Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.930 | 7.300 | 6.350 | 6.560 | 149,347 | -0.35(-5.07%) |
Jan 28, 2016 | 7.240 | 7.740 | 6.840 | 6.910 | 80,671 | -0.27(-3.76%) |
Jan 27, 2016 | 7.810 | 7.810 | 7.140 | 7.180 | 52,971 | -0.68(-8.65%) |
Jan 26, 2016 | 8.050 | 8.050 | 7.470 | 7.860 | 52,556 | -0.15(-1.87%) |
Jan 25, 2016 | 7.960 | 8.530 | 7.950 | 8.010 | 45,661 | +0.07(+0.88%) |
Jan 22, 2016 | 7.960 | 8.060 | 7.410 | 7.940 | 60,776 | +0.16(+2.06%) |
Jan 21, 2016 | 8.120 | 8.950 | 7.710 | 7.780 | 74,001 | -0.29(-3.59%) |
Jan 20, 2016 | 7.280 | 8.360 | 7.060 | 8.070 | 158,845 | +0.63(+8.47%) |
Jan 19, 2016 | 7.500 | 7.560 | 6.700 | 7.440 | 161,851 | +0.07(+0.95%) |
Jan 15, 2016 | 7.160 | 7.370 | 7.370 | 7.370 | 99,100 | -0.07(-0.94%) |
Jan 14, 2016 | 7.200 | 7.790 | 6.590 | 7.440 | 95,240 | +0.24(+3.33%) |
Jan 13, 2016 | 8.060 | 8.240 | 7.190 | 7.200 | 117,130 | -0.80(-10.00%) |
Jan 12, 2016 | 8.530 | 9.110 | 7.580 | 8.000 | 128,192 | -0.31(-3.73%) |
Jan 11, 2016 | 9.110 | 9.270 | 7.750 | 8.310 | 134,217 | -0.78(-8.58%) |
Jan 08, 2016 | 9.650 | 9.830 | 9.050 | 9.090 | 156,391 | -0.47(-4.92%) |
Jan 07, 2016 | 9.800 | 9.910 | 9.280 | 9.560 | 234,001 | -0.48(-4.78%) |
Jan 06, 2016 | 10.72 | 10.74 | 9.910 | 10.04 | 148,221 | -0.81(-7.47%) |
Jan 05, 2016 | 11.37 | 11.66 | 10.76 | 10.85 | 135,481 | -0.54(-4.74%) |
Jan 04, 2016 | 11.63 | 12.05 | 10.54 | 11.39 | 111,116 | -0.48(-4.04%) |
Dec 31, 2015 | 11.64 | 11.87 | 11.87 | 11.87 | 180,700 | +0.17(+1.45%) |
Dec 30, 2015 | 11.37 | 11.80 | 10.97 | 11.70 | 173,724 | +0.35(+3.08%) |
Dec 29, 2015 | 11.77 | 12.00 | 10.93 | 11.35 | 449,665 | -0.35(-2.99%) |
Dec 28, 2015 | 11.99 | 12.21 | 11.66 | 11.70 | 160,298 | -0.37(-3.07%) |
Dec 24, 2015 | 12.64 | 12.07 | 12.07 | 12.07 | 35,700 | -0.46(-3.67%) |
Dec 23, 2015 | 12.38 | 12.92 | 12.37 | 12.53 | 79,644 | +0.25(+2.04%) |
Dec 22, 2015 | 14.32 | 14.32 | 12.24 | 12.28 | 165,965 | -1.98(-13.88%) |
Dec 21, 2015 | 14.67 | 14.76 | 13.65 | 14.26 | 126,061 | -0.27(-1.86%) |
Dec 18, 2015 | 14.57 | 15.43 | 14.20 | 14.53 | 649,005 | -0.04(-0.27%) |
Dec 17, 2015 | 14.09 | 15.93 | 13.92 | 14.57 | 235,882 | +0.67(+4.82%) |
Dec 16, 2015 | 13.46 | 14.39 | 12.94 | 13.90 | 172,580 | +0.60(+4.51%) |
Dec 15, 2015 | 12.74 | 13.79 | 12.37 | 13.30 | 212,149 | +0.64(+5.06%) |
Dec 14, 2015 | 12.73 | 12.92 | 12.20 | 12.66 | 122,009 | -0.07(-0.55%) |
Dec 11, 2015 | 12.73 | 13.08 | 12.60 | 12.73 | 91,865 | -0.29(-2.23%) |
Dec 10, 2015 | 13.08 | 13.28 | 12.86 | 13.02 | 107,343 | -0.13(-0.99%) |
Dec 09, 2015 | 13.29 | 13.60 | 12.80 | 13.15 | 89,305 | -0.11(-0.83%) |
Dec 08, 2015 | 12.95 | 13.84 | 12.66 | 13.26 | 70,499 | +0.22(+1.69%) |
Dec 07, 2015 | 13.23 | 13.23 | 12.59 | 13.04 | 83,845 | -0.08(-0.61%) |
Dec 04, 2015 | 13.80 | 13.80 | 12.91 | 13.12 | 115,048 | -0.62(-4.51%) |
Dec 03, 2015 | 14.57 | 14.57 | 13.60 | 13.74 | 72,126 | -0.75(-5.18%) |
Dec 02, 2015 | 14.27 | 15.24 | 14.27 | 14.49 | 185,911 | +0.02(+0.14%) |
Dec 01, 2015 | 13.49 | 14.48 | 13.16 | 14.47 | 125,281 | +1.11(+8.31%) |
Nov 30, 2015 | 13.29 | 13.48 | 12.63 | 13.36 | 89,770 | +0.16(+1.21%) |
Nov 27, 2015 | 12.26 | 13.28 | 12.26 | 13.20 | 74,038 | +0.94(+7.67%) |
Nov 25, 2015 | 11.26 | 12.26 | 12.26 | 12.26 | 69,800 | +0.98(+8.69%) |
Nov 24, 2015 | 11.06 | 11.51 | 10.84 | 11.28 | 85,750 | +0.27(+2.45%) |
Nov 23, 2015 | 10.45 | 11.23 | 10.16 | 11.01 | 107,472 | +0.47(+4.46%) |
Nov 20, 2015 | 10.32 | 10.64 | 10.13 | 10.54 | 46,675 | +0.29(+2.83%) |
Nov 19, 2015 | 10.56 | 10.71 | 10.06 | 10.25 | 126,104 | -0.26(-2.47%) |
Nov 18, 2015 | 10.13 | 10.60 | 10.06 | 10.51 | 70,554 | +0.40(+3.96%) |
Nov 17, 2015 | 11.45 | 11.45 | 10.04 | 10.11 | 186,124 | -1.41(-12.24%) |
Nov 16, 2015 | 11.23 | 11.53 | 10.76 | 11.52 | 88,379 | +0.34(+3.04%) |
Nov 13, 2015 | 10.57 | 11.59 | 10.33 | 11.18 | 94,537 | +0.50(+4.68%) |
Nov 12, 2015 | 11.95 | 12.01 | 10.60 | 10.68 | 139,625 | -1.27(-10.63%) |
Nov 11, 2015 | 11.10 | 12.48 | 11.10 | 11.95 | 187,858 | +0.39(+3.37%) |
Nov 10, 2015 | 11.73 | 11.84 | 10.93 | 11.56 | 104,849 | -0.16(-1.37%) |
Nov 09, 2015 | 11.74 | 12.10 | 11.66 | 11.72 | 115,472 | +0.05(+0.43%) |
Nov 06, 2015 | 11.65 | 11.83 | 11.20 | 11.67 | 92,512 | -0.14(-1.19%) |
Nov 05, 2015 | 12.25 | 12.25 | 11.08 | 11.81 | 97,817 | -0.69(-5.52%) |
Nov 04, 2015 | 11.70 | 12.98 | 11.27 | 12.50 | 150,201 | +0.86(+7.39%) |
Nov 03, 2015 | 11.31 | 11.98 | 10.63 | 11.64 | 134,144 | +0.24(+2.11%) |
Nov 02, 2015 | 10.00 | 12.21 | 10.00 | 11.40 | 238,183 | +1.38(+13.77%) |
Oct 30, 2015 | 9.940 | 10.17 | 9.710 | 10.02 | 101,275 | +0.08(+0.80%) |
Oct 29, 2015 | 10.30 | 10.74 | 9.750 | 9.940 | 140,581 | -0.44(-4.24%) |
Oct 28, 2015 | 10.05 | 10.51 | 9.610 | 10.38 | 110,751 | +0.43(+4.32%) |
Oct 27, 2015 | 10.33 | 10.54 | 9.770 | 9.950 | 114,074 | -0.39(-3.77%) |
Oct 26, 2015 | 9.990 | 10.68 | 9.820 | 10.34 | 103,170 | +0.42(+4.23%) |
Oct 23, 2015 | 10.23 | 10.67 | 9.840 | 9.920 | 91,154 | -0.13(-1.29%) |
Oct 22, 2015 | 9.650 | 10.47 | 9.510 | 10.05 | 91,710 | +0.34(+3.50%) |
Oct 21, 2015 | 10.42 | 10.42 | 9.290 | 9.710 | 81,232 | -0.60(-5.82%) |
Oct 20, 2015 | 10.78 | 10.84 | 10.12 | 10.31 | 51,773 | -0.45(-4.18%) |
Oct 19, 2015 | 10.60 | 11.24 | 10.20 | 10.76 | 84,896 | +0.01(+0.09%) |
Oct 16, 2015 | 10.72 | 10.89 | 10.30 | 10.75 | 128,321 | +0.07(+0.66%) |
Oct 15, 2015 | 9.620 | 10.77 | 9.490 | 10.68 | 89,383 | +1.05(+10.90%) |
Oct 14, 2015 | 9.540 | 10.06 | 9.180 | 9.630 | 77,929 | +0.16(+1.69%) |
Oct 13, 2015 | 9.940 | 10.59 | 9.380 | 9.470 | 160,350 | -0.52(-5.21%) |
Oct 12, 2015 | 10.11 | 10.30 | 9.710 | 9.990 | 94,702 | -0.06(-0.60%) |
Oct 09, 2015 | 9.270 | 10.12 | 9.150 | 10.05 | 114,026 | +0.88(+9.60%) |
Oct 08, 2015 | 9.100 | 9.380 | 8.700 | 9.170 | 129,538 | -0.10(-1.08%) |
Oct 07, 2015 | 8.380 | 9.650 | 8.030 | 9.270 | 146,491 | +1.03(+12.50%) |
Oct 06, 2015 | 8.850 | 8.850 | 7.900 | 8.240 | 142,575 | -0.64(-7.21%) |
Oct 05, 2015 | 8.800 | 9.590 | 8.170 | 8.880 | 178,922 | +0.21(+2.42%) |
Oct 02, 2015 | 7.990 | 8.730 | 7.900 | 8.670 | 165,590 | +0.65(+8.10%) |
Oct 01, 2015 | 8.270 | 8.580 | 7.660 | 8.020 | 257,297 | -0.19(-2.31%) |
Sep 30, 2015 | 8.130 | 8.880 | 7.800 | 8.210 | 118,701 | +0.18(+2.24%) |
Sep 29, 2015 | 8.350 | 8.540 | 7.610 | 8.030 | 195,587 | -0.36(-4.29%) |
Sep 28, 2015 | 9.580 | 9.630 | 8.205 | 8.390 | 168,551 | -1.32(-13.59%) |
Sep 25, 2015 | 10.65 | 10.69 | 9.580 | 9.710 | 180,329 | -0.83(-7.87%) |
Sep 24, 2015 | 10.33 | 10.64 | 10.15 | 10.54 | 125,853 | +0.20(+1.93%) |
Sep 23, 2015 | 10.52 | 10.67 | 10.01 | 10.34 | 131,370 | -0.14(-1.34%) |
Sep 22, 2015 | 11.65 | 11.68 | 10.34 | 10.48 | 210,576 | -1.37(-11.56%) |
Sep 21, 2015 | 11.73 | 12.24 | 11.20 | 11.85 | 251,236 | +0.06(+0.51%) |
Sep 18, 2015 | 10.72 | 11.82 | 10.72 | 11.79 | 543,999 | +0.85(+7.77%) |
Sep 17, 2015 | 9.810 | 11.12 | 9.810 | 10.94 | 211,705 | +1.06(+10.73%) |
Sep 16, 2015 | 9.620 | 9.950 | 9.350 | 9.880 | 116,541 | +0.27(+2.81%) |
Sep 15, 2015 | 9.610 | 9.730 | 9.400 | 9.610 | 86,300 | -0.03(-0.31%) |
Sep 14, 2015 | 9.800 | 9.910 | 9.410 | 9.640 | 120,543 | -0.11(-1.13%) |
Sep 11, 2015 | 9.770 | 9.920 | 9.430 | 9.750 | 140,154 | -0.11(-1.12%) |
Sep 10, 2015 | 9.770 | 10.28 | 9.620 | 9.860 | 155,401 | +0.02(+0.20%) |
Sep 09, 2015 | 11.20 | 11.24 | 9.750 | 9.840 | 277,160 | -1.35(-12.06%) |
Sep 08, 2015 | 11.32 | 11.77 | 10.87 | 11.19 | 169,914 | +0.26(+2.38%) |
Sep 04, 2015 | 10.50 | 10.93 | 10.93 | 10.93 | 129,200 | +0.30(+2.82%) |
Sep 03, 2015 | 11.50 | 11.70 | 10.57 | 10.63 | 100,094 | -0.71(-6.26%) |
Sep 02, 2015 | 10.77 | 11.40 | 10.77 | 11.34 | 160,004 | +0.74(+6.98%) |
Sep 01, 2015 | 10.76 | 11.09 | 10.49 | 10.60 | 146,889 | -0.37(-3.37%) |
Aug 31, 2015 | 11.09 | 11.24 | 10.81 | 10.97 | 124,127 | -0.16(-1.44%) |
Aug 28, 2015 | 10.21 | 11.24 | 10.13 | 11.13 | 131,942 | +0.89(+8.69%) |
Aug 27, 2015 | 10.62 | 10.75 | 10.11 | 10.24 | 106,886 | -0.28(-2.66%) |
Aug 26, 2015 | 10.30 | 10.61 | 9.620 | 10.52 | 86,699 | +0.44(+4.37%) |
Aug 25, 2015 | 11.01 | 11.17 | 10.03 | 10.08 | 107,617 | -0.47(-4.45%) |
Aug 24, 2015 | 9.710 | 10.96 | 9.070 | 10.55 | 190,871 | +0.21(+2.03%) |
Aug 21, 2015 | 9.540 | 10.77 | 9.540 | 10.34 | 134,708 | +0.34(+3.40%) |
Aug 20, 2015 | 10.46 | 10.71 | 9.730 | 10.00 | 194,103 | -0.64(-6.02%) |
Aug 19, 2015 | 10.04 | 10.91 | 10.04 | 10.64 | 147,916 | +0.48(+4.72%) |
Aug 18, 2015 | 11.09 | 11.12 | 9.990 | 10.16 | 133,861 | -0.93(-8.39%) |
Aug 17, 2015 | 10.89 | 11.23 | 10.85 | 11.09 | 81,462 | +0.19(+1.74%) |
Aug 14, 2015 | 11.70 | 11.70 | 10.74 | 10.90 | 142,552 | -0.87(-7.39%) |
Aug 13, 2015 | 10.95 | 12.30 | 10.76 | 11.77 | 148,571 | +0.87(+7.98%) |
Aug 12, 2015 | 10.76 | 11.08 | 10.34 | 10.90 | 97,437 | +0.07(+0.65%) |
Aug 11, 2015 | 11.39 | 11.50 | 10.59 | 10.83 | 96,288 | -0.67(-5.83%) |
Aug 10, 2015 | 11.90 | 12.49 | 11.40 | 11.50 | 183,388 | -0.39(-3.28%) |
Aug 07, 2015 | 10.24 | 12.08 | 9.010 | 11.89 | 217,819 | +0.77(+6.92%) |
Aug 06, 2015 | 11.50 | 11.71 | 11.00 | 11.12 | 102,115 | -0.42(-3.64%) |
Aug 05, 2015 | 12.19 | 12.31 | 11.39 | 11.54 | 106,266 | -0.43(-3.59%) |
Aug 04, 2015 | 12.31 | 12.34 | 11.80 | 11.97 | 75,956 | -0.30(-2.44%) |
Aug 03, 2015 | 12.17 | 12.73 | 12.00 | 12.27 | 90,395 | +0.05(+0.41%) |
Jul 31, 2015 | 12.04 | 12.51 | 11.73 | 12.22 | 62,286 | +0.20(+1.66%) |
Jul 30, 2015 | 12.10 | 12.15 | 11.43 | 12.02 | 75,133 | -0.08(-0.66%) |
Jul 29, 2015 | 12.71 | 12.97 | 12.05 | 12.10 | 69,124 | -0.64(-5.02%) |
Jul 28, 2015 | 12.74 | 13.08 | 12.37 | 12.74 | 54,504 | +0.04(+0.31%) |
Jul 27, 2015 | 12.86 | 12.89 | 12.36 | 12.70 | 66,075 | -0.32(-2.46%) |
Jul 24, 2015 | 13.55 | 13.79 | 12.77 | 13.02 | 101,426 | -0.67(-4.89%) |
Jul 23, 2015 | 14.22 | 14.26 | 13.60 | 13.69 | 86,329 | -0.52(-3.66%) |
Jul 22, 2015 | 13.63 | 14.39 | 13.51 | 14.21 | 117,039 | +0.44(+3.20%) |
Jul 21, 2015 | 13.54 | 13.91 | 13.06 | 13.77 | 92,413 | +0.25(+1.85%) |
Jul 20, 2015 | 14.43 | 14.50 | 13.38 | 13.52 | 166,524 | -0.93(-6.44%) |
Jul 17, 2015 | 14.57 | 14.60 | 14.08 | 14.45 | 73,620 | -0.04(-0.28%) |
Jul 16, 2015 | 14.19 | 15.09 | 14.09 | 14.49 | 121,819 | +0.40(+2.84%) |
Jul 15, 2015 | 14.87 | 15.17 | 13.87 | 14.09 | 196,479 | -0.74(-4.99%) |
Jul 14, 2015 | 13.47 | 14.90 | 13.45 | 14.83 | 144,320 | +1.42(+10.59%) |
Jul 13, 2015 | 12.71 | 13.64 | 12.55 | 13.41 | 208,602 | +0.80(+6.34%) |
Jul 10, 2015 | 12.42 | 13.37 | 12.35 | 12.61 | 304,838 | +0.31(+2.52%) |
Jul 09, 2015 | 13.01 | 13.08 | 12.30 | 12.30 | 168,380 | -0.50(-3.91%) |
Jul 08, 2015 | 13.12 | 13.40 | 12.63 | 12.80 | 99,591 | -0.59(-4.41%) |
Jul 07, 2015 | 14.10 | 14.10 | 13.32 | 13.39 | 136,795 | -0.75(-5.30%) |
Jul 06, 2015 | 14.00 | 14.63 | 13.90 | 14.14 | 169,963 | +0.01(+0.07%) |
Jul 02, 2015 | 14.53 | 14.13 | 14.13 | 14.13 | 126,900 | -0.32(-2.21%) |
Jul 01, 2015 | 14.10 | 14.61 | 13.91 | 14.45 | 201,885 | +0.50(+3.58%) |
Jun 30, 2015 | 13.87 | 14.29 | 13.75 | 13.95 | 376,805 | +0.02(+0.14%) |
Jun 29, 2015 | 13.15 | 14.76 | 12.93 | 13.93 | 282,782 | +0.64(+4.82%) |
Jun 26, 2015 | 13.87 | 14.00 | 12.50 | 13.29 | 1,833,601 | -0.58(-4.18%) |
Jun 25, 2015 | 14.25 | 14.25 | 13.70 | 13.87 | 161,542 | -0.27(-1.91%) |
Jun 24, 2015 | 14.92 | 15.29 | 14.02 | 14.14 | 187,098 | -0.84(-5.61%) |
Jun 23, 2015 | 15.07 | 15.39 | 14.42 | 14.98 | 267,499 | -0.17(-1.12%) |
Jun 22, 2015 | 15.44 | 15.44 | 14.83 | 15.15 | 206,254 | -0.26(-1.69%) |
Jun 19, 2015 | 15.45 | 15.81 | 15.34 | 15.41 | 166,207 | -0.09(-0.58%) |
Jun 18, 2015 | 16.00 | 16.30 | 15.35 | 15.50 | 273,529 | -0.46(-2.88%) |
Jun 17, 2015 | 15.96 | 16.10 | 15.72 | 15.96 | 177,267 | +0.21(+1.33%) |
Jun 16, 2015 | 16.15 | 16.15 | 15.53 | 15.75 | 139,801 | -0.44(-2.72%) |
Jun 15, 2015 | 15.75 | 16.35 | 15.37 | 16.19 | 236,796 | +0.39(+2.47%) |
Jun 12, 2015 | 15.36 | 15.96 | 15.35 | 15.80 | 144,796 | +0.41(+2.66%) |
Jun 11, 2015 | 15.45 | 15.88 | 15.22 | 15.39 | 179,639 | -0.71(-4.41%) |
Jun 10, 2015 | 15.58 | 16.75 | 15.51 | 16.10 | 261,669 | +0.54(+3.47%) |
Jun 09, 2015 | 15.84 | 15.84 | 15.09 | 15.56 | 128,497 | -0.32(-2.02%) |
Jun 08, 2015 | 15.16 | 16.00 | 14.75 | 15.88 | 205,665 | +0.76(+5.03%) |
Jun 05, 2015 | 16.01 | 16.54 | 15.07 | 15.12 | 334,024 | -1.13(-6.95%) |
Jun 04, 2015 | 16.74 | 16.77 | 15.55 | 16.25 | 169,045 | -0.61(-3.62%) |
Jun 03, 2015 | 16.84 | 16.89 | 16.25 | 16.86 | 134,082 | +0.15(+0.90%) |
Jun 02, 2015 | 17.05 | 17.10 | 16.10 | 16.71 | 167,818 | +0.01(+0.06%) |
Jun 01, 2015 | 16.68 | 16.91 | 15.93 | 16.70 | 163,495 | +0.16(+0.97%) |
May 29, 2015 | 16.90 | 16.99 | 16.02 | 16.54 | 222,002 | +0.09(+0.55%) |
May 28, 2015 | 17.02 | 17.23 | 16.39 | 16.45 | 157,602 | -0.55(-3.24%) |
May 27, 2015 | 16.61 | 17.14 | 16.30 | 17.00 | 228,297 | +0.37(+2.22%) |
May 26, 2015 | 16.74 | 17.28 | 16.11 | 16.63 | 212,981 | -0.13(-0.78%) |
May 22, 2015 | 16.27 | 16.76 | 16.76 | 16.76 | 460,800 | +0.45(+2.76%) |
May 21, 2015 | 17.75 | 17.82 | 15.86 | 16.31 | 1,792,289 | -2.38(-12.73%) |
May 20, 2015 | 18.86 | 19.49 | 18.12 | 18.69 | 209,618 | -0.15(-0.80%) |
May 19, 2015 | 19.74 | 19.95 | 18.80 | 18.84 | 132,927 | -1.43(-7.05%) |
May 18, 2015 | 19.45 | 20.64 | 18.86 | 20.27 | 61,804 | +0.75(+3.84%) |
May 15, 2015 | 21.46 | 21.46 | 19.18 | 19.52 | 102,762 | -1.89(-8.83%) |
May 14, 2015 | 21.87 | 22.16 | 21.00 | 21.41 | 97,819 | -0.18(-0.83%) |
May 13, 2015 | 20.46 | 21.90 | 19.95 | 21.59 | 111,205 | +1.09(+5.32%) |
May 12, 2015 | 21.53 | 21.55 | 19.09 | 20.50 | 279,080 | -2.15(-9.49%) |
May 11, 2015 | 21.32 | 22.74 | 20.80 | 22.65 | 253,013 | +1.33(+6.24%) |
May 08, 2015 | 21.34 | 22.00 | 20.76 | 21.32 | 205,596 | +0.21(+0.99%) |
May 07, 2015 | 20.02 | 21.22 | 19.58 | 21.11 | 78,682 | +1.21(+6.08%) |
May 06, 2015 | 18.91 | 20.37 | 18.59 | 19.90 | 99,960 | +1.19(+6.36%) |
May 05, 2015 | 19.30 | 19.31 | 18.36 | 18.71 | 106,191 | -0.61(-3.16%) |
May 04, 2015 | 19.67 | 20.93 | 18.59 | 19.32 | 76,492 | -0.32(-1.63%) |
May 01, 2015 | 20.22 | 22.05 | 19.28 | 19.64 | 79,935 | -0.43(-2.14%) |
Apr 30, 2015 | 21.69 | 22.07 | 20.06 | 20.07 | 79,736 | -1.89(-8.61%) |
Apr 29, 2015 | 22.16 | 22.61 | 21.67 | 21.96 | 73,414 | -0.26(-1.17%) |
Apr 28, 2015 | 23.39 | 23.70 | 21.96 | 22.22 | 128,245 | -1.21(-5.16%) |
Apr 27, 2015 | 24.18 | 24.85 | 23.32 | 23.43 | 137,331 | -0.75(-3.10%) |
Apr 24, 2015 | 24.72 | 25.26 | 24.18 | 24.18 | 94,243 | -0.25(-1.02%) |
Apr 23, 2015 | 22.98 | 24.61 | 22.42 | 24.43 | 127,410 | +1.51(+6.59%) |
Apr 22, 2015 | 22.98 | 24.75 | 22.40 | 22.92 | 127,650 | -0.02(-0.09%) |
Apr 21, 2015 | 22.25 | 23.00 | 21.79 | 22.94 | 211,883 | +0.91(+4.13%) |
Apr 20, 2015 | 19.29 | 22.27 | 19.03 | 22.03 | 224,751 | +2.76(+14.32%) |
Apr 17, 2015 | 19.15 | 19.37 | 18.47 | 19.27 | 97,808 | +0.10(+0.52%) |
Apr 16, 2015 | 18.43 | 19.19 | 18.43 | 19.17 | 48,679 | +0.80(+4.35%) |
Apr 15, 2015 | 18.88 | 18.88 | 18.18 | 18.37 | 62,531 | -0.14(-0.76%) |
Apr 14, 2015 | 18.80 | 18.85 | 18.14 | 18.51 | 60,730 | -0.15(-0.80%) |
Apr 13, 2015 | 18.25 | 18.89 | 18.11 | 18.66 | 104,237 | +0.34(+1.86%) |
Apr 10, 2015 | 18.37 | 18.69 | 17.84 | 18.32 | 171,142 | +0.15(+0.83%) |
Apr 09, 2015 | 18.30 | 18.81 | 17.74 | 18.17 | 189,757 | -0.14(-0.76%) |
Apr 08, 2015 | 17.87 | 18.96 | 17.12 | 18.31 | 145,089 | +0.43(+2.40%) |
Apr 07, 2015 | 18.32 | 19.27 | 17.63 | 17.88 | 198,719 | -0.55(-2.98%) |
Apr 06, 2015 | 21.00 | 21.00 | 18.42 | 18.43 | 197,364 | -2.86(-13.43%) |
Apr 02, 2015 | 23.53 | 21.29 | 21.29 | 21.29 | 106,000 | -2.04(-8.74%) |
Apr 01, 2015 | 23.90 | 23.98 | 22.87 | 23.33 | 86,893 | -0.70(-2.91%) |
Mar 31, 2015 | 23.12 | 25.32 | 23.00 | 24.03 | 311,668 | +0.87(+3.76%) |
Mar 30, 2015 | 24.00 | 24.22 | 23.06 | 23.16 | 71,281 | -0.82(-3.42%) |
Mar 27, 2015 | 24.05 | 24.59 | 23.77 | 23.98 | 217,955 | -0.04(-0.17%) |
Mar 26, 2015 | 24.29 | 24.77 | 23.24 | 24.02 | 206,642 | -0.20(-0.83%) |
Mar 25, 2015 | 25.19 | 25.19 | 24.11 | 24.22 | 157,123 | -0.82(-3.27%) |
Mar 24, 2015 | 24.97 | 26.14 | 24.85 | 25.04 | 70,601 | +0.09(+0.36%) |
Mar 23, 2015 | 24.96 | 25.05 | 24.00 | 24.95 | 226,692 | +0.14(+0.56%) |
Mar 20, 2015 | 26.57 | 26.79 | 24.58 | 24.81 | 292,562 | -1.69(-6.38%) |
Mar 19, 2015 | 26.67 | 26.84 | 26.15 | 26.50 | 139,491 | +0.00(+0.00%) |
Mar 18, 2015 | 26.97 | 27.00 | 25.83 | 26.50 | 79,165 | -0.44(-1.63%) |
Mar 17, 2015 | 26.40 | 27.33 | 25.82 | 26.94 | 136,007 | +0.59(+2.24%) |
Mar 16, 2015 | 25.23 | 26.48 | 24.97 | 26.35 | 104,706 | +1.22(+4.85%) |
Mar 13, 2015 | 25.50 | 26.18 | 24.58 | 25.13 | 170,591 | +0.49(+1.99%) |
Mar 12, 2015 | 24.40 | 24.93 | 23.40 | 24.64 | 78,167 | +0.48(+1.99%) |
Mar 11, 2015 | 23.17 | 24.40 | 22.88 | 24.16 | 57,503 | +1.00(+4.32%) |
Mar 10, 2015 | 23.56 | 24.41 | 22.28 | 23.16 | 107,899 | -0.52(-2.20%) |
Mar 09, 2015 | 25.05 | 25.05 | 23.47 | 23.68 | 76,836 | -1.66(-6.55%) |
Mar 06, 2015 | 25.21 | 26.19 | 24.93 | 25.34 | 131,735 | +0.04(+0.16%) |
Mar 05, 2015 | 24.45 | 25.90 | 24.45 | 25.30 | 68,078 | +0.83(+3.39%) |
Mar 04, 2015 | 23.45 | 24.80 | 23.25 | 24.47 | 93,769 | +0.71(+2.99%) |
Mar 03, 2015 | 24.60 | 24.60 | 23.36 | 23.76 | 93,429 | -0.85(-3.45%) |
Mar 02, 2015 | 24.50 | 24.99 | 24.02 | 24.61 | 43,340 | +0.18(+0.74%) |
Feb 27, 2015 | 24.80 | 24.90 | 23.86 | 24.43 | 58,923 | -0.51(-2.04%) |
Feb 26, 2015 | 23.76 | 25.18 | 23.20 | 24.94 | 63,820 | +1.03(+4.31%) |
Feb 25, 2015 | 23.58 | 24.24 | 22.55 | 23.91 | 117,362 | +0.19(+0.80%) |
Feb 24, 2015 | 25.24 | 25.24 | 22.73 | 23.72 | 112,390 | -1.42(-5.65%) |
Feb 23, 2015 | 25.92 | 26.06 | 24.08 | 25.14 | 138,483 | -0.88(-3.38%) |
Feb 20, 2015 | 25.00 | 26.20 | 24.65 | 26.02 | 206,583 | +1.12(+4.50%) |
Feb 19, 2015 | 22.12 | 25.12 | 22.12 | 24.90 | 201,502 | +2.83(+12.82%) |
Feb 18, 2015 | 21.60 | 22.29 | 21.24 | 22.07 | 62,199 | +0.51(+2.37%) |
Feb 17, 2015 | 21.09 | 21.78 | 21.09 | 21.56 | 38,976 | +0.26(+1.22%) |
Feb 13, 2015 | 21.48 | 21.30 | 21.30 | 21.30 | 55,300 | -0.06(-0.28%) |
Feb 12, 2015 | 22.15 | 22.15 | 21.10 | 21.36 | 113,124 | -0.59(-2.69%) |
Feb 11, 2015 | 21.74 | 22.50 | 21.60 | 21.95 | 110,445 | +0.00(+0.00%) |
Feb 10, 2015 | 21.44 | 22.14 | 20.89 | 21.95 | 156,827 | +0.54(+2.52%) |
Feb 09, 2015 | 21.28 | 21.91 | 21.05 | 21.41 | 98,230 | +0.10(+0.47%) |
Feb 06, 2015 | 21.89 | 22.25 | 21.17 | 21.31 | 62,088 | -0.66(-3.00%) |
Feb 05, 2015 | 21.17 | 22.03 | 20.54 | 21.97 | 106,797 | +0.78(+3.68%) |
Feb 04, 2015 | 21.38 | 21.38 | 20.28 | 21.19 | 127,229 | -0.38(-1.76%) |
Feb 03, 2015 | 21.20 | 21.63 | 20.54 | 21.57 | 95,807 | +0.43(+2.03%) |