Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.350 | 9.830 | 9.090 | 9.690 | 177,694 | +0.24(+2.54%) |
Apr 28, 2016 | 9.240 | 9.760 | 9.160 | 9.450 | 83,856 | +0.03(+0.32%) |
Apr 27, 2016 | 9.450 | 9.700 | 9.240 | 9.420 | 71,519 | -0.03(-0.32%) |
Apr 26, 2016 | 9.820 | 10.00 | 9.230 | 9.450 | 145,646 | -0.39(-3.96%) |
Apr 25, 2016 | 10.25 | 10.51 | 9.790 | 9.840 | 112,299 | -0.54(-5.20%) |
Apr 22, 2016 | 9.314 | 10.75 | 9.314 | 10.38 | 214,691 | +0.94(+9.96%) |
Apr 21, 2016 | 8.820 | 9.530 | 8.630 | 9.440 | 158,250 | +0.52(+5.83%) |
Apr 20, 2016 | 9.260 | 9.500 | 8.820 | 8.920 | 168,051 | -0.27(-2.94%) |
Apr 19, 2016 | 9.500 | 9.680 | 9.000 | 9.190 | 139,394 | -0.12(-1.29%) |
Apr 18, 2016 | 9.590 | 9.770 | 9.240 | 9.310 | 101,446 | -0.32(-3.32%) |
Apr 15, 2016 | 9.500 | 9.790 | 9.340 | 9.630 | 141,451 | +0.15(+1.58%) |
Apr 14, 2016 | 9.430 | 9.680 | 9.400 | 9.480 | 50,593 | +0.07(+0.74%) |
Apr 13, 2016 | 9.160 | 9.620 | 9.020 | 9.410 | 112,251 | +0.30(+3.29%) |
Apr 12, 2016 | 9.280 | 9.420 | 8.950 | 9.110 | 104,904 | -0.18(-1.94%) |
Apr 11, 2016 | 9.950 | 10.28 | 9.250 | 9.290 | 94,488 | -0.53(-5.40%) |
Apr 08, 2016 | 10.11 | 10.57 | 9.690 | 9.820 | 148,426 | -0.17(-1.70%) |
Apr 07, 2016 | 9.700 | 10.30 | 9.700 | 9.990 | 308,020 | +0.51(+5.38%) |
Apr 06, 2016 | 8.930 | 9.620 | 8.930 | 9.480 | 172,026 | +0.63(+7.12%) |
Apr 05, 2016 | 8.620 | 9.090 | 8.420 | 8.850 | 153,247 | +0.23(+2.67%) |
Apr 04, 2016 | 8.350 | 9.100 | 8.350 | 8.620 | 245,487 | +0.32(+3.86%) |
Apr 01, 2016 | 8.110 | 8.420 | 8.020 | 8.300 | 124,117 | +0.17(+2.09%) |
Mar 31, 2016 | 7.810 | 8.240 | 7.810 | 8.130 | 274,836 | +0.39(+5.04%) |
Mar 30, 2016 | 8.210 | 8.490 | 7.650 | 7.740 | 321,921 | -0.25(-3.13%) |
Mar 29, 2016 | 7.860 | 8.080 | 7.500 | 7.990 | 165,162 | +0.19(+2.44%) |
Mar 28, 2016 | 7.970 | 8.110 | 7.660 | 7.800 | 123,793 | -0.12(-1.52%) |
Mar 24, 2016 | 7.770 | 7.920 | 7.920 | 7.920 | 142,500 | +0.16(+2.06%) |
Mar 23, 2016 | 8.450 | 8.614 | 7.700 | 7.760 | 211,448 | -0.64(-7.62%) |
Mar 22, 2016 | 7.870 | 8.450 | 7.870 | 8.400 | 168,047 | +0.58(+7.42%) |
Mar 21, 2016 | 7.480 | 8.350 | 7.480 | 7.820 | 154,884 | +0.21(+2.76%) |
Mar 18, 2016 | 7.510 | 7.790 | 7.410 | 7.610 | 107,697 | +0.08(+1.06%) |
Mar 17, 2016 | 7.900 | 8.055 | 7.460 | 7.530 | 165,530 | -0.38(-4.80%) |
Mar 16, 2016 | 7.860 | 8.080 | 7.830 | 7.910 | 134,550 | +0.04(+0.51%) |
Mar 15, 2016 | 8.060 | 8.113 | 7.710 | 7.870 | 236,979 | -0.26(-3.20%) |
Mar 14, 2016 | 8.180 | 8.350 | 7.840 | 8.130 | 295,281 | -0.10(-1.22%) |
Mar 11, 2016 | 7.760 | 8.520 | 7.660 | 8.230 | 303,666 | +0.47(+6.06%) |
Mar 10, 2016 | 8.340 | 8.490 | 7.550 | 7.760 | 221,549 | -0.58(-6.95%) |
Mar 09, 2016 | 8.940 | 8.940 | 8.100 | 8.340 | 313,983 | -0.58(-6.50%) |
Mar 08, 2016 | 9.090 | 9.730 | 8.700 | 8.920 | 329,147 | -0.14(-1.55%) |
Mar 07, 2016 | 8.200 | 9.490 | 8.200 | 9.060 | 297,533 | +0.82(+9.95%) |
Mar 04, 2016 | 8.310 | 8.550 | 7.900 | 8.240 | 176,006 | -0.09(-1.08%) |
Mar 03, 2016 | 8.440 | 8.960 | 8.250 | 8.330 | 137,281 | -0.05(-0.60%) |
Mar 02, 2016 | 7.430 | 8.550 | 7.430 | 8.380 | 132,331 | +0.93(+12.48%) |
Mar 01, 2016 | 7.250 | 7.470 | 7.120 | 7.450 | 145,203 | +0.26(+3.62%) |
Feb 29, 2016 | 7.900 | 7.900 | 7.060 | 7.190 | 128,634 | -0.63(-8.06%) |
Feb 26, 2016 | 7.740 | 8.095 | 7.300 | 7.820 | 163,673 | +0.15(+1.96%) |
Feb 25, 2016 | 7.510 | 7.980 | 7.500 | 7.670 | 368,252 | +0.29(+3.93%) |
Feb 24, 2016 | 7.480 | 7.480 | 7.010 | 7.380 | 156,992 | -0.25(-3.28%) |
Feb 23, 2016 | 8.390 | 8.460 | 7.540 | 7.630 | 100,102 | -0.76(-9.06%) |
Feb 22, 2016 | 8.310 | 8.550 | 8.144 | 8.390 | 95,933 | +0.17(+2.07%) |
Feb 19, 2016 | 8.180 | 8.380 | 7.900 | 8.220 | 98,795 | -0.05(-0.60%) |
Feb 18, 2016 | 8.550 | 8.750 | 8.040 | 8.270 | 137,063 | -0.26(-3.05%) |
Feb 17, 2016 | 8.380 | 9.150 | 8.380 | 8.530 | 279,167 | +0.19(+2.28%) |
Feb 16, 2016 | 7.950 | 8.730 | 7.950 | 8.340 | 283,060 | +0.49(+6.24%) |
Feb 12, 2016 | 7.480 | 7.850 | 7.850 | 7.850 | 177,000 | +0.35(+4.67%) |
Feb 11, 2016 | 6.940 | 7.680 | 6.640 | 7.500 | 144,247 | +0.45(+6.38%) |
Feb 10, 2016 | 6.600 | 7.360 | 6.600 | 7.050 | 149,670 | +0.53(+8.13%) |
Feb 09, 2016 | 7.060 | 7.200 | 6.190 | 6.520 | 608,546 | -0.63(-8.81%) |
Feb 08, 2016 | 7.130 | 7.160 | 6.750 | 7.150 | 246,507 | +0.03(+0.42%) |
Feb 05, 2016 | 7.570 | 7.680 | 7.070 | 7.120 | 125,994 | -0.43(-5.70%) |
Feb 04, 2016 | 7.350 | 7.900 | 7.130 | 7.550 | 314,944 | +0.15(+2.03%) |
Feb 03, 2016 | 8.000 | 8.100 | 7.010 | 7.400 | 301,785 | -0.53(-6.68%) |
Feb 02, 2016 | 7.480 | 8.100 | 7.390 | 7.930 | 385,443 | +0.54(+7.31%) |
Feb 01, 2016 | 7.090 | 7.425 | 6.960 | 7.390 | 326,118 | +0.32(+4.53%) |
Jan 29, 2016 | 7.190 | 7.560 | 6.900 | 7.070 | 238,186 | -0.16(-2.21%) |
Jan 28, 2016 | 7.780 | 7.810 | 7.130 | 7.230 | 352,155 | -0.53(-6.83%) |
Jan 27, 2016 | 8.380 | 8.410 | 7.720 | 7.760 | 263,424 | -0.58(-6.95%) |
Jan 26, 2016 | 8.460 | 8.990 | 8.210 | 8.340 | 168,870 | -0.16(-1.88%) |
Jan 25, 2016 | 8.720 | 9.280 | 8.460 | 8.500 | 180,213 | -0.31(-3.52%) |
Jan 22, 2016 | 8.100 | 8.830 | 8.100 | 8.810 | 157,837 | +0.79(+9.85%) |
Jan 21, 2016 | 8.050 | 8.190 | 7.700 | 8.020 | 218,346 | -0.03(-0.37%) |
Jan 20, 2016 | 7.580 | 8.630 | 7.310 | 8.050 | 486,173 | +0.43(+5.64%) |
Jan 19, 2016 | 7.830 | 8.077 | 7.450 | 7.620 | 297,820 | -0.04(-0.52%) |
Jan 15, 2016 | 7.520 | 7.660 | 7.660 | 7.660 | 414,100 | +0.11(+1.46%) |
Jan 14, 2016 | 7.130 | 8.330 | 6.750 | 7.550 | 673,181 | +0.37(+5.15%) |
Jan 13, 2016 | 8.450 | 8.822 | 7.140 | 7.180 | 546,867 | -1.33(-15.63%) |
Jan 12, 2016 | 9.510 | 9.729 | 7.810 | 8.510 | 774,794 | -0.91(-9.66%) |
Jan 11, 2016 | 10.61 | 10.63 | 9.050 | 9.420 | 820,495 | -1.11(-10.54%) |
Jan 08, 2016 | 10.75 | 10.88 | 10.22 | 10.53 | 544,652 | -0.12(-1.13%) |
Jan 07, 2016 | 11.34 | 11.82 | 10.17 | 10.65 | 825,793 | -1.03(-8.82%) |
Jan 06, 2016 | 12.15 | 12.38 | 11.64 | 11.68 | 811,161 | -0.61(-4.96%) |
Jan 05, 2016 | 11.85 | 12.85 | 11.53 | 12.29 | 551,571 | +0.47(+3.98%) |
Jan 04, 2016 | 12.04 | 12.04 | 11.33 | 11.82 | 341,500 | -0.24(-1.99%) |
Dec 31, 2015 | 12.12 | 12.06 | 12.06 | 12.06 | 169,600 | -0.12(-0.99%) |
Dec 30, 2015 | 11.36 | 12.35 | 11.20 | 12.18 | 280,623 | +0.83(+7.31%) |
Dec 29, 2015 | 10.75 | 11.47 | 10.54 | 11.35 | 205,193 | +0.73(+6.87%) |
Dec 28, 2015 | 11.00 | 11.13 | 10.57 | 10.62 | 280,270 | -0.38(-3.45%) |
Dec 24, 2015 | 10.87 | 11.00 | 11.00 | 11.00 | 277,200 | -0.03(-0.27%) |
Dec 23, 2015 | 10.34 | 12.14 | 10.05 | 11.03 | 3,012,957 | +0.97(+9.64%) |
Dec 22, 2015 | 9.990 | 10.24 | 9.760 | 10.06 | 149,386 | +0.16(+1.62%) |
Dec 21, 2015 | 9.560 | 10.02 | 9.030 | 9.900 | 93,470 | +0.41(+4.32%) |
Dec 18, 2015 | 8.850 | 9.560 | 8.790 | 9.490 | 123,333 | +0.63(+7.11%) |
Dec 17, 2015 | 9.160 | 9.160 | 8.620 | 8.860 | 161,154 | -0.29(-3.17%) |
Dec 16, 2015 | 8.950 | 9.340 | 8.680 | 9.150 | 144,208 | +0.27(+3.04%) |
Dec 15, 2015 | 9.060 | 9.180 | 8.270 | 8.880 | 329,364 | -0.17(-1.88%) |
Dec 14, 2015 | 9.630 | 9.654 | 8.800 | 9.050 | 266,471 | -0.66(-6.80%) |
Dec 11, 2015 | 9.910 | 9.940 | 9.515 | 9.710 | 192,505 | -0.29(-2.90%) |
Dec 10, 2015 | 9.810 | 10.03 | 9.620 | 10.00 | 167,598 | +0.13(+1.32%) |
Dec 09, 2015 | 9.950 | 10.02 | 9.610 | 9.870 | 130,166 | -0.08(-0.80%) |
Dec 08, 2015 | 10.06 | 10.12 | 9.790 | 9.950 | 94,265 | -0.12(-1.19%) |
Dec 07, 2015 | 10.65 | 10.65 | 9.670 | 10.07 | 197,717 | -0.52(-4.91%) |
Dec 04, 2015 | 10.30 | 10.66 | 9.860 | 10.59 | 247,061 | +0.29(+2.82%) |
Dec 03, 2015 | 9.880 | 10.70 | 9.880 | 10.30 | 509,801 | +0.39(+3.94%) |
Dec 02, 2015 | 9.340 | 10.15 | 9.330 | 9.910 | 631,718 | +0.52(+5.54%) |
Dec 01, 2015 | 9.280 | 9.490 | 9.050 | 9.390 | 381,887 | +0.35(+3.87%) |
Nov 30, 2015 | 9.150 | 9.380 | 8.750 | 9.040 | 243,831 | -0.06(-0.66%) |
Nov 27, 2015 | 8.950 | 9.160 | 8.770 | 9.100 | 74,589 | +0.18(+2.02%) |
Nov 25, 2015 | 8.890 | 8.920 | 8.920 | 8.920 | 259,600 | +0.00(+0.00%) |
Nov 24, 2015 | 8.980 | 9.215 | 8.750 | 8.920 | 155,084 | -0.09(-1.00%) |
Nov 23, 2015 | 8.970 | 9.280 | 8.600 | 9.010 | 106,494 | +0.05(+0.56%) |
Nov 20, 2015 | 8.770 | 8.980 | 8.443 | 8.960 | 104,072 | +0.16(+1.82%) |
Nov 19, 2015 | 9.030 | 9.200 | 8.490 | 8.800 | 261,693 | -0.31(-3.40%) |
Nov 18, 2015 | 9.400 | 9.400 | 9.020 | 9.110 | 632,521 | -0.78(-7.89%) |
Nov 17, 2015 | 9.600 | 10.40 | 9.530 | 9.890 | 177,760 | +0.37(+3.89%) |
Nov 16, 2015 | 10.62 | 10.89 | 9.105 | 9.520 | 151,882 | -1.35(-12.42%) |
Nov 13, 2015 | 10.50 | 11.30 | 10.50 | 10.87 | 94,082 | +0.23(+2.16%) |
Nov 12, 2015 | 11.10 | 11.45 | 10.56 | 10.64 | 160,044 | -0.42(-3.80%) |
Nov 11, 2015 | 11.21 | 11.52 | 10.96 | 11.06 | 124,802 | -0.27(-2.38%) |
Nov 10, 2015 | 11.02 | 11.52 | 10.89 | 11.33 | 171,582 | +0.32(+2.91%) |
Nov 09, 2015 | 11.70 | 11.71 | 10.94 | 11.01 | 115,059 | -0.66(-5.66%) |
Nov 06, 2015 | 13.01 | 13.11 | 11.32 | 11.67 | 238,313 | -1.45(-11.05%) |
Nov 05, 2015 | 12.85 | 14.78 | 11.97 | 13.12 | 457,464 | +1.53(+13.20%) |
Nov 04, 2015 | 11.20 | 11.61 | 11.11 | 11.59 | 144,227 | +0.47(+4.23%) |
Nov 03, 2015 | 11.13 | 11.68 | 10.95 | 11.12 | 170,150 | -0.12(-1.07%) |
Nov 02, 2015 | 10.56 | 11.60 | 10.56 | 11.24 | 228,833 | +0.58(+5.44%) |
Oct 30, 2015 | 10.50 | 11.23 | 10.50 | 10.66 | 86,475 | +0.15(+1.43%) |
Oct 29, 2015 | 10.40 | 10.75 | 10.36 | 10.51 | 151,995 | +0.02(+0.19%) |
Oct 28, 2015 | 10.44 | 10.73 | 10.32 | 10.49 | 81,732 | -0.02(-0.19%) |
Oct 27, 2015 | 10.00 | 10.89 | 9.850 | 10.51 | 266,999 | +0.41(+4.06%) |
Oct 26, 2015 | 9.620 | 10.17 | 9.250 | 10.10 | 141,207 | +0.39(+4.02%) |
Oct 23, 2015 | 9.570 | 10.51 | 9.480 | 9.710 | 201,387 | +0.19(+2.00%) |
Oct 22, 2015 | 9.000 | 9.670 | 8.740 | 9.520 | 174,771 | +0.39(+4.27%) |
Oct 21, 2015 | 9.490 | 9.880 | 8.710 | 9.130 | 371,561 | -0.36(-3.79%) |
Oct 20, 2015 | 8.500 | 9.790 | 8.400 | 9.490 | 555,258 | +1.29(+15.73%) |
Oct 19, 2015 | 7.330 | 8.720 | 7.120 | 8.200 | 1,132,467 | +0.92(+12.64%) |
Oct 16, 2015 | 7.580 | 7.600 | 7.150 | 7.280 | 152,327 | -0.25(-3.32%) |
Oct 15, 2015 | 7.530 | 7.830 | 7.070 | 7.530 | 520,698 | +0.00(+0.00%) |
Oct 14, 2015 | 7.950 | 8.330 | 7.319 | 7.530 | 270,367 | -0.43(-5.40%) |
Oct 13, 2015 | 7.750 | 8.480 | 7.250 | 7.960 | 391,619 | +0.37(+4.87%) |
Oct 12, 2015 | 8.050 | 8.420 | 7.130 | 7.590 | 368,819 | -0.42(-5.24%) |
Oct 09, 2015 | 8.290 | 8.290 | 7.860 | 8.010 | 130,042 | -0.20(-2.44%) |
Oct 08, 2015 | 8.730 | 8.730 | 8.005 | 8.210 | 141,779 | -0.50(-5.74%) |
Oct 07, 2015 | 8.960 | 9.480 | 8.410 | 8.710 | 134,503 | -0.21(-2.35%) |
Oct 06, 2015 | 8.980 | 9.900 | 8.380 | 8.920 | 464,039 | +0.09(+1.02%) |
Oct 05, 2015 | 9.320 | 9.550 | 8.780 | 8.830 | 344,735 | -0.48(-5.16%) |
Oct 02, 2015 | 9.730 | 9.990 | 8.900 | 9.310 | 157,758 | -0.91(-8.90%) |
Oct 01, 2015 | 11.95 | 12.19 | 9.510 | 10.22 | 466,083 | -1.75(-14.62%) |
Sep 30, 2015 | 11.80 | 12.57 | 11.50 | 11.97 | 194,273 | +0.26(+2.22%) |
Sep 29, 2015 | 11.71 | 12.05 | 11.41 | 11.71 | 205,109 | +0.04(+0.34%) |
Sep 28, 2015 | 11.41 | 11.92 | 11.41 | 11.67 | 610,239 | +0.13(+1.13%) |
Sep 25, 2015 | 12.52 | 12.75 | 11.13 | 11.54 | 168,377 | -0.60(-4.94%) |
Sep 24, 2015 | 11.63 | 12.45 | 11.54 | 12.14 | 93,035 | +0.34(+2.88%) |
Sep 23, 2015 | 11.79 | 12.14 | 11.49 | 11.80 | 61,236 | +0.10(+0.85%) |
Sep 22, 2015 | 11.58 | 12.39 | 11.15 | 11.70 | 125,227 | -0.07(-0.59%) |
Sep 21, 2015 | 12.67 | 12.92 | 11.50 | 11.77 | 70,557 | -0.80(-6.36%) |
Sep 18, 2015 | 12.99 | 13.38 | 12.01 | 12.57 | 87,052 | -0.48(-3.68%) |
Sep 17, 2015 | 12.58 | 13.47 | 12.48 | 13.05 | 74,322 | +0.40(+3.16%) |
Sep 16, 2015 | 12.60 | 12.99 | 12.34 | 12.65 | 56,900 | +0.00(+0.00%) |
Sep 15, 2015 | 11.62 | 12.84 | 11.42 | 12.65 | 156,386 | +0.98(+8.40%) |
Sep 14, 2015 | 11.31 | 11.71 | 11.03 | 11.67 | 236,685 | +0.34(+3.00%) |
Sep 11, 2015 | 11.27 | 11.41 | 10.96 | 11.33 | 104,584 | +0.02(+0.18%) |
Sep 10, 2015 | 11.24 | 11.45 | 10.78 | 11.31 | 71,828 | +0.07(+0.62%) |
Sep 09, 2015 | 11.48 | 11.50 | 11.03 | 11.24 | 95,533 | +0.03(+0.27%) |
Sep 08, 2015 | 11.38 | 11.38 | 10.99 | 11.21 | 38,335 | +0.08(+0.72%) |
Sep 04, 2015 | 11.03 | 11.13 | 11.13 | 11.13 | 84,600 | -0.17(-1.50%) |
Sep 03, 2015 | 11.66 | 11.66 | 10.88 | 11.30 | 68,572 | -0.25(-2.16%) |
Sep 02, 2015 | 11.53 | 11.62 | 10.71 | 11.55 | 51,960 | +0.25(+2.21%) |
Sep 01, 2015 | 10.64 | 11.84 | 10.64 | 11.30 | 167,547 | +0.34(+3.10%) |
Aug 31, 2015 | 11.65 | 11.77 | 10.56 | 10.96 | 149,485 | -0.70(-6.00%) |
Aug 28, 2015 | 11.16 | 11.92 | 11.10 | 11.66 | 132,277 | +0.38(+3.37%) |
Aug 27, 2015 | 11.66 | 12.13 | 11.17 | 11.28 | 86,664 | -0.17(-1.48%) |
Aug 26, 2015 | 11.45 | 12.04 | 11.02 | 11.45 | 216,254 | +0.00(+0.00%) |
Aug 25, 2015 | 11.30 | 12.26 | 11.30 | 11.45 | 154,931 | +0.35(+3.15%) |
Aug 24, 2015 | 11.63 | 12.20 | 10.01 | 11.10 | 252,161 | -1.43(-11.41%) |
Aug 21, 2015 | 13.35 | 14.65 | 12.48 | 12.53 | 371,940 | -2.24(-15.17%) |
Aug 20, 2015 | 14.65 | 15.32 | 14.57 | 14.77 | 87,656 | +0.01(+0.07%) |
Aug 19, 2015 | 15.33 | 15.65 | 14.75 | 14.76 | 96,106 | -0.70(-4.53%) |
Aug 18, 2015 | 15.44 | 16.00 | 15.31 | 15.46 | 115,478 | -0.07(-0.45%) |
Aug 17, 2015 | 14.20 | 16.09 | 14.11 | 15.53 | 123,056 | +1.17(+8.15%) |
Aug 14, 2015 | 14.22 | 14.46 | 13.63 | 14.36 | 86,772 | +0.06(+0.42%) |
Aug 13, 2015 | 14.06 | 14.76 | 13.28 | 14.30 | 343,306 | +0.31(+2.22%) |
Aug 12, 2015 | 13.50 | 14.58 | 13.03 | 13.99 | 247,356 | +0.52(+3.86%) |
Aug 11, 2015 | 14.14 | 14.23 | 12.97 | 13.47 | 636,150 | -0.26(-1.89%) |
Aug 10, 2015 | 13.70 | 14.66 | 13.46 | 13.73 | 516,987 | +0.04(+0.29%) |
Aug 07, 2015 | 14.85 | 14.85 | 13.55 | 13.69 | 189,025 | -1.24(-8.31%) |
Aug 06, 2015 | 14.76 | 15.15 | 14.65 | 14.93 | 223,383 | +0.11(+0.74%) |
Aug 05, 2015 | 14.45 | 15.00 | 14.26 | 14.82 | 519,030 | +0.49(+3.42%) |
Aug 04, 2015 | 14.75 | 15.03 | 14.27 | 14.33 | 83,868 | -0.64(-4.28%) |
Aug 03, 2015 | 15.11 | 15.92 | 14.75 | 14.97 | 85,410 | -0.08(-0.53%) |
Jul 31, 2015 | 15.10 | 15.81 | 14.99 | 15.05 | 74,891 | -0.05(-0.33%) |
Jul 30, 2015 | 16.29 | 16.29 | 15.05 | 15.10 | 231,903 | -1.16(-7.13%) |
Jul 29, 2015 | 15.26 | 16.99 | 15.26 | 16.26 | 122,567 | +0.96(+6.27%) |
Jul 28, 2015 | 14.90 | 15.49 | 14.31 | 15.30 | 291,797 | +0.49(+3.31%) |
Jul 27, 2015 | 15.75 | 15.80 | 14.67 | 14.81 | 196,907 | -1.00(-6.33%) |
Jul 24, 2015 | 16.64 | 17.83 | 15.80 | 15.81 | 121,056 | -0.78(-4.70%) |
Jul 23, 2015 | 17.77 | 18.21 | 16.31 | 16.59 | 132,776 | -1.08(-6.11%) |
Jul 22, 2015 | 19.36 | 19.36 | 17.62 | 17.67 | 162,808 | -1.69(-8.73%) |
Jul 21, 2015 | 18.89 | 19.44 | 18.01 | 19.36 | 339,740 | +0.62(+3.31%) |
Jul 20, 2015 | 20.18 | 20.43 | 18.40 | 18.74 | 419,935 | -1.50(-7.41%) |
Jul 17, 2015 | 19.25 | 20.45 | 18.70 | 20.24 | 437,292 | +1.07(+5.58%) |
Jul 16, 2015 | 17.41 | 19.40 | 17.41 | 19.17 | 625,721 | +1.80(+10.36%) |
Jul 15, 2015 | 17.70 | 17.99 | 17.04 | 17.37 | 826,075 | +0.31(+1.82%) |
Jul 14, 2015 | 16.01 | 17.74 | 15.99 | 17.06 | 466,230 | +1.04(+6.49%) |
Jul 13, 2015 | 15.82 | 16.64 | 15.50 | 16.02 | 812,924 | +0.36(+2.30%) |
Jul 10, 2015 | 16.35 | 16.76 | 15.55 | 15.66 | 611,520 | -0.57(-3.51%) |
Jul 09, 2015 | 16.40 | 16.77 | 15.82 | 16.23 | 175,771 | +0.13(+0.81%) |
Jul 08, 2015 | 17.24 | 17.91 | 16.04 | 16.10 | 312,248 | -1.35(-7.74%) |
Jul 07, 2015 | 17.72 | 17.89 | 16.91 | 17.45 | 231,845 | -0.23(-1.30%) |
Jul 06, 2015 | 17.97 | 17.99 | 17.36 | 17.68 | 29,674 | -0.31(-1.72%) |
Jul 02, 2015 | 18.02 | 17.99 | 17.99 | 17.99 | 48,500 | +0.43(+2.45%) |
Jul 01, 2015 | 18.57 | 18.84 | 17.18 | 17.56 | 476,146 | -0.77(-4.20%) |
Jun 30, 2015 | 18.08 | 18.56 | 18.03 | 18.33 | 113,043 | +0.31(+1.72%) |
Jun 29, 2015 | 18.26 | 18.61 | 17.98 | 18.02 | 228,764 | -0.48(-2.59%) |
Jun 26, 2015 | 17.89 | 18.54 | 17.72 | 18.50 | 539,712 | +0.61(+3.41%) |
Jun 25, 2015 | 19.43 | 19.77 | 17.78 | 17.89 | 95,836 | -1.39(-7.21%) |
Jun 24, 2015 | 19.74 | 19.94 | 19.00 | 19.28 | 168,140 | -0.41(-2.08%) |
Jun 23, 2015 | 20.34 | 20.34 | 19.58 | 19.69 | 250,685 | -0.62(-3.05%) |
Jun 22, 2015 | 20.00 | 20.58 | 19.95 | 20.31 | 132,982 | +0.46(+2.32%) |
Jun 19, 2015 | 20.00 | 20.34 | 19.80 | 19.85 | 173,953 | -0.10(-0.50%) |
Jun 18, 2015 | 19.98 | 21.00 | 19.83 | 19.95 | 420,768 | -0.07(-0.35%) |
Jun 17, 2015 | 21.32 | 21.35 | 19.65 | 20.02 | 752,933 | -1.10(-5.21%) |
Jun 16, 2015 | 20.25 | 21.57 | 20.05 | 21.12 | 304,858 | +1.32(+6.67%) |
Jun 15, 2015 | 19.27 | 20.42 | 19.00 | 19.80 | 425,898 | +0.51(+2.64%) |
Jun 12, 2015 | 17.64 | 19.49 | 17.50 | 19.29 | 320,280 | +1.88(+10.80%) |
Jun 11, 2015 | 17.00 | 17.56 | 17.00 | 17.41 | 249,820 | +0.38(+2.23%) |
Jun 10, 2015 | 16.40 | 17.40 | 16.35 | 17.03 | 263,254 | +0.60(+3.65%) |
Jun 09, 2015 | 16.97 | 17.06 | 16.06 | 16.43 | 187,811 | +0.33(+2.05%) |
Jun 08, 2015 | 15.40 | 16.33 | 15.15 | 16.10 | 297,518 | +0.76(+4.95%) |
Jun 05, 2015 | 15.45 | 15.45 | 15.05 | 15.34 | 153,258 | +0.24(+1.59%) |
Jun 04, 2015 | 15.00 | 15.25 | 14.90 | 15.10 | 234,198 | -0.03(-0.20%) |
Jun 03, 2015 | 14.70 | 15.16 | 14.65 | 15.13 | 242,996 | +0.32(+2.16%) |
Jun 02, 2015 | 14.50 | 15.05 | 14.40 | 14.81 | 415,373 | -0.01(-0.07%) |
Jun 01, 2015 | 16.10 | 16.10 | 13.75 | 14.82 | 607,498 | -0.61(-3.95%) |
May 29, 2015 | 15.62 | 15.62 | 15.22 | 15.43 | 355,166 | +0.10(+0.65%) |
May 28, 2015 | 15.31 | 15.60 | 15.00 | 15.33 | 283,375 | -0.29(-1.86%) |
May 27, 2015 | 15.20 | 15.67 | 14.79 | 15.62 | 146,469 | +0.39(+2.56%) |
May 26, 2015 | 15.58 | 15.75 | 15.06 | 15.23 | 126,758 | -0.37(-2.37%) |
May 22, 2015 | 14.84 | 15.60 | 15.60 | 15.60 | 78,600 | +0.52(+3.45%) |
May 21, 2015 | 15.69 | 15.69 | 15.00 | 15.08 | 64,138 | -0.12(-0.79%) |
May 20, 2015 | 15.90 | 16.23 | 14.00 | 15.20 | 604,987 | -0.78(-4.88%) |
May 19, 2015 | 16.50 | 16.66 | 15.96 | 15.98 | 288,371 | -0.63(-3.79%) |
May 18, 2015 | 16.88 | 17.15 | 16.60 | 16.61 | 318,472 | -0.24(-1.42%) |
May 15, 2015 | 17.01 | 17.09 | 16.80 | 16.85 | 610,222 | -0.08(-0.47%) |
May 14, 2015 | 17.08 | 17.08 | 16.85 | 16.93 | 373,213 | -0.01(-0.06%) |
May 13, 2015 | 16.85 | 17.02 | 16.84 | 16.94 | 342,297 | +0.06(+0.36%) |
May 12, 2015 | 17.00 | 17.05 | 16.75 | 16.88 | 338,293 | -0.12(-0.71%) |
May 11, 2015 | 17.47 | 17.47 | 16.86 | 17.00 | 240,549 | -0.18(-1.05%) |
May 08, 2015 | 17.25 | 17.69 | 16.59 | 17.18 | 884,123 | -0.05(-0.29%) |
May 07, 2015 | 15.75 | 17.25 | 15.75 | 17.23 | 1,766,523 | +1.23(+7.69%) |