Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.33 | 16.90 | 16.33 | 16.80 | 929,927 | +0.55(+3.38%) |
Apr 28, 2016 | 15.47 | 16.41 | 15.47 | 16.25 | 642,165 | +0.76(+4.91%) |
Apr 27, 2016 | 15.55 | 15.76 | 15.30 | 15.49 | 300,733 | +0.06(+0.39%) |
Apr 26, 2016 | 14.98 | 15.44 | 14.86 | 15.43 | 333,594 | +0.45(+3.00%) |
Apr 25, 2016 | 15.45 | 15.53 | 14.90 | 14.98 | 274,698 | -0.40(-2.60%) |
Apr 22, 2016 | 15.63 | 15.88 | 15.19 | 15.38 | 472,688 | -0.25(-1.60%) |
Apr 21, 2016 | 15.53 | 15.71 | 15.30 | 15.63 | 725,552 | +0.32(+2.09%) |
Apr 20, 2016 | 15.09 | 15.78 | 15.04 | 15.31 | 576,353 | +0.17(+1.12%) |
Apr 19, 2016 | 14.78 | 15.25 | 14.78 | 15.14 | 594,069 | +0.53(+3.63%) |
Apr 18, 2016 | 14.75 | 14.79 | 14.51 | 14.61 | 195,419 | +0.07(+0.48%) |
Apr 15, 2016 | 14.37 | 14.58 | 14.21 | 14.54 | 239,397 | +0.10(+0.69%) |
Apr 14, 2016 | 14.50 | 14.66 | 14.27 | 14.44 | 294,972 | -0.08(-0.55%) |
Apr 13, 2016 | 14.42 | 14.75 | 14.42 | 14.52 | 403,623 | -0.14(-0.95%) |
Apr 12, 2016 | 14.75 | 14.79 | 14.44 | 14.66 | 416,742 | -0.03(-0.20%) |
Apr 11, 2016 | 14.44 | 14.74 | 14.42 | 14.69 | 727,184 | +0.43(+3.02%) |
Apr 08, 2016 | 13.96 | 14.26 | 13.93 | 14.26 | 424,315 | +0.25(+1.78%) |
Apr 07, 2016 | 14.20 | 14.21 | 13.95 | 14.01 | 505,222 | -0.07(-0.50%) |
Apr 06, 2016 | 13.93 | 14.15 | 13.84 | 14.08 | 314,752 | +0.07(+0.50%) |
Apr 05, 2016 | 13.74 | 14.02 | 13.58 | 14.01 | 476,158 | +0.36(+2.64%) |
Apr 04, 2016 | 13.77 | 13.78 | 13.42 | 13.65 | 529,739 | -0.15(-1.09%) |
Apr 01, 2016 | 13.75 | 13.80 | 13.27 | 13.80 | 596,301 | -0.07(-0.50%) |
Mar 31, 2016 | 13.83 | 14.00 | 13.64 | 13.87 | 408,819 | +0.19(+1.39%) |
Mar 30, 2016 | 13.74 | 13.96 | 13.60 | 13.68 | 716,098 | -0.13(-0.94%) |
Mar 29, 2016 | 12.96 | 13.81 | 12.96 | 13.81 | 670,318 | +0.91(+7.05%) |
Mar 28, 2016 | 13.01 | 13.01 | 12.58 | 12.90 | 267,268 | +0.00(+0.00%) |
Mar 24, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.17(-1.30%) | |
Mar 23, 2016 | 13.20 | 13.36 | 13.00 | 13.07 | 566,370 | -0.48(-3.54%) |
Mar 22, 2016 | 13.69 | 13.75 | 13.32 | 13.55 | 536,186 | -0.02(-0.15%) |
Mar 21, 2016 | 13.33 | 13.68 | 13.24 | 13.57 | 724,365 | +0.19(+1.42%) |
Mar 18, 2016 | 13.67 | 13.77 | 13.20 | 13.38 | 2,325,597 | -0.22(-1.62%) |
Mar 17, 2016 | 14.35 | 14.40 | 13.51 | 13.60 | 1,022,042 | -0.67(-4.70%) |
Mar 16, 2016 | 13.80 | 14.30 | 13.30 | 14.27 | 949,584 | +0.36(+2.59%) |
Mar 15, 2016 | 14.00 | 14.04 | 13.43 | 13.91 | 782,961 | -0.15(-1.07%) |
Mar 14, 2016 | 14.64 | 14.70 | 13.78 | 14.06 | 528,119 | -0.21(-1.47%) |
Mar 11, 2016 | 14.43 | 14.52 | 14.13 | 14.27 | 440,879 | -0.21(-1.45%) |
Mar 10, 2016 | 14.04 | 14.58 | 13.91 | 14.48 | 649,024 | +0.57(+4.10%) |
Mar 09, 2016 | 14.12 | 14.23 | 13.81 | 13.91 | 580,669 | -0.27(-1.90%) |
Mar 08, 2016 | 14.96 | 15.20 | 14.15 | 14.18 | 586,684 | -0.67(-4.51%) |
Mar 07, 2016 | 14.12 | 14.85 | 14.12 | 14.85 | 1,004,640 | +0.90(+6.45%) |
Mar 04, 2016 | 13.85 | 14.50 | 13.66 | 13.95 | 1,622,168 | +0.15(+1.09%) |
Mar 03, 2016 | 13.65 | 13.90 | 13.52 | 13.80 | 762,725 | +0.13(+0.95%) |
Mar 02, 2016 | 13.72 | 13.77 | 13.60 | 13.67 | 369,648 | +0.05(+0.37%) |
Mar 01, 2016 | 13.94 | 14.00 | 13.50 | 13.62 | 534,517 | -0.35(-2.51%) |
Feb 29, 2016 | 13.90 | 14.05 | 13.81 | 13.97 | 390,720 | +0.07(+0.50%) |
Feb 26, 2016 | 14.00 | 14.20 | 13.62 | 13.90 | 534,345 | -0.29(-2.04%) |
Feb 25, 2016 | 13.99 | 14.34 | 13.91 | 14.19 | 358,122 | +0.20(+1.43%) |
Feb 24, 2016 | 14.30 | 14.70 | 13.82 | 13.99 | 681,286 | -0.28(-1.96%) |
Feb 23, 2016 | 14.31 | 14.55 | 14.10 | 14.27 | 441,302 | +0.00(+0.00%) |
Feb 22, 2016 | 14.20 | 14.47 | 13.98 | 14.27 | 309,268 | -0.03(-0.21%) |
Feb 19, 2016 | 14.31 | 14.47 | 14.22 | 14.30 | 411,990 | -0.05(-0.35%) |
Feb 18, 2016 | 13.67 | 14.48 | 13.48 | 14.35 | 784,590 | +0.70(+5.13%) |
Feb 17, 2016 | 13.65 | 13.89 | 13.50 | 13.65 | 362,135 | +0.04(+0.29%) |
Feb 16, 2016 | 14.12 | 14.52 | 13.53 | 13.61 | 807,630 | -0.83(-5.75%) |
Feb 12, 2016 | 14.44 | 14.44 | 14.44 | 0 | +0.10(+0.70%) | |
Feb 11, 2016 | 14.35 | 14.58 | 14.00 | 14.34 | 1,366,547 | +0.61(+4.44%) |
Feb 10, 2016 | 13.99 | 13.99 | 13.37 | 13.73 | 568,545 | -0.37(-2.62%) |
Feb 09, 2016 | 14.10 | 14.35 | 13.89 | 14.10 | 1,664,609 | -1.68(-10.65%) |
Feb 08, 2016 | 15.81 | 16.15 | 15.49 | 15.78 | 444,627 | +0.14(+0.90%) |
Feb 05, 2016 | 15.75 | 14.51 | 15.64 | 317,154 | +0.50(+3.30%) | |
Feb 04, 2016 | 14.48 | 15.25 | 14.35 | 15.14 | 561,631 | +0.82(+5.73%) |
Feb 03, 2016 | 14.30 | 14.50 | 14.10 | 14.32 | 679,752 | +0.02(+0.14%) |
Feb 02, 2016 | 14.51 | 14.66 | 14.06 | 14.30 | 190,902 | -0.17(-1.17%) |
Feb 01, 2016 | 14.67 | 14.69 | 14.27 | 14.47 | 393,279 | +0.23(+1.62%) |
Jan 29, 2016 | 13.92 | 14.30 | 13.67 | 14.24 | 252,355 | +0.37(+2.67%) |
Jan 28, 2016 | 14.14 | 14.21 | 13.78 | 13.87 | 178,456 | -0.45(-3.14%) |
Jan 27, 2016 | 13.89 | 14.33 | 13.65 | 14.32 | 303,666 | +0.36(+2.58%) |
Jan 26, 2016 | 13.98 | 14.12 | 13.57 | 13.96 | 242,053 | +0.20(+1.45%) |
Jan 25, 2016 | 13.25 | 13.78 | 13.22 | 13.76 | 182,253 | +0.62(+4.72%) |
Jan 22, 2016 | 12.98 | 13.42 | 12.78 | 13.14 | 251,387 | +0.00(+0.00%) |
Jan 21, 2016 | 13.10 | 13.22 | 12.80 | 13.14 | 186,995 | +0.04(+0.31%) |
Jan 20, 2016 | 13.42 | 13.48 | 12.92 | 13.10 | 234,525 | -0.15(-1.13%) |
Jan 19, 2016 | 13.71 | 13.72 | 13.09 | 13.25 | 396,431 | -0.35(-2.57%) |
Jan 18, 2016 | 13.74 | 13.89 | 13.57 | 13.60 | 66,444 | -0.32(-2.30%) |
Jan 15, 2016 | 14.27 | 14.27 | 13.83 | 13.92 | 257,104 | -0.08(-0.57%) |
Jan 14, 2016 | 14.22 | 14.35 | 13.92 | 14.00 | 286,444 | -0.34(-2.37%) |
Jan 13, 2016 | 14.29 | 14.83 | 14.22 | 14.34 | 231,345 | -0.11(-0.76%) |
Jan 12, 2016 | 14.37 | 14.61 | 13.80 | 14.45 | 315,341 | +0.09(+0.63%) |
Jan 11, 2016 | 14.63 | 14.63 | 14.20 | 14.36 | 280,568 | -0.23(-1.58%) |
Jan 08, 2016 | 14.43 | 14.71 | 14.33 | 14.59 | 301,058 | -0.03(-0.21%) |
Jan 07, 2016 | 14.45 | 14.79 | 14.36 | 14.62 | 402,175 | +0.11(+0.76%) |
Jan 06, 2016 | 14.40 | 14.60 | 14.32 | 14.51 | 283,271 | +0.28(+1.97%) |
Jan 05, 2016 | 14.25 | 14.39 | 14.15 | 14.23 | 175,348 | +0.04(+0.28%) |
Jan 04, 2016 | 13.90 | 14.23 | 13.70 | 14.19 | 297,325 | +0.52(+3.80%) |
Dec 31, 2015 | 13.67 | 13.67 | 13.67 | 0 | -0.21(-1.51%) | |
Dec 30, 2015 | 13.90 | 13.94 | 13.68 | 13.88 | 97,442 | -0.12(-0.86%) |
Dec 29, 2015 | 14.26 | 14.26 | 13.92 | 14.00 | 79,939 | -0.26(-1.82%) |
Dec 24, 2015 | 14.26 | 14.26 | 14.26 | 0 | +0.18(+1.28%) | |
Dec 23, 2015 | 13.77 | 14.09 | 13.71 | 14.08 | 119,487 | +0.38(+2.77%) |
Dec 22, 2015 | 13.80 | 14.09 | 13.70 | 13.70 | 82,456 | -0.19(-1.37%) |
Dec 21, 2015 | 13.79 | 14.10 | 13.76 | 13.89 | 199,550 | +0.18(+1.31%) |
Dec 18, 2015 | 13.73 | 14.03 | 13.65 | 13.71 | 486,238 | +0.01(+0.07%) |
Dec 17, 2015 | 13.91 | 14.35 | 13.63 | 13.70 | 205,016 | -0.40(-2.84%) |
Dec 16, 2015 | 13.72 | 14.26 | 13.61 | 14.10 | 292,024 | +0.53(+3.91%) |
Dec 15, 2015 | 13.59 | 13.85 | 13.36 | 13.57 | 159,606 | +0.00(+0.00%) |
Dec 14, 2015 | 14.28 | 13.49 | 13.57 | 395,297 | -0.70(-4.91%) | |
Dec 11, 2015 | 13.84 | 14.30 | 13.77 | 14.27 | 256,572 | +0.34(+2.44%) |
Dec 10, 2015 | 13.81 | 14.13 | 13.78 | 13.93 | 139,697 | +0.00(+0.00%) |
Dec 09, 2015 | 13.75 | 14.22 | 13.71 | 13.93 | 226,212 | +0.27(+1.98%) |
Dec 08, 2015 | 13.76 | 13.97 | 13.60 | 13.66 | 200,450 | -0.10(-0.73%) |
Dec 07, 2015 | 13.67 | 13.98 | 13.49 | 13.76 | 205,520 | -0.09(-0.65%) |
Dec 04, 2015 | 13.54 | 13.95 | 13.38 | 13.85 | 415,781 | +0.32(+2.37%) |
Dec 03, 2015 | 13.51 | 13.73 | 13.35 | 13.53 | 146,746 | -0.03(-0.22%) |
Dec 02, 2015 | 13.60 | 13.74 | 13.50 | 13.56 | 123,436 | -0.14(-1.02%) |
Dec 01, 2015 | 14.20 | 14.27 | 13.64 | 13.70 | 253,494 | -0.46(-3.25%) |
Nov 30, 2015 | 13.81 | 14.38 | 13.60 | 14.16 | 191,264 | +0.12(+0.85%) |
Nov 27, 2015 | 13.96 | 14.14 | 13.69 | 14.04 | 74,462 | -0.30(-2.09%) |
Nov 26, 2015 | 14.20 | 14.34 | 14.20 | 14.34 | 12,902 | +0.10(+0.70%) |
Nov 25, 2015 | 14.30 | 14.32 | 14.12 | 14.24 | 221,401 | -0.04(-0.28%) |
Nov 24, 2015 | 14.16 | 14.41 | 14.09 | 14.28 | 233,734 | +0.22(+1.56%) |
Nov 23, 2015 | 14.06 | 14.06 | 122,828 | +0.03(+0.21%) | ||
Nov 20, 2015 | 13.92 | 14.10 | 13.79 | 14.03 | 265,821 | +0.11(+0.79%) |
Nov 19, 2015 | 13.89 | 14.01 | 13.80 | 13.92 | 167,054 | +0.04(+0.29%) |
Nov 18, 2015 | 13.69 | 13.99 | 13.61 | 13.88 | 202,058 | +0.16(+1.17%) |
Nov 17, 2015 | 13.88 | 13.95 | 13.33 | 13.72 | 251,172 | -0.23(-1.65%) |
Nov 16, 2015 | 13.90 | 14.21 | 13.83 | 13.95 | 252,484 | -0.03(-0.21%) |
Nov 13, 2015 | 13.63 | 14.09 | 13.63 | 13.98 | 181,333 | +0.33(+2.42%) |
Nov 12, 2015 | 13.59 | 13.92 | 13.50 | 13.65 | 179,351 | -0.12(-0.87%) |
Nov 11, 2015 | 13.44 | 13.90 | 13.43 | 13.77 | 227,759 | +0.35(+2.61%) |
Nov 10, 2015 | 13.48 | 13.56 | 13.23 | 13.42 | 486,428 | -0.28(-2.04%) |
Nov 09, 2015 | 13.53 | 13.76 | 13.28 | 13.70 | 358,490 | +0.16(+1.18%) |
Nov 06, 2015 | 13.24 | 13.88 | 13.22 | 13.54 | 290,073 | +0.02(+0.15%) |
Nov 05, 2015 | 13.70 | 14.16 | 13.21 | 13.52 | 469,223 | -0.15(-1.10%) |
Nov 04, 2015 | 13.67 | 13.98 | 13.44 | 13.67 | 258,176 | +0.05(+0.37%) |
Nov 03, 2015 | 13.46 | 13.73 | 13.29 | 13.62 | 209,058 | +0.01(+0.07%) |
Nov 02, 2015 | 13.55 | 13.65 | 13.30 | 13.61 | 174,586 | +0.03(+0.22%) |
Oct 30, 2015 | 13.85 | 13.93 | 13.50 | 13.58 | 402,143 | -0.35(-2.51%) |
Oct 29, 2015 | 14.05 | 14.25 | 13.76 | 13.93 | 316,401 | -0.16(-1.14%) |
Oct 28, 2015 | 14.40 | 14.78 | 13.85 | 14.09 | 292,774 | -0.16(-1.12%) |
Oct 27, 2015 | 14.43 | 14.48 | 14.16 | 14.25 | 183,798 | -0.17(-1.18%) |
Oct 26, 2015 | 14.70 | 14.77 | 14.29 | 14.42 | 154,333 | -0.37(-2.50%) |
Oct 23, 2015 | 14.30 | 14.91 | 14.02 | 14.79 | 405,582 | +0.58(+4.08%) |
Oct 22, 2015 | 14.13 | 14.54 | 14.06 | 14.21 | 146,785 | +0.08(+0.57%) |
Oct 21, 2015 | 14.24 | 14.32 | 13.98 | 14.13 | 212,415 | -0.13(-0.91%) |
Oct 20, 2015 | 13.55 | 14.42 | 13.55 | 14.26 | 416,514 | +0.73(+5.40%) |
Oct 19, 2015 | 14.16 | 14.16 | 13.37 | 13.53 | 331,855 | -0.64(-4.52%) |
Oct 16, 2015 | 14.21 | 14.32 | 14.09 | 14.17 | 382,007 | -0.04(-0.28%) |
Oct 15, 2015 | 14.27 | 14.35 | 14.01 | 14.21 | 304,862 | -0.21(-1.46%) |
Oct 14, 2015 | 14.02 | 14.49 | 14.02 | 14.42 | 782,774 | +0.47(+3.37%) |
Oct 13, 2015 | 14.24 | 14.24 | 13.87 | 13.95 | 373,685 | -0.30(-2.11%) |
Oct 09, 2015 | 14.25 | 14.25 | 14.25 | 0 | -0.02(-0.14%) | |
Oct 08, 2015 | 14.08 | 14.74 | 14.08 | 14.27 | 242,492 | -0.09(-0.63%) |
Oct 07, 2015 | 14.56 | 14.56 | 14.02 | 14.36 | 306,506 | -0.18(-1.24%) |
Oct 06, 2015 | 14.82 | 14.92 | 14.40 | 14.54 | 330,855 | -0.22(-1.49%) |
Oct 05, 2015 | 14.31 | 14.93 | 14.31 | 14.76 | 333,490 | +0.45(+3.14%) |
Oct 02, 2015 | 14.07 | 14.39 | 13.85 | 14.31 | 521,079 | +0.34(+2.43%) |
Oct 01, 2015 | 14.07 | 14.19 | 13.84 | 13.97 | 218,375 | -0.13(-0.92%) |
Sep 30, 2015 | 14.05 | 14.20 | 13.73 | 14.10 | 164,804 | -0.09(-0.63%) |
Sep 29, 2015 | 14.58 | 14.58 | 14.12 | 14.19 | 194,238 | -0.21(-1.46%) |
Sep 28, 2015 | 14.51 | 14.81 | 14.20 | 14.40 | 211,536 | -0.38(-2.57%) |
Sep 25, 2015 | 14.77 | 15.03 | 14.51 | 14.78 | 160,714 | -0.36(-2.38%) |
Sep 24, 2015 | 14.73 | 15.33 | 14.70 | 15.14 | 288,861 | +0.62(+4.27%) |
Sep 23, 2015 | 14.53 | 14.69 | 14.48 | 14.52 | 84,020 | +0.04(+0.28%) |
Sep 22, 2015 | 14.88 | 14.96 | 14.45 | 14.48 | 164,420 | -0.52(-3.47%) |
Sep 21, 2015 | 15.18 | 15.18 | 14.72 | 15.00 | 229,539 | +0.00(+0.00%) |
Sep 18, 2015 | 15.40 | 15.65 | 14.85 | 15.00 | 1,067,561 | -0.18(-1.19%) |
Sep 17, 2015 | 14.55 | 15.32 | 14.52 | 15.18 | 429,576 | +0.47(+3.20%) |
Sep 16, 2015 | 14.65 | 14.90 | 14.56 | 14.71 | 225,661 | +0.16(+1.10%) |
Sep 15, 2015 | 14.74 | 14.98 | 14.33 | 14.55 | 346,694 | -0.31(-2.09%) |
Sep 14, 2015 | 14.44 | 15.25 | 14.31 | 14.86 | 396,950 | +0.42(+2.91%) |
Sep 11, 2015 | 14.23 | 14.65 | 14.18 | 14.44 | 242,036 | +0.03(+0.21%) |
Sep 10, 2015 | 14.59 | 14.87 | 14.34 | 14.41 | 182,656 | -0.02(-0.14%) |
Sep 09, 2015 | 14.80 | 14.80 | 14.24 | 14.43 | 149,940 | -0.38(-2.57%) |
Sep 08, 2015 | 14.84 | 15.10 | 14.60 | 14.81 | 133,065 | -0.04(-0.27%) |
Sep 04, 2015 | 14.85 | 14.85 | 14.85 | 0 | +0.40(+2.77%) | |
Sep 03, 2015 | 14.88 | 15.05 | 14.25 | 14.45 | 253,299 | -0.53(-3.54%) |
Sep 02, 2015 | 14.92 | 15.42 | 14.68 | 14.98 | 170,855 | -0.03(-0.20%) |
Sep 01, 2015 | 15.30 | 15.53 | 14.95 | 15.01 | 158,546 | -0.26(-1.70%) |
Aug 31, 2015 | 14.83 | 15.27 | 14.65 | 15.27 | 307,692 | +0.03(+0.20%) |
Aug 28, 2015 | 14.52 | 15.47 | 14.52 | 15.24 | 261,994 | +0.59(+4.03%) |
Aug 27, 2015 | 14.30 | 14.95 | 14.21 | 14.65 | 376,464 | +0.23(+1.60%) |
Aug 26, 2015 | 14.73 | 14.73 | 14.20 | 14.42 | 402,410 | -0.46(-3.09%) |
Aug 25, 2015 | 14.88 | 15.20 | 14.20 | 14.88 | 287,833 | -0.11(-0.73%) |
Aug 24, 2015 | 15.02 | 16.19 | 14.85 | 14.99 | 438,790 | -0.64(-4.09%) |
Aug 21, 2015 | 16.64 | 15.41 | 15.63 | 268,264 | -0.75(-4.58%) | |
Aug 20, 2015 | 16.04 | 16.50 | 15.99 | 16.38 | 430,269 | +0.47(+2.95%) |
Aug 19, 2015 | 15.67 | 16.00 | 15.56 | 15.91 | 290,271 | +0.48(+3.11%) |
Aug 18, 2015 | 15.40 | 15.65 | 15.17 | 15.43 | 192,213 | -0.21(-1.34%) |
Aug 17, 2015 | 15.49 | 15.88 | 15.29 | 15.64 | 252,718 | +0.50(+3.30%) |
Aug 14, 2015 | 15.49 | 15.60 | 14.90 | 15.14 | 202,741 | -0.23(-1.50%) |
Aug 13, 2015 | 15.56 | 15.86 | 15.21 | 15.37 | 310,964 | -0.24(-1.54%) |
Aug 12, 2015 | 14.92 | 15.70 | 14.91 | 15.61 | 632,686 | +0.75(+5.05%) |
Aug 11, 2015 | 14.34 | 14.90 | 14.30 | 14.86 | 310,177 | +0.75(+5.32%) |
Aug 10, 2015 | 13.94 | 14.34 | 13.74 | 14.11 | 360,397 | +0.36(+2.62%) |
Aug 07, 2015 | 13.90 | 14.60 | 13.66 | 13.75 | 355,324 | -0.25(-1.79%) |
Aug 06, 2015 | 14.05 | 14.36 | 13.87 | 14.00 | 313,865 | -0.03(-0.21%) |
Aug 05, 2015 | 14.23 | 14.45 | 13.96 | 14.03 | 195,665 | -0.21(-1.47%) |
Aug 04, 2015 | 14.24 | 14.32 | 14.00 | 14.24 | 496,737 | -0.21(-1.45%) |
Jul 31, 2015 | 14.45 | 14.45 | 14.45 | 0 | +0.16(+1.12%) | |
Jul 30, 2015 | 14.36 | 14.47 | 14.05 | 14.29 | 257,525 | -0.20(-1.38%) |
Jul 29, 2015 | 14.41 | 14.58 | 13.77 | 14.49 | 256,156 | +0.13(+0.91%) |
Jul 28, 2015 | 14.47 | 14.48 | 14.25 | 14.36 | 287,961 | +0.21(+1.48%) |
Jul 27, 2015 | 14.19 | 14.74 | 13.93 | 14.15 | 538,224 | -0.08(-0.56%) |
Jul 24, 2015 | 13.38 | 14.31 | 13.15 | 14.23 | 555,865 | +0.53(+3.87%) |
Jul 23, 2015 | 13.98 | 13.99 | 13.30 | 13.70 | 370,844 | -0.01(-0.07%) |
Jul 22, 2015 | 13.58 | 13.95 | 13.35 | 13.71 | 246,098 | +0.14(+1.03%) |
Jul 21, 2015 | 13.53 | 14.19 | 13.00 | 13.57 | 661,615 | +0.82(+6.43%) |
Jul 20, 2015 | 14.15 | 14.37 | 12.39 | 12.75 | 716,368 | -1.76(-12.13%) |
Jul 17, 2015 | 15.37 | 15.37 | 14.21 | 14.51 | 483,504 | -0.95(-6.14%) |
Jul 16, 2015 | 15.67 | 15.46 | 222,010 | +0.21(+1.38%) | ||
Jul 15, 2015 | 15.34 | 15.51 | 15.25 | 15.25 | 141,089 | -0.22(-1.42%) |
Jul 14, 2015 | 15.55 | 15.63 | 15.32 | 15.47 | 168,634 | -0.14(-0.90%) |
Jul 13, 2015 | 15.80 | 15.87 | 15.43 | 15.61 | 179,281 | -0.20(-1.27%) |
Jul 10, 2015 | 15.79 | 16.15 | 15.36 | 15.81 | 242,585 | +0.11(+0.70%) |
Jul 09, 2015 | 15.51 | 15.78 | 15.31 | 15.70 | 233,174 | +0.20(+1.29%) |
Jul 08, 2015 | 15.24 | 15.63 | 15.20 | 15.50 | 508,712 | +0.42(+2.79%) |
Jul 07, 2015 | 16.48 | 16.48 | 15.01 | 15.08 | 504,415 | -1.61(-9.65%) |
Jul 06, 2015 | 16.03 | 16.69 | 15.96 | 16.69 | 171,009 | +0.73(+4.57%) |
Jul 03, 2015 | 16.16 | 16.16 | 15.93 | 15.96 | 25,597 | -0.01(-0.06%) |
Jul 02, 2015 | 15.64 | 16.45 | 15.64 | 15.97 | 293,469 | +0.25(+1.59%) |
Jun 30, 2015 | 15.72 | 15.72 | 15.72 | 0 | -0.08(-0.51%) | |
Jun 29, 2015 | 16.26 | 16.47 | 15.70 | 15.80 | 150,432 | -0.45(-2.77%) |
Jun 26, 2015 | 16.16 | 16.41 | 16.07 | 16.25 | 187,588 | +0.19(+1.18%) |
Jun 25, 2015 | 16.63 | 16.73 | 16.00 | 16.06 | 183,399 | -0.44(-2.67%) |
Jun 24, 2015 | 16.59 | 16.85 | 16.35 | 16.50 | 153,940 | -0.10(-0.60%) |
Jun 23, 2015 | 17.13 | 17.43 | 16.55 | 16.60 | 205,871 | -0.67(-3.88%) |
Jun 22, 2015 | 17.37 | 17.58 | 17.15 | 17.27 | 606,285 | -0.43(-2.43%) |
Jun 19, 2015 | 16.97 | 17.89 | 16.51 | 17.70 | 2,479,474 | +0.79(+4.67%) |
Jun 18, 2015 | 16.91 | 17.11 | 16.79 | 16.91 | 179,821 | +0.03(+0.18%) |
Jun 17, 2015 | 16.44 | 16.93 | 15.96 | 16.88 | 563,427 | +0.32(+1.93%) |
Jun 16, 2015 | 16.20 | 17.18 | 16.20 | 16.56 | 395,499 | +0.27(+1.66%) |
Jun 15, 2015 | 16.66 | 17.37 | 16.18 | 16.29 | 340,144 | -0.44(-2.63%) |
Jun 12, 2015 | 16.88 | 16.88 | 16.46 | 16.73 | 157,526 | -0.08(-0.48%) |
Jun 11, 2015 | 16.83 | 17.17 | 16.65 | 16.81 | 134,825 | -0.07(-0.41%) |
Jun 10, 2015 | 16.94 | 17.39 | 16.92 | 16.88 | 258,566 | +0.06(+0.36%) |
Jun 09, 2015 | 17.80 | 17.87 | 16.82 | 16.82 | 350,019 | -0.98(-5.51%) |
Jun 08, 2015 | 17.55 | 18.00 | 17.44 | 17.80 | 216,250 | +0.24(+1.37%) |
Jun 05, 2015 | 17.78 | 18.05 | 17.54 | 17.56 | 224,393 | -0.23(-1.29%) |
Jun 04, 2015 | 18.22 | 18.35 | 17.79 | 17.79 | 278,381 | -0.43(-2.36%) |
Jun 03, 2015 | 18.45 | 18.64 | 18.20 | 18.22 | 148,616 | -0.19(-1.03%) |
Jun 02, 2015 | 18.48 | 18.50 | 18.29 | 18.41 | 268,702 | -0.06(-0.32%) |
Jun 01, 2015 | 18.09 | 18.49 | 18.09 | 18.47 | 207,459 | +0.44(+2.44%) |
May 29, 2015 | 17.90 | 18.30 | 17.90 | 18.03 | 305,788 | +0.10(+0.56%) |
May 28, 2015 | 17.82 | 18.22 | 17.78 | 17.93 | 277,598 | -0.08(-0.44%) |
May 27, 2015 | 17.81 | 18.05 | 17.52 | 18.01 | 91,235 | +0.15(+0.84%) |
May 26, 2015 | 17.66 | 18.00 | 17.58 | 17.86 | 182,926 | +0.04(+0.22%) |
May 25, 2015 | 17.74 | 17.93 | 17.49 | 17.82 | 25,134 | +0.07(+0.39%) |
May 22, 2015 | 17.85 | 18.06 | 17.74 | 17.75 | 97,178 | -0.10(-0.56%) |
May 21, 2015 | 17.91 | 18.09 | 17.69 | 17.85 | 124,076 | -0.12(-0.67%) |
May 20, 2015 | 17.60 | 18.00 | 17.47 | 17.97 | 280,843 | +0.53(+3.04%) |
May 19, 2015 | 16.68 | 17.72 | 16.67 | 17.44 | 413,629 | +0.39(+2.29%) |
May 15, 2015 | 17.05 | 17.05 | 17.05 | 0 | +0.30(+1.79%) | |
May 14, 2015 | 16.98 | 17.20 | 16.69 | 16.75 | 144,198 | -0.21(-1.24%) |
May 13, 2015 | 16.81 | 16.97 | 16.45 | 16.96 | 256,277 | +0.22(+1.31%) |
May 12, 2015 | 16.55 | 16.76 | 16.43 | 16.74 | 81,940 | +0.23(+1.39%) |
May 11, 2015 | 16.56 | 16.74 | 16.12 | 16.51 | 47,080 | -0.14(-0.84%) |
May 08, 2015 | 16.65 | 16.76 | 16.38 | 16.65 | 119,710 | +0.06(+0.36%) |
May 07, 2015 | 15.69 | 16.59 | 15.69 | 16.59 | 296,123 | +0.87(+5.53%) |
May 06, 2015 | 15.91 | 15.94 | 15.51 | 15.72 | 136,236 | -0.18(-1.13%) |
May 05, 2015 | 16.58 | 16.58 | 15.66 | 15.90 | 237,529 | -0.61(-3.69%) |
May 04, 2015 | 16.46 | 16.78 | 16.28 | 16.51 | 156,052 | +0.04(+0.24%) |