +1.11(+8.99%) |
Apr 12, 2016 | 11.85 | 12.46 | 11.85 | 12.35 | 909,597 | +0.33(+2.75%) |
Apr 11, 2016 | 11.70 | 12.16 | 11.63 | 12.02 | 673,352 | +0.39(+3.35%) |
Apr 08, 2016 | 11.87 | 12.25 | 11.49 | 11.63 | 692,546 | +0.16(+1.39%) |
Apr 07, 2016 | 11.62 | 11.86 | 11.31 | 11.47 | 703,914 | -0.27(-2.30%) |
Apr 06, 2016 | 11.30 | 11.85 | 10.80 | 11.74 | 1,183,232 | +0.01(+0.09%) |
Apr 05, 2016 | 11.85 | 11.97 | 11.58 | 11.73 | 999,285 | -0.34(-2.82%) |
Apr 04, 2016 | 12.35 | 12.70 | 12.01 | 12.07 | 846,107 | -0.38(-3.05%) |
Apr 01, 2016 | 12.41 | 12.48 | 11.53 | 12.45 | 966,210 | -0.07(-0.56%) |
Mar 31, 2016 | 12.79 | 12.82 | 12.27 | 12.52 | 1,140,059 | -0.17(-1.34%) |
Mar 30, 2016 | 12.96 | 13.08 | 12.37 | 12.69 | 834,274 | -0.17(-1.32%) |
Mar 29, 2016 | 11.89 | 12.92 | 11.67 | 12.86 | 732,537 | +0.75(+6.19%) |
Mar 28, 2016 | 12.13 | 12.33 | 11.52 | 12.11 | 773,673 | -0.13(-1.06%) |
Mar 24, 2016 | 12.03 | 12.24 | 12.24 | 12.24 | 965,000 | +0.10(+0.82%) |
Mar 23, 2016 | 13.29 | 13.40 | 12.03 | 12.14 | 1,520,149 | -1.35(-10.01%) |
Mar 22, 2016 | 13.61 | 13.61 | 13.21 | 13.49 | 833,569 | -0.13(-0.95%) |
Mar 21, 2016 | 14.00 | 14.28 | 13.19 | 13.62 | 1,193,706 | -0.39(-2.78%) |
Mar 18, 2016 | 13.68 | 14.29 | 13.22 | 14.01 | 2,418,510 | +0.43(+3.17%) |
Mar 17, 2016 | 12.51 | 13.87 | 12.51 | 13.58 | 1,839,118 | +0.97(+7.69%) |
Mar 16, 2016 | 12.36 | 12.82 | 12.25 | 12.61 | 1,416,575 | +0.24(+1.94%) |
Mar 15, 2016 | 12.72 | 12.77 | 11.94 | 12.37 | 1,617,443 | -0.55(-4.26%) |
Mar 14, 2016 | 11.52 | 13.11 | 11.40 | 12.92 | 2,874,391 | +1.49(+13.04%) |
Mar 11, 2016 | 11.15 | 11.51 | 11.09 | 11.43 | 911,826 | +0.36(+3.25%) |
Mar 10, 2016 | 10.99 | 11.30 | 10.72 | 11.07 | 1,357,826 | +0.15(+1.37%) |
Mar 09, 2016 | 10.50 | 11.13 | 10.40 | 10.92 | 1,283,626 | +0.57(+5.51%) |
Mar 08, 2016 | 11.70 | 11.86 | 9.880 | 10.35 | 2,541,552 | -1.41(-11.99%) |
Mar 07, 2016 | 11.07 | 11.94 | 10.86 | 11.76 | 2,602,306 | +0.63(+5.66%) |
Mar 04, 2016 | 10.75 | 12.00 | 10.41 | 11.13 | 2,890,350 | +0.29(+2.68%) |
Mar 03, 2016 | 9.420 | 11.34 | 9.300 | 10.84 | 3,614,577 | +1.57(+16.94%) |
Mar 02, 2016 | 8.770 | 9.330 | 8.550 | 9.270 | 2,097,256 | +0.43(+4.86%) |
Mar 01, 2016 | 8.570 | 8.979 | 8.050 | 8.840 | 1,921,104 | +0.43(+5.11%) |
Feb 29, 2016 | 8.120 | 8.630 | 7.970 | 8.410 | 1,640,649 | +0.33(+4.08%) |
Feb 26, 2016 | 7.730 | 8.440 | 7.720 | 8.080 | 1,532,210 | +0.45(+5.90%) |
Feb 25, 2016 | 7.710 | 8.070 | 7.290 | 7.630 | 1,646,664 | -0.18(-2.30%) |
Feb 24, 2016 | 7.720 | 7.830 | 7.070 | 7.810 | 2,326,677 | -0.25(-3.10%) |
Feb 23, 2016 | 8.550 | 8.680 | 7.970 | 8.060 | 1,775,285 | -0.60(-6.93%) |
Feb 22, 2016 | 7.830 | 8.770 | 7.810 | 8.660 | 1,745,398 | +0.85(+10.88%) |
Feb 19, 2016 | 8.210 | 8.210 | 7.639 | 7.810 | 1,450,794 | -0.48(-5.79%) |
Feb 18, 2016 | 8.400 | 8.530 | 7.790 | 8.290 | 1,357,147 | -0.16(-1.89%) |
Feb 17, 2016 | 8.180 | 9.020 | 8.170 | 8.450 | 2,020,103 | +0.30(+3.68%) |
Feb 16, 2016 | 7.650 | 8.287 | 7.510 | 8.150 | 1,517,478 | +0.65(+8.67%) |
Feb 12, 2016 | 6.850 | 7.500 | 7.500 | 7.500 | 1,374,100 | +0.70(+10.29%) |
Feb 11, 2016 | 6.840 | 7.130 | 6.490 | 6.800 | 2,465,709 | -0.37(-5.16%) |
Feb 10, 2016 | 7.160 | 7.590 | 6.960 | 7.170 | 1,591,375 | +0.03(+0.42%) |
Feb 09, 2016 | 7.310 | 7.415 | 6.900 | 7.140 | 1,445,294 | -0.38(-5.05%) |
Feb 08, 2016 | 7.800 | 7.880 | 7.310 | 7.520 | 1,658,387 | -0.28(-3.59%) |
Feb 05, 2016 | 7.740 | 8.129 | 7.590 | 7.800 | 1,829,167 | -0.14(-1.76%) |
Feb 04, 2016 | 6.940 | 7.960 | 6.930 | 7.940 | 1,919,063 | +1.00(+14.41%) |
Feb 03, 2016 | 7.170 | 7.170 | 6.240 | 6.940 | 1,882,630 | -0.18(-2.53%) |
Feb 02, 2016 | 6.960 | 7.370 | 6.690 | 7.120 | 1,936,966 | -0.03(-0.42%) |
Feb 01, 2016 | 7.250 | 7.320 | 6.830 | 7.150 | 1,152,604 | -0.12(-1.65%) |
Jan 29, 2016 | 6.770 | 7.310 | 6.710 | 7.270 | 1,805,066 | +0.52(+7.70%) |
Jan 28, 2016 | 7.120 | 7.340 | 6.690 | 6.750 | 1,070,002 | -0.11(-1.60%) |
Jan 27, 2016 | 6.930 | 7.270 | 6.750 | 6.860 | 1,470,339 | -0.16(-2.28%) |
Jan 26, 2016 | 6.610 | 7.090 | 6.410 | 7.020 | 1,357,422 | +0.48(+7.34%) |
Jan 25, 2016 | 6.980 | 7.290 | 6.510 | 6.540 | 1,402,580 | -0.64(-8.91%) |
Jan 22, 2016 | 7.050 | 7.790 | 6.860 | 7.180 | 2,420,051 | +0.44(+6.53%) |
Jan 21, 2016 | 6.650 | 7.230 | 6.470 | 6.740 | 2,194,071 | +0.04(+0.60%) |
Jan 20, 2016 | 5.960 | 6.710 | 5.775 | 6.700 | 1,876,800 | +0.47(+7.54%) |
Jan 19, 2016 | 6.750 | 6.800 | 6.030 | 6.230 | 1,675,068 | -0.50(-7.43%) |
Jan 15, 2016 | 6.470 | 6.730 | 6.730 | 6.730 | 1,194,300 | -0.02(-0.30%) |
Jan 14, 2016 | 6.730 | 6.770 | 5.990 | 6.750 | 2,297,669 | +0.07(+1.05%) |
Jan 13, 2016 | 7.050 | 7.510 | 6.580 | 6.680 | 1,978,396 | -0.37(-5.25%) |
Jan 12, 2016 | 7.620 | 7.740 | 6.880 | 7.050 | 2,264,881 | -0.45(-6.00%) |
Jan 11, 2016 | 7.940 | 8.040 | 7.200 | 7.500 | 1,913,093 | -0.41(-5.18%) |
Jan 08, 2016 | 8.050 | 8.120 | 7.555 | 7.910 | 1,737,983 | -0.08(-1.00%) |
Jan 07, 2016 | 8.500 | 8.550 | 7.870 | 7.990 | 2,390,601 | -0.74(-8.48%) |
Jan 06, 2016 | 8.580 | 9.150 | 8.550 | 8.730 | 1,818,529 | -0.02(-0.23%) |
Jan 05, 2016 | 9.580 | 9.610 | 8.710 | 8.750 | 3,018,854 | -0.88(-9.14%) |
Jan 04, 2016 | 8.740 | 9.800 | 8.500 | 9.630 | 2,382,090 | +0.79(+8.94%) |
Dec 31, 2015 | 8.920 | 8.840 | 8.840 | 8.840 | 1,701,500 | -0.02(-0.23%) |
Dec 30, 2015 | 9.010 | 9.460 | 8.820 | 8.860 | 1,257,492 | -0.20(-2.21%) |
Dec 29, 2015 | 9.260 | 9.420 | 8.740 | 9.060 | 1,548,478 | -0.10(-1.09%) |
Dec 28, 2015 | 9.710 | 9.740 | 9.130 | 9.160 | 1,563,372 | -0.58(-5.95%) |
Dec 24, 2015 | 9.570 | 9.740 | 9.740 | 9.740 | 1,030,400 | +0.23(+2.42%) |
Dec 23, 2015 | 8.800 | 9.670 | 8.770 | 9.510 | 2,511,181 | +0.83(+9.56%) |
Dec 22, 2015 | 8.200 | 8.780 | 8.050 | 8.680 | 1,985,438 | +0.58(+7.16%) |
Dec 21, 2015 | 8.560 | 8.680 | 8.060 | 8.100 | 2,442,125 | -0.47(-5.48%) |
Dec 18, 2015 | 8.120 | 8.860 | 8.120 | 8.570 | 4,217,135 | +0.59(+7.39%) |
Dec 17, 2015 | 8.860 | 9.740 | 7.870 | 7.980 | 6,518,723 | -0.14(-1.72%) |
Dec 16, 2015 | 8.810 | 9.140 | 7.930 | 8.120 | 3,953,155 | -0.70(-7.94%) |
Dec 15, 2015 | 8.450 | 9.230 | 8.360 | 8.820 | 3,297,060 | +0.63(+7.69%) |
Dec 14, 2015 | 8.780 | 8.890 | 7.900 | 8.190 | 2,701,984 | -0.66(-7.46%) |
Dec 11, 2015 | 9.210 | 9.290 | 8.340 | 8.850 | 4,115,190 | -0.52(-5.55%) |
Dec 10, 2015 | 11.05 | 11.06 | 9.320 | 9.370 | 5,866,826 | -2.14(-18.59%) |
Dec 09, 2015 | 10.56 | 11.54 | 10.52 | 11.51 | 1,488,789 | +0.91(+8.58%) |
Dec 08, 2015 | 11.41 | 11.47 | 10.35 | 10.60 | 2,474,970 | -0.99(-8.54%) |
Dec 07, 2015 | 11.93 | 11.94 | 11.48 | 11.59 | 1,729,445 | -0.53(-4.37%) |
Dec 04, 2015 | 12.56 | 12.65 | 11.74 | 12.12 | 1,684,659 | -0.54(-4.27%) |
Dec 03, 2015 | 13.72 | 13.80 | 12.64 | 12.66 | 2,131,142 | -1.10(-7.99%) |
Dec 02, 2015 | 14.00 | 14.21 | 13.63 | 13.76 | 1,130,440 | -0.26(-1.85%) |
Dec 01, 2015 | 14.40 | 14.40 | 13.46 | 14.02 | 1,496,321 | -0.49(-3.38%) |
Nov 30, 2015 | 14.26 | 15.21 | 14.21 | 14.51 | 1,531,508 | +0.25(+1.75%) |
Nov 27, 2015 | 14.38 | 14.43 | 14.05 | 14.26 | 509,631 | -0.15(-1.04%) |
Nov 25, 2015 | 14.14 | 14.41 | 14.41 | 14.41 | 802,700 | +0.24(+1.69%) |
Nov 24, 2015 | 13.51 | 14.34 | 13.31 | 14.17 | 1,528,175 | +0.60(+4.42%) |
Nov 23, 2015 | 13.32 | 13.71 | 13.28 | 13.57 | 857,866 | +0.19(+1.42%) |
Nov 20, 2015 | 13.25 | 13.46 | 13.07 | 13.38 | 866,043 | +0.08(+0.60%) |
Nov 19, 2015 | 13.14 | 13.33 | 12.63 | 13.30 | 898,507 | +0.04(+0.30%) |
Nov 18, 2015 | 12.35 | 13.32 | 12.33 | 13.26 | 1,265,799 | +1.02(+8.33%) |
Nov 17, 2015 | 12.46 | 12.63 | 12.14 | 12.24 | 786,714 | -0.28(-2.24%) |
Nov 16, 2015 | 12.13 | 12.54 | 11.94 | 12.52 | 632,170 | +0.36(+2.96%) |
Nov 13, 2015 | 12.13 | 12.48 | 11.86 | 12.16 | 843,019 | -0.01(-0.08%) |
Nov 12, 2015 | 12.33 | 12.82 | 12.13 | 12.17 | 1,245,582 | -0.34(-2.72%) |
Nov 11, 2015 | 12.83 | 12.85 | 12.19 | 12.51 | 967,296 | -0.26(-2.04%) |
Nov 10, 2015 | 12.81 | 12.86 | 12.34 | 12.77 | 725,105 | -0.11(-0.85%) |
Nov 09, 2015 | 14.05 | 14.12 | 12.70 | 12.88 | 1,091,251 | -1.24(-8.78%) |
Nov 06, 2015 | 13.46 | 14.18 | 13.21 | 14.12 | 911,106 | +0.65(+4.83%) |
Nov 05, 2015 | 13.09 | 13.53 | 12.82 | 13.47 | 741,396 | +0.33(+2.51%) |
Nov 04, 2015 | 13.62 | 13.70 | 13.01 | 13.14 | 1,152,747 | -0.38(-2.81%) |
Nov 03, 2015 | 12.99 | 13.82 | 12.78 | 13.52 | 1,380,814 | +0.52(+4.00%) |
Nov 02, 2015 | 12.33 | 13.20 | 12.21 | 13.00 | 1,483,910 | +0.70(+5.69%) |
Oct 30, 2015 | 12.11 | 12.98 | 11.80 | 12.30 | 2,445,610 | +0.24(+1.99%) |
Oct 29, 2015 | 12.32 | 12.65 | 12.02 | 12.06 | 1,115,414 | -0.34(-2.74%) |
Oct 28, 2015 | 11.39 | 12.40 | 11.38 | 12.40 | 1,594,539 | +1.04(+9.15%) |
Oct 27, 2015 | 13.77 | 13.77 | 11.21 | 11.36 | 2,659,690 | -2.70(-19.20%) |
Oct 26, 2015 | 14.18 | 14.35 | 13.96 | 14.06 | 863,501 | -0.12(-0.85%) |
Oct 23, 2015 | 13.47 | 14.32 | 13.37 | 14.18 | 1,415,978 | +1.04(+7.91%) |
Oct 22, 2015 | 12.43 | 13.40 | 12.34 | 13.14 | 1,294,900 | +0.66(+5.29%) |
Oct 21, 2015 | 13.02 | 13.13 | 12.29 | 12.48 | 1,114,553 | -0.59(-4.51%) |
Oct 20, 2015 | 12.90 | 13.40 | 12.75 | 13.07 | 1,433,002 | -0.09(-0.68%) |
Oct 19, 2015 | 13.70 | 13.83 | 13.04 | 13.16 | 1,429,815 | -0.68(-4.91%) |
Oct 16, 2015 | 14.35 | 14.35 | 13.14 | 13.84 | 1,800,136 | -0.77(-5.27%) |
Oct 15, 2015 | 14.96 | 15.09 | 14.20 | 14.61 | 1,269,253 | -0.43(-2.86%) |
Oct 14, 2015 | 14.89 | 15.37 | 14.71 | 15.04 | 775,471 | +0.10(+0.67%) |
Oct 13, 2015 | 15.25 | 15.61 | 14.90 | 14.94 | 1,144,068 | -0.51(-3.30%) |
Oct 12, 2015 | 16.21 | 16.34 | 15.37 | 15.45 | 1,088,819 | -0.82(-5.04%) |
Oct 09, 2015 | 16.33 | 16.62 | 15.76 | 16.27 | 1,196,271 | -0.03(-0.18%) |
Oct 08, 2015 | 15.48 | 16.57 | 15.41 | 16.30 | 1,961,261 | +0.82(+5.30%) |
Oct 07, 2015 | 14.79 | 16.55 | 14.67 | 15.48 | 2,261,119 | +0.86(+5.88%) |
Oct 06, 2015 | 14.34 | 14.93 | 14.06 | 14.62 | 1,943,567 | +0.17(+1.18%) |
Oct 05, 2015 | 12.27 | 14.69 | 12.18 | 14.45 | 3,831,867 | +2.28(+18.73%) |
Oct 02, 2015 | 11.98 | 12.24 | 11.76 | 12.17 | 2,805,579 | +0.07(+0.58%) |
Oct 01, 2015 | 12.80 | 12.88 | 12.01 | 12.10 | 2,282,444 | -0.62(-4.87%) |
Sep 30, 2015 | 12.85 | 13.00 | 12.27 | 12.72 | 1,573,032 | +0.17(+1.35%) |
Sep 29, 2015 | 12.90 | 13.21 | 12.46 | 12.55 | 1,665,328 | -0.32(-2.49%) |
Sep 28, 2015 | 13.23 | 13.31 | 12.76 | 12.87 | 2,409,780 | -0.62(-4.60%) |
Sep 25, 2015 | 13.56 | 13.83 | 13.10 | 13.49 | 2,359,664 | -0.31(-2.25%) |
Sep 24, 2015 | 13.49 | 13.89 | 13.17 | 13.80 | 2,456,131 | +0.06(+0.44%) |
Sep 23, 2015 | 14.91 | 14.95 | 13.66 | 13.74 | 2,423,245 | -1.21(-8.09%) |
Sep 22, 2015 | 15.52 | 15.59 | 14.72 | 14.95 | 2,172,131 | -0.80(-5.08%) |
Sep 21, 2015 | 16.33 | 16.45 | 15.67 | 15.75 | 2,019,160 | -0.60(-3.67%) |
Sep 18, 2015 | 17.61 | 17.84 | 16.25 | 16.35 | 2,806,470 | -1.60(-8.91%) |
Sep 17, 2015 | 19.58 | 19.81 | 17.91 | 17.95 | 1,753,242 | -1.83(-9.25%) |
Sep 16, 2015 | 19.01 | 19.91 | 19.01 | 19.78 | 935,385 | +0.68(+3.56%) |
Sep 15, 2015 | 18.05 | 19.17 | 17.89 | 19.10 | 1,009,056 | +1.03(+5.70%) |
Sep 14, 2015 | 18.44 | 18.51 | 17.86 | 18.07 | 558,141 | -0.32(-1.74%) |
Sep 11, 2015 | 18.21 | 18.54 | 17.90 | 18.39 | 742,820 | +0.07(+0.38%) |
Sep 10, 2015 | 17.82 | 18.48 | 17.54 | 18.32 | 894,864 | +0.12(+0.66%) |
Sep 09, 2015 | 18.11 | 18.89 | 18.03 | 18.20 | 1,373,777 | +0.30(+1.68%) |
Sep 08, 2015 | 18.05 | 18.19 | 17.45 | 17.90 | 2,009,518 | -0.09(-0.50%) |
Sep 04, 2015 | 18.50 | 17.99 | 17.99 | 17.99 | 2,698,700 | -0.75(-4.00%) |
Sep 03, 2015 | 16.40 | 19.39 | 16.33 | 18.74 | 4,624,030 | +2.13(+12.82%) |
Sep 02, 2015 | 15.69 | 16.78 | 15.40 | 16.61 | 5,005,843 | -0.75(-4.32%) |
Sep 01, 2015 | 17.47 | 17.76 | 16.95 | 17.36 | 2,143,683 | -0.48(-2.69%) |
Aug 31, 2015 | 17.55 | 17.95 | 16.94 | 17.84 | 1,382,648 | +0.16(+0.90%) |
Aug 28, 2015 | 17.20 | 17.73 | 17.14 | 17.68 | 926,391 | +0.38(+2.20%) |
Aug 27, 2015 | 16.99 | 17.48 | 16.78 | 17.30 | 1,265,225 | +0.46(+2.73%) |
Aug 26, 2015 | 16.63 | 16.97 | 16.18 | 16.84 | 1,216,153 | +0.46(+2.81%) |
Aug 25, 2015 | 16.81 | 17.02 | 16.36 | 16.38 | 1,479,359 | -0.01(-0.06%) |
Aug 24, 2015 | 15.65 | 17.10 | 15.33 | 16.39 | 1,802,877 | -0.09(-0.55%) |
Aug 21, 2015 | 16.45 | 16.70 | 16.16 | 16.48 | 1,652,563 | -0.27(-1.61%) |
Aug 20, 2015 | 17.14 | 17.27 | 16.76 | 16.75 | 545,642 | -0.50(-2.90%) |
Aug 19, 2015 | 17.47 | 17.62 | 16.91 | 17.25 | 756,118 | -0.39(-2.21%) |
Aug 18, 2015 | 18.00 | 18.15 | 17.61 | 17.64 | 690,802 | -0.44(-2.43%) |
Aug 17, 2015 | 18.23 | 18.44 | 17.86 | 18.08 | 929,822 | -0.18(-0.99%) |
Aug 14, 2015 | 18.28 | 18.76 | 18.10 | 18.26 | 697,494 | +0.30(+1.67%) |
Aug 13, 2015 | 18.23 | 18.47 | 17.67 | 17.96 | 1,443,300 | -0.35(-1.91%) |
Aug 12, 2015 | 17.40 | 18.35 | 17.40 | 18.31 | 1,547,335 | +0.68(+3.86%) |
Aug 11, 2015 | 17.60 | 17.64 | 17.27 | 17.63 | 1,243,232 | -0.02(-0.11%) |
Aug 10, 2015 | 16.89 | 17.70 | 16.84 | 17.65 | 965,711 | +0.90(+5.37%) |
Aug 07, 2015 | 16.71 | 17.49 | 16.55 | 16.75 | 918,223 | -0.05(-0.30%) |
Aug 06, 2015 | 16.91 | 16.95 | 16.25 | 16.80 | 1,443,353 | -0.23(-1.35%) |
Aug 05, 2015 | 16.43 | 17.72 | 16.36 | 17.03 | 2,799,172 | +0.89(+5.51%) |
Aug 04, 2015 | 17.22 | 17.37 | 15.67 | 16.14 | 2,423,588 | -1.11(-6.43%) |
Aug 03, 2015 | 17.56 | 17.67 | 17.13 | 17.25 | 892,893 | -0.29(-1.65%) |
Jul 31, 2015 | 17.55 | 17.86 | 17.36 | 17.54 | 1,213,406 | +0.01(+0.06%) |
Jul 30, 2015 | 17.61 | 17.73 | 17.24 | 17.53 | 1,856,134 | -0.25(-1.41%) |
Jul 29, 2015 | 17.65 | 18.12 | 17.36 | 17.78 | 2,084,447 | +0.19(+1.08%) |
Jul 28, 2015 | 17.39 | 17.85 | 17.17 | 17.59 | 1,259,727 | +0.37(+2.15%) |
Jul 27, 2015 | 16.82 | 17.60 | 16.32 | 17.22 | 1,698,359 | -0.44(-2.49%) |
Jul 24, 2015 | 18.35 | 18.35 | 17.65 | 17.66 | 1,373,431 | -0.75(-4.07%) |
Jul 23, 2015 | 18.77 | 18.90 | 18.25 | 18.41 | 1,157,961 | -0.39(-2.07%) |
Jul 22, 2015 | 18.42 | 18.98 | 18.36 | 18.80 | 1,288,614 | +0.32(+1.73%) |
Jul 21, 2015 | 18.19 | 19.24 | 18.08 | 18.48 | 1,186,199 | +0.23(+1.26%) |
Jul 20, 2015 | 18.89 | 19.75 | 18.17 | 18.25 | 1,517,948 | -0.29(-1.56%) |
Jul 17, 2015 | 18.90 | 19.00 | 18.12 | 18.54 | 1,822,667 | -0.47(-2.47%) |
Jul 16, 2015 | 19.72 | 19.93 | 19.00 | 19.01 | 1,236,357 | -0.66(-3.36%) |
Jul 15, 2015 | 20.19 | 20.30 | 19.46 | 19.67 | 1,095,222 | -0.47(-2.33%) |
Jul 14, 2015 | 19.92 | 20.31 | 19.67 | 20.14 | 1,128,807 | +0.17(+0.85%) |
Jul 13, 2015 | 19.53 | 20.08 | 19.41 | 19.97 | 715,452 | +0.58(+2.99%) |
Jul 10, 2015 | 19.45 | 19.68 | 19.30 | 19.39 | 985,949 | +0.06(+0.31%) |
Jul 09, 2015 | 19.28 | 20.37 | 19.21 | 19.33 | 1,365,653 | +0.27(+1.42%) |
Jul 08, 2015 | 19.74 | 20.11 | 18.73 | 19.06 | 3,017,317 | -1.51(-7.34%) |
Jul 07, 2015 | 20.94 | 20.94 | 20.01 | 20.57 | 1,632,459 | -0.32(-1.53%) |
Jul 06, 2015 | 20.60 | 21.37 | 20.56 | 20.89 | 1,378,930 | +0.20(+0.97%) |
Jul 02, 2015 | 21.00 | 20.69 | 20.69 | 20.69 | 2,020,200 | -0.23(-1.10%) |
Jul 01, 2015 | 22.75 | 22.86 | 20.81 | 20.92 | 1,881,381 | -1.71(-7.56%) |
Jun 30, 2015 | 22.32 | 23.28 | 21.95 | 22.63 | 2,500,398 | +0.48(+2.17%) |
Jun 29, 2015 | 22.82 | 22.84 | 22.14 | 22.15 | 1,137,615 | -0.75(-3.28%) |
Jun 26, 2015 | 22.74 | 22.91 | 22.41 | 22.90 | 4,248,775 | +0.15(+0.66%) |
Jun 25, 2015 | 23.38 | 23.54 | 22.53 | 22.75 | 1,013,132 | -0.64(-2.74%) |
Jun 24, 2015 | 23.78 | 24.10 | 23.14 | 23.39 | 1,037,361 | -0.31(-1.31%) |
Jun 23, 2015 | 23.32 | 23.77 | 23.32 | 23.70 | 759,401 | +0.34(+1.46%) |
Jun 22, 2015 | 23.55 | 23.75 | 23.24 | 23.36 | 698,785 | -0.10(-0.43%) |
Jun 19, 2015 | 23.61 | 23.67 | 23.22 | 23.46 | 947,055 | -0.17(-0.72%) |
Jun 18, 2015 | 23.71 | 23.87 | 23.51 | 23.63 | 1,084,590 | -0.10(-0.42%) |
Jun 17, 2015 | 24.04 | 24.17 | 23.64 | 23.73 | 991,266 | -0.26(-1.08%) |
Jun 16, 2015 | 24.48 | 24.75 | 23.91 | 23.99 | 966,821 | -0.52(-2.12%) |
Jun 15, 2015 | 25.12 | 25.12 | 24.29 | 24.51 | 1,063,592 | -0.67(-2.66%) |
Jun 12, 2015 | 25.35 | 25.53 | 25.13 | 25.18 | 1,142,263 | -0.21(-0.83%) |
Jun 11, 2015 | 25.76 | 26.37 | 25.00 | 25.39 | 1,424,151 | -0.09(-0.35%) |
Jun 10, 2015 | 24.86 | 25.51 | 24.78 | 25.48 | 1,400,356 | +0.67(+2.70%) |
Jun 09, 2015 | 24.12 | 24.95 | 24.08 | 24.81 | 1,900,781 | +0.73(+3.03%) |
Jun 08, 2015 | 23.89 | 24.18 | 23.58 | 24.08 | 1,931,677 | +0.19(+0.80%) |
Jun 05, 2015 | 24.62 | 24.86 | 23.57 | 23.89 | 3,005,273 | -0.93(-3.75%) |
Jun 04, 2015 | 26.05 | 26.49 | 24.38 | 24.82 | 6,109,638 | -2.26(-8.35%) |
Jun 03, 2015 | 26.86 | 27.13 | 26.28 | 27.08 | 1,210,938 | +0.30(+1.12%) |
Jun 02, 2015 | 26.54 | 27.28 | 26.54 | 26.78 | 739,574 | +0.23(+0.87%) |
Jun 01, 2015 | 26.49 | 26.68 | 26.05 | 26.55 | 818,657 | +0.07(+0.26%) |
May 29, 2015 | 27.34 | 27.37 | 26.14 | 26.48 | 1,545,543 | -0.97(-3.53%) |
May 28, 2015 | 27.39 | 27.60 | 26.90 | 27.45 | 733,749 | +0.04(+0.15%) |
May 27, 2015 | 27.99 | 28.08 | 27.05 | 27.41 | 1,536,853 | -0.53(-1.90%) |
May 26, 2015 | 28.07 | 28.08 | 27.58 | 27.94 | 747,499 | -0.24(-0.85%) |
May 22, 2015 | 27.96 | 28.18 | 28.18 | 28.18 | 590,500 | +0.20(+0.71%) |
May 21, 2015 | 28.53 | 28.68 | 27.97 | 27.98 | 778,330 | -0.59(-2.07%) |
May 20, 2015 | 28.39 | 28.75 | 28.10 | 28.57 | 745,382 | +0.15(+0.53%) |
May 19, 2015 | 29.21 | 29.34 | 28.30 | 28.42 | 634,894 | -0.76(-2.60%) |
May 18, 2015 | 29.07 | 29.27 | 28.95 | 29.18 | 345,914 | +0.04(+0.14%) |
May 15, 2015 | 29.20 | 29.42 | 28.94 | 29.14 | 517,795 | -0.06(-0.21%) |
May 14, 2015 | 29.55 | 29.84 | 29.04 | 29.20 | 550,537 | -0.28(-0.95%) |
May 13, 2015 | 29.54 | 29.86 | 29.44 | 29.48 | 318,412 | -0.01(-0.03%) |
May 12, 2015 | 29.79 | 29.79 | 29.24 | 29.49 | 395,553 | -0.31(-1.04%) |
May 11, 2015 | 29.47 | 30.23 | 29.46 | 29.80 | 865,807 | +0.29(+0.98%) |
May 08, 2015 | 29.93 | 29.94 | 29.42 | 29.51 | 649,360 | -0.11(-0.37%) |
May 07, 2015 | 29.41 | 29.92 | 29.23 | 29.62 | 729,739 | +0.17(+0.58%) |
May 06, 2015 | 29.83 | 30.01 | 29.20 | 29.45 | 464,473 | -0.25(-0.84%) |
May 05, 2015 | 29.81 | 30.41 | 29.66 | 29.70 | 489,828 | -0.26(-0.87%) |
May 04, 2015 | 29.94 | 30.36 | 29.87 | 29.96 | 950,297 | +0.13(+0.44%) |