Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.45 | 11.51 | 10.86 | 11.04 | 433,724 | -0.37(-3.22%) |
Apr 28, 2016 | 11.34 | 11.67 | 11.34 | 11.41 | 484,761 | -0.07(-0.64%) |
Apr 27, 2016 | 11.37 | 11.74 | 11.37 | 11.48 | 759,420 | +0.10(+0.86%) |
Apr 26, 2016 | 11.20 | 11.39 | 11.18 | 11.39 | 406,428 | +0.21(+1.86%) |
Apr 25, 2016 | 11.34 | 11.56 | 10.90 | 11.18 | 562,584 | -0.26(-2.25%) |
Apr 22, 2016 | 11.34 | 11.72 | 11.17 | 11.43 | 842,772 | +0.07(+0.65%) |
Apr 21, 2016 | 11.24 | 11.50 | 11.18 | 11.36 | 855,645 | +0.08(+0.71%) |
Apr 20, 2016 | 11.20 | 11.48 | 11.10 | 11.28 | 859,687 | +0.08(+0.71%) |
Apr 19, 2016 | 11.33 | 11.49 | 11.13 | 11.20 | 652,582 | -0.12(-1.03%) |
Apr 18, 2016 | 11.15 | 11.33 | 10.94 | 11.32 | 671,225 | +0.04(+0.33%) |
Apr 15, 2016 | 10.98 | 11.36 | 10.95 | 11.28 | 1,089,430 | +0.24(+2.16%) |
Apr 14, 2016 | 10.74 | 11.07 | 10.72 | 11.04 | 525,029 | +0.36(+3.32%) |
Apr 13, 2016 | 10.34 | 10.69 | 10.31 | 10.69 | 504,048 | +0.25(+2.41%) |
Apr 12, 2016 | 10.04 | 10.04 | 10.02 | 10.44 | 348,110 | +0.34(+3.33%) |
Apr 11, 2016 | 10.31 | 10.53 | 10.10 | 10.10 | 374,915 | -0.15(-1.49%) |
Apr 08, 2016 | 10.22 | 10.50 | 9.885 | 10.25 | 198,035 | +0.13(+1.27%) |
Apr 07, 2016 | 10.18 | 10.57 | 10.07 | 10.12 | 397,525 | -0.12(-1.14%) |
Apr 06, 2016 | 10.14 | 10.53 | 10.08 | 10.24 | 478,702 | +0.15(+1.46%) |
Apr 05, 2016 | 10.12 | 10.27 | 9.989 | 10.09 | 614,977 | -0.10(-0.96%) |
Apr 04, 2016 | 10.50 | 10.69 | 10.19 | 10.19 | 511,221 | -0.33(-3.14%) |
Apr 01, 2016 | 10.85 | 10.93 | 10.40 | 10.52 | 888,370 | -0.37(-3.37%) |
Mar 31, 2016 | 10.95 | 11.22 | 10.87 | 10.89 | 614,376 | -0.07(-0.67%) |
Mar 30, 2016 | 11.33 | 11.45 | 10.88 | 10.96 | 521,381 | -0.34(-2.98%) |
Mar 29, 2016 | 10.83 | 11.37 | 10.66 | 11.30 | 834,669 | +0.43(+4.00%) |
Mar 28, 2016 | 10.90 | 11.10 | 10.63 | 10.87 | 963,014 | +0.10(+0.97%) |
Mar 24, 2016 | 10.61 | 10.76 | 10.76 | 10.76 | 606,400 | +0.10(+0.92%) |
Mar 23, 2016 | 10.91 | 11.05 | 10.66 | 10.66 | 484,792 | -0.32(-2.90%) |
Mar 22, 2016 | 10.80 | 11.07 | 10.80 | 10.98 | 542,587 | +0.12(+1.10%) |
Mar 21, 2016 | 10.79 | 11.02 | 10.68 | 10.86 | 383,219 | +0.09(+0.82%) |
Mar 18, 2016 | 11.24 | 11.56 | 10.74 | 10.77 | 937,169 | -0.38(-3.40%) |
Mar 17, 2016 | 10.90 | 11.38 | 10.78 | 11.15 | 940,256 | +0.26(+2.42%) |
Mar 16, 2016 | 10.77 | 10.94 | 10.41 | 10.89 | 515,579 | +0.04(+0.34%) |
Mar 15, 2016 | 10.77 | 11.00 | 10.50 | 10.85 | 672,719 | -0.02(-0.23%) |
Mar 14, 2016 | 10.90 | 11.10 | 10.82 | 10.88 | 705,086 | -0.07(-0.62%) |
Mar 11, 2016 | 11.17 | 11.29 | 10.88 | 10.94 | 1,290,158 | -0.08(-0.72%) |
Mar 10, 2016 | 10.27 | 11.10 | 10.11 | 11.02 | 2,538,528 | +0.77(+7.46%) |
Mar 09, 2016 | 9.793 | 10.58 | 9.757 | 10.26 | 1,055,187 | +0.47(+4.82%) |
Mar 08, 2016 | 9.855 | 10.00 | 9.720 | 9.787 | 945,204 | -0.17(-1.66%) |
Mar 07, 2016 | 9.965 | 10.39 | 9.781 | 9.953 | 2,566,713 | +0.15(+1.56%) |
Mar 04, 2016 | 10.25 | 10.57 | 9.652 | 9.799 | 1,927,447 | -0.46(-4.48%) |
Mar 03, 2016 | 10.35 | 10.66 | 10.12 | 10.26 | 2,313,520 | -0.10(-0.95%) |
Mar 02, 2016 | 9.701 | 10.52 | 9.144 | 10.36 | 2,682,195 | +0.62(+6.42%) |
Mar 01, 2016 | 10.00 | 10.09 | 8.832 | 9.732 | 2,636,935 | -0.54(-5.25%) |
Feb 29, 2016 | 9.879 | 10.33 | 9.787 | 10.27 | 956,347 | +0.37(+3.78%) |
Feb 26, 2016 | 9.916 | 10.09 | 9.591 | 9.897 | 959,773 | +0.06(+0.56%) |
Feb 25, 2016 | 9.463 | 10.00 | 9.150 | 9.842 | 1,172,509 | +0.36(+3.74%) |
Feb 24, 2016 | 9.475 | 9.818 | 8.550 | 9.487 | 2,481,245 | -0.12(-1.21%) |
Feb 23, 2016 | 9.695 | 10.12 | 8.575 | 9.603 | 1,090,224 | -0.17(-1.75%) |
Feb 22, 2016 | 9.830 | 10.22 | 9.738 | 9.775 | 604,926 | +0.00(+0.00%) |
Feb 19, 2016 | 9.934 | 10.19 | 9.573 | 9.775 | 535,013 | -0.18(-1.78%) |
Feb 18, 2016 | 9.781 | 10.09 | 8.575 | 9.953 | 723,838 | +0.26(+2.72%) |
Feb 17, 2016 | 9.046 | 9.818 | 9.046 | 9.689 | 1,065,770 | +0.74(+8.28%) |
Feb 16, 2016 | 8.617 | 9.211 | 8.599 | 8.948 | 1,065,842 | +0.54(+6.41%) |
Feb 12, 2016 | 8.519 | 8.409 | 8.409 | 8.409 | 2,821,378 | +0.05(+0.59%) |
Feb 11, 2016 | 8.924 | 8.967 | 8.330 | 8.360 | 2,661,075 | -0.74(-8.14%) |
Feb 10, 2016 | 9.463 | 9.585 | 9.034 | 9.101 | 1,091,331 | -0.28(-2.94%) |
Feb 09, 2016 | 9.665 | 9.790 | 9.083 | 9.377 | 1,947,869 | -0.43(-4.43%) |
Feb 08, 2016 | 10.08 | 10.63 | 9.230 | 9.812 | 1,653,703 | -0.56(-5.38%) |
Feb 05, 2016 | 10.28 | 10.58 | 8.918 | 10.37 | 1,631,659 | +0.05(+0.47%) |
Feb 04, 2016 | 10.06 | 10.55 | 10.06 | 10.32 | 771,093 | +0.26(+2.56%) |
Feb 03, 2016 | 9.830 | 10.14 | 9.420 | 10.06 | 1,273,450 | +0.32(+3.27%) |
Feb 02, 2016 | 10.41 | 10.52 | 9.561 | 9.744 | 3,234,442 | -0.82(-7.77%) |
Feb 01, 2016 | 10.31 | 10.64 | 10.12 | 10.56 | 1,578,231 | +0.18(+1.77%) |
Jan 29, 2016 | 10.98 | 11.34 | 8.948 | 10.38 | 4,367,787 | -0.52(-4.78%) |
Jan 28, 2016 | 10.87 | 11.02 | 10.69 | 10.90 | 724,099 | +0.21(+2.01%) |
Jan 27, 2016 | 10.74 | 10.82 | 10.49 | 10.69 | 948,094 | -0.07(-0.63%) |
Jan 26, 2016 | 10.79 | 11.02 | 10.71 | 10.75 | 1,058,741 | +0.00(+0.00%) |
Jan 25, 2016 | 11.02 | 11.30 | 10.60 | 10.75 | 1,044,197 | -0.43(-3.89%) |
Jan 22, 2016 | 10.85 | 11.20 | 10.65 | 11.19 | 925,751 | +0.58(+5.49%) |
Jan 21, 2016 | 10.55 | 11.54 | 10.36 | 10.61 | 2,335,831 | +0.04(+0.41%) |
Jan 20, 2016 | 10.10 | 10.58 | 9.842 | 10.56 | 2,020,630 | +0.29(+2.80%) |
Jan 19, 2016 | 10.30 | 10.51 | 10.01 | 10.28 | 1,202,769 | +0.10(+0.96%) |
Jan 15, 2016 | 10.26 | 10.18 | 10.18 | 10.18 | 2,183,466 | -0.41(-3.87%) |
Jan 14, 2016 | 10.66 | 10.80 | 10.28 | 10.59 | 1,297,238 | +0.02(+0.17%) |
Jan 13, 2016 | 10.88 | 10.97 | 10.49 | 10.57 | 1,867,486 | -0.20(-1.88%) |
Jan 12, 2016 | 10.85 | 11.04 | 10.59 | 10.77 | 1,347,923 | +0.01(+0.11%) |
Jan 11, 2016 | 10.93 | 10.94 | 10.57 | 10.76 | 810,711 | -0.05(-0.45%) |
Jan 08, 2016 | 10.77 | 11.04 | 10.53 | 10.81 | 779,490 | +0.09(+0.86%) |
Jan 07, 2016 | 10.84 | 10.98 | 10.70 | 10.72 | 991,716 | -0.30(-2.72%) |
Jan 06, 2016 | 11.16 | 11.31 | 10.88 | 11.02 | 988,555 | -0.23(-2.07%) |
Jan 05, 2016 | 11.48 | 11.48 | 10.85 | 11.25 | 1,198,235 | -0.15(-1.34%) |
Jan 04, 2016 | 11.59 | 11.75 | 11.18 | 11.40 | 2,645,256 | -0.41(-3.47%) |
Dec 31, 2015 | 11.82 | 11.81 | 11.81 | 11.81 | 1,224,230 | +0.04(+0.36%) |
Dec 30, 2015 | 11.64 | 11.82 | 11.53 | 11.77 | 1,010,417 | +0.07(+0.58%) |
Dec 29, 2015 | 11.67 | 11.71 | 11.38 | 11.70 | 955,549 | +0.06(+0.47%) |
Dec 28, 2015 | 11.53 | 11.70 | 11.42 | 11.65 | 867,598 | +0.02(+0.21%) |
Dec 24, 2015 | 11.56 | 11.62 | 11.62 | 11.62 | 379,775 | +0.10(+0.85%) |
Dec 23, 2015 | 11.36 | 11.56 | 11.24 | 11.53 | 1,357,600 | +0.22(+1.95%) |
Dec 22, 2015 | 11.34 | 11.40 | 10.83 | 11.31 | 1,430,135 | +0.04(+0.33%) |
Dec 21, 2015 | 10.90 | 11.33 | 10.74 | 11.27 | 1,399,557 | +0.36(+3.25%) |
Dec 18, 2015 | 10.60 | 11.02 | 10.31 | 10.91 | 4,114,158 | +0.32(+3.01%) |
Dec 17, 2015 | 10.42 | 10.77 | 10.22 | 10.60 | 4,463,964 | +0.17(+1.59%) |
Dec 16, 2015 | 10.00 | 10.62 | 9.922 | 10.43 | 5,606,597 | +0.64(+6.50%) |
Dec 15, 2015 | 9.107 | 10.03 | 9.003 | 9.793 | 3,268,054 | +0.79(+8.78%) |
Dec 14, 2015 | 9.193 | 9.218 | 8.813 | 9.003 | 3,694,323 | -0.19(-2.07%) |
Dec 11, 2015 | 9.218 | 9.438 | 8.899 | 9.193 | 5,145,046 | -0.21(-2.21%) |
Dec 10, 2015 | 8.832 | 9.499 | 8.832 | 9.401 | 2,610,323 | +0.55(+6.23%) |
Dec 09, 2015 | 8.636 | 9.144 | 8.636 | 8.850 | 3,863,342 | +0.18(+2.12%) |
Dec 08, 2015 | 8.489 | 8.948 | 8.274 | 8.666 | 3,572,126 | +0.00(+0.00%) |
Dec 07, 2015 | 8.967 | 8.973 | 8.421 | 8.666 | 4,304,649 | -0.42(-4.59%) |
Dec 04, 2015 | 9.328 | 9.487 | 9.046 | 9.083 | 7,601,415 | -0.26(-2.75%) |
Dec 03, 2015 | 9.322 | 10.00 | 9.248 | 9.340 | 4,566,043 | +0.03(+0.33%) |
Dec 02, 2015 | 9.787 | 9.812 | 9.193 | 9.309 | 4,779,383 | -0.50(-5.12%) |
Dec 01, 2015 | 8.973 | 10.14 | 8.954 | 9.812 | 4,747,509 | +0.94(+10.64%) |
Nov 30, 2015 | 8.666 | 9.150 | 8.666 | 8.869 | 3,871,409 | -0.23(-2.49%) |
Nov 27, 2015 | 9.132 | 9.254 | 8.636 | 9.095 | 3,703,574 | -0.26(-2.81%) |
Nov 25, 2015 | 8.758 | 9.358 | 9.358 | 9.358 | 9,768,532 | -1.07(-10.22%) |
Nov 24, 2015 | 10.45 | 10.72 | 9.982 | 10.42 | 2,186,649 | -0.03(-0.29%) |
Nov 23, 2015 | 10.17 | 10.70 | 10.09 | 10.45 | 1,689,992 | +0.25(+2.46%) |
Nov 20, 2015 | 10.83 | 10.95 | 9.797 | 10.20 | 3,700,162 | -0.84(-7.63%) |
Nov 19, 2015 | 11.24 | 11.42 | 10.93 | 11.05 | 1,184,997 | -0.24(-2.17%) |
Nov 18, 2015 | 10.65 | 11.37 | 10.45 | 11.29 | 1,328,706 | +0.66(+6.18%) |
Nov 17, 2015 | 11.58 | 11.59 | 10.57 | 10.63 | 3,044,223 | -0.95(-8.20%) |
Nov 16, 2015 | 11.64 | 11.71 | 11.43 | 11.58 | 1,433,151 | -0.08(-0.72%) |
Nov 13, 2015 | 11.98 | 12.32 | 11.52 | 11.67 | 1,771,309 | -0.35(-2.93%) |
Nov 12, 2015 | 12.40 | 12.44 | 11.99 | 12.02 | 572,090 | -0.50(-4.01%) |
Nov 11, 2015 | 12.63 | 12.63 | 12.06 | 12.52 | 952,012 | -0.03(-0.24%) |
Nov 10, 2015 | 12.52 | 12.87 | 12.10 | 12.55 | 901,414 | -0.03(-0.24%) |
Nov 09, 2015 | 12.43 | 13.04 | 12.43 | 12.58 | 2,095,434 | +0.15(+1.20%) |
Nov 06, 2015 | 12.23 | 12.49 | 11.81 | 12.43 | 2,617,097 | +0.78(+6.72%) |
Nov 05, 2015 | 12.29 | 12.31 | 11.58 | 11.65 | 735,868 | -0.66(-5.39%) |
Nov 04, 2015 | 12.15 | 12.62 | 12.15 | 12.31 | 1,792,186 | +0.16(+1.33%) |
Nov 03, 2015 | 11.52 | 12.21 | 11.50 | 12.15 | 1,992,879 | +0.64(+5.55%) |
Nov 02, 2015 | 11.15 | 11.73 | 10.97 | 11.51 | 1,132,301 | +0.44(+3.99%) |
Oct 30, 2015 | 11.21 | 11.27 | 10.71 | 11.07 | 817,981 | -0.15(-1.33%) |
Oct 29, 2015 | 11.40 | 11.48 | 10.99 | 11.22 | 846,844 | -0.28(-2.44%) |
Oct 28, 2015 | 10.96 | 11.59 | 10.90 | 11.50 | 847,564 | +0.58(+5.31%) |
Oct 27, 2015 | 11.08 | 11.13 | 10.64 | 10.92 | 896,509 | -0.22(-1.98%) |
Oct 26, 2015 | 11.62 | 12.05 | 10.99 | 11.14 | 752,273 | -0.11(-1.01%) |
Oct 23, 2015 | 11.27 | 11.27 | 10.93 | 11.25 | 1,284,680 | +0.14(+1.29%) |
Oct 22, 2015 | 11.43 | 11.54 | 11.05 | 11.11 | 1,414,756 | -0.32(-2.82%) |
Oct 21, 2015 | 12.09 | 12.21 | 11.37 | 11.43 | 1,297,934 | -0.65(-5.34%) |
Oct 20, 2015 | 12.06 | 12.49 | 11.92 | 12.08 | 859,057 | +0.04(+0.30%) |
Oct 19, 2015 | 11.70 | 12.22 | 11.45 | 12.04 | 1,058,457 | +0.25(+2.13%) |
Oct 16, 2015 | 11.75 | 11.84 | 11.56 | 11.79 | 969,479 | +0.10(+0.82%) |
Oct 15, 2015 | 11.73 | 11.83 | 11.50 | 11.70 | 1,728,134 | -0.04(-0.31%) |
Oct 14, 2015 | 11.89 | 12.02 | 11.53 | 11.73 | 1,379,583 | -0.13(-1.06%) |
Oct 13, 2015 | 11.97 | 12.22 | 11.74 | 11.86 | 1,252,265 | -0.14(-1.15%) |
Oct 12, 2015 | 12.59 | 12.63 | 11.73 | 12.00 | 1,012,269 | -0.61(-4.83%) |
Oct 09, 2015 | 12.42 | 12.81 | 12.42 | 12.60 | 3,405,313 | +0.22(+1.74%) |
Oct 08, 2015 | 11.78 | 12.50 | 11.61 | 12.39 | 4,645,812 | +0.53(+4.48%) |
Oct 07, 2015 | 11.78 | 11.92 | 11.46 | 11.86 | 1,314,512 | +0.11(+0.97%) |
Oct 06, 2015 | 11.33 | 11.94 | 11.25 | 11.74 | 968,831 | +0.37(+3.26%) |
Oct 05, 2015 | 10.82 | 11.61 | 10.79 | 11.37 | 2,514,229 | +0.59(+5.43%) |
Oct 02, 2015 | 9.803 | 10.82 | 9.546 | 10.79 | 1,322,912 | +0.90(+9.12%) |
Oct 01, 2015 | 9.922 | 10.08 | 9.722 | 9.887 | 1,511,948 | +0.00(+0.00%) |
Sep 30, 2015 | 9.612 | 9.934 | 9.474 | 9.887 | 2,034,061 | +0.09(+0.91%) |
Sep 29, 2015 | 9.827 | 9.976 | 9.618 | 9.797 | 1,994,156 | -0.07(-0.73%) |
Sep 28, 2015 | 10.19 | 10.26 | 9.857 | 9.869 | 2,062,673 | -0.39(-3.84%) |
Sep 25, 2015 | 11.12 | 11.12 | 10.23 | 10.26 | 1,955,146 | -0.80(-7.24%) |
Sep 24, 2015 | 11.23 | 11.43 | 10.43 | 11.06 | 4,519,078 | -0.02(-0.22%) |
Sep 23, 2015 | 10.62 | 11.61 | 10.48 | 11.09 | 4,518,873 | +0.61(+5.82%) |
Sep 22, 2015 | 10.78 | 10.81 | 10.19 | 10.48 | 3,242,727 | -0.52(-4.73%) |
Sep 21, 2015 | 11.63 | 11.65 | 10.69 | 11.00 | 4,895,075 | -0.56(-4.81%) |
Sep 18, 2015 | 11.61 | 11.69 | 11.28 | 11.55 | 1,836,141 | -0.20(-1.68%) |
Sep 17, 2015 | 11.53 | 12.01 | 11.49 | 11.75 | 1,368,133 | +0.22(+1.92%) |
Sep 16, 2015 | 11.50 | 11.83 | 11.37 | 11.53 | 1,283,381 | -0.02(-0.16%) |
Sep 15, 2015 | 11.46 | 11.67 | 11.39 | 11.55 | 1,185,487 | +0.07(+0.62%) |
Sep 14, 2015 | 11.23 | 11.55 | 11.08 | 11.48 | 978,649 | +0.25(+2.24%) |
Sep 11, 2015 | 11.19 | 11.29 | 10.83 | 11.22 | 1,217,459 | -0.07(-0.63%) |
Sep 10, 2015 | 11.67 | 11.83 | 11.22 | 11.30 | 1,524,047 | -0.44(-3.72%) |
Sep 09, 2015 | 11.85 | 11.91 | 11.57 | 11.73 | 2,486,493 | -0.08(-0.71%) |
Sep 08, 2015 | 12.66 | 12.84 | 11.80 | 11.82 | 5,910,820 | -1.03(-8.00%) |
Sep 04, 2015 | 13.19 | 12.84 | 12.84 | 12.84 | 2,923,962 | -0.51(-3.85%) |
Sep 03, 2015 | 13.40 | 13.64 | 13.20 | 13.36 | 1,286,920 | -0.11(-0.80%) |
Sep 02, 2015 | 13.26 | 13.79 | 12.96 | 13.46 | 1,702,860 | +0.38(+2.88%) |
Sep 01, 2015 | 13.32 | 13.52 | 12.76 | 13.09 | 1,938,198 | -0.51(-3.73%) |
Aug 31, 2015 | 13.67 | 13.98 | 13.51 | 13.60 | 1,340,173 | -0.17(-1.22%) |
Aug 28, 2015 | 13.05 | 13.79 | 13.02 | 13.76 | 1,358,449 | +0.69(+5.25%) |
Aug 27, 2015 | 12.82 | 13.09 | 12.65 | 13.08 | 1,321,837 | +0.35(+2.77%) |
Aug 26, 2015 | 12.01 | 12.80 | 12.01 | 12.72 | 2,290,947 | +0.99(+8.45%) |
Aug 25, 2015 | 11.69 | 12.29 | 11.61 | 11.73 | 3,535,297 | +0.49(+4.37%) |
Aug 24, 2015 | 11.26 | 11.59 | 11.11 | 11.24 | 2,140,882 | -0.38(-3.27%) |
Aug 21, 2015 | 11.73 | 11.90 | 11.47 | 11.62 | 3,556,979 | -0.32(-2.65%) |
Aug 20, 2015 | 12.29 | 12.40 | 11.93 | 11.94 | 695,098 | -0.47(-3.78%) |
Aug 19, 2015 | 12.48 | 12.62 | 12.13 | 12.41 | 981,669 | -0.16(-1.30%) |
Aug 18, 2015 | 13.03 | 13.04 | 12.52 | 12.57 | 1,124,735 | -0.43(-3.29%) |
Aug 17, 2015 | 13.20 | 13.20 | 12.89 | 13.00 | 1,472,496 | -0.19(-1.42%) |
Aug 14, 2015 | 13.96 | 14.19 | 13.14 | 13.18 | 1,960,052 | -0.86(-6.13%) |
Aug 13, 2015 | 13.78 | 14.23 | 13.70 | 14.04 | 1,514,728 | +0.22(+1.61%) |
Aug 12, 2015 | 12.76 | 13.88 | 12.76 | 13.82 | 2,349,190 | +0.53(+3.96%) |
Aug 11, 2015 | 13.56 | 13.71 | 12.82 | 13.30 | 4,056,992 | -0.28(-2.07%) |
Aug 10, 2015 | 13.29 | 13.58 | 13.14 | 13.58 | 1,596,372 | +0.39(+2.93%) |
Aug 07, 2015 | 12.55 | 13.44 | 12.49 | 13.19 | 3,870,753 | +0.57(+4.55%) |
Aug 06, 2015 | 14.05 | 14.13 | 12.61 | 12.62 | 2,322,414 | -1.42(-10.10%) |
Aug 05, 2015 | 14.14 | 14.86 | 13.78 | 14.03 | 2,776,673 | +0.45(+3.27%) |
Aug 04, 2015 | 14.43 | 14.60 | 12.36 | 13.59 | 4,909,343 | -0.86(-5.96%) |
Aug 03, 2015 | 14.74 | 15.14 | 14.30 | 14.45 | 2,930,786 | -0.41(-2.76%) |
Jul 31, 2015 | 15.87 | 16.03 | 14.69 | 14.86 | 2,550,083 | -0.98(-6.17%) |
Jul 30, 2015 | 15.91 | 17.56 | 15.54 | 15.84 | 2,619,254 | +0.03(+0.18%) |
Jul 29, 2015 | 15.81 | 15.97 | 15.63 | 15.81 | 1,473,044 | -0.06(-0.37%) |
Jul 28, 2015 | 15.76 | 15.93 | 15.65 | 15.87 | 1,694,598 | +0.12(+0.74%) |
Jul 27, 2015 | 15.81 | 16.18 | 15.64 | 15.75 | 1,340,499 | -0.11(-0.70%) |
Jul 24, 2015 | 16.47 | 16.51 | 15.70 | 15.86 | 2,878,905 | -0.77(-4.65%) |
Jul 23, 2015 | 16.91 | 18.56 | 16.54 | 16.63 | 1,703,762 | -0.28(-1.66%) |
Jul 22, 2015 | 17.29 | 17.50 | 16.90 | 16.91 | 1,190,476 | -0.35(-2.03%) |
Jul 21, 2015 | 17.62 | 17.83 | 17.10 | 17.26 | 1,477,092 | -0.19(-1.11%) |
Jul 20, 2015 | 18.05 | 18.17 | 17.44 | 17.46 | 1,317,636 | -0.59(-3.28%) |
Jul 17, 2015 | 18.48 | 18.53 | 17.98 | 18.05 | 628,918 | -0.40(-2.19%) |
Jul 16, 2015 | 18.63 | 18.85 | 18.34 | 18.45 | 980,530 | -0.11(-0.60%) |
Jul 15, 2015 | 18.76 | 18.83 | 18.50 | 18.56 | 659,495 | -0.27(-1.43%) |
Jul 14, 2015 | 18.65 | 19.23 | 18.59 | 18.83 | 1,819,203 | -0.07(-0.37%) |
Jul 13, 2015 | 18.92 | 19.03 | 18.78 | 18.90 | 436,320 | +0.04(+0.22%) |
Jul 10, 2015 | 19.00 | 19.19 | 18.79 | 18.86 | 379,850 | -0.01(-0.03%) |
Jul 09, 2015 | 18.90 | 19.18 | 18.75 | 18.87 | 515,698 | +0.16(+0.84%) |
Jul 08, 2015 | 18.79 | 19.71 | 18.66 | 18.71 | 1,432,580 | -0.20(-1.05%) |
Jul 07, 2015 | 18.83 | 19.07 | 18.41 | 18.91 | 1,938,515 | +0.18(+0.94%) |
Jul 06, 2015 | 18.44 | 18.76 | 18.35 | 18.73 | 740,926 | +0.20(+1.07%) |
Jul 02, 2015 | 18.72 | 18.54 | 18.54 | 18.54 | 382,782 | -0.18(-0.94%) |
Jul 01, 2015 | 18.45 | 18.78 | 18.34 | 18.71 | 1,037,735 | +0.37(+2.04%) |
Jun 30, 2015 | 18.88 | 19.41 | 18.29 | 18.34 | 1,089,017 | -0.53(-2.79%) |
Jun 29, 2015 | 19.89 | 20.63 | 18.76 | 18.86 | 1,722,257 | -0.96(-4.84%) |
Jun 26, 2015 | 20.49 | 20.67 | 19.72 | 19.82 | 5,604,395 | -0.69(-3.37%) |
Jun 25, 2015 | 20.59 | 20.77 | 20.24 | 20.51 | 520,884 | +0.02(+0.09%) |
Jun 24, 2015 | 20.65 | 20.74 | 20.24 | 20.50 | 652,943 | -0.19(-0.91%) |
Jun 23, 2015 | 21.13 | 21.18 | 20.68 | 20.68 | 727,308 | -0.53(-2.51%) |
Jun 22, 2015 | 21.23 | 21.58 | 21.04 | 21.22 | 776,150 | +0.07(+0.33%) |
Jun 19, 2015 | 21.36 | 21.45 | 21.10 | 21.15 | 952,408 | -0.27(-1.26%) |
Jun 18, 2015 | 21.46 | 21.61 | 21.31 | 21.42 | 531,554 | -0.06(-0.30%) |
Jun 17, 2015 | 21.40 | 21.59 | 21.32 | 21.48 | 466,917 | +0.12(+0.58%) |
Jun 16, 2015 | 21.03 | 21.40 | 20.89 | 21.36 | 1,018,880 | +0.21(+1.00%) |
Jun 15, 2015 | 20.55 | 21.27 | 20.52 | 21.15 | 776,805 | +0.36(+1.72%) |
Jun 12, 2015 | 20.96 | 21.10 | 20.64 | 20.79 | 514,366 | -0.28(-1.33%) |
Jun 11, 2015 | 21.07 | 21.20 | 20.89 | 21.07 | 329,850 | +0.04(+0.19%) |
Jun 10, 2015 | 20.92 | 21.17 | 20.77 | 21.03 | 897,799 | +0.18(+0.87%) |
Jun 09, 2015 | 20.78 | 20.92 | 20.51 | 20.85 | 599,415 | -0.04(-0.17%) |
Jun 08, 2015 | 21.11 | 21.25 | 20.82 | 20.88 | 533,705 | -0.31(-1.46%) |
Jun 05, 2015 | 21.37 | 21.37 | 20.82 | 21.19 | 585,514 | -0.05(-0.22%) |
Jun 04, 2015 | 21.60 | 21.60 | 21.13 | 21.24 | 742,967 | -0.36(-1.68%) |
Jun 03, 2015 | 21.96 | 22.17 | 21.52 | 21.60 | 610,312 | -0.39(-1.76%) |
Jun 02, 2015 | 22.14 | 22.14 | 21.80 | 21.99 | 612,891 | -0.32(-1.42%) |
Jun 01, 2015 | 22.67 | 22.67 | 21.96 | 22.31 | 498,428 | -0.20(-0.88%) |
May 29, 2015 | 22.60 | 22.64 | 22.28 | 22.50 | 453,616 | -0.21(-0.93%) |
May 28, 2015 | 22.53 | 22.74 | 22.36 | 22.72 | 550,994 | +0.11(+0.47%) |
May 27, 2015 | 22.38 | 22.63 | 22.18 | 22.61 | 463,851 | +0.12(+0.55%) |
May 26, 2015 | 22.43 | 22.65 | 22.06 | 22.49 | 421,611 | +0.01(+0.03%) |
May 22, 2015 | 22.30 | 22.48 | 22.48 | 22.48 | 2,434,534 | +0.24(+1.08%) |
May 21, 2015 | 22.47 | 22.65 | 22.14 | 22.24 | 837,496 | -0.19(-0.84%) |
May 20, 2015 | 21.94 | 22.66 | 21.80 | 22.43 | 1,164,144 | +0.63(+2.87%) |
May 19, 2015 | 21.60 | 21.99 | 21.52 | 21.80 | 831,187 | -0.02(-0.08%) |
May 18, 2015 | 21.78 | 21.94 | 21.59 | 21.82 | 786,754 | +0.00(+0.00%) |
May 15, 2015 | 21.78 | 22.22 | 21.74 | 21.82 | 522,546 | +0.08(+0.38%) |
May 14, 2015 | 21.44 | 21.81 | 21.34 | 21.74 | 540,057 | +0.40(+1.87%) |
May 13, 2015 | 21.52 | 21.80 | 21.11 | 21.34 | 492,343 | +0.02(+0.08%) |
May 12, 2015 | 21.18 | 21.45 | 21.04 | 21.32 | 569,038 | +0.15(+0.69%) |
May 11, 2015 | 21.76 | 21.95 | 20.93 | 21.18 | 891,108 | +0.45(+2.17%) |
May 08, 2015 | 20.11 | 20.83 | 20.11 | 20.73 | 431,761 | +0.72(+3.60%) |
May 07, 2015 | 19.52 | 20.06 | 19.33 | 20.00 | 883,580 | +0.37(+1.88%) |
May 06, 2015 | 20.10 | 20.20 | 19.38 | 19.64 | 357,582 | -0.34(-1.70%) |
May 05, 2015 | 19.82 | 20.18 | 19.72 | 19.98 | 1,226,258 | +0.04(+0.21%) |
May 04, 2015 | 19.58 | 19.96 | 19.58 | 19.93 | 338,928 | +0.30(+1.55%) |