Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.208 | 9.223 | 9.119 | 9.156 | 978,294 | -0.07(-0.72%) |
Nov 27, 2015 | 9.267 | 9.282 | 9.215 | 9.223 | 323,461 | -0.07(-0.80%) |
Nov 25, 2015 | 9.275 | 9.297 | 9.297 | 9.297 | 905,227 | +0.26(+2.88%) |
Nov 24, 2015 | 9.015 | 9.074 | 8.970 | 9.037 | 718,058 | -0.04(-0.49%) |
Nov 23, 2015 | 9.156 | 9.186 | 9.082 | 9.082 | 1,863,192 | -0.13(-1.45%) |
Nov 20, 2015 | 9.334 | 9.342 | 9.201 | 9.215 | 1,392,075 | +0.04(+0.40%) |
Nov 19, 2015 | 9.223 | 9.267 | 9.163 | 9.178 | 3,183,067 | +0.02(+0.24%) |
Nov 18, 2015 | 8.978 | 9.163 | 8.955 | 9.156 | 6,396,244 | +0.40(+4.58%) |
Nov 17, 2015 | 8.822 | 8.889 | 8.710 | 8.755 | 4,811,635 | +0.07(+0.77%) |
Nov 16, 2015 | 8.606 | 8.696 | 8.569 | 8.688 | 1,288,305 | -0.01(-0.09%) |
Nov 13, 2015 | 8.703 | 8.807 | 8.658 | 8.696 | 2,389,789 | +0.02(+0.26%) |
Nov 12, 2015 | 8.792 | 8.866 | 8.658 | 8.673 | 3,640,817 | -0.53(-5.73%) |
Nov 11, 2015 | 9.304 | 9.304 | 9.141 | 9.201 | 525,639 | +0.01(+0.08%) |
Nov 10, 2015 | 9.275 | 9.282 | 9.163 | 9.193 | 1,044,539 | -0.03(-0.32%) |
Nov 09, 2015 | 9.297 | 9.297 | 9.134 | 9.223 | 2,712,337 | +0.03(+0.32%) |
Nov 06, 2015 | 9.312 | 9.334 | 9.186 | 9.193 | 2,580,948 | -0.36(-3.81%) |
Nov 05, 2015 | 9.564 | 9.672 | 9.531 | 9.557 | 2,001,887 | -0.39(-3.88%) |
Nov 04, 2015 | 9.921 | 9.977 | 9.854 | 9.943 | 2,179,422 | -0.01(-0.07%) |
Nov 03, 2015 | 9.824 | 9.965 | 9.802 | 9.951 | 2,314,596 | +0.04(+0.37%) |
Nov 02, 2015 | 9.869 | 9.943 | 9.832 | 9.913 | 2,230,893 | +0.02(+0.23%) |
Oct 30, 2015 | 9.891 | 9.943 | 9.817 | 9.891 | 1,975,373 | -0.07(-0.75%) |
Oct 29, 2015 | 9.951 | 10.00 | 9.884 | 9.965 | 1,093,961 | -0.09(-0.89%) |
Oct 28, 2015 | 9.802 | 10.13 | 9.787 | 10.05 | 990,869 | +0.16(+1.65%) |
Oct 27, 2015 | 10.14 | 10.15 | 9.839 | 9.891 | 924,324 | -0.40(-3.90%) |
Oct 26, 2015 | 10.25 | 10.40 | 10.22 | 10.29 | 2,673,696 | +0.13(+1.24%) |
Oct 23, 2015 | 10.28 | 10.31 | 10.09 | 10.17 | 3,450,525 | -0.63(-5.85%) |
Oct 22, 2015 | 10.62 | 10.89 | 10.51 | 10.80 | 6,492,450 | -0.58(-5.09%) |
Oct 21, 2015 | 11.54 | 11.58 | 11.35 | 11.38 | 5,317,513 | -2.28(-16.69%) |
Oct 20, 2015 | 13.68 | 13.71 | 13.62 | 13.66 | 477,642 | -0.05(-0.38%) |
Oct 19, 2015 | 13.65 | 13.72 | 13.63 | 13.71 | 333,040 | +0.02(+0.16%) |
Oct 16, 2015 | 13.62 | 13.70 | 13.57 | 13.69 | 742,791 | -0.11(-0.81%) |
Oct 15, 2015 | 13.63 | 13.80 | 13.61 | 13.80 | 581,195 | +0.27(+1.98%) |
Oct 14, 2015 | 13.54 | 13.59 | 13.47 | 13.53 | 323,484 | +0.07(+0.50%) |
Oct 13, 2015 | 13.46 | 13.55 | 13.46 | 13.46 | 635,701 | -0.31(-2.26%) |
Oct 12, 2015 | 13.84 | 13.85 | 13.74 | 13.77 | 424,337 | -0.13(-0.91%) |
Oct 09, 2015 | 13.92 | 13.94 | 13.85 | 13.90 | 531,031 | -0.03(-0.21%) |
Oct 08, 2015 | 13.70 | 13.95 | 13.66 | 13.93 | 871,280 | +0.26(+1.90%) |
Oct 07, 2015 | 13.57 | 13.70 | 13.55 | 13.67 | 516,418 | +0.10(+0.71%) |
Oct 06, 2015 | 13.41 | 13.62 | 13.41 | 13.57 | 606,954 | +0.13(+0.94%) |
Oct 05, 2015 | 13.39 | 13.46 | 13.37 | 13.45 | 517,301 | +0.10(+0.72%) |
Oct 02, 2015 | 13.05 | 13.35 | 13.00 | 13.35 | 1,153,438 | +0.33(+2.51%) |
Oct 01, 2015 | 13.17 | 13.18 | 12.94 | 13.02 | 855,817 | +0.28(+2.21%) |
Sep 30, 2015 | 12.56 | 12.75 | 12.54 | 12.74 | 781,433 | +0.38(+3.06%) |
Sep 29, 2015 | 12.45 | 12.48 | 12.31 | 12.36 | 1,094,474 | -0.13(-1.01%) |
Sep 28, 2015 | 12.58 | 12.61 | 12.48 | 12.49 | 583,579 | -0.16(-1.29%) |
Sep 25, 2015 | 12.70 | 12.76 | 12.61 | 12.65 | 639,186 | +0.04(+0.29%) |
Sep 24, 2015 | 12.48 | 12.63 | 12.45 | 12.62 | 1,408,114 | -0.08(-0.64%) |
Sep 23, 2015 | 12.75 | 12.77 | 12.66 | 12.70 | 424,685 | +0.04(+0.29%) |
Sep 22, 2015 | 12.71 | 12.75 | 12.58 | 12.66 | 755,763 | -0.36(-2.74%) |
Sep 21, 2015 | 13.04 | 13.11 | 12.97 | 13.02 | 478,849 | +0.05(+0.40%) |
Sep 18, 2015 | 12.89 | 13.08 | 12.89 | 12.97 | 794,059 | -0.16(-1.24%) |
Sep 17, 2015 | 13.09 | 13.26 | 13.04 | 13.13 | 1,036,965 | -0.10(-0.73%) |
Sep 16, 2015 | 13.16 | 13.23 | 13.12 | 13.23 | 856,749 | +0.05(+0.39%) |
Sep 15, 2015 | 12.99 | 13.22 | 12.97 | 13.17 | 2,467,522 | +0.16(+1.20%) |
Sep 14, 2015 | 13.04 | 13.05 | 12.94 | 13.02 | 899,506 | -0.10(-0.79%) |
Sep 11, 2015 | 13.10 | 13.13 | 13.01 | 13.12 | 634,011 | -0.05(-0.39%) |
Sep 10, 2015 | 13.11 | 13.26 | 13.05 | 13.17 | 1,086,172 | +0.08(+0.62%) |
Sep 09, 2015 | 13.32 | 13.34 | 13.06 | 13.09 | 997,985 | -0.04(-0.34%) |
Sep 08, 2015 | 13.13 | 13.16 | 13.02 | 13.14 | 1,178,848 | +0.78(+6.31%) |
Sep 04, 2015 | 12.42 | 12.36 | 12.36 | 12.36 | 526,545 | -0.24(-1.89%) |
Sep 03, 2015 | 12.47 | 12.62 | 12.45 | 12.59 | 2,231,197 | +0.13(+1.01%) |
Sep 02, 2015 | 12.46 | 12.48 | 12.30 | 12.47 | 2,054,356 | +0.11(+0.90%) |
Sep 01, 2015 | 12.47 | 12.53 | 12.30 | 12.36 | 823,246 | -0.56(-4.37%) |
Aug 31, 2015 | 12.98 | 12.99 | 12.89 | 12.92 | 425,608 | -0.07(-0.52%) |
Aug 28, 2015 | 12.79 | 13.00 | 12.78 | 12.99 | 1,095,281 | +0.23(+1.80%) |
Aug 27, 2015 | 12.62 | 12.79 | 12.61 | 12.76 | 1,439,243 | +0.12(+0.94%) |
Aug 26, 2015 | 12.76 | 12.76 | 12.39 | 12.64 | 1,094,302 | -0.02(-0.18%) |
Aug 25, 2015 | 12.99 | 12.99 | 12.65 | 12.66 | 1,379,284 | +0.07(+0.59%) |
Aug 24, 2015 | 12.51 | 12.79 | 12.37 | 12.59 | 2,314,817 | -0.43(-3.31%) |
Aug 21, 2015 | 13.15 | 13.25 | 13.02 | 13.02 | 5,399,094 | -0.26(-1.96%) |
Aug 20, 2015 | 13.41 | 13.43 | 13.28 | 13.28 | 3,653,564 | -0.16(-1.16%) |
Aug 19, 2015 | 13.36 | 13.46 | 13.27 | 13.43 | 5,699,059 | -0.12(-0.88%) |
Aug 18, 2015 | 13.60 | 13.63 | 13.52 | 13.55 | 2,680,002 | +0.00(+0.00%) |
Aug 17, 2015 | 13.47 | 13.60 | 13.45 | 13.55 | 2,139,971 | -0.04(-0.33%) |
Aug 14, 2015 | 13.37 | 13.60 | 13.34 | 13.60 | 3,865,064 | +0.27(+2.06%) |
Aug 13, 2015 | 13.26 | 13.37 | 13.19 | 13.32 | 2,505,321 | -0.01(-0.11%) |
Aug 12, 2015 | 13.28 | 13.46 | 13.18 | 13.34 | 756,575 | +0.04(+0.26%) |
Aug 11, 2015 | 13.41 | 13.43 | 13.28 | 13.30 | 411,379 | -0.26(-1.89%) |
Aug 10, 2015 | 13.51 | 13.57 | 13.47 | 13.56 | 1,202,532 | +0.07(+0.49%) |
Aug 07, 2015 | 13.46 | 13.49 | 13.41 | 13.49 | 1,128,237 | -0.04(-0.27%) |
Aug 06, 2015 | 13.59 | 13.61 | 13.49 | 13.53 | 953,730 | -0.03(-0.22%) |
Aug 05, 2015 | 13.65 | 13.65 | 13.55 | 13.56 | 1,055,957 | +0.01(+0.05%) |
Aug 04, 2015 | 13.60 | 13.62 | 13.53 | 13.55 | 703,503 | +0.08(+0.60%) |
Aug 03, 2015 | 13.58 | 13.59 | 13.43 | 13.47 | 501,522 | -0.18(-1.29%) |
Jul 31, 2015 | 13.70 | 13.74 | 13.63 | 13.65 | 667,148 | +0.09(+0.65%) |
Jul 30, 2015 | 13.59 | 13.60 | 13.51 | 13.56 | 829,936 | -0.03(-0.22%) |
Jul 29, 2015 | 13.59 | 13.69 | 13.56 | 13.59 | 725,064 | +0.20(+1.53%) |
Jul 28, 2015 | 13.24 | 13.40 | 13.21 | 13.38 | 902,206 | +0.23(+1.78%) |
Jul 27, 2015 | 13.17 | 13.26 | 13.09 | 13.15 | 1,257,501 | -0.59(-4.26%) |
Jul 24, 2015 | 14.02 | 14.03 | 13.71 | 13.73 | 572,566 | -0.23(-1.68%) |
Jul 23, 2015 | 14.00 | 14.25 | 13.87 | 13.97 | 1,368,971 | +0.15(+1.11%) |
Jul 22, 2015 | 13.84 | 13.92 | 13.77 | 13.81 | 616,848 | -0.42(-2.93%) |
Jul 21, 2015 | 14.28 | 14.31 | 14.22 | 14.23 | 353,861 | -0.07(-0.51%) |
Jul 20, 2015 | 14.49 | 14.49 | 14.27 | 14.30 | 1,609,590 | -0.17(-1.16%) |
Jul 17, 2015 | 14.46 | 14.59 | 14.46 | 14.47 | 882,666 | +0.11(+0.76%) |
Jul 16, 2015 | 14.24 | 14.38 | 14.23 | 14.36 | 837,268 | +0.38(+2.72%) |
Jul 15, 2015 | 14.02 | 14.03 | 13.94 | 13.98 | 396,879 | -0.04(-0.26%) |
Jul 14, 2015 | 14.00 | 14.03 | 13.92 | 14.02 | 1,147,202 | -0.05(-0.36%) |
Jul 13, 2015 | 14.13 | 14.19 | 14.05 | 14.07 | 2,821,146 | +0.10(+0.68%) |
Jul 10, 2015 | 13.97 | 14.00 | 13.92 | 13.97 | 953,377 | +0.41(+3.02%) |
Jul 09, 2015 | 13.76 | 13.77 | 13.56 | 13.56 | 1,042,129 | +0.20(+1.53%) |
Jul 08, 2015 | 13.48 | 13.52 | 13.35 | 13.36 | 800,107 | -0.44(-3.18%) |
Jul 07, 2015 | 13.89 | 13.89 | 13.65 | 13.80 | 1,260,787 | -0.02(-0.16%) |
Jul 06, 2015 | 13.85 | 14.01 | 13.78 | 13.82 | 1,068,459 | -0.04(-0.26%) |
Jul 02, 2015 | 13.93 | 13.86 | 13.86 | 13.86 | 401,366 | -0.18(-1.25%) |
Jul 01, 2015 | 14.02 | 14.08 | 14.00 | 14.03 | 620,693 | +0.17(+1.21%) |
Jun 30, 2015 | 14.05 | 14.08 | 13.79 | 13.86 | 553,689 | -0.15(-1.04%) |
Jun 29, 2015 | 14.24 | 14.27 | 14.00 | 14.01 | 668,074 | -0.42(-2.94%) |
Jun 26, 2015 | 14.46 | 14.50 | 14.41 | 14.43 | 977,379 | -0.12(-0.85%) |
Jun 25, 2015 | 14.58 | 14.65 | 14.54 | 14.56 | 481,765 | +0.04(+0.30%) |
Jun 24, 2015 | 14.73 | 14.76 | 14.51 | 14.52 | 1,620,129 | -0.12(-0.80%) |
Jun 23, 2015 | 14.56 | 14.63 | 14.54 | 14.63 | 768,319 | +0.12(+0.81%) |
Jun 22, 2015 | 14.61 | 14.65 | 14.50 | 14.52 | 854,593 | +0.08(+0.56%) |
Jun 19, 2015 | 14.41 | 14.53 | 14.38 | 14.43 | 1,041,365 | -0.07(-0.45%) |
Jun 18, 2015 | 14.48 | 14.57 | 14.47 | 14.50 | 842,675 | -0.07(-0.50%) |
Jun 17, 2015 | 14.49 | 14.63 | 14.46 | 14.57 | 1,009,248 | +0.12(+0.81%) |
Jun 16, 2015 | 14.44 | 14.53 | 14.42 | 14.46 | 1,195,649 | +0.03(+0.20%) |
Jun 15, 2015 | 14.38 | 14.47 | 14.33 | 14.43 | 1,741,001 | +0.03(+0.20%) |
Jun 12, 2015 | 14.45 | 14.49 | 14.37 | 14.40 | 2,361,945 | -0.10(-0.71%) |
Jun 11, 2015 | 14.41 | 14.60 | 14.40 | 14.50 | 3,633,455 | +0.16(+1.12%) |
Jun 10, 2015 | 14.45 | 14.45 | 14.27 | 14.34 | 8,188,428 | +0.12(+0.87%) |
Jun 09, 2015 | 14.63 | 14.65 | 13.82 | 14.22 | 12,310,791 | -0.41(-2.80%) |
Jun 08, 2015 | 14.72 | 14.72 | 14.58 | 14.63 | 350,655 | +0.11(+0.76%) |
Jun 05, 2015 | 14.43 | 14.57 | 14.41 | 14.52 | 352,407 | +0.00(+0.00%) |
Jun 04, 2015 | 14.67 | 14.73 | 14.48 | 14.52 | 280,219 | -0.18(-1.24%) |
Jun 03, 2015 | 14.73 | 14.80 | 14.67 | 14.70 | 309,039 | +0.04(+0.30%) |
Jun 02, 2015 | 14.67 | 14.72 | 14.63 | 14.65 | 273,779 | -0.02(-0.15%) |
Jun 01, 2015 | 14.79 | 14.82 | 14.59 | 14.68 | 363,587 | -0.04(-0.30%) |
May 29, 2015 | 14.90 | 14.91 | 14.61 | 14.72 | 420,873 | -0.31(-2.09%) |
May 28, 2015 | 14.95 | 15.03 | 14.91 | 15.03 | 228,019 | -0.07(-0.44%) |
May 27, 2015 | 15.07 | 15.11 | 15.01 | 15.10 | 188,279 | +0.13(+0.88%) |
May 26, 2015 | 15.14 | 15.16 | 14.92 | 14.97 | 252,126 | -0.30(-1.96%) |
May 22, 2015 | 15.28 | 15.27 | 15.27 | 15.27 | 275,964 | -0.18(-1.14%) |
May 21, 2015 | 15.40 | 15.47 | 15.33 | 15.44 | 207,253 | +0.06(+0.38%) |
May 20, 2015 | 15.33 | 15.43 | 15.33 | 15.39 | 203,322 | +0.10(+0.67%) |
May 19, 2015 | 15.25 | 15.31 | 15.22 | 15.28 | 297,415 | +0.00(+0.00%) |
May 18, 2015 | 15.25 | 15.31 | 15.20 | 15.28 | 230,896 | +0.04(+0.29%) |
May 15, 2015 | 15.24 | 15.27 | 15.20 | 15.24 | 325,704 | -0.12(-0.76%) |
May 14, 2015 | 15.22 | 15.37 | 15.22 | 15.36 | 1,230,122 | +0.34(+2.29%) |
May 13, 2015 | 15.08 | 15.11 | 14.97 | 15.01 | 238,766 | +0.02(+0.15%) |
May 12, 2015 | 15.04 | 15.06 | 14.93 | 14.99 | 334,605 | -0.06(-0.39%) |
May 11, 2015 | 15.05 | 15.12 | 15.02 | 15.05 | 457,627 | +0.14(+0.93%) |
May 08, 2015 | 14.78 | 14.95 | 14.76 | 14.91 | 280,111 | +0.25(+1.70%) |
May 07, 2015 | 14.69 | 14.70 | 14.57 | 14.66 | 486,514 | +0.20(+1.36%) |
May 06, 2015 | 14.60 | 14.61 | 14.40 | 14.46 | 393,427 | -0.10(-0.70%) |
May 05, 2015 | 14.76 | 14.77 | 14.54 | 14.57 | 452,050 | -0.35(-2.35%) |
May 04, 2015 | 14.96 | 14.96 | 14.89 | 14.92 | 210,667 | +0.02(+0.15%) |
May 01, 2015 | 14.91 | 14.94 | 14.84 | 14.90 | 188,287 | +0.10(+0.64%) |
Apr 30, 2015 | 14.92 | 14.97 | 14.77 | 14.80 | 404,567 | -0.20(-1.36%) |
Apr 29, 2015 | 15.03 | 15.08 | 14.95 | 15.01 | 264,852 | -0.01(-0.10%) |
Apr 28, 2015 | 14.95 | 15.03 | 14.87 | 15.02 | 292,240 | -0.03(-0.19%) |
Apr 27, 2015 | 15.10 | 15.16 | 15.04 | 15.05 | 599,878 | -0.07(-0.48%) |
Apr 24, 2015 | 15.33 | 15.36 | 15.10 | 15.12 | 465,320 | -0.33(-2.13%) |
Apr 23, 2015 | 15.33 | 15.50 | 15.31 | 15.45 | 295,213 | +0.06(+0.38%) |
Apr 22, 2015 | 15.39 | 15.44 | 15.29 | 15.39 | 271,532 | +0.01(+0.05%) |
Apr 21, 2015 | 15.34 | 15.54 | 15.33 | 15.39 | 514,009 | +0.36(+2.39%) |
Apr 20, 2015 | 14.98 | 15.05 | 14.95 | 15.03 | 322,370 | +0.11(+0.73%) |
Apr 17, 2015 | 15.01 | 15.03 | 14.82 | 14.92 | 584,391 | -0.12(-0.83%) |
Apr 16, 2015 | 15.09 | 15.10 | 14.95 | 15.04 | 435,052 | -0.44(-2.83%) |
Apr 15, 2015 | 15.47 | 15.52 | 15.41 | 15.48 | 463,194 | +0.04(+0.24%) |
Apr 14, 2015 | 15.44 | 15.48 | 15.36 | 15.44 | 291,945 | -0.01(-0.05%) |
Apr 13, 2015 | 15.53 | 15.55 | 15.44 | 15.45 | 582,307 | -0.31(-1.95%) |
Apr 10, 2015 | 15.73 | 15.83 | 15.68 | 15.76 | 223,024 | -0.07(-0.42%) |
Apr 09, 2015 | 15.98 | 15.99 | 15.81 | 15.82 | 344,865 | +0.17(+1.07%) |
Apr 08, 2015 | 15.84 | 15.86 | 15.63 | 15.66 | 318,489 | +0.03(+0.19%) |
Apr 07, 2015 | 15.70 | 15.81 | 15.62 | 15.63 | 359,514 | -0.07(-0.47%) |
Apr 06, 2015 | 15.58 | 15.79 | 15.58 | 15.70 | 338,189 | +0.08(+0.51%) |
Apr 02, 2015 | 15.54 | 15.62 | 15.62 | 15.62 | 372,237 | +0.27(+1.75%) |
Apr 01, 2015 | 15.54 | 15.54 | 15.28 | 15.35 | 503,817 | -0.07(-0.46%) |
Mar 31, 2015 | 15.36 | 15.52 | 15.34 | 15.42 | 587,034 | -0.29(-1.82%) |
Mar 30, 2015 | 15.64 | 15.75 | 15.63 | 15.71 | 398,204 | +0.04(+0.27%) |
Mar 27, 2015 | 15.80 | 15.71 | 15.48 | 15.66 | 1,805,518 | -0.14(-0.86%) |
Mar 26, 2015 | 15.71 | 15.83 | 15.61 | 15.80 | 3,122,445 | -0.08(-0.49%) |
Mar 25, 2015 | 16.01 | 16.01 | 15.86 | 15.88 | 1,073,193 | -0.01(-0.04%) |
Mar 24, 2015 | 15.98 | 16.04 | 15.88 | 15.89 | 606,975 | +0.04(+0.27%) |
Mar 23, 2015 | 15.78 | 15.89 | 15.74 | 15.84 | 404,967 | +0.03(+0.18%) |
Mar 20, 2015 | 15.79 | 15.90 | 15.74 | 15.81 | 2,030,611 | +0.18(+1.14%) |
Mar 19, 2015 | 15.79 | 15.79 | 15.61 | 15.64 | 561,295 | -0.34(-2.14%) |
Mar 18, 2015 | 15.61 | 16.03 | 15.59 | 15.98 | 665,154 | +0.40(+2.56%) |
Mar 17, 2015 | 15.55 | 15.61 | 15.49 | 15.58 | 440,730 | -0.07(-0.46%) |
Mar 16, 2015 | 15.54 | 15.70 | 15.52 | 15.65 | 562,579 | +0.26(+1.67%) |
Mar 13, 2015 | 15.37 | 15.42 | 15.19 | 15.39 | 436,945 | -0.06(-0.42%) |
Mar 12, 2015 | 15.59 | 15.61 | 15.37 | 15.46 | 416,706 | +0.01(+0.05%) |
Mar 11, 2015 | 15.56 | 15.56 | 15.43 | 15.45 | 394,966 | -0.06(-0.41%) |
Mar 10, 2015 | 15.54 | 15.61 | 15.48 | 15.52 | 529,401 | -0.13(-0.82%) |
Mar 09, 2015 | 15.62 | 15.69 | 15.59 | 15.64 | 356,409 | +0.12(+0.78%) |
Mar 06, 2015 | 15.60 | 15.64 | 15.49 | 15.52 | 350,951 | -0.24(-1.54%) |
Mar 05, 2015 | 15.71 | 15.81 | 15.68 | 15.76 | 539,592 | +0.17(+1.10%) |
Mar 04, 2015 | 15.61 | 15.51 | 15.45 | 15.59 | 336,287 | +0.09(+0.55%) |
Mar 03, 2015 | 15.59 | 15.64 | 15.49 | 15.51 | 687,389 | -0.10(-0.64%) |
Mar 02, 2015 | 15.54 | 15.64 | 15.51 | 15.61 | 408,980 | +0.01(+0.09%) |
Feb 27, 2015 | 15.72 | 15.81 | 15.55 | 15.59 | 533,483 | +0.29(+1.86%) |
Feb 26, 2015 | 15.41 | 15.43 | 15.30 | 15.31 | 457,343 | -0.29(-1.88%) |
Feb 25, 2015 | 15.61 | 15.61 | 15.52 | 15.60 | 347,334 | +0.05(+0.32%) |
Feb 24, 2015 | 15.50 | 15.57 | 15.44 | 15.55 | 242,768 | -0.04(-0.23%) |
Feb 23, 2015 | 15.49 | 15.60 | 15.47 | 15.59 | 367,181 | +0.25(+1.63%) |
Feb 20, 2015 | 15.25 | 15.37 | 15.17 | 15.34 | 232,545 | -0.01(-0.09%) |
Feb 19, 2015 | 15.30 | 15.44 | 15.27 | 15.35 | 310,568 | +0.10(+0.66%) |
Feb 18, 2015 | 15.22 | 15.27 | 15.12 | 15.25 | 411,387 | +0.19(+1.28%) |
Feb 17, 2015 | 15.06 | 15.09 | 14.97 | 15.06 | 369,516 | +0.08(+0.52%) |
Feb 13, 2015 | 15.07 | 14.98 | 14.98 | 14.98 | 452,594 | -0.14(-0.94%) |
Feb 12, 2015 | 15.05 | 15.17 | 15.02 | 15.12 | 335,476 | +0.19(+1.24%) |
Feb 11, 2015 | 14.89 | 14.96 | 14.82 | 14.94 | 416,630 | -0.12(-0.81%) |
Feb 10, 2015 | 15.07 | 15.09 | 14.96 | 15.06 | 591,203 | +0.24(+1.64%) |
Feb 09, 2015 | 14.68 | 14.87 | 14.68 | 14.82 | 346,749 | -0.10(-0.67%) |
Feb 06, 2015 | 14.94 | 15.03 | 14.88 | 14.92 | 374,576 | +0.05(+0.34%) |
Feb 05, 2015 | 14.82 | 14.87 | 14.69 | 14.87 | 405,196 | +0.02(+0.14%) |
Feb 04, 2015 | 14.71 | 14.92 | 14.67 | 14.84 | 578,736 | +0.09(+0.63%) |
Feb 03, 2015 | 14.61 | 14.78 | 14.57 | 14.75 | 595,160 | +0.11(+0.73%) |
Feb 02, 2015 | 14.63 | 14.66 | 14.47 | 14.64 | 473,296 | +0.19(+1.28%) |
Jan 30, 2015 | 14.59 | 14.64 | 14.44 | 14.46 | 359,887 | -0.22(-1.51%) |
Jan 29, 2015 | 14.64 | 14.68 | 14.57 | 14.68 | 784,007 | +0.29(+2.03%) |
Jan 28, 2015 | 14.54 | 14.58 | 14.38 | 14.39 | 555,297 | +0.03(+0.20%) |
Jan 27, 2015 | 14.32 | 14.41 | 14.26 | 14.36 | 646,123 | -0.19(-1.32%) |
Jan 26, 2015 | 14.37 | 14.57 | 14.31 | 14.55 | 391,522 | +0.15(+1.04%) |
Jan 23, 2015 | 14.28 | 14.50 | 14.28 | 14.40 | 506,568 | +0.19(+1.30%) |
Jan 22, 2015 | 14.13 | 14.24 | 14.05 | 14.22 | 572,383 | +0.19(+1.32%) |
Jan 21, 2015 | 13.98 | 14.05 | 13.89 | 14.03 | 2,034,341 | +0.66(+4.97%) |
Jan 20, 2015 | 13.47 | 13.49 | 13.32 | 13.37 | 676,173 | +0.09(+0.70%) |
Jan 16, 2015 | 13.17 | 13.29 | 13.10 | 13.27 | 588,776 | +0.24(+1.81%) |
Jan 15, 2015 | 12.97 | 13.08 | 12.90 | 13.04 | 399,206 | +0.06(+0.49%) |
Jan 14, 2015 | 12.89 | 13.00 | 12.87 | 12.97 | 600,296 | +0.11(+0.83%) |
Jan 13, 2015 | 13.02 | 13.02 | 12.81 | 12.87 | 613,058 | +0.16(+1.24%) |
Jan 12, 2015 | 12.87 | 12.91 | 12.67 | 12.71 | 861,213 | -0.05(-0.39%) |
Jan 09, 2015 | 12.85 | 12.96 | 12.73 | 12.76 | 475,908 | +0.16(+1.30%) |
Jan 08, 2015 | 12.52 | 12.70 | 12.52 | 12.60 | 402,919 | +0.21(+1.73%) |
Jan 07, 2015 | 12.37 | 12.45 | 12.28 | 12.38 | 692,992 | -0.10(-0.80%) |
Jan 06, 2015 | 12.57 | 12.58 | 12.40 | 12.48 | 672,644 | -0.21(-1.69%) |
Jan 05, 2015 | 12.74 | 12.77 | 12.62 | 12.70 | 507,103 | -0.21(-1.66%) |
Jan 02, 2015 | 12.92 | 12.99 | 12.89 | 12.91 | 266,579 | -0.26(-1.95%) |
Dec 31, 2014 | 13.24 | 13.17 | 13.17 | 13.17 | 280,244 | +0.17(+1.32%) |
Dec 30, 2014 | 13.06 | 13.10 | 12.99 | 13.00 | 462,683 | -0.18(-1.35%) |
Dec 29, 2014 | 13.20 | 13.26 | 13.17 | 13.17 | 359,269 | -0.09(-0.70%) |
Dec 26, 2014 | 13.23 | 13.30 | 13.21 | 13.27 | 211,857 | +0.08(+0.60%) |
Dec 24, 2014 | 13.21 | 13.19 | 13.19 | 13.19 | 287,951 | -0.01(-0.05%) |
Dec 23, 2014 | 13.09 | 13.23 | 13.07 | 13.20 | 470,217 | -0.03(-0.22%) |
Dec 22, 2014 | 13.22 | 13.27 | 13.17 | 13.22 | 474,180 | -0.01(-0.05%) |
Dec 19, 2014 | 13.19 | 13.28 | 13.12 | 13.23 | 1,447,155 | -0.16(-1.23%) |
Dec 18, 2014 | 13.23 | 13.40 | 13.21 | 13.40 | 580,131 | +0.42(+3.25%) |
Dec 17, 2014 | 12.90 | 13.06 | 12.86 | 12.97 | 754,287 | +0.15(+1.17%) |
Dec 16, 2014 | 12.72 | 12.98 | 12.67 | 12.82 | 967,291 | +0.33(+2.63%) |
Dec 15, 2014 | 12.75 | 12.81 | 12.44 | 12.50 | 582,616 | -0.19(-1.52%) |
Dec 12, 2014 | 12.93 | 12.99 | 12.69 | 12.69 | 568,898 | -0.39(-3.00%) |
Dec 11, 2014 | 13.12 | 13.17 | 13.06 | 13.08 | 420,105 | -0.17(-1.29%) |
Dec 10, 2014 | 13.34 | 13.36 | 13.24 | 13.25 | 422,223 | -0.15(-1.12%) |
Dec 09, 2014 | 13.39 | 13.43 | 13.30 | 13.40 | 806,593 | -0.16(-1.16%) |
Dec 08, 2014 | 13.61 | 13.64 | 13.52 | 13.56 | 444,743 | -0.09(-0.68%) |
Dec 05, 2014 | 13.64 | 13.67 | 13.57 | 13.65 | 558,646 | -0.02(-0.16%) |
Dec 04, 2014 | 13.66 | 13.70 | 13.58 | 13.67 | 393,634 | -0.02(-0.16%) |
Dec 03, 2014 | 13.72 | 13.75 | 13.65 | 13.70 | 385,818 | -0.06(-0.42%) |
Dec 02, 2014 | 13.73 | 13.78 | 13.69 | 13.75 | 757,597 | -0.07(-0.52%) |