Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.67 | 16.26 | 15.47 | 15.76 | 216,350 | -0.03(-0.22%) |
Apr 28, 2016 | 14.87 | 15.86 | 14.87 | 15.80 | 338,467 | +1.09(+7.41%) |
Apr 27, 2016 | 14.62 | 15.05 | 14.61 | 14.71 | 246,759 | +0.04(+0.30%) |
Apr 26, 2016 | 14.64 | 14.86 | 14.50 | 14.66 | 946,998 | +0.11(+0.74%) |
Apr 25, 2016 | 14.58 | 14.59 | 14.44 | 14.56 | 84,339 | -0.05(-0.37%) |
Apr 22, 2016 | 14.55 | 14.84 | 14.55 | 14.61 | 85,626 | -0.09(-0.63%) |
Apr 21, 2016 | 14.74 | 14.85 | 14.65 | 14.70 | 57,874 | -0.09(-0.58%) |
Apr 20, 2016 | 15.11 | 15.11 | 14.77 | 14.79 | 53,643 | -0.04(-0.28%) |
Apr 19, 2016 | 14.85 | 14.93 | 14.70 | 14.83 | 92,608 | +0.02(+0.15%) |
Apr 18, 2016 | 14.77 | 14.91 | 14.74 | 14.81 | 87,543 | -0.05(-0.36%) |
Apr 15, 2016 | 14.92 | 14.99 | 14.38 | 14.86 | 96,625 | -0.09(-0.59%) |
Apr 14, 2016 | 15.02 | 15.04 | 14.87 | 14.95 | 123,357 | -0.09(-0.61%) |
Apr 13, 2016 | 14.98 | 15.28 | 14.86 | 15.04 | 317,817 | +0.27(+1.85%) |
Apr 12, 2016 | 14.76 | 15.11 | 14.38 | 14.77 | 101,687 | -0.17(-1.15%) |
Apr 11, 2016 | 14.39 | 14.95 | 14.33 | 14.94 | 72,282 | +0.60(+4.16%) |
Apr 08, 2016 | 14.37 | 14.37 | 14.18 | 14.34 | 94,746 | +0.04(+0.31%) |
Apr 07, 2016 | 14.30 | 14.37 | 14.23 | 14.30 | 192,539 | +0.12(+0.85%) |
Apr 06, 2016 | 14.11 | 14.42 | 13.83 | 14.18 | 138,643 | +0.03(+0.25%) |
Apr 05, 2016 | 14.08 | 14.27 | 14.08 | 14.14 | 41,980 | -0.07(-0.51%) |
Apr 04, 2016 | 14.22 | 14.34 | 14.03 | 14.22 | 272,062 | -0.04(-0.25%) |
Apr 01, 2016 | 14.39 | 15.05 | 14.08 | 14.25 | 57,956 | -0.23(-1.62%) |
Mar 31, 2016 | 14.43 | 14.69 | 14.29 | 14.49 | 69,122 | -0.02(-0.13%) |
Mar 30, 2016 | 14.39 | 14.61 | 14.26 | 14.50 | 70,431 | +0.12(+0.86%) |
Mar 29, 2016 | 14.18 | 14.39 | 13.96 | 14.38 | 62,080 | +0.18(+1.25%) |
Mar 28, 2016 | 14.04 | 14.25 | 13.80 | 14.20 | 120,722 | +0.28(+2.01%) |
Mar 24, 2016 | 14.06 | 13.92 | 13.92 | 13.92 | 56,662 | -0.23(-1.64%) |
Mar 23, 2016 | 14.02 | 14.32 | 13.91 | 14.16 | 116,265 | +0.21(+1.50%) |
Mar 22, 2016 | 13.94 | 14.00 | 13.75 | 13.95 | 53,300 | -0.02(-0.16%) |
Mar 21, 2016 | 14.10 | 14.10 | 13.92 | 13.97 | 88,469 | -0.08(-0.57%) |
Mar 18, 2016 | 14.31 | 14.78 | 14.04 | 14.05 | 312,941 | -0.16(-1.10%) |
Mar 17, 2016 | 13.95 | 14.38 | 13.87 | 14.20 | 85,642 | +0.29(+2.05%) |
Mar 16, 2016 | 13.89 | 14.08 | 13.85 | 13.92 | 163,780 | -0.03(-0.21%) |
Mar 15, 2016 | 13.88 | 14.01 | 13.88 | 13.95 | 130,279 | +0.09(+0.62%) |
Mar 14, 2016 | 13.83 | 13.93 | 13.70 | 13.86 | 49,545 | -0.06(-0.43%) |
Mar 11, 2016 | 13.54 | 13.93 | 13.43 | 13.92 | 71,416 | +0.42(+3.11%) |
Mar 10, 2016 | 13.54 | 13.74 | 13.44 | 13.50 | 61,733 | -0.02(-0.16%) |
Mar 09, 2016 | 13.47 | 13.58 | 13.39 | 13.52 | 52,765 | +0.09(+0.69%) |
Mar 08, 2016 | 13.34 | 13.67 | 13.30 | 13.43 | 180,032 | +0.04(+0.31%) |
Mar 07, 2016 | 13.39 | 13.39 | 13.19 | 13.39 | 86,208 | +0.04(+0.26%) |
Mar 04, 2016 | 13.33 | 13.35 | 13.15 | 13.35 | 204,706 | +0.08(+0.62%) |
Mar 03, 2016 | 13.16 | 13.46 | 13.12 | 13.27 | 85,119 | -0.01(-0.05%) |
Mar 02, 2016 | 13.30 | 13.33 | 13.12 | 13.28 | 133,397 | -0.02(-0.17%) |
Mar 01, 2016 | 13.17 | 13.39 | 13.11 | 13.30 | 132,308 | +0.19(+1.47%) |
Feb 29, 2016 | 12.93 | 13.31 | 12.47 | 13.11 | 109,373 | +0.10(+0.75%) |
Feb 26, 2016 | 13.08 | 13.42 | 12.92 | 13.01 | 157,882 | -0.10(-0.72%) |
Feb 25, 2016 | 12.96 | 13.20 | 12.73 | 13.10 | 69,381 | +0.21(+1.62%) |
Feb 24, 2016 | 12.94 | 12.97 | 12.45 | 12.90 | 81,756 | -0.02(-0.15%) |
Feb 23, 2016 | 12.75 | 12.97 | 12.74 | 12.91 | 49,440 | +0.21(+1.64%) |
Feb 22, 2016 | 12.60 | 12.72 | 12.60 | 12.71 | 146,685 | +0.09(+0.68%) |
Feb 19, 2016 | 12.51 | 12.70 | 12.51 | 12.62 | 137,190 | +0.12(+0.96%) |
Feb 18, 2016 | 12.40 | 12.67 | 12.39 | 12.50 | 124,770 | -0.01(-0.10%) |
Feb 17, 2016 | 12.60 | 12.80 | 12.36 | 12.51 | 141,929 | -0.13(-1.03%) |
Feb 16, 2016 | 12.63 | 12.71 | 12.38 | 12.64 | 110,276 | +0.16(+1.27%) |
Feb 12, 2016 | 12.52 | 12.48 | 12.48 | 12.48 | 87,468 | +0.04(+0.33%) |
Feb 11, 2016 | 11.74 | 12.59 | 11.74 | 12.44 | 138,683 | +0.10(+0.82%) |
Feb 10, 2016 | 12.36 | 12.66 | 12.22 | 12.34 | 110,507 | +0.07(+0.59%) |
Feb 09, 2016 | 11.89 | 12.65 | 11.84 | 12.27 | 118,341 | -0.29(-2.27%) |
Feb 08, 2016 | 12.81 | 12.81 | 12.40 | 12.55 | 202,175 | -0.33(-2.53%) |
Feb 05, 2016 | 12.70 | 13.14 | 12.40 | 12.88 | 150,455 | +0.14(+1.09%) |
Feb 04, 2016 | 12.72 | 12.90 | 12.61 | 12.74 | 131,114 | -0.07(-0.52%) |
Feb 03, 2016 | 13.35 | 13.35 | 12.69 | 12.81 | 163,459 | -0.37(-2.84%) |
Feb 02, 2016 | 13.37 | 13.43 | 13.09 | 13.18 | 181,950 | -0.32(-2.39%) |
Feb 01, 2016 | 13.60 | 13.60 | 12.84 | 13.50 | 105,679 | -0.23(-1.66%) |
Jan 29, 2016 | 13.41 | 13.83 | 13.14 | 13.73 | 135,889 | +0.32(+2.41%) |
Jan 28, 2016 | 12.53 | 13.49 | 12.07 | 13.41 | 217,774 | +1.54(+12.97%) |
Jan 27, 2016 | 11.72 | 11.97 | 11.65 | 11.87 | 104,233 | +0.10(+0.83%) |
Jan 26, 2016 | 12.06 | 12.08 | 11.47 | 11.77 | 223,818 | -0.18(-1.54%) |
Jan 25, 2016 | 12.15 | 12.16 | 11.88 | 11.95 | 95,331 | -0.15(-1.26%) |
Jan 22, 2016 | 11.80 | 12.16 | 11.79 | 12.11 | 110,608 | +0.38(+3.27%) |
Jan 21, 2016 | 11.73 | 12.05 | 11.57 | 11.72 | 118,913 | -0.08(-0.70%) |
Jan 20, 2016 | 12.00 | 12.03 | 11.60 | 11.81 | 206,388 | -0.22(-1.87%) |
Jan 19, 2016 | 12.04 | 12.25 | 11.67 | 12.03 | 154,813 | +0.00(+0.03%) |
Jan 15, 2016 | 12.23 | 12.03 | 12.03 | 12.03 | 165,780 | -0.31(-2.51%) |
Jan 14, 2016 | 12.47 | 12.55 | 12.24 | 12.34 | 129,835 | +0.01(+0.08%) |
Jan 13, 2016 | 12.69 | 12.79 | 12.23 | 12.33 | 84,329 | -0.26(-2.09%) |
Jan 12, 2016 | 12.59 | 12.92 | 12.26 | 12.59 | 233,629 | -0.21(-1.63%) |
Jan 11, 2016 | 12.83 | 12.93 | 12.46 | 12.80 | 112,518 | +0.04(+0.35%) |
Jan 08, 2016 | 13.17 | 13.22 | 12.74 | 12.76 | 107,052 | -0.44(-3.31%) |
Jan 07, 2016 | 13.39 | 13.93 | 13.16 | 13.19 | 75,867 | -0.83(-5.92%) |
Jan 06, 2016 | 13.75 | 14.17 | 13.75 | 14.02 | 112,086 | +0.20(+1.42%) |
Jan 05, 2016 | 14.06 | 14.07 | 13.78 | 13.83 | 144,519 | -0.31(-2.19%) |
Jan 04, 2016 | 14.46 | 14.46 | 13.85 | 14.14 | 156,524 | -0.41(-2.81%) |
Dec 31, 2015 | 14.59 | 14.55 | 14.55 | 14.55 | 159,780 | -0.10(-0.69%) |
Dec 30, 2015 | 14.46 | 14.70 | 14.30 | 14.65 | 106,105 | +0.24(+1.69%) |
Dec 29, 2015 | 14.33 | 14.46 | 14.22 | 14.40 | 103,535 | +0.16(+1.11%) |
Dec 28, 2015 | 14.33 | 14.46 | 14.04 | 14.24 | 95,833 | -0.10(-0.73%) |
Dec 24, 2015 | 14.17 | 14.35 | 14.35 | 14.35 | 43,576 | +0.12(+0.85%) |
Dec 23, 2015 | 14.20 | 14.54 | 14.11 | 14.23 | 98,887 | +0.07(+0.49%) |
Dec 22, 2015 | 14.11 | 14.16 | 13.87 | 14.16 | 101,290 | +0.10(+0.72%) |
Dec 21, 2015 | 14.23 | 14.38 | 13.96 | 14.06 | 231,008 | -0.05(-0.36%) |
Dec 18, 2015 | 14.06 | 14.38 | 13.84 | 14.11 | 244,122 | -0.07(-0.47%) |
Dec 17, 2015 | 14.22 | 14.43 | 13.97 | 14.17 | 131,174 | -0.06(-0.40%) |
Dec 16, 2015 | 14.14 | 14.32 | 13.91 | 14.23 | 106,383 | +0.19(+1.33%) |
Dec 15, 2015 | 14.05 | 14.26 | 13.80 | 14.04 | 140,616 | +0.10(+0.73%) |
Dec 14, 2015 | 14.01 | 14.12 | 13.78 | 13.94 | 111,148 | -0.01(-0.05%) |
Dec 11, 2015 | 13.95 | 14.12 | 13.79 | 13.95 | 108,609 | -0.22(-1.54%) |
Dec 10, 2015 | 14.10 | 14.44 | 14.08 | 14.17 | 177,567 | +0.02(+0.16%) |
Dec 09, 2015 | 14.24 | 14.31 | 13.68 | 14.15 | 202,188 | -0.04(-0.31%) |
Dec 08, 2015 | 14.60 | 14.67 | 14.11 | 14.19 | 121,565 | -0.41(-2.82%) |
Dec 07, 2015 | 14.49 | 14.63 | 14.46 | 14.60 | 87,866 | +0.08(+0.52%) |
Dec 04, 2015 | 14.36 | 14.60 | 14.35 | 14.53 | 62,557 | +0.16(+1.10%) |
Dec 03, 2015 | 14.36 | 14.44 | 14.30 | 14.37 | 97,146 | +0.01(+0.07%) |
Dec 02, 2015 | 14.48 | 14.53 | 14.32 | 14.36 | 93,733 | +0.05(+0.35%) |
Dec 01, 2015 | 13.78 | 14.38 | 13.78 | 14.31 | 66,505 | +0.10(+0.69%) |
Nov 30, 2015 | 14.27 | 15.68 | 14.14 | 14.21 | 52,023 | +0.01(+0.09%) |
Nov 27, 2015 | 14.01 | 14.42 | 13.93 | 14.20 | 29,311 | +0.17(+1.24%) |
Nov 25, 2015 | 13.83 | 14.02 | 14.02 | 14.02 | 53,201 | +0.13(+0.93%) |
Nov 24, 2015 | 13.79 | 13.97 | 13.71 | 13.89 | 58,920 | -0.09(-0.65%) |
Nov 23, 2015 | 14.12 | 14.12 | 13.90 | 13.99 | 123,852 | -0.12(-0.85%) |
Nov 20, 2015 | 14.21 | 14.34 | 14.02 | 14.11 | 50,281 | -0.07(-0.51%) |
Nov 19, 2015 | 14.29 | 14.29 | 14.13 | 14.18 | 50,595 | -0.15(-1.08%) |
Nov 18, 2015 | 14.46 | 14.46 | 14.30 | 14.33 | 207,286 | -0.07(-0.50%) |
Nov 17, 2015 | 14.52 | 14.66 | 14.37 | 14.41 | 83,441 | -0.02(-0.11%) |
Nov 16, 2015 | 14.33 | 15.11 | 14.21 | 14.42 | 165,491 | +0.03(+0.22%) |
Nov 13, 2015 | 14.15 | 14.43 | 14.15 | 14.39 | 142,171 | +0.26(+1.81%) |
Nov 12, 2015 | 14.15 | 14.23 | 14.09 | 14.13 | 151,203 | -0.07(-0.47%) |
Nov 11, 2015 | 14.54 | 14.64 | 14.02 | 14.20 | 141,193 | -0.33(-2.28%) |
Nov 10, 2015 | 13.85 | 15.62 | 13.85 | 14.53 | 219,212 | +0.62(+4.47%) |
Nov 09, 2015 | 13.82 | 14.07 | 13.76 | 13.91 | 126,129 | +0.05(+0.39%) |
Nov 06, 2015 | 13.78 | 13.87 | 13.62 | 13.86 | 106,263 | +0.12(+0.87%) |
Nov 05, 2015 | 13.77 | 13.91 | 13.66 | 13.74 | 90,202 | -0.00(-0.02%) |
Nov 04, 2015 | 13.80 | 13.92 | 13.66 | 13.74 | 85,236 | -0.03(-0.18%) |
Nov 03, 2015 | 13.70 | 13.91 | 13.54 | 13.76 | 70,387 | +0.05(+0.39%) |
Nov 02, 2015 | 13.81 | 13.88 | 13.64 | 13.71 | 146,206 | +0.11(+0.79%) |
Oct 30, 2015 | 13.19 | 13.90 | 13.12 | 13.60 | 350,820 | +0.38(+2.87%) |
Oct 29, 2015 | 13.43 | 13.64 | 13.02 | 13.22 | 85,217 | -0.19(-1.44%) |
Oct 28, 2015 | 12.95 | 13.47 | 12.95 | 13.42 | 75,251 | +0.45(+3.48%) |
Oct 27, 2015 | 13.52 | 13.52 | 12.80 | 12.97 | 72,088 | -0.42(-3.11%) |
Oct 26, 2015 | 13.49 | 13.84 | 13.20 | 13.38 | 68,398 | -0.04(-0.28%) |
Oct 23, 2015 | 13.25 | 13.43 | 13.22 | 13.42 | 100,665 | +0.19(+1.46%) |
Oct 22, 2015 | 13.20 | 13.42 | 13.13 | 13.23 | 87,861 | +0.14(+1.04%) |
Oct 21, 2015 | 13.29 | 13.29 | 13.01 | 13.09 | 142,178 | -0.12(-0.93%) |
Oct 20, 2015 | 13.22 | 13.24 | 12.95 | 13.22 | 64,152 | +0.15(+1.14%) |
Oct 19, 2015 | 12.86 | 13.39 | 12.86 | 13.07 | 165,960 | +0.12(+0.93%) |
Oct 16, 2015 | 12.50 | 13.13 | 12.50 | 12.95 | 243,790 | +0.50(+4.03%) |
Oct 15, 2015 | 12.69 | 12.87 | 12.35 | 12.44 | 119,421 | -0.22(-1.72%) |
Oct 14, 2015 | 13.35 | 13.36 | 12.46 | 12.66 | 200,712 | -0.74(-5.49%) |
Oct 13, 2015 | 13.02 | 13.53 | 13.02 | 13.40 | 157,198 | +0.38(+2.94%) |
Oct 12, 2015 | 13.12 | 13.17 | 12.86 | 13.02 | 104,303 | -0.07(-0.56%) |
Oct 09, 2015 | 13.47 | 13.47 | 12.94 | 13.09 | 78,048 | -0.30(-2.22%) |
Oct 08, 2015 | 12.94 | 13.46 | 12.94 | 13.39 | 72,439 | +0.38(+2.91%) |
Oct 07, 2015 | 13.03 | 13.08 | 12.78 | 13.01 | 81,642 | +0.10(+0.76%) |
Oct 06, 2015 | 12.88 | 13.10 | 12.74 | 12.91 | 55,256 | +0.01(+0.10%) |
Oct 05, 2015 | 12.72 | 12.95 | 12.47 | 12.90 | 69,320 | +0.30(+2.38%) |
Oct 02, 2015 | 12.39 | 12.96 | 12.37 | 12.60 | 71,967 | -0.04(-0.30%) |
Oct 01, 2015 | 13.26 | 13.26 | 12.57 | 12.63 | 132,145 | -0.56(-4.21%) |
Sep 30, 2015 | 13.42 | 13.64 | 13.13 | 13.19 | 294,182 | -0.10(-0.78%) |
Sep 29, 2015 | 13.45 | 13.61 | 13.19 | 13.29 | 110,140 | -0.02(-0.12%) |
Sep 28, 2015 | 13.37 | 13.81 | 13.11 | 13.31 | 64,928 | -0.05(-0.35%) |
Sep 25, 2015 | 13.58 | 13.71 | 13.33 | 13.36 | 147,061 | -0.05(-0.40%) |
Sep 24, 2015 | 13.47 | 13.86 | 13.33 | 13.41 | 160,770 | -0.01(-0.07%) |
Sep 23, 2015 | 13.51 | 13.74 | 13.41 | 13.42 | 136,794 | +0.02(+0.16%) |
Sep 22, 2015 | 13.32 | 13.54 | 13.19 | 13.40 | 134,802 | +0.03(+0.21%) |
Sep 21, 2015 | 13.39 | 13.57 | 13.35 | 13.37 | 167,068 | +0.02(+0.14%) |
Sep 18, 2015 | 13.26 | 13.45 | 13.10 | 13.35 | 162,021 | -0.10(-0.75%) |
Sep 17, 2015 | 13.72 | 13.94 | 13.32 | 13.45 | 193,945 | -0.27(-1.93%) |
Sep 16, 2015 | 13.95 | 14.18 | 13.67 | 13.72 | 51,827 | -0.11(-0.80%) |
Sep 15, 2015 | 13.98 | 14.01 | 13.76 | 13.83 | 101,045 | +0.07(+0.48%) |
Sep 14, 2015 | 13.69 | 14.11 | 13.69 | 13.76 | 78,823 | +0.08(+0.58%) |
Sep 11, 2015 | 13.33 | 13.75 | 13.29 | 13.68 | 76,366 | +0.27(+2.05%) |
Sep 10, 2015 | 13.18 | 13.46 | 13.18 | 13.41 | 57,669 | +0.13(+0.95%) |
Sep 09, 2015 | 13.26 | 13.37 | 13.23 | 13.28 | 79,688 | +0.08(+0.60%) |
Sep 08, 2015 | 13.33 | 13.37 | 13.09 | 13.20 | 83,602 | +0.04(+0.29%) |
Sep 04, 2015 | 13.23 | 13.16 | 13.16 | 13.16 | 34,517 | -0.20(-1.49%) |
Sep 03, 2015 | 13.48 | 13.60 | 13.33 | 13.36 | 48,669 | -0.05(-0.40%) |
Sep 02, 2015 | 13.40 | 13.52 | 13.34 | 13.42 | 55,564 | +0.15(+1.12%) |
Sep 01, 2015 | 13.46 | 13.59 | 13.24 | 13.27 | 60,551 | -0.40(-2.92%) |
Aug 31, 2015 | 13.68 | 13.99 | 13.54 | 13.67 | 70,097 | -0.11(-0.78%) |
Aug 28, 2015 | 13.91 | 13.91 | 13.35 | 13.78 | 125,788 | -0.12(-0.84%) |
Aug 27, 2015 | 13.73 | 14.01 | 13.45 | 13.89 | 146,414 | +0.35(+2.56%) |
Aug 26, 2015 | 13.49 | 13.75 | 13.36 | 13.55 | 142,497 | +0.30(+2.23%) |
Aug 25, 2015 | 13.86 | 13.86 | 13.24 | 13.25 | 190,762 | -0.23(-1.68%) |
Aug 24, 2015 | 14.16 | 14.20 | 13.22 | 13.48 | 176,753 | -1.29(-8.74%) |
Aug 21, 2015 | 14.28 | 14.80 | 13.85 | 14.77 | 175,355 | +0.27(+1.87%) |
Aug 20, 2015 | 14.70 | 14.78 | 14.48 | 14.50 | 107,602 | -0.39(-2.64%) |
Aug 19, 2015 | 14.98 | 15.02 | 14.64 | 14.89 | 66,885 | -0.10(-0.69%) |
Aug 18, 2015 | 15.10 | 15.12 | 14.87 | 14.99 | 69,426 | -0.12(-0.77%) |
Aug 17, 2015 | 15.14 | 15.37 | 15.03 | 15.11 | 171,362 | -0.14(-0.93%) |
Aug 14, 2015 | 15.02 | 15.41 | 15.00 | 15.25 | 161,369 | +0.16(+1.04%) |
Aug 13, 2015 | 15.01 | 15.16 | 14.83 | 15.09 | 95,681 | +0.01(+0.04%) |
Aug 12, 2015 | 15.41 | 15.74 | 14.96 | 15.09 | 74,017 | -0.20(-1.30%) |
Aug 11, 2015 | 15.25 | 15.49 | 15.20 | 15.29 | 112,208 | -0.07(-0.45%) |
Aug 10, 2015 | 15.37 | 15.85 | 15.26 | 15.36 | 117,358 | +0.04(+0.25%) |
Aug 07, 2015 | 15.53 | 15.58 | 15.21 | 15.32 | 72,288 | -0.21(-1.38%) |
Aug 06, 2015 | 15.59 | 15.73 | 15.26 | 15.53 | 118,447 | -0.03(-0.22%) |
Aug 05, 2015 | 15.71 | 15.93 | 14.97 | 15.57 | 138,154 | +0.00(+0.02%) |
Aug 04, 2015 | 15.74 | 15.84 | 15.43 | 15.56 | 204,576 | -0.15(-0.94%) |
Aug 03, 2015 | 15.89 | 16.06 | 15.55 | 15.71 | 145,140 | -0.20(-1.29%) |
Jul 31, 2015 | 16.04 | 16.20 | 15.43 | 15.92 | 136,268 | -0.18(-1.10%) |
Jul 30, 2015 | 15.86 | 16.49 | 15.67 | 16.09 | 167,566 | +0.06(+0.37%) |
Jul 29, 2015 | 16.15 | 16.15 | 15.62 | 16.03 | 147,287 | -0.07(-0.43%) |
Jul 28, 2015 | 16.05 | 16.20 | 15.91 | 16.10 | 107,904 | +0.04(+0.25%) |
Jul 27, 2015 | 15.90 | 16.17 | 15.72 | 16.06 | 111,551 | +0.08(+0.51%) |
Jul 24, 2015 | 15.99 | 16.22 | 15.77 | 15.98 | 157,389 | -0.06(-0.35%) |
Jul 23, 2015 | 16.62 | 16.85 | 15.95 | 16.04 | 153,424 | -0.47(-2.84%) |
Jul 22, 2015 | 16.21 | 16.54 | 16.20 | 16.51 | 97,927 | +0.31(+1.94%) |
Jul 21, 2015 | 16.23 | 16.29 | 15.74 | 16.19 | 140,248 | +0.03(+0.21%) |
Jul 20, 2015 | 15.85 | 16.23 | 15.68 | 16.16 | 148,980 | +0.39(+2.50%) |
Jul 17, 2015 | 15.55 | 15.86 | 15.49 | 15.76 | 96,491 | +0.25(+1.62%) |
Jul 16, 2015 | 15.35 | 15.58 | 15.30 | 15.51 | 213,442 | +0.29(+1.92%) |
Jul 15, 2015 | 15.35 | 15.43 | 15.11 | 15.22 | 113,238 | -0.11(-0.74%) |
Jul 14, 2015 | 14.74 | 15.66 | 14.47 | 15.33 | 181,086 | +0.76(+5.21%) |
Jul 13, 2015 | 13.90 | 14.60 | 13.80 | 14.57 | 184,933 | +0.77(+5.61%) |
Jul 10, 2015 | 13.77 | 13.90 | 13.53 | 13.80 | 176,245 | +0.10(+0.74%) |
Jul 09, 2015 | 13.90 | 13.90 | 13.60 | 13.70 | 107,332 | -0.08(-0.62%) |
Jul 08, 2015 | 13.86 | 13.92 | 13.67 | 13.78 | 63,032 | -0.19(-1.37%) |
Jul 07, 2015 | 13.73 | 14.04 | 13.69 | 13.97 | 106,608 | +0.21(+1.53%) |
Jul 06, 2015 | 13.63 | 13.77 | 13.63 | 13.76 | 78,791 | +0.04(+0.32%) |
Jul 02, 2015 | 13.59 | 13.72 | 13.72 | 13.72 | 82,272 | +0.15(+1.11%) |
Jul 01, 2015 | 13.61 | 13.63 | 13.47 | 13.57 | 201,219 | +0.06(+0.42%) |
Jun 30, 2015 | 13.45 | 13.62 | 13.42 | 13.51 | 124,905 | +0.09(+0.66%) |
Jun 29, 2015 | 13.59 | 13.72 | 13.28 | 13.42 | 113,574 | -0.31(-2.29%) |
Jun 26, 2015 | 13.57 | 13.74 | 13.44 | 13.74 | 319,161 | +0.21(+1.54%) |
Jun 25, 2015 | 13.55 | 13.55 | 13.40 | 13.53 | 62,394 | +0.06(+0.42%) |
Jun 24, 2015 | 13.53 | 13.54 | 13.44 | 13.47 | 75,786 | -0.06(-0.47%) |
Jun 23, 2015 | 13.62 | 13.62 | 13.41 | 13.54 | 54,230 | -0.02(-0.12%) |
Jun 22, 2015 | 13.62 | 13.66 | 13.48 | 13.55 | 80,398 | +0.05(+0.37%) |
Jun 19, 2015 | 13.59 | 13.59 | 13.25 | 13.50 | 214,030 | -0.09(-0.65%) |
Jun 18, 2015 | 13.47 | 13.79 | 13.39 | 13.59 | 125,518 | +0.18(+1.31%) |
Jun 17, 2015 | 13.40 | 13.51 | 13.24 | 13.41 | 80,303 | -0.01(-0.05%) |
Jun 16, 2015 | 13.65 | 13.68 | 13.32 | 13.42 | 95,928 | -0.15(-1.14%) |
Jun 15, 2015 | 13.07 | 13.69 | 12.94 | 13.57 | 184,113 | +0.26(+1.91%) |
Jun 12, 2015 | 13.08 | 13.37 | 13.03 | 13.32 | 126,096 | +0.21(+1.61%) |
Jun 11, 2015 | 13.08 | 13.15 | 13.04 | 13.11 | 51,364 | +0.01(+0.05%) |
Jun 10, 2015 | 13.10 | 13.17 | 13.02 | 13.10 | 145,346 | +0.03(+0.19%) |
Jun 09, 2015 | 12.87 | 13.12 | 12.87 | 13.08 | 57,511 | +0.14(+1.12%) |
Jun 08, 2015 | 12.93 | 13.04 | 12.74 | 12.93 | 88,171 | +0.11(+0.88%) |
Jun 05, 2015 | 12.76 | 12.86 | 12.73 | 12.82 | 124,578 | +0.05(+0.39%) |
Jun 04, 2015 | 12.76 | 13.01 | 12.62 | 12.77 | 65,945 | -0.08(-0.61%) |
Jun 03, 2015 | 12.87 | 12.96 | 12.78 | 12.85 | 232,165 | -0.04(-0.34%) |
Jun 02, 2015 | 12.99 | 13.01 | 12.76 | 12.89 | 46,519 | -0.05(-0.39%) |
Jun 01, 2015 | 12.71 | 13.01 | 12.39 | 12.94 | 93,079 | +0.35(+2.77%) |
May 29, 2015 | 13.01 | 13.05 | 12.59 | 12.59 | 271,027 | -0.40(-3.07%) |
May 28, 2015 | 13.06 | 13.08 | 12.85 | 12.99 | 64,979 | -0.09(-0.67%) |
May 27, 2015 | 12.74 | 13.08 | 12.74 | 13.08 | 117,037 | +0.43(+3.42%) |
May 26, 2015 | 12.68 | 13.04 | 12.46 | 12.65 | 104,698 | -0.14(-1.08%) |
May 22, 2015 | 12.82 | 12.78 | 12.78 | 12.78 | 108,984 | -0.03(-0.24%) |
May 21, 2015 | 12.56 | 12.91 | 12.56 | 12.82 | 35,368 | +0.22(+1.72%) |
May 20, 2015 | 12.75 | 12.75 | 12.52 | 12.60 | 62,580 | -0.09(-0.69%) |
May 19, 2015 | 12.85 | 12.85 | 12.59 | 12.69 | 90,431 | -0.10(-0.81%) |
May 18, 2015 | 12.50 | 12.83 | 12.40 | 12.79 | 108,006 | +0.32(+2.54%) |
May 15, 2015 | 12.67 | 12.67 | 12.43 | 12.47 | 49,106 | -0.19(-1.46%) |
May 14, 2015 | 12.65 | 12.78 | 12.65 | 12.66 | 57,886 | +0.01(+0.10%) |
May 13, 2015 | 12.40 | 12.67 | 12.40 | 12.65 | 56,617 | +0.05(+0.37%) |
May 12, 2015 | 12.56 | 12.72 | 12.35 | 12.60 | 54,508 | -0.05(-0.40%) |
May 11, 2015 | 12.62 | 12.77 | 12.57 | 12.65 | 50,763 | -0.06(-0.44%) |
May 08, 2015 | 12.63 | 12.71 | 12.51 | 12.71 | 87,458 | +0.13(+1.00%) |
May 07, 2015 | 12.52 | 12.62 | 12.47 | 12.58 | 52,854 | +0.07(+0.58%) |
May 06, 2015 | 12.63 | 12.63 | 12.36 | 12.51 | 74,495 | -0.11(-0.90%) |
May 05, 2015 | 12.76 | 12.98 | 12.50 | 12.62 | 87,091 | -0.16(-1.23%) |
May 04, 2015 | 12.45 | 12.89 | 12.44 | 12.78 | 98,347 | +0.32(+2.59%) |