Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.92 | 21.66 | 18.35 | 21.51 | 162,430 | +0.99(+4.82%) |
Apr 28, 2016 | 20.51 | 21.38 | 20.40 | 20.52 | 170,191 | +0.05(+0.23%) |
Apr 27, 2016 | 20.42 | 20.98 | 20.09 | 20.48 | 153,622 | +0.10(+0.51%) |
Apr 26, 2016 | 19.74 | 20.53 | 18.58 | 20.37 | 143,321 | +0.83(+4.23%) |
Apr 25, 2016 | 19.49 | 19.94 | 19.15 | 19.54 | 241,297 | -0.01(-0.05%) |
Apr 22, 2016 | 18.30 | 19.58 | 18.30 | 19.55 | 172,744 | +1.33(+7.31%) |
Apr 21, 2016 | 18.31 | 18.72 | 17.84 | 18.22 | 74,787 | -0.10(-0.52%) |
Apr 20, 2016 | 18.38 | 18.86 | 18.25 | 18.32 | 124,296 | -0.09(-0.47%) |
Apr 19, 2016 | 18.46 | 18.78 | 18.14 | 18.40 | 82,081 | +0.11(+0.62%) |
Apr 18, 2016 | 17.61 | 18.45 | 17.48 | 18.29 | 65,740 | +0.49(+2.78%) |
Apr 15, 2016 | 17.24 | 17.93 | 17.03 | 17.79 | 86,167 | +0.43(+2.46%) |
Apr 14, 2016 | 16.70 | 17.45 | 16.51 | 17.37 | 69,036 | +0.67(+3.99%) |
Apr 13, 2016 | 16.49 | 17.01 | 16.39 | 16.70 | 91,257 | +0.38(+2.33%) |
Apr 12, 2016 | 16.34 | 17.04 | 16.14 | 16.32 | 78,360 | +0.02(+0.12%) |
Apr 11, 2016 | 16.21 | 16.89 | 16.11 | 16.30 | 86,081 | +0.20(+1.24%) |
Apr 08, 2016 | 15.19 | 16.13 | 15.19 | 16.10 | 102,540 | +1.17(+7.83%) |
Apr 07, 2016 | 15.03 | 15.50 | 14.77 | 14.93 | 103,385 | -0.30(-2.00%) |
Apr 06, 2016 | 15.40 | 15.59 | 14.66 | 15.24 | 98,562 | -0.21(-1.35%) |
Apr 05, 2016 | 15.74 | 15.77 | 15.26 | 15.45 | 100,508 | -0.47(-2.93%) |
Apr 04, 2016 | 16.82 | 16.82 | 15.77 | 15.91 | 79,613 | -0.75(-4.51%) |
Apr 01, 2016 | 16.33 | 16.74 | 16.26 | 16.66 | 81,877 | +0.20(+1.21%) |
Mar 31, 2016 | 16.11 | 16.64 | 15.98 | 16.46 | 144,709 | +0.33(+2.06%) |
Mar 30, 2016 | 16.17 | 16.64 | 15.89 | 16.13 | 88,690 | -0.02(-0.12%) |
Mar 29, 2016 | 15.45 | 16.21 | 15.13 | 16.15 | 110,577 | +0.58(+3.73%) |
Mar 28, 2016 | 15.86 | 15.94 | 15.08 | 15.57 | 38,544 | -0.29(-1.86%) |
Mar 24, 2016 | 14.78 | 15.86 | 15.86 | 15.86 | 64,977 | +0.86(+5.70%) |
Mar 23, 2016 | 15.39 | 15.75 | 15.00 | 15.01 | 57,895 | -0.50(-3.25%) |
Mar 22, 2016 | 15.26 | 15.72 | 15.19 | 15.51 | 47,354 | +0.06(+0.37%) |
Mar 21, 2016 | 15.73 | 16.08 | 15.14 | 15.46 | 100,930 | -0.60(-3.73%) |
Mar 18, 2016 | 15.40 | 16.07 | 15.40 | 16.05 | 135,062 | +0.79(+5.17%) |
Mar 17, 2016 | 14.51 | 15.47 | 14.06 | 15.27 | 104,992 | +0.82(+5.66%) |
Mar 16, 2016 | 14.09 | 14.67 | 13.98 | 14.45 | 59,062 | +0.33(+2.36%) |
Mar 15, 2016 | 14.45 | 14.45 | 13.95 | 14.11 | 52,998 | -0.56(-3.82%) |
Mar 14, 2016 | 14.13 | 15.22 | 13.71 | 14.68 | 61,731 | +0.59(+4.19%) |
Mar 11, 2016 | 14.16 | 14.25 | 13.82 | 14.09 | 45,649 | +0.12(+0.89%) |
Mar 10, 2016 | 13.56 | 14.17 | 12.94 | 13.96 | 76,163 | +0.42(+3.09%) |
Mar 09, 2016 | 14.18 | 14.24 | 12.84 | 13.54 | 61,343 | -0.61(-4.30%) |
Mar 08, 2016 | 14.52 | 14.65 | 13.80 | 14.15 | 140,573 | -0.46(-3.13%) |
Mar 07, 2016 | 12.97 | 14.75 | 12.97 | 14.61 | 203,696 | +1.70(+13.19%) |
Mar 04, 2016 | 12.74 | 13.67 | 12.70 | 12.91 | 121,052 | +0.30(+2.41%) |
Mar 03, 2016 | 11.86 | 13.08 | 11.86 | 12.60 | 70,508 | +0.70(+5.92%) |
Mar 02, 2016 | 10.83 | 12.32 | 10.83 | 11.90 | 62,665 | +1.08(+10.03%) |
Mar 01, 2016 | 10.31 | 10.83 | 10.13 | 10.81 | 67,821 | +0.62(+6.06%) |
Feb 29, 2016 | 10.38 | 10.43 | 10.10 | 10.20 | 85,448 | -0.10(-1.02%) |
Feb 26, 2016 | 9.967 | 10.43 | 9.910 | 10.30 | 52,758 | +0.50(+5.15%) |
Feb 25, 2016 | 9.293 | 9.948 | 9.027 | 9.796 | 91,175 | -0.36(-3.55%) |
Feb 24, 2016 | 10.19 | 10.49 | 9.625 | 10.16 | 88,432 | -0.04(-0.37%) |
Feb 23, 2016 | 10.32 | 10.90 | 9.948 | 10.19 | 187,083 | -0.13(-1.29%) |
Feb 22, 2016 | 10.68 | 11.24 | 10.32 | 10.33 | 80,374 | -0.18(-1.72%) |
Feb 19, 2016 | 10.28 | 10.73 | 10.21 | 10.51 | 47,133 | +0.14(+1.37%) |
Feb 18, 2016 | 10.60 | 10.88 | 10.10 | 10.37 | 41,278 | -0.21(-1.97%) |
Feb 17, 2016 | 10.58 | 11.05 | 10.57 | 10.57 | 38,980 | +0.12(+1.18%) |
Feb 16, 2016 | 10.28 | 10.57 | 10.09 | 10.45 | 28,251 | +0.21(+2.04%) |
Feb 12, 2016 | 9.711 | 10.24 | 10.24 | 10.24 | 54,885 | +0.71(+7.47%) |
Feb 11, 2016 | 8.942 | 9.844 | 8.942 | 9.530 | 41,043 | +0.43(+4.69%) |
Feb 10, 2016 | 9.388 | 9.687 | 9.084 | 9.103 | 29,906 | -0.25(-2.64%) |
Feb 09, 2016 | 9.492 | 9.663 | 9.027 | 9.350 | 28,285 | -0.28(-2.86%) |
Feb 08, 2016 | 9.834 | 9.863 | 9.303 | 9.625 | 31,218 | -0.28(-2.78%) |
Feb 05, 2016 | 10.18 | 10.37 | 10.16 | 9.901 | 51,535 | -0.26(-2.52%) |
Feb 04, 2016 | 9.198 | 10.54 | 9.198 | 10.16 | 46,192 | +1.02(+11.11%) |
Feb 03, 2016 | 8.752 | 9.341 | 8.667 | 9.141 | 94,372 | +0.53(+6.17%) |
Feb 02, 2016 | 8.600 | 8.819 | 7.999 | 8.610 | 47,683 | -0.16(-1.84%) |
Feb 01, 2016 | 8.724 | 8.894 | 8.277 | 8.771 | 41,891 | -0.09(-1.07%) |
Jan 29, 2016 | 7.974 | 8.980 | 7.974 | 8.866 | 79,571 | +0.85(+10.66%) |
Jan 28, 2016 | 7.993 | 8.050 | 7.812 | 8.012 | 46,418 | +0.15(+1.93%) |
Jan 27, 2016 | 8.088 | 8.258 | 7.774 | 7.860 | 54,025 | -0.27(-3.27%) |
Jan 26, 2016 | 7.983 | 8.154 | 7.660 | 8.126 | 124,543 | +0.26(+3.26%) |
Jan 25, 2016 | 8.145 | 8.230 | 7.841 | 7.869 | 55,413 | -0.23(-2.81%) |
Jan 22, 2016 | 8.192 | 8.287 | 7.993 | 8.097 | 49,194 | +0.13(+1.67%) |
Jan 21, 2016 | 8.325 | 8.496 | 7.926 | 7.964 | 84,504 | -0.32(-3.89%) |
Jan 20, 2016 | 8.059 | 8.372 | 7.575 | 8.287 | 92,401 | +0.06(+0.69%) |
Jan 19, 2016 | 8.809 | 8.809 | 7.974 | 8.230 | 95,110 | -0.57(-6.47%) |
Jan 15, 2016 | 8.553 | 8.800 | 8.800 | 8.800 | 129,681 | +0.06(+0.65%) |
Jan 14, 2016 | 8.932 | 9.103 | 8.607 | 8.743 | 64,649 | -0.22(-2.44%) |
Jan 13, 2016 | 9.265 | 9.530 | 8.866 | 8.961 | 79,116 | -0.16(-1.77%) |
Jan 12, 2016 | 9.341 | 9.398 | 8.629 | 9.122 | 122,815 | -0.07(-0.72%) |
Jan 11, 2016 | 10.11 | 10.11 | 9.103 | 9.189 | 98,359 | -0.90(-8.94%) |
Jan 08, 2016 | 10.44 | 10.67 | 10.02 | 10.09 | 58,678 | -0.34(-3.28%) |
Jan 07, 2016 | 10.80 | 11.01 | 10.32 | 10.43 | 63,686 | -0.64(-5.75%) |
Jan 06, 2016 | 10.77 | 11.36 | 10.77 | 11.07 | 59,587 | +0.00(+0.00%) |
Jan 05, 2016 | 11.04 | 11.13 | 10.84 | 11.07 | 46,771 | -0.07(-0.60%) |
Jan 04, 2016 | 10.64 | 11.23 | 10.18 | 11.13 | 78,547 | +0.14(+1.30%) |
Dec 31, 2015 | 10.87 | 10.99 | 10.99 | 10.99 | 76,165 | +0.16(+1.49%) |
Dec 30, 2015 | 10.67 | 10.97 | 10.57 | 10.83 | 38,669 | +0.13(+1.24%) |
Dec 29, 2015 | 10.27 | 10.75 | 10.18 | 10.70 | 44,338 | +0.52(+5.13%) |
Dec 28, 2015 | 10.54 | 10.65 | 10.08 | 10.18 | 52,684 | -0.50(-4.71%) |
Dec 24, 2015 | 10.86 | 10.68 | 10.68 | 10.68 | 36,344 | -0.18(-1.66%) |
Dec 23, 2015 | 10.76 | 11.17 | 10.59 | 10.86 | 112,122 | +0.18(+1.69%) |
Dec 22, 2015 | 9.948 | 10.69 | 9.853 | 10.68 | 56,478 | +0.78(+7.86%) |
Dec 21, 2015 | 9.027 | 9.910 | 8.904 | 9.901 | 118,608 | +0.84(+9.21%) |
Dec 18, 2015 | 9.151 | 9.388 | 8.914 | 9.065 | 285,596 | -0.09(-1.04%) |
Dec 17, 2015 | 8.999 | 9.198 | 8.790 | 9.160 | 79,811 | +0.09(+1.05%) |
Dec 16, 2015 | 8.581 | 9.094 | 8.524 | 9.065 | 174,261 | +0.29(+3.36%) |
Dec 15, 2015 | 9.654 | 9.796 | 8.619 | 8.771 | 86,192 | -0.79(-8.24%) |
Dec 14, 2015 | 9.578 | 9.967 | 9.483 | 9.559 | 82,434 | -0.07(-0.69%) |
Dec 11, 2015 | 9.739 | 9.872 | 9.502 | 9.625 | 68,215 | -0.34(-3.43%) |
Dec 10, 2015 | 9.749 | 10.13 | 9.654 | 9.967 | 117,173 | +0.21(+2.14%) |
Dec 09, 2015 | 9.606 | 10.19 | 9.530 | 9.758 | 71,206 | +0.15(+1.58%) |
Dec 08, 2015 | 10.04 | 10.04 | 9.483 | 9.606 | 66,689 | -0.55(-5.42%) |
Dec 07, 2015 | 10.76 | 10.83 | 10.07 | 10.16 | 52,373 | -0.73(-6.71%) |
Dec 04, 2015 | 10.63 | 10.91 | 10.48 | 10.89 | 46,956 | +0.24(+2.23%) |
Dec 03, 2015 | 10.82 | 10.92 | 10.37 | 10.65 | 63,144 | -0.09(-0.88%) |
Dec 02, 2015 | 10.72 | 10.91 | 10.45 | 10.75 | 48,646 | -0.01(-0.09%) |
Dec 01, 2015 | 10.66 | 10.99 | 10.55 | 10.76 | 86,207 | +0.07(+0.62%) |
Nov 30, 2015 | 10.52 | 10.89 | 10.44 | 10.69 | 53,068 | +0.21(+1.99%) |
Nov 27, 2015 | 10.61 | 10.63 | 10.38 | 10.48 | 25,793 | -0.16(-1.52%) |
Nov 25, 2015 | 10.60 | 10.64 | 10.64 | 10.64 | 23,745 | +0.05(+0.45%) |
Nov 24, 2015 | 10.16 | 10.60 | 9.921 | 10.59 | 32,827 | +0.45(+4.39%) |
Nov 23, 2015 | 10.21 | 10.54 | 10.07 | 10.15 | 62,860 | -0.03(-0.28%) |
Nov 20, 2015 | 10.49 | 10.50 | 10.13 | 10.18 | 67,694 | -0.26(-2.45%) |
Nov 19, 2015 | 10.74 | 11.07 | 10.41 | 10.43 | 81,627 | -0.39(-3.59%) |
Nov 18, 2015 | 10.48 | 10.91 | 10.39 | 10.82 | 69,649 | +0.45(+4.39%) |
Nov 17, 2015 | 10.35 | 10.71 | 9.968 | 10.37 | 106,333 | +0.03(+0.27%) |
Nov 16, 2015 | 10.19 | 10.38 | 9.873 | 10.34 | 54,740 | +0.10(+1.02%) |
Nov 13, 2015 | 10.03 | 10.47 | 9.954 | 10.23 | 52,279 | +0.17(+1.69%) |
Nov 12, 2015 | 10.27 | 10.29 | 9.959 | 10.06 | 68,980 | -0.36(-3.45%) |
Nov 11, 2015 | 10.84 | 11.37 | 10.29 | 10.42 | 49,049 | -0.38(-3.51%) |
Nov 10, 2015 | 10.39 | 10.98 | 10.22 | 10.80 | 108,912 | +0.41(+3.92%) |
Nov 09, 2015 | 9.949 | 10.52 | 9.864 | 10.39 | 92,902 | +0.45(+4.48%) |
Nov 06, 2015 | 9.087 | 9.997 | 9.068 | 9.949 | 126,956 | +0.79(+8.58%) |
Nov 05, 2015 | 9.921 | 9.921 | 9.002 | 9.163 | 129,117 | -0.76(-7.64%) |
Nov 04, 2015 | 10.18 | 10.18 | 9.675 | 9.921 | 85,670 | -0.14(-1.41%) |
Nov 03, 2015 | 9.296 | 10.12 | 9.296 | 10.06 | 135,582 | +0.77(+8.26%) |
Nov 02, 2015 | 9.068 | 9.419 | 9.068 | 9.296 | 43,452 | +0.23(+2.51%) |
Oct 30, 2015 | 9.305 | 9.305 | 8.877 | 9.068 | 44,450 | -0.17(-1.85%) |
Oct 29, 2015 | 9.390 | 9.665 | 8.898 | 9.239 | 31,178 | -0.23(-2.40%) |
Oct 28, 2015 | 8.954 | 9.495 | 8.803 | 9.466 | 146,498 | +0.50(+5.60%) |
Oct 27, 2015 | 9.390 | 9.390 | 8.793 | 8.964 | 117,535 | -0.46(-4.92%) |
Oct 26, 2015 | 9.930 | 9.987 | 9.419 | 9.428 | 66,827 | -0.53(-5.33%) |
Oct 23, 2015 | 9.580 | 10.09 | 9.580 | 9.959 | 73,820 | +0.45(+4.79%) |
Oct 22, 2015 | 9.542 | 10.06 | 9.333 | 9.504 | 126,776 | +0.02(+0.20%) |
Oct 21, 2015 | 9.068 | 9.551 | 8.954 | 9.485 | 125,107 | +0.48(+5.37%) |
Oct 20, 2015 | 9.314 | 9.381 | 8.945 | 9.002 | 51,924 | -0.31(-3.36%) |
Oct 19, 2015 | 10.09 | 10.09 | 9.239 | 9.314 | 129,979 | -0.78(-7.70%) |
Oct 16, 2015 | 11.02 | 11.02 | 10.03 | 10.09 | 79,511 | -0.95(-8.58%) |
Oct 15, 2015 | 10.52 | 11.12 | 10.34 | 11.04 | 48,973 | +0.52(+4.95%) |
Oct 14, 2015 | 10.76 | 10.88 | 10.39 | 10.52 | 87,717 | -0.27(-2.55%) |
Oct 13, 2015 | 10.57 | 10.88 | 10.30 | 10.79 | 80,142 | +0.15(+1.42%) |
Oct 12, 2015 | 11.44 | 11.44 | 10.56 | 10.64 | 61,956 | -0.77(-6.73%) |
Oct 09, 2015 | 11.46 | 11.75 | 11.36 | 11.41 | 123,909 | -0.14(-1.23%) |
Oct 08, 2015 | 11.74 | 11.76 | 11.26 | 11.55 | 69,713 | -0.23(-1.93%) |
Oct 07, 2015 | 11.66 | 11.94 | 11.29 | 11.78 | 197,726 | +0.19(+1.64%) |
Oct 06, 2015 | 11.00 | 11.74 | 10.75 | 11.59 | 119,929 | +0.64(+5.89%) |
Oct 05, 2015 | 9.959 | 11.48 | 9.959 | 10.94 | 152,083 | +1.17(+11.92%) |
Oct 02, 2015 | 9.381 | 9.836 | 9.277 | 9.779 | 77,706 | +0.35(+3.72%) |
Oct 01, 2015 | 9.532 | 9.921 | 9.191 | 9.428 | 130,770 | +0.00(+0.00%) |
Sep 30, 2015 | 9.381 | 9.561 | 9.191 | 9.428 | 98,057 | +0.14(+1.53%) |
Sep 29, 2015 | 9.400 | 9.542 | 9.116 | 9.286 | 112,153 | -0.03(-0.31%) |
Sep 28, 2015 | 9.466 | 9.466 | 9.210 | 9.314 | 114,789 | -0.14(-1.50%) |
Sep 25, 2015 | 9.466 | 9.646 | 8.898 | 9.457 | 197,881 | +0.10(+1.11%) |
Sep 24, 2015 | 8.964 | 9.495 | 8.779 | 9.352 | 166,144 | +0.34(+3.79%) |
Sep 23, 2015 | 9.608 | 9.608 | 8.784 | 9.011 | 207,104 | -0.61(-6.31%) |
Sep 22, 2015 | 9.722 | 9.750 | 9.248 | 9.618 | 193,100 | -0.12(-1.26%) |
Sep 21, 2015 | 10.48 | 10.52 | 9.513 | 9.741 | 147,866 | -0.98(-9.11%) |
Sep 18, 2015 | 11.59 | 11.71 | 10.43 | 10.72 | 118,954 | -1.03(-8.79%) |
Sep 17, 2015 | 11.54 | 12.25 | 11.37 | 11.75 | 95,567 | +0.24(+2.06%) |
Sep 16, 2015 | 11.20 | 11.55 | 11.13 | 11.51 | 37,301 | +0.39(+3.49%) |
Sep 15, 2015 | 11.01 | 11.18 | 10.51 | 11.12 | 51,063 | +0.19(+1.73%) |
Sep 14, 2015 | 10.96 | 11.14 | 10.80 | 10.93 | 157,254 | +0.00(+0.00%) |
Sep 11, 2015 | 11.08 | 11.38 | 10.79 | 10.93 | 83,918 | -0.15(-1.37%) |
Sep 10, 2015 | 11.48 | 11.49 | 10.97 | 11.09 | 94,481 | -0.44(-3.78%) |
Sep 09, 2015 | 12.01 | 12.01 | 11.29 | 11.52 | 92,839 | -0.27(-2.25%) |
Sep 08, 2015 | 12.14 | 12.18 | 11.63 | 11.79 | 80,164 | -0.04(-0.32%) |
Sep 04, 2015 | 12.09 | 11.83 | 11.83 | 11.83 | 57,832 | -0.35(-2.88%) |
Sep 03, 2015 | 12.20 | 12.60 | 11.97 | 12.18 | 53,089 | +0.04(+0.31%) |
Sep 02, 2015 | 11.84 | 12.29 | 11.70 | 12.14 | 97,185 | +0.29(+2.48%) |
Sep 01, 2015 | 12.08 | 12.27 | 11.69 | 11.84 | 107,627 | -0.43(-3.47%) |
Aug 31, 2015 | 12.12 | 12.46 | 11.85 | 12.27 | 61,727 | +0.14(+1.17%) |
Aug 28, 2015 | 11.81 | 12.49 | 11.81 | 12.13 | 73,673 | +0.27(+2.24%) |
Aug 27, 2015 | 11.94 | 12.18 | 11.72 | 11.86 | 89,737 | +0.04(+0.32%) |
Aug 26, 2015 | 11.83 | 12.48 | 11.54 | 11.83 | 100,031 | +0.26(+2.21%) |
Aug 25, 2015 | 12.41 | 12.41 | 11.47 | 11.57 | 112,154 | -0.31(-2.63%) |
Aug 24, 2015 | 10.96 | 12.35 | 10.57 | 11.88 | 185,561 | +0.71(+6.35%) |
Aug 21, 2015 | 11.11 | 11.31 | 10.82 | 11.17 | 67,371 | -0.12(-1.09%) |
Aug 20, 2015 | 11.64 | 11.64 | 11.14 | 11.30 | 97,059 | -0.36(-3.08%) |
Aug 19, 2015 | 12.02 | 12.02 | 11.41 | 11.66 | 57,974 | -0.42(-3.45%) |
Aug 18, 2015 | 12.21 | 12.29 | 12.04 | 12.07 | 54,475 | -0.21(-1.69%) |
Aug 17, 2015 | 12.23 | 12.35 | 11.88 | 12.28 | 52,918 | +0.07(+0.54%) |
Aug 14, 2015 | 11.40 | 12.33 | 11.40 | 12.21 | 70,371 | +0.74(+6.43%) |
Aug 13, 2015 | 12.19 | 12.27 | 11.25 | 11.48 | 70,812 | -0.80(-6.55%) |
Aug 12, 2015 | 12.14 | 12.49 | 11.76 | 12.28 | 92,466 | +0.04(+0.31%) |
Aug 11, 2015 | 12.04 | 12.34 | 11.49 | 12.24 | 77,368 | -0.04(-0.31%) |
Aug 10, 2015 | 11.97 | 12.41 | 11.63 | 12.28 | 148,795 | +0.30(+2.53%) |
Aug 07, 2015 | 11.40 | 12.39 | 11.40 | 11.98 | 220,346 | +0.39(+3.35%) |
Aug 06, 2015 | 6.083 | 11.83 | 6.055 | 11.59 | 387,498 | +0.19(+1.66%) |
Aug 05, 2015 | 11.45 | 11.89 | 11.24 | 11.40 | 116,157 | -0.04(-0.33%) |
Aug 04, 2015 | 11.31 | 11.56 | 11.21 | 11.44 | 158,868 | +0.05(+0.42%) |
Aug 03, 2015 | 11.43 | 11.54 | 11.22 | 11.39 | 78,466 | -0.08(-0.66%) |
Jul 31, 2015 | 11.51 | 11.67 | 11.19 | 11.47 | 88,511 | +0.03(+0.25%) |
Jul 30, 2015 | 12.06 | 12.21 | 11.28 | 11.44 | 96,673 | -0.73(-5.99%) |
Jul 29, 2015 | 11.78 | 12.29 | 11.76 | 12.17 | 68,603 | +0.29(+2.47%) |
Jul 28, 2015 | 11.34 | 12.12 | 11.17 | 11.87 | 127,267 | +0.61(+5.46%) |
Jul 27, 2015 | 11.35 | 11.63 | 11.15 | 11.26 | 93,678 | -0.20(-1.73%) |
Jul 24, 2015 | 11.61 | 11.78 | 11.35 | 11.46 | 108,549 | -0.22(-1.86%) |
Jul 23, 2015 | 11.96 | 12.20 | 11.36 | 11.67 | 122,778 | -0.32(-2.68%) |
Jul 22, 2015 | 13.23 | 13.23 | 11.94 | 12.00 | 179,043 | -1.26(-9.49%) |
Jul 21, 2015 | 12.90 | 13.54 | 12.80 | 13.25 | 75,885 | +0.34(+2.64%) |
Jul 20, 2015 | 13.59 | 13.59 | 12.84 | 12.91 | 139,617 | -0.74(-5.41%) |
Jul 17, 2015 | 13.65 | 13.73 | 13.34 | 13.65 | 63,046 | -0.04(-0.28%) |
Jul 16, 2015 | 13.89 | 14.13 | 13.65 | 13.69 | 54,070 | -0.06(-0.41%) |
Jul 15, 2015 | 14.42 | 15.00 | 13.62 | 13.75 | 63,407 | -0.72(-4.97%) |
Jul 14, 2015 | 14.28 | 14.59 | 13.85 | 14.46 | 95,927 | +0.12(+0.86%) |
Jul 13, 2015 | 13.82 | 14.43 | 13.76 | 14.34 | 77,092 | +0.55(+3.98%) |
Jul 10, 2015 | 14.12 | 14.29 | 13.68 | 13.79 | 52,735 | -0.23(-1.62%) |
Jul 09, 2015 | 14.01 | 14.22 | 13.78 | 14.02 | 77,507 | +0.19(+1.37%) |
Jul 08, 2015 | 14.28 | 14.38 | 13.49 | 13.83 | 118,999 | -0.67(-4.63%) |
Jul 07, 2015 | 15.71 | 15.71 | 14.25 | 14.50 | 192,622 | -1.27(-8.04%) |
Jul 06, 2015 | 15.60 | 15.92 | 15.17 | 15.77 | 79,035 | -0.08(-0.48%) |
Jul 02, 2015 | 16.36 | 15.85 | 15.85 | 15.85 | 113,525 | -0.50(-3.07%) |
Jul 01, 2015 | 16.60 | 16.95 | 16.34 | 16.35 | 78,091 | -0.15(-0.92%) |
Jun 30, 2015 | 17.58 | 17.58 | 16.40 | 16.50 | 101,683 | -0.96(-5.53%) |
Jun 29, 2015 | 17.53 | 17.71 | 17.29 | 17.46 | 72,924 | -0.27(-1.55%) |
Jun 26, 2015 | 17.94 | 18.06 | 17.52 | 17.74 | 146,754 | -0.10(-0.58%) |
Jun 25, 2015 | 17.99 | 18.33 | 17.65 | 17.84 | 67,596 | -0.15(-0.84%) |
Jun 24, 2015 | 17.91 | 18.26 | 17.58 | 17.99 | 84,688 | -0.02(-0.10%) |
Jun 23, 2015 | 17.37 | 18.06 | 17.04 | 18.01 | 61,501 | +0.61(+3.48%) |
Jun 22, 2015 | 17.24 | 17.48 | 17.06 | 17.41 | 81,648 | +0.23(+1.32%) |
Jun 19, 2015 | 17.46 | 17.76 | 17.09 | 17.18 | 140,020 | -0.23(-1.30%) |
Jun 18, 2015 | 17.27 | 17.68 | 17.04 | 17.41 | 88,800 | +0.22(+1.27%) |
Jun 17, 2015 | 17.84 | 17.84 | 17.10 | 17.19 | 54,138 | -0.65(-3.66%) |
Jun 16, 2015 | 17.75 | 18.18 | 17.46 | 17.84 | 123,152 | -0.01(-0.05%) |
Jun 15, 2015 | 17.92 | 18.40 | 17.80 | 17.85 | 158,140 | -0.19(-1.05%) |
Jun 12, 2015 | 18.02 | 18.21 | 17.77 | 18.04 | 65,294 | -0.10(-0.57%) |
Jun 11, 2015 | 17.77 | 18.24 | 17.62 | 18.15 | 68,970 | +0.38(+2.13%) |
Jun 10, 2015 | 17.97 | 18.53 | 17.68 | 17.77 | 98,403 | -0.17(-0.95%) |
Jun 09, 2015 | 18.01 | 18.32 | 18.01 | 17.94 | 72,020 | -0.03(-0.16%) |
Jun 08, 2015 | 18.54 | 18.90 | 17.22 | 17.97 | 195,771 | -0.89(-4.72%) |
Jun 05, 2015 | 18.65 | 18.91 | 18.13 | 18.85 | 126,538 | +0.16(+0.86%) |
Jun 04, 2015 | 18.44 | 18.78 | 18.24 | 18.69 | 101,043 | +0.09(+0.46%) |
Jun 03, 2015 | 17.88 | 18.73 | 17.87 | 18.61 | 187,996 | +0.72(+4.02%) |
Jun 02, 2015 | 16.54 | 17.94 | 16.54 | 17.89 | 219,029 | +1.23(+7.38%) |
Jun 01, 2015 | 16.56 | 17.09 | 16.43 | 16.66 | 150,093 | +0.07(+0.40%) |
May 29, 2015 | 17.89 | 18.01 | 16.50 | 16.59 | 250,215 | -1.29(-7.20%) |
May 28, 2015 | 18.57 | 18.57 | 17.85 | 17.88 | 119,438 | -0.67(-3.62%) |
May 27, 2015 | 18.78 | 18.78 | 18.05 | 18.55 | 183,199 | -0.25(-1.31%) |
May 26, 2015 | 18.90 | 18.98 | 18.53 | 18.80 | 168,560 | -0.04(-0.20%) |
May 22, 2015 | 18.90 | 18.84 | 18.84 | 18.84 | 105,176 | -0.07(-0.35%) |
May 21, 2015 | 18.94 | 19.14 | 18.71 | 18.90 | 105,406 | +0.02(+0.10%) |
May 20, 2015 | 18.95 | 19.24 | 18.71 | 18.88 | 106,108 | -0.03(-0.15%) |
May 19, 2015 | 19.42 | 19.62 | 18.48 | 18.91 | 147,252 | -0.36(-1.86%) |
May 18, 2015 | 18.25 | 19.78 | 18.25 | 19.27 | 512,035 | +1.12(+6.20%) |
May 15, 2015 | 17.94 | 18.43 | 17.19 | 18.15 | 170,122 | +0.20(+1.11%) |
May 14, 2015 | 18.35 | 18.73 | 17.74 | 17.95 | 147,118 | -0.37(-2.01%) |
May 13, 2015 | 18.20 | 18.61 | 18.20 | 18.32 | 154,441 | +0.12(+0.68%) |
May 12, 2015 | 18.56 | 18.69 | 17.73 | 18.19 | 169,275 | -0.27(-1.48%) |
May 11, 2015 | 17.47 | 18.60 | 17.29 | 18.47 | 225,793 | +1.23(+7.13%) |
May 08, 2015 | 17.97 | 17.98 | 17.06 | 17.24 | 178,500 | -0.41(-2.30%) |
May 07, 2015 | 16.60 | 17.70 | 16.46 | 17.64 | 260,885 | +1.03(+6.20%) |
May 06, 2015 | 16.18 | 17.00 | 16.18 | 16.61 | 286,738 | +0.44(+2.75%) |
May 05, 2015 | 15.52 | 16.62 | 15.48 | 16.17 | 406,173 | +1.11(+7.34%) |
May 04, 2015 | 14.12 | 15.12 | 13.70 | 15.06 | 378,994 | +2.12(+16.35%) |