Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.70 | 14.55 | 13.16 | 13.57 | 1,335,705 | +0.09(+0.67%) |
Apr 28, 2016 | 13.34 | 13.78 | 13.00 | 13.48 | 1,187,632 | +0.36(+2.71%) |
Apr 27, 2016 | 12.77 | 13.38 | 12.36 | 13.12 | 523,355 | +0.41(+3.26%) |
Apr 26, 2016 | 13.01 | 13.05 | 12.67 | 12.71 | 515,575 | -0.24(-1.89%) |
Apr 25, 2016 | 12.97 | 13.10 | 12.76 | 12.95 | 451,771 | -0.07(-0.57%) |
Apr 22, 2016 | 13.14 | 13.26 | 12.92 | 13.03 | 1,003,864 | +0.13(+0.99%) |
Apr 21, 2016 | 12.99 | 13.18 | 12.65 | 12.90 | 841,916 | -0.04(-0.33%) |
Apr 20, 2016 | 12.45 | 13.00 | 12.45 | 12.94 | 1,158,467 | +0.40(+3.18%) |
Apr 19, 2016 | 11.93 | 12.69 | 11.93 | 12.54 | 590,772 | +0.71(+6.02%) |
Apr 18, 2016 | 11.09 | 11.90 | 11.09 | 11.83 | 361,421 | +0.55(+4.85%) |
Apr 15, 2016 | 11.48 | 11.63 | 11.29 | 11.29 | 282,284 | -0.26(-2.26%) |
Apr 14, 2016 | 11.75 | 11.75 | 11.42 | 11.55 | 531,009 | -0.01(-0.05%) |
Apr 13, 2016 | 11.68 | 11.81 | 11.38 | 11.55 | 1,091,690 | -0.10(-0.82%) |
Apr 12, 2016 | 11.30 | 11.69 | 11.27 | 11.65 | 1,396,985 | +0.34(+3.01%) |
Apr 11, 2016 | 11.24 | 11.39 | 11.16 | 11.31 | 484,726 | +0.15(+1.33%) |
Apr 08, 2016 | 11.15 | 11.52 | 11.12 | 11.16 | 549,051 | +0.13(+1.16%) |
Apr 07, 2016 | 11.13 | 11.25 | 10.92 | 11.03 | 717,177 | -0.11(-1.00%) |
Apr 06, 2016 | 11.08 | 11.27 | 11.05 | 11.14 | 660,665 | +0.13(+1.21%) |
Apr 05, 2016 | 11.21 | 11.25 | 10.90 | 11.01 | 766,359 | -0.30(-2.68%) |
Apr 04, 2016 | 11.53 | 11.66 | 11.27 | 11.31 | 964,495 | -0.28(-2.38%) |
Apr 01, 2016 | 11.57 | 11.68 | 11.30 | 11.59 | 963,689 | -0.16(-1.36%) |
Mar 31, 2016 | 11.66 | 11.86 | 11.58 | 11.75 | 1,198,324 | +0.05(+0.45%) |
Mar 30, 2016 | 11.49 | 11.82 | 11.49 | 11.69 | 994,600 | +0.24(+2.09%) |
Mar 29, 2016 | 11.54 | 11.57 | 11.30 | 11.46 | 2,117,247 | -0.16(-1.42%) |
Mar 28, 2016 | 11.49 | 11.68 | 11.46 | 11.62 | 1,247,702 | +0.06(+0.51%) |
Mar 24, 2016 | 11.54 | 11.56 | 11.56 | 11.56 | 11,947,691 | -1.71(-12.86%) |
Mar 23, 2016 | 13.64 | 13.88 | 13.20 | 13.27 | 648,158 | -0.64(-4.62%) |
Mar 22, 2016 | 13.54 | 13.96 | 13.38 | 13.91 | 430,871 | +0.15(+1.08%) |
Mar 21, 2016 | 13.32 | 14.30 | 13.12 | 13.76 | 620,596 | +0.23(+1.69%) |
Mar 18, 2016 | 13.79 | 14.35 | 13.32 | 13.53 | 11,821,776 | -0.19(-1.36%) |
Mar 17, 2016 | 13.20 | 13.78 | 13.14 | 13.72 | 1,809,065 | +0.26(+1.93%) |
Mar 16, 2016 | 13.30 | 13.74 | 13.18 | 13.46 | 1,535,469 | +0.23(+1.77%) |
Mar 15, 2016 | 12.78 | 13.32 | 12.68 | 13.22 | 1,543,974 | +0.39(+3.02%) |
Mar 14, 2016 | 12.31 | 13.46 | 12.13 | 12.84 | 1,961,569 | +0.52(+4.18%) |
Mar 11, 2016 | 12.29 | 12.73 | 12.09 | 12.32 | 3,002,660 | +0.28(+2.29%) |
Mar 10, 2016 | 11.97 | 12.17 | 11.72 | 12.05 | 1,197,526 | +0.05(+0.44%) |
Mar 09, 2016 | 11.75 | 12.13 | 11.62 | 11.99 | 438,576 | +0.37(+3.20%) |
Mar 08, 2016 | 11.93 | 12.09 | 11.54 | 11.62 | 386,418 | -0.44(-3.66%) |
Mar 07, 2016 | 12.06 | 12.40 | 11.93 | 12.06 | 549,849 | +0.16(+1.39%) |
Mar 04, 2016 | 11.88 | 12.06 | 11.58 | 11.90 | 623,229 | -0.06(-0.53%) |
Mar 03, 2016 | 11.79 | 12.08 | 11.68 | 11.96 | 352,235 | +0.09(+0.76%) |
Mar 02, 2016 | 11.70 | 12.12 | 11.48 | 11.87 | 363,250 | +0.13(+1.13%) |
Mar 01, 2016 | 11.96 | 11.96 | 11.52 | 11.74 | 380,783 | -0.07(-0.59%) |
Feb 29, 2016 | 11.70 | 12.39 | 11.70 | 11.81 | 479,962 | -0.09(-0.76%) |
Feb 26, 2016 | 11.16 | 12.24 | 11.16 | 11.90 | 559,997 | +0.96(+8.74%) |
Feb 25, 2016 | 10.36 | 11.12 | 10.21 | 10.94 | 268,362 | +0.16(+1.53%) |
Feb 24, 2016 | 10.31 | 10.88 | 10.02 | 10.78 | 332,144 | +0.18(+1.70%) |
Feb 23, 2016 | 10.69 | 10.83 | 10.36 | 10.59 | 242,245 | -0.26(-2.40%) |
Feb 22, 2016 | 10.60 | 11.08 | 10.60 | 10.86 | 1,021,860 | +0.49(+4.72%) |
Feb 19, 2016 | 10.21 | 10.52 | 9.973 | 10.37 | 297,401 | -0.04(-0.41%) |
Feb 18, 2016 | 10.89 | 10.97 | 10.24 | 10.41 | 429,819 | -0.40(-3.73%) |
Feb 17, 2016 | 10.69 | 10.92 | 10.56 | 10.81 | 1,177,870 | +0.29(+2.78%) |
Feb 16, 2016 | 10.40 | 10.77 | 10.18 | 10.52 | 417,600 | +0.30(+2.91%) |
Feb 12, 2016 | 10.37 | 10.22 | 10.22 | 10.22 | 446,612 | +0.07(+0.73%) |
Feb 11, 2016 | 11.13 | 11.42 | 10.10 | 10.15 | 1,006,201 | -1.29(-11.29%) |
Feb 10, 2016 | 10.81 | 11.67 | 10.50 | 11.44 | 1,027,017 | +0.49(+4.46%) |
Feb 09, 2016 | 10.89 | 11.09 | 10.16 | 10.95 | 764,731 | +0.10(+0.93%) |
Feb 08, 2016 | 10.38 | 11.14 | 9.771 | 10.85 | 567,730 | -0.02(-0.15%) |
Feb 05, 2016 | 10.92 | 11.23 | 10.78 | 10.87 | 455,910 | -0.18(-1.63%) |
Feb 04, 2016 | 10.46 | 11.13 | 10.46 | 11.05 | 222,762 | +0.67(+6.51%) |
Feb 03, 2016 | 10.56 | 10.71 | 9.981 | 10.37 | 257,369 | +0.00(+0.00%) |
Feb 02, 2016 | 10.62 | 10.71 | 10.33 | 10.37 | 346,795 | -0.47(-4.36%) |
Feb 01, 2016 | 10.37 | 11.12 | 10.12 | 10.84 | 326,424 | +0.29(+2.77%) |
Jan 29, 2016 | 10.72 | 11.13 | 10.47 | 10.55 | 348,700 | -0.03(-0.25%) |
Jan 28, 2016 | 10.89 | 11.07 | 10.40 | 10.58 | 164,958 | +0.06(+0.61%) |
Jan 27, 2016 | 10.39 | 10.57 | 10.15 | 10.52 | 126,003 | -0.02(-0.20%) |
Jan 26, 2016 | 10.57 | 10.63 | 9.883 | 10.54 | 422,405 | +0.12(+1.12%) |
Jan 25, 2016 | 10.37 | 11.12 | 10.31 | 10.42 | 672,407 | -0.21(-2.00%) |
Jan 22, 2016 | 9.644 | 10.68 | 9.607 | 10.63 | 572,680 | +1.39(+15.00%) |
Jan 21, 2016 | 9.288 | 9.713 | 9.070 | 9.245 | 994,169 | -0.04(-0.46%) |
Jan 20, 2016 | 9.702 | 9.702 | 9.033 | 9.288 | 1,195,793 | -0.62(-6.27%) |
Jan 19, 2016 | 10.83 | 10.89 | 9.495 | 9.909 | 746,799 | -0.94(-8.67%) |
Jan 15, 2016 | 10.66 | 10.85 | 10.85 | 10.85 | 314,868 | -0.25(-2.25%) |
Jan 14, 2016 | 10.79 | 11.17 | 10.36 | 11.10 | 622,280 | +0.44(+4.09%) |
Jan 13, 2016 | 10.47 | 11.03 | 10.19 | 10.66 | 831,620 | +0.31(+2.98%) |
Jan 12, 2016 | 10.25 | 10.52 | 9.681 | 10.36 | 480,316 | +0.19(+1.88%) |
Jan 11, 2016 | 10.81 | 10.81 | 10.14 | 10.16 | 818,296 | -0.74(-6.77%) |
Jan 08, 2016 | 10.65 | 10.90 | 10.38 | 10.90 | 391,707 | +0.38(+3.64%) |
Jan 07, 2016 | 10.95 | 11.10 | 10.45 | 10.52 | 353,586 | -0.66(-5.94%) |
Jan 06, 2016 | 11.51 | 11.64 | 11.17 | 11.18 | 554,989 | -0.56(-4.75%) |
Jan 05, 2016 | 11.63 | 11.76 | 10.92 | 11.74 | 387,845 | +0.09(+0.73%) |
Jan 04, 2016 | 12.11 | 12.25 | 11.55 | 11.66 | 484,504 | -0.47(-3.86%) |
Dec 31, 2015 | 11.09 | 12.12 | 12.12 | 12.12 | 582,121 | +0.89(+7.90%) |
Dec 30, 2015 | 11.31 | 11.60 | 10.76 | 11.24 | 513,538 | -0.19(-1.63%) |
Dec 29, 2015 | 11.71 | 11.88 | 11.04 | 11.42 | 1,230,710 | -0.22(-1.92%) |
Dec 28, 2015 | 11.74 | 11.88 | 11.35 | 11.65 | 937,493 | -0.13(-1.08%) |
Dec 24, 2015 | 12.00 | 11.77 | 11.77 | 11.77 | 279,485 | -0.24(-2.03%) |
Dec 23, 2015 | 11.89 | 12.71 | 11.66 | 12.02 | 1,525,576 | +0.46(+4.00%) |
Dec 22, 2015 | 10.47 | 11.67 | 10.31 | 11.56 | 1,583,493 | +1.04(+9.85%) |
Dec 21, 2015 | 10.46 | 10.93 | 10.11 | 10.52 | 1,569,475 | +0.03(+0.25%) |
Dec 18, 2015 | 10.27 | 10.60 | 10.02 | 10.49 | 2,866,337 | +0.28(+2.76%) |
Dec 17, 2015 | 10.24 | 10.37 | 9.644 | 10.21 | 1,551,494 | -0.13(-1.28%) |
Dec 16, 2015 | 10.000 | 11.74 | 10.000 | 10.35 | 2,036,770 | +0.31(+3.07%) |
Dec 15, 2015 | 10.28 | 10.49 | 9.892 | 10.04 | 1,601,087 | +0.02(+0.16%) |
Dec 14, 2015 | 11.08 | 11.34 | 9.984 | 10.02 | 1,933,955 | -1.08(-9.72%) |
Dec 11, 2015 | 11.59 | 11.78 | 11.04 | 11.10 | 1,356,863 | -0.67(-5.73%) |
Dec 10, 2015 | 11.87 | 12.35 | 11.71 | 11.77 | 1,483,874 | -0.21(-1.73%) |
Dec 09, 2015 | 11.23 | 12.73 | 11.23 | 11.98 | 2,024,413 | +0.80(+7.18%) |
Dec 08, 2015 | 10.64 | 11.77 | 10.46 | 11.18 | 1,654,059 | +0.35(+3.19%) |
Dec 07, 2015 | 10.86 | 10.97 | 10.03 | 10.83 | 1,739,926 | -0.15(-1.40%) |
Dec 04, 2015 | 11.03 | 11.42 | 10.86 | 10.99 | 1,774,947 | -0.11(-1.00%) |
Dec 03, 2015 | 11.43 | 11.55 | 10.77 | 11.10 | 1,791,018 | -0.25(-2.20%) |
Dec 02, 2015 | 11.80 | 12.08 | 10.95 | 11.35 | 1,799,870 | -0.55(-4.60%) |
Dec 01, 2015 | 11.91 | 12.02 | 11.65 | 11.90 | 222,758 | -0.02(-0.13%) |
Nov 30, 2015 | 11.92 | 12.08 | 11.72 | 11.91 | 275,866 | -0.06(-0.53%) |
Nov 27, 2015 | 12.08 | 12.08 | 11.82 | 11.98 | 45,306 | -0.20(-1.66%) |
Nov 25, 2015 | 12.02 | 12.18 | 12.18 | 12.18 | 310,163 | +0.13(+1.10%) |
Nov 24, 2015 | 11.94 | 12.47 | 11.79 | 12.05 | 589,643 | +0.21(+1.80%) |
Nov 23, 2015 | 11.80 | 12.01 | 11.69 | 11.83 | 501,792 | -0.03(-0.27%) |
Nov 20, 2015 | 12.29 | 12.29 | 11.55 | 11.86 | 300,969 | -0.39(-3.21%) |
Nov 19, 2015 | 12.48 | 12.48 | 12.01 | 12.26 | 200,369 | -0.23(-1.87%) |
Nov 18, 2015 | 12.42 | 12.75 | 12.09 | 12.49 | 363,331 | +0.12(+0.99%) |
Nov 17, 2015 | 12.45 | 12.57 | 12.11 | 12.37 | 554,102 | -0.12(-0.94%) |
Nov 16, 2015 | 11.95 | 12.54 | 11.89 | 12.49 | 460,846 | +0.41(+3.43%) |
Nov 13, 2015 | 12.00 | 12.28 | 11.81 | 12.07 | 964,352 | -0.02(-0.18%) |
Nov 12, 2015 | 12.18 | 12.26 | 11.72 | 12.09 | 657,589 | -0.20(-1.64%) |
Nov 11, 2015 | 12.41 | 12.44 | 12.05 | 12.29 | 534,883 | -0.09(-0.73%) |
Nov 10, 2015 | 12.39 | 12.45 | 11.92 | 12.39 | 501,629 | -0.06(-0.51%) |
Nov 09, 2015 | 12.37 | 12.50 | 11.73 | 12.45 | 488,870 | +0.06(+0.47%) |
Nov 06, 2015 | 12.20 | 12.65 | 12.03 | 12.39 | 722,951 | -0.07(-0.60%) |
Nov 05, 2015 | 12.69 | 12.87 | 12.24 | 12.47 | 1,017,127 | -0.13(-1.01%) |
Nov 04, 2015 | 13.11 | 13.29 | 12.46 | 12.59 | 1,293,693 | -0.39(-3.03%) |
Nov 03, 2015 | 12.32 | 13.09 | 12.14 | 12.99 | 547,274 | +0.72(+5.85%) |
Nov 02, 2015 | 12.61 | 12.94 | 12.27 | 12.27 | 1,005,878 | -0.39(-3.06%) |
Oct 30, 2015 | 12.47 | 13.16 | 12.09 | 12.66 | 395,358 | +0.25(+2.01%) |
Oct 29, 2015 | 11.74 | 12.44 | 11.59 | 12.41 | 521,215 | +0.72(+6.14%) |
Oct 28, 2015 | 11.56 | 11.85 | 11.35 | 11.69 | 486,346 | +0.19(+1.62%) |
Oct 27, 2015 | 11.80 | 11.80 | 11.06 | 11.50 | 1,126,855 | -0.37(-3.13%) |
Oct 26, 2015 | 12.20 | 12.20 | 11.82 | 11.88 | 423,224 | -0.37(-3.04%) |
Oct 23, 2015 | 12.53 | 12.83 | 12.07 | 12.25 | 972,400 | -0.26(-2.08%) |
Oct 22, 2015 | 12.80 | 13.02 | 12.36 | 12.51 | 1,020,885 | -0.28(-2.20%) |
Oct 21, 2015 | 13.01 | 13.21 | 12.61 | 12.79 | 483,429 | -0.21(-1.63%) |
Oct 20, 2015 | 13.12 | 13.25 | 12.78 | 13.00 | 215,452 | -0.15(-1.13%) |
Oct 19, 2015 | 13.19 | 13.49 | 12.53 | 13.15 | 910,738 | -0.28(-2.10%) |
Oct 16, 2015 | 13.42 | 13.81 | 13.28 | 13.43 | 876,559 | -0.05(-0.35%) |
Oct 15, 2015 | 13.15 | 13.48 | 12.88 | 13.48 | 310,575 | +0.33(+2.55%) |
Oct 14, 2015 | 13.08 | 13.18 | 12.60 | 13.15 | 715,244 | +0.07(+0.57%) |
Oct 13, 2015 | 12.70 | 13.13 | 12.61 | 13.07 | 416,691 | +0.44(+3.45%) |
Oct 12, 2015 | 12.56 | 12.66 | 12.30 | 12.64 | 453,856 | -0.05(-0.38%) |
Oct 09, 2015 | 12.27 | 12.69 | 12.08 | 12.68 | 480,668 | +0.45(+3.65%) |
Oct 08, 2015 | 11.97 | 12.28 | 11.83 | 12.24 | 415,743 | +0.33(+2.81%) |
Oct 07, 2015 | 11.63 | 12.31 | 11.63 | 11.90 | 1,038,452 | +0.27(+2.28%) |
Oct 06, 2015 | 11.30 | 11.91 | 11.06 | 11.64 | 769,064 | +0.38(+3.35%) |
Oct 05, 2015 | 10.55 | 11.29 | 10.54 | 11.26 | 854,923 | +0.82(+7.89%) |
Oct 02, 2015 | 9.649 | 10.54 | 9.572 | 10.44 | 1,270,147 | +0.64(+6.51%) |
Oct 01, 2015 | 9.452 | 10.02 | 9.378 | 9.798 | 975,859 | +0.31(+3.25%) |
Sep 30, 2015 | 8.958 | 9.564 | 8.884 | 9.490 | 1,114,324 | +0.50(+5.62%) |
Sep 29, 2015 | 9.920 | 9.989 | 8.751 | 8.985 | 1,427,130 | -0.88(-8.94%) |
Sep 28, 2015 | 10.15 | 10.30 | 9.835 | 9.867 | 526,274 | -0.33(-3.23%) |
Sep 25, 2015 | 10.39 | 10.47 | 9.968 | 10.20 | 1,073,585 | -0.15(-1.49%) |
Sep 24, 2015 | 10.49 | 10.49 | 9.824 | 10.35 | 1,940,104 | -0.14(-1.37%) |
Sep 23, 2015 | 10.82 | 10.82 | 10.42 | 10.49 | 277,991 | -0.33(-3.09%) |
Sep 22, 2015 | 11.13 | 11.14 | 10.80 | 10.83 | 605,353 | -0.27(-2.39%) |
Sep 21, 2015 | 11.16 | 11.26 | 11.06 | 11.09 | 1,000,787 | -0.06(-0.57%) |
Sep 18, 2015 | 10.74 | 11.41 | 10.52 | 11.16 | 1,406,922 | +0.39(+3.65%) |
Sep 17, 2015 | 10.84 | 11.00 | 10.72 | 10.76 | 317,066 | -0.14(-1.32%) |
Sep 16, 2015 | 11.08 | 11.19 | 10.78 | 10.91 | 315,425 | -0.12(-1.06%) |
Sep 15, 2015 | 10.97 | 11.29 | 10.95 | 11.03 | 664,282 | +0.03(+0.24%) |
Sep 14, 2015 | 11.11 | 11.24 | 10.71 | 11.00 | 547,047 | -0.13(-1.19%) |
Sep 11, 2015 | 11.56 | 11.60 | 10.82 | 11.13 | 1,063,734 | -0.50(-4.34%) |
Sep 10, 2015 | 11.84 | 11.95 | 11.50 | 11.64 | 595,606 | -0.17(-1.44%) |
Sep 09, 2015 | 12.00 | 12.00 | 11.67 | 11.81 | 292,197 | -0.16(-1.38%) |
Sep 08, 2015 | 12.16 | 12.45 | 11.73 | 11.97 | 318,019 | -0.13(-1.10%) |
Sep 04, 2015 | 11.92 | 12.10 | 12.10 | 12.10 | 337,265 | +0.12(+1.02%) |
Sep 03, 2015 | 12.18 | 12.39 | 11.82 | 11.98 | 274,197 | -0.18(-1.48%) |
Sep 02, 2015 | 12.33 | 12.49 | 12.07 | 12.16 | 549,911 | +0.15(+1.28%) |
Sep 01, 2015 | 12.18 | 12.34 | 11.77 | 12.01 | 754,045 | -0.30(-2.42%) |
Aug 31, 2015 | 12.19 | 12.47 | 11.93 | 12.31 | 309,749 | +0.06(+0.52%) |
Aug 28, 2015 | 12.21 | 12.87 | 11.98 | 12.24 | 1,091,573 | -0.04(-0.30%) |
Aug 27, 2015 | 11.85 | 12.45 | 11.79 | 12.28 | 356,548 | +0.50(+4.24%) |
Aug 26, 2015 | 11.69 | 11.84 | 11.47 | 11.78 | 629,176 | +0.06(+0.54%) |
Aug 25, 2015 | 11.73 | 11.92 | 11.56 | 11.72 | 455,336 | +0.24(+2.08%) |
Aug 24, 2015 | 11.44 | 11.97 | 11.09 | 11.48 | 836,340 | -0.13(-1.14%) |
Aug 21, 2015 | 11.89 | 11.92 | 11.55 | 11.61 | 535,415 | -0.19(-1.62%) |
Aug 20, 2015 | 11.59 | 11.92 | 11.33 | 11.80 | 549,776 | +0.24(+2.07%) |
Aug 19, 2015 | 11.58 | 11.74 | 11.46 | 11.56 | 328,003 | +0.03(+0.28%) |
Aug 18, 2015 | 11.69 | 11.76 | 11.47 | 11.53 | 759,763 | -0.16(-1.41%) |
Aug 17, 2015 | 11.96 | 12.08 | 11.60 | 11.69 | 811,796 | -0.27(-2.26%) |
Aug 14, 2015 | 12.27 | 12.27 | 11.77 | 11.97 | 856,967 | -0.14(-1.19%) |
Aug 13, 2015 | 12.33 | 12.39 | 11.97 | 12.11 | 746,462 | -0.11(-0.87%) |
Aug 12, 2015 | 11.97 | 12.46 | 11.86 | 12.22 | 805,960 | +0.24(+2.04%) |
Aug 11, 2015 | 12.23 | 12.36 | 11.89 | 11.97 | 634,735 | -0.33(-2.72%) |
Aug 10, 2015 | 11.99 | 12.62 | 11.83 | 12.31 | 1,056,554 | +0.31(+2.61%) |
Aug 07, 2015 | 12.27 | 12.88 | 11.93 | 11.99 | 1,186,156 | -0.33(-2.67%) |
Aug 06, 2015 | 12.77 | 12.83 | 12.22 | 12.32 | 1,172,274 | -0.44(-3.46%) |
Aug 05, 2015 | 13.47 | 13.62 | 12.31 | 12.76 | 4,646,764 | -0.77(-5.66%) |
Aug 04, 2015 | 13.88 | 14.18 | 13.29 | 13.53 | 711,343 | -0.31(-2.26%) |
Aug 03, 2015 | 14.23 | 14.23 | 13.64 | 13.84 | 892,645 | -0.33(-2.36%) |
Jul 31, 2015 | 14.80 | 14.99 | 14.06 | 14.18 | 957,006 | -0.75(-5.02%) |
Jul 30, 2015 | 14.88 | 15.60 | 14.63 | 14.93 | 382,716 | -0.09(-0.60%) |
Jul 29, 2015 | 14.50 | 15.09 | 14.49 | 15.02 | 550,688 | +0.37(+2.54%) |
Jul 28, 2015 | 14.70 | 14.76 | 14.41 | 14.64 | 344,130 | +0.08(+0.55%) |
Jul 27, 2015 | 14.61 | 14.61 | 14.15 | 14.56 | 435,997 | +0.03(+0.22%) |
Jul 24, 2015 | 14.22 | 14.83 | 14.10 | 14.53 | 739,613 | +0.29(+2.01%) |
Jul 23, 2015 | 14.09 | 14.29 | 13.95 | 14.24 | 796,416 | +0.39(+2.80%) |
Jul 22, 2015 | 13.91 | 14.21 | 13.63 | 13.86 | 1,449,408 | -0.09(-0.65%) |
Jul 21, 2015 | 14.06 | 14.33 | 13.82 | 13.95 | 938,091 | -0.13(-0.94%) |
Jul 20, 2015 | 14.68 | 14.78 | 14.00 | 14.08 | 777,520 | -0.63(-4.30%) |
Jul 17, 2015 | 14.78 | 14.88 | 14.67 | 14.71 | 327,066 | -0.10(-0.65%) |
Jul 16, 2015 | 14.85 | 15.05 | 14.72 | 14.81 | 344,287 | +0.09(+0.61%) |
Jul 15, 2015 | 14.93 | 15.10 | 14.72 | 14.72 | 271,897 | -0.21(-1.39%) |
Jul 14, 2015 | 14.88 | 15.10 | 14.81 | 14.93 | 544,988 | +0.08(+0.54%) |
Jul 13, 2015 | 14.88 | 15.05 | 14.66 | 14.85 | 423,647 | -0.01(-0.07%) |
Jul 10, 2015 | 15.08 | 15.11 | 14.83 | 14.86 | 314,780 | -0.09(-0.57%) |
Jul 09, 2015 | 14.93 | 15.07 | 14.82 | 14.94 | 462,967 | +0.12(+0.82%) |
Jul 08, 2015 | 14.80 | 15.04 | 14.71 | 14.82 | 784,269 | -0.07(-0.46%) |
Jul 07, 2015 | 15.14 | 15.14 | 14.79 | 14.89 | 729,960 | -0.23(-1.51%) |
Jul 06, 2015 | 15.10 | 15.14 | 14.92 | 15.12 | 462,873 | -0.07(-0.46%) |
Jul 02, 2015 | 14.90 | 15.19 | 15.19 | 15.19 | 354,768 | +0.31(+2.07%) |
Jul 01, 2015 | 15.32 | 15.41 | 14.79 | 14.88 | 1,180,653 | -0.34(-2.23%) |
Jun 30, 2015 | 15.41 | 15.47 | 15.11 | 15.22 | 522,843 | -0.02(-0.14%) |
Jun 29, 2015 | 15.41 | 15.55 | 15.19 | 15.24 | 532,097 | -0.27(-1.71%) |
Jun 26, 2015 | 15.33 | 15.61 | 15.25 | 15.50 | 578,193 | +0.14(+0.90%) |
Jun 25, 2015 | 15.39 | 15.51 | 15.19 | 15.37 | 177,897 | +0.00(+0.00%) |
Jun 24, 2015 | 15.40 | 15.49 | 15.05 | 15.37 | 398,797 | -0.03(-0.17%) |
Jun 23, 2015 | 15.29 | 15.44 | 15.23 | 15.39 | 212,339 | +0.10(+0.66%) |
Jun 22, 2015 | 15.42 | 15.50 | 15.25 | 15.29 | 431,098 | -0.04(-0.24%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.25 | 15.33 | 2,550,689 | -0.25(-1.64%) |
Jun 18, 2015 | 15.41 | 15.63 | 15.14 | 15.58 | 928,642 | +0.17(+1.10%) |
Jun 17, 2015 | 15.53 | 15.57 | 15.29 | 15.41 | 513,055 | -0.04(-0.27%) |
Jun 16, 2015 | 15.33 | 15.61 | 15.27 | 15.46 | 584,415 | +0.09(+0.59%) |
Jun 15, 2015 | 15.48 | 15.63 | 15.27 | 15.37 | 813,414 | -0.18(-1.16%) |
Jun 12, 2015 | 15.51 | 15.80 | 15.38 | 15.55 | 1,236,661 | +0.09(+0.58%) |
Jun 11, 2015 | 15.23 | 15.81 | 15.18 | 15.46 | 778,290 | +0.22(+1.47%) |
Jun 10, 2015 | 15.28 | 15.55 | 14.86 | 15.23 | 1,007,263 | -0.03(-0.17%) |
Jun 09, 2015 | 15.04 | 15.34 | 15.04 | 15.26 | 972,319 | +0.25(+1.66%) |
Jun 08, 2015 | 15.33 | 15.33 | 14.83 | 15.01 | 860,144 | -0.40(-2.59%) |
Jun 05, 2015 | 15.31 | 15.51 | 15.21 | 15.41 | 1,096,209 | +0.07(+0.49%) |
Jun 04, 2015 | 15.48 | 15.72 | 15.22 | 15.33 | 865,561 | -0.20(-1.30%) |
Jun 03, 2015 | 15.41 | 15.72 | 15.25 | 15.54 | 694,273 | +0.13(+0.83%) |
Jun 02, 2015 | 15.10 | 15.44 | 14.79 | 15.41 | 1,100,538 | +0.27(+1.75%) |
Jun 01, 2015 | 15.19 | 15.38 | 15.07 | 15.14 | 361,421 | +0.00(+0.00%) |
May 29, 2015 | 15.03 | 15.28 | 15.03 | 15.14 | 559,974 | +0.05(+0.35%) |
May 28, 2015 | 14.88 | 15.38 | 14.80 | 15.09 | 1,649,499 | +0.39(+2.64%) |
May 27, 2015 | 14.50 | 14.75 | 14.34 | 14.70 | 547,570 | +0.22(+1.54%) |
May 26, 2015 | 14.38 | 14.60 | 14.27 | 14.48 | 690,322 | +0.02(+0.15%) |
May 22, 2015 | 14.26 | 14.46 | 14.46 | 14.46 | 367,189 | +0.13(+0.89%) |
May 21, 2015 | 14.17 | 14.34 | 14.10 | 14.33 | 90,001 | +0.23(+1.66%) |
May 20, 2015 | 14.35 | 14.35 | 13.95 | 14.10 | 138,899 | -0.20(-1.38%) |
May 19, 2015 | 14.28 | 14.53 | 14.20 | 14.29 | 985,367 | -0.01(-0.04%) |
May 18, 2015 | 14.21 | 14.38 | 13.98 | 14.30 | 222,075 | +0.05(+0.34%) |
May 15, 2015 | 14.36 | 14.52 | 14.20 | 14.25 | 465,501 | -0.15(-1.03%) |
May 14, 2015 | 14.09 | 14.67 | 14.08 | 14.40 | 963,505 | +0.32(+2.30%) |
May 13, 2015 | 13.89 | 14.11 | 13.73 | 14.07 | 793,425 | +0.26(+1.88%) |
May 12, 2015 | 13.67 | 13.93 | 13.52 | 13.81 | 990,943 | +0.11(+0.78%) |
May 11, 2015 | 13.88 | 14.00 | 13.60 | 13.71 | 380,814 | -0.29(-2.05%) |
May 08, 2015 | 13.85 | 14.10 | 13.63 | 14.00 | 979,937 | +0.25(+1.82%) |
May 07, 2015 | 13.74 | 13.87 | 13.58 | 13.75 | 452,174 | -0.01(-0.04%) |
May 06, 2015 | 13.70 | 13.90 | 13.60 | 13.75 | 1,047,409 | +0.12(+0.90%) |
May 05, 2015 | 13.52 | 13.66 | 13.29 | 13.63 | 552,230 | +0.12(+0.90%) |
May 04, 2015 | 13.64 | 13.80 | 13.42 | 13.51 | 392,804 | +0.01(+0.04%) |