Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.800 | 7.850 | 7.850 | 7.850 | 383,800 | -0.02(-0.25%) |
Dec 30, 2015 | 7.920 | 8.060 | 7.680 | 7.870 | 434,926 | -0.06(-0.76%) |
Dec 29, 2015 | 7.810 | 7.940 | 7.685 | 7.930 | 591,664 | +0.17(+2.19%) |
Dec 28, 2015 | 7.770 | 7.900 | 7.610 | 7.760 | 461,100 | -0.05(-0.64%) |
Dec 24, 2015 | 7.910 | 7.810 | 7.810 | 7.810 | 261,600 | -0.14(-1.76%) |
Dec 23, 2015 | 7.750 | 8.000 | 7.670 | 7.950 | 440,065 | +0.29(+3.79%) |
Dec 22, 2015 | 7.960 | 8.015 | 7.540 | 7.660 | 645,033 | -0.31(-3.89%) |
Dec 21, 2015 | 8.100 | 8.100 | 7.650 | 7.970 | 721,602 | -0.06(-0.75%) |
Dec 18, 2015 | 7.950 | 8.115 | 7.785 | 8.030 | 5,209,486 | +0.03(+0.37%) |
Dec 17, 2015 | 8.060 | 8.140 | 7.760 | 8.000 | 995,399 | +0.13(+1.65%) |
Dec 16, 2015 | 7.450 | 7.990 | 7.360 | 7.870 | 861,709 | +0.51(+6.93%) |
Dec 15, 2015 | 7.460 | 7.630 | 7.270 | 7.360 | 820,966 | +0.04(+0.55%) |
Dec 14, 2015 | 7.260 | 7.630 | 7.220 | 7.320 | 786,894 | +0.02(+0.27%) |
Dec 11, 2015 | 7.310 | 7.430 | 7.190 | 7.300 | 793,604 | -0.21(-2.80%) |
Dec 10, 2015 | 7.350 | 7.570 | 7.350 | 7.510 | 721,621 | +0.14(+1.90%) |
Dec 09, 2015 | 7.500 | 7.570 | 7.350 | 7.370 | 871,442 | -0.18(-2.38%) |
Dec 08, 2015 | 7.530 | 7.690 | 7.470 | 7.550 | 897,989 | -0.07(-0.92%) |
Dec 07, 2015 | 8.100 | 8.190 | 7.620 | 7.620 | 831,540 | -0.47(-5.81%) |
Dec 04, 2015 | 8.330 | 8.370 | 7.990 | 8.090 | 633,043 | -0.20(-2.41%) |
Dec 03, 2015 | 8.480 | 8.580 | 8.140 | 8.290 | 902,806 | -0.06(-0.72%) |
Dec 02, 2015 | 8.470 | 8.750 | 8.340 | 8.350 | 783,342 | -0.14(-1.65%) |
Dec 01, 2015 | 8.890 | 8.890 | 8.370 | 8.490 | 729,959 | -0.33(-3.74%) |
Nov 30, 2015 | 8.870 | 8.980 | 8.630 | 8.820 | 611,330 | +0.01(+0.11%) |
Nov 27, 2015 | 8.650 | 8.880 | 8.640 | 8.810 | 413,832 | +0.13(+1.50%) |
Nov 25, 2015 | 8.350 | 8.680 | 8.680 | 8.680 | 875,800 | +0.36(+4.33%) |
Nov 24, 2015 | 8.390 | 8.600 | 8.200 | 8.320 | 1,321,687 | -0.06(-0.72%) |
Nov 23, 2015 | 8.180 | 8.550 | 7.910 | 8.380 | 732,251 | +0.13(+1.58%) |
Nov 20, 2015 | 8.370 | 8.370 | 8.005 | 8.250 | 1,021,573 | -0.01(-0.12%) |
Nov 19, 2015 | 8.410 | 8.420 | 8.100 | 8.260 | 1,211,942 | -0.15(-1.78%) |
Nov 18, 2015 | 8.050 | 8.420 | 7.950 | 8.410 | 1,100,680 | +0.32(+3.96%) |
Nov 17, 2015 | 7.700 | 8.340 | 7.600 | 8.090 | 1,212,447 | +0.41(+5.34%) |
Nov 16, 2015 | 7.720 | 7.950 | 7.470 | 7.680 | 1,147,624 | -0.10(-1.29%) |
Nov 13, 2015 | 7.900 | 7.980 | 7.680 | 7.780 | 1,116,499 | -0.20(-2.51%) |
Nov 12, 2015 | 8.390 | 8.390 | 7.930 | 7.980 | 1,364,297 | -0.48(-5.67%) |
Nov 11, 2015 | 9.000 | 9.120 | 8.450 | 8.460 | 1,283,804 | -0.65(-7.14%) |
Nov 10, 2015 | 9.220 | 9.230 | 8.950 | 9.110 | 670,606 | -0.08(-0.87%) |
Nov 09, 2015 | 9.010 | 9.270 | 8.910 | 9.190 | 885,453 | +0.24(+2.68%) |
Nov 06, 2015 | 10.15 | 10.21 | 8.920 | 8.950 | 1,586,467 | -1.56(-14.84%) |
Nov 05, 2015 | 10.31 | 10.53 | 10.18 | 10.51 | 923,386 | +0.06(+0.57%) |
Nov 04, 2015 | 10.60 | 10.63 | 10.16 | 10.45 | 1,160,678 | -0.06(-0.57%) |
Nov 03, 2015 | 10.54 | 10.72 | 10.38 | 10.51 | 1,026,790 | -0.09(-0.85%) |
Nov 02, 2015 | 10.41 | 10.63 | 10.28 | 10.60 | 841,625 | +0.25(+2.42%) |
Oct 30, 2015 | 10.27 | 10.54 | 10.14 | 10.35 | 477,108 | +0.08(+0.83%) |
Oct 29, 2015 | 10.62 | 10.85 | 10.17 | 10.27 | 730,767 | -0.38(-3.52%) |
Oct 28, 2015 | 10.49 | 10.66 | 10.25 | 10.64 | 1,036,610 | +0.22(+2.11%) |
Oct 27, 2015 | 10.56 | 10.70 | 10.15 | 10.42 | 589,741 | -0.15(-1.42%) |
Oct 26, 2015 | 10.39 | 10.64 | 10.15 | 10.57 | 770,275 | +0.16(+1.54%) |
Oct 23, 2015 | 10.56 | 10.68 | 10.10 | 10.41 | 1,213,215 | -0.05(-0.48%) |
Oct 22, 2015 | 9.790 | 10.49 | 9.620 | 10.46 | 1,338,450 | +0.61(+6.19%) |
Oct 21, 2015 | 9.060 | 9.910 | 8.680 | 9.850 | 1,440,136 | +0.90(+10.06%) |
Oct 20, 2015 | 9.370 | 9.400 | 8.810 | 8.950 | 1,291,324 | -0.47(-4.99%) |
Oct 19, 2015 | 8.820 | 9.470 | 8.820 | 9.420 | 1,115,532 | +0.53(+5.96%) |
Oct 16, 2015 | 9.220 | 9.380 | 8.820 | 8.890 | 878,700 | -0.24(-2.63%) |
Oct 15, 2015 | 8.280 | 9.230 | 8.120 | 9.130 | 1,443,595 | +0.90(+10.94%) |
Oct 14, 2015 | 7.890 | 8.490 | 7.830 | 8.230 | 647,410 | +0.42(+5.38%) |
Oct 13, 2015 | 8.130 | 8.500 | 7.800 | 7.810 | 829,228 | -0.44(-5.33%) |
Oct 12, 2015 | 8.400 | 8.570 | 8.060 | 8.250 | 792,174 | -0.12(-1.43%) |
Oct 09, 2015 | 7.870 | 8.390 | 7.740 | 8.370 | 548,817 | +0.48(+6.08%) |
Oct 08, 2015 | 7.890 | 8.000 | 7.520 | 7.890 | 943,398 | +0.10(+1.28%) |
Oct 07, 2015 | 8.680 | 8.680 | 7.740 | 7.790 | 1,596,381 | -0.25(-3.05%) |
Oct 06, 2015 | 8.640 | 8.900 | 7.805 | 8.035 | 1,288,141 | -0.79(-9.00%) |
Oct 05, 2015 | 9.000 | 9.250 | 8.510 | 8.830 | 846,596 | -0.09(-1.01%) |
Oct 02, 2015 | 8.140 | 8.950 | 7.990 | 8.920 | 910,146 | +0.64(+7.73%) |
Oct 01, 2015 | 8.550 | 8.550 | 7.920 | 8.280 | 988,226 | -0.17(-2.01%) |
Sep 30, 2015 | 7.930 | 8.660 | 7.830 | 8.450 | 1,396,917 | +0.52(+6.62%) |
Sep 29, 2015 | 8.350 | 8.720 | 7.780 | 7.925 | 1,590,354 | -0.38(-4.52%) |
Sep 28, 2015 | 8.300 | 8.390 | 7.840 | 8.300 | 986,901 | -0.08(-0.95%) |
Sep 25, 2015 | 9.340 | 9.770 | 8.195 | 8.380 | 1,014,024 | -0.86(-9.31%) |
Sep 24, 2015 | 9.290 | 9.370 | 8.810 | 9.240 | 582,574 | -0.09(-0.96%) |
Sep 23, 2015 | 9.430 | 9.640 | 9.220 | 9.330 | 545,266 | -0.15(-1.58%) |
Sep 22, 2015 | 9.700 | 9.785 | 9.100 | 9.480 | 1,329,563 | -0.48(-4.82%) |
Sep 21, 2015 | 9.750 | 10.76 | 9.630 | 9.960 | 2,394,137 | +0.79(+8.62%) |
Sep 18, 2015 | 9.570 | 9.610 | 9.080 | 9.170 | 1,371,982 | -0.08(-0.86%) |
Sep 17, 2015 | 8.780 | 9.310 | 8.670 | 9.250 | 643,220 | +0.48(+5.47%) |
Sep 16, 2015 | 8.950 | 9.040 | 8.590 | 8.770 | 498,109 | -0.13(-1.46%) |
Sep 15, 2015 | 8.870 | 9.070 | 8.780 | 8.900 | 401,180 | +0.04(+0.45%) |
Sep 14, 2015 | 8.820 | 8.900 | 8.590 | 8.860 | 325,792 | +0.04(+0.45%) |
Sep 11, 2015 | 8.690 | 8.830 | 8.350 | 8.820 | 542,537 | -0.05(-0.56%) |
Sep 10, 2015 | 8.470 | 8.900 | 8.470 | 8.870 | 504,162 | +0.36(+4.23%) |
Sep 09, 2015 | 8.990 | 8.990 | 8.440 | 8.510 | 646,499 | -0.32(-3.62%) |
Sep 08, 2015 | 8.850 | 8.865 | 8.610 | 8.830 | 540,346 | +0.18(+2.08%) |
Sep 04, 2015 | 8.320 | 8.650 | 8.650 | 8.650 | 440,200 | +0.09(+1.05%) |
Sep 03, 2015 | 9.070 | 9.140 | 8.460 | 8.560 | 852,188 | -0.45(-4.99%) |
Sep 02, 2015 | 8.700 | 9.050 | 8.530 | 9.010 | 681,983 | +0.41(+4.77%) |
Sep 01, 2015 | 8.590 | 8.810 | 8.470 | 8.600 | 657,995 | -0.22(-2.49%) |
Aug 31, 2015 | 9.180 | 9.370 | 8.810 | 8.820 | 735,003 | -0.46(-4.96%) |
Aug 28, 2015 | 9.040 | 9.360 | 8.900 | 9.280 | 649,757 | +0.16(+1.75%) |
Aug 27, 2015 | 9.010 | 9.280 | 8.910 | 9.120 | 555,010 | +0.25(+2.82%) |
Aug 26, 2015 | 8.750 | 8.880 | 8.400 | 8.870 | 788,749 | +0.38(+4.48%) |
Aug 25, 2015 | 8.890 | 9.020 | 8.430 | 8.490 | 815,670 | -0.06(-0.70%) |
Aug 24, 2015 | 8.610 | 9.230 | 8.200 | 8.550 | 1,211,353 | -0.89(-9.43%) |
Aug 21, 2015 | 8.660 | 10.00 | 8.660 | 9.440 | 1,468,184 | +0.54(+6.07%) |
Aug 20, 2015 | 9.260 | 9.586 | 8.870 | 8.900 | 1,127,888 | -0.50(-5.32%) |
Aug 19, 2015 | 9.350 | 9.654 | 9.110 | 9.400 | 784,567 | +0.02(+0.21%) |
Aug 18, 2015 | 9.610 | 9.690 | 9.360 | 9.380 | 589,078 | -0.21(-2.19%) |
Aug 17, 2015 | 9.500 | 9.640 | 9.260 | 9.590 | 544,825 | +0.08(+0.84%) |
Aug 14, 2015 | 9.260 | 9.610 | 9.240 | 9.510 | 930,106 | +0.20(+2.15%) |
Aug 13, 2015 | 9.300 | 9.680 | 9.180 | 9.310 | 598,188 | +0.02(+0.22%) |
Aug 12, 2015 | 9.140 | 9.380 | 8.920 | 9.290 | 645,458 | +0.08(+0.87%) |
Aug 11, 2015 | 9.250 | 9.720 | 8.960 | 9.210 | 933,327 | -0.19(-2.02%) |
Aug 10, 2015 | 8.540 | 9.570 | 8.490 | 9.400 | 990,987 | +0.93(+10.98%) |
Aug 07, 2015 | 8.250 | 8.620 | 7.560 | 8.470 | 1,156,216 | +0.22(+2.67%) |
Aug 06, 2015 | 8.780 | 9.000 | 8.150 | 8.250 | 761,876 | -0.55(-6.25%) |
Aug 05, 2015 | 8.810 | 8.990 | 8.740 | 8.800 | 325,665 | -0.01(-0.17%) |
Aug 04, 2015 | 8.700 | 8.950 | 8.660 | 8.815 | 490,342 | +0.14(+1.67%) |
Aug 03, 2015 | 8.770 | 8.897 | 8.530 | 8.670 | 394,460 | -0.07(-0.80%) |
Jul 31, 2015 | 8.760 | 9.030 | 8.650 | 8.740 | 414,253 | +0.01(+0.11%) |
Jul 30, 2015 | 8.680 | 8.910 | 8.460 | 8.730 | 419,056 | +0.05(+0.58%) |
Jul 29, 2015 | 8.940 | 9.040 | 8.580 | 8.680 | 561,676 | -0.26(-2.91%) |
Jul 28, 2015 | 8.800 | 9.080 | 8.550 | 8.940 | 535,279 | +0.25(+2.88%) |
Jul 27, 2015 | 8.630 | 8.800 | 8.424 | 8.690 | 577,488 | -0.01(-0.11%) |
Jul 24, 2015 | 9.350 | 9.360 | 8.680 | 8.700 | 875,003 | -0.70(-7.45%) |
Jul 23, 2015 | 9.370 | 9.500 | 9.210 | 9.400 | 674,312 | +0.02(+0.21%) |
Jul 22, 2015 | 9.230 | 9.540 | 9.120 | 9.380 | 525,460 | +0.09(+0.97%) |
Jul 21, 2015 | 9.750 | 9.990 | 9.290 | 9.290 | 715,727 | -0.50(-5.11%) |
Jul 20, 2015 | 10.16 | 10.28 | 9.540 | 9.790 | 729,782 | -0.31(-3.07%) |
Jul 17, 2015 | 10.53 | 10.53 | 9.930 | 10.10 | 628,083 | -0.40(-3.81%) |
Jul 16, 2015 | 10.63 | 10.74 | 10.35 | 10.50 | 420,979 | -0.03(-0.28%) |
Jul 15, 2015 | 10.77 | 10.88 | 10.41 | 10.53 | 468,496 | -0.13(-1.22%) |
Jul 14, 2015 | 10.66 | 10.92 | 10.51 | 10.66 | 463,239 | +0.06(+0.57%) |
Jul 13, 2015 | 10.29 | 10.63 | 10.18 | 10.60 | 412,818 | +0.41(+4.02%) |
Jul 10, 2015 | 10.13 | 10.38 | 9.900 | 10.19 | 527,232 | +0.23(+2.31%) |
Jul 09, 2015 | 10.06 | 10.25 | 9.925 | 9.960 | 508,288 | +0.01(+0.10%) |
Jul 08, 2015 | 10.34 | 10.35 | 9.890 | 9.950 | 523,936 | -0.58(-5.51%) |
Jul 07, 2015 | 10.66 | 10.66 | 10.23 | 10.53 | 503,090 | -0.07(-0.66%) |
Jul 06, 2015 | 10.51 | 10.90 | 10.38 | 10.60 | 339,911 | -0.04(-0.38%) |
Jul 02, 2015 | 10.33 | 10.64 | 10.64 | 10.64 | 461,000 | +0.31(+3.00%) |
Jul 01, 2015 | 10.95 | 11.13 | 10.13 | 10.33 | 706,913 | -0.62(-5.66%) |
Jun 30, 2015 | 10.44 | 10.98 | 10.38 | 10.95 | 668,483 | +0.71(+6.93%) |
Jun 29, 2015 | 10.79 | 10.80 | 10.22 | 10.24 | 521,408 | -0.56(-5.19%) |
Jun 26, 2015 | 10.95 | 10.96 | 10.46 | 10.80 | 750,824 | -0.09(-0.83%) |
Jun 25, 2015 | 10.93 | 11.21 | 10.82 | 10.89 | 402,441 | -0.02(-0.18%) |
Jun 24, 2015 | 11.71 | 11.71 | 10.86 | 10.91 | 582,790 | -0.79(-6.75%) |
Jun 23, 2015 | 11.65 | 11.75 | 11.53 | 11.70 | 222,034 | +0.04(+0.34%) |
Jun 22, 2015 | 11.42 | 11.71 | 11.35 | 11.66 | 375,448 | +0.19(+1.66%) |
Jun 19, 2015 | 11.67 | 11.78 | 11.42 | 11.47 | 1,436,118 | -0.16(-1.38%) |
Jun 18, 2015 | 11.10 | 11.76 | 11.10 | 11.63 | 571,462 | +0.60(+5.44%) |
Jun 17, 2015 | 11.10 | 11.15 | 11.01 | 11.03 | 297,165 | +0.00(+0.00%) |
Jun 16, 2015 | 11.09 | 11.25 | 10.97 | 11.03 | 325,022 | -0.03(-0.27%) |
Jun 15, 2015 | 11.01 | 11.30 | 10.76 | 11.06 | 668,857 | -0.02(-0.18%) |
Jun 12, 2015 | 11.21 | 11.26 | 11.06 | 11.08 | 273,729 | -0.21(-1.86%) |
Jun 11, 2015 | 11.45 | 11.60 | 11.16 | 11.29 | 463,801 | -0.09(-0.79%) |
Jun 10, 2015 | 11.30 | 11.44 | 11.01 | 11.38 | 696,335 | +0.04(+0.35%) |
Jun 09, 2015 | 11.92 | 11.92 | 11.32 | 11.34 | 952,849 | -0.63(-5.26%) |
Jun 08, 2015 | 12.17 | 12.17 | 11.84 | 11.97 | 423,898 | -0.18(-1.48%) |
Jun 05, 2015 | 12.16 | 12.18 | 11.85 | 12.15 | 436,140 | +0.00(+0.00%) |
Jun 04, 2015 | 12.37 | 12.44 | 11.96 | 12.15 | 425,490 | -0.28(-2.25%) |
Jun 03, 2015 | 12.28 | 12.68 | 12.25 | 12.43 | 880,673 | +0.21(+1.72%) |
Jun 02, 2015 | 12.06 | 12.54 | 12.06 | 12.22 | 2,896,108 | -0.01(-0.08%) |
Jun 01, 2015 | 12.72 | 12.95 | 12.17 | 12.23 | 1,294,723 | -0.73(-5.63%) |
May 29, 2015 | 13.13 | 13.32 | 12.90 | 12.96 | 685,060 | -0.17(-1.29%) |
May 28, 2015 | 13.09 | 13.24 | 12.95 | 13.13 | 507,981 | +0.01(+0.08%) |
May 27, 2015 | 13.02 | 13.18 | 12.75 | 13.12 | 569,309 | +0.10(+0.77%) |
May 26, 2015 | 12.78 | 13.10 | 12.74 | 13.02 | 585,157 | +0.17(+1.32%) |
May 22, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 332,700 | -0.02(-0.16%) |
May 21, 2015 | 12.79 | 12.99 | 12.64 | 12.87 | 518,213 | +0.02(+0.16%) |
May 20, 2015 | 12.94 | 12.97 | 12.69 | 12.85 | 472,572 | -0.02(-0.16%) |
May 19, 2015 | 12.68 | 13.03 | 12.66 | 12.87 | 738,705 | -0.05(-0.39%) |
May 18, 2015 | 12.30 | 12.94 | 12.25 | 12.92 | 708,656 | +0.62(+5.04%) |
May 15, 2015 | 12.28 | 12.48 | 11.89 | 12.30 | 1,073,039 | +0.05(+0.41%) |
May 14, 2015 | 12.50 | 12.53 | 11.81 | 12.25 | 867,173 | -0.22(-1.76%) |
May 13, 2015 | 13.02 | 13.12 | 12.39 | 12.47 | 908,065 | -0.53(-4.08%) |
May 12, 2015 | 12.73 | 13.24 | 12.69 | 13.00 | 690,155 | +0.15(+1.17%) |
May 11, 2015 | 13.12 | 13.36 | 12.75 | 12.85 | 697,267 | -0.29(-2.21%) |
May 08, 2015 | 12.91 | 13.32 | 12.45 | 13.14 | 868,315 | +0.49(+3.87%) |
May 07, 2015 | 12.30 | 13.05 | 11.88 | 12.65 | 1,468,218 | +0.49(+4.03%) |
May 06, 2015 | 12.26 | 12.54 | 11.29 | 12.16 | 1,319,333 | -0.45(-3.57%) |
May 05, 2015 | 12.68 | 13.50 | 12.32 | 12.61 | 879,477 | -0.18(-1.41%) |
May 04, 2015 | 13.19 | 13.50 | 12.77 | 12.79 | 821,844 | -0.32(-2.44%) |
May 01, 2015 | 12.69 | 13.38 | 12.63 | 13.11 | 518,930 | +0.44(+3.47%) |
Apr 30, 2015 | 13.42 | 13.62 | 12.50 | 12.67 | 936,121 | -0.83(-6.15%) |
Apr 29, 2015 | 14.19 | 14.41 | 13.50 | 13.50 | 698,712 | -0.88(-6.12%) |
Apr 28, 2015 | 13.71 | 14.68 | 13.11 | 14.38 | 989,193 | +0.61(+4.43%) |
Apr 27, 2015 | 14.56 | 14.66 | 13.54 | 13.77 | 693,773 | -0.77(-5.30%) |
Apr 24, 2015 | 14.60 | 14.86 | 14.25 | 14.54 | 330,553 | -0.11(-0.75%) |
Apr 23, 2015 | 14.66 | 14.83 | 14.40 | 14.65 | 398,103 | -0.06(-0.41%) |
Apr 22, 2015 | 15.06 | 15.22 | 14.68 | 14.71 | 348,290 | -0.28(-1.87%) |
Apr 21, 2015 | 14.90 | 15.08 | 14.81 | 14.99 | 234,999 | +0.22(+1.49%) |
Apr 20, 2015 | 14.93 | 14.94 | 14.48 | 14.77 | 245,530 | -0.09(-0.61%) |
Apr 17, 2015 | 14.99 | 15.00 | 14.64 | 14.86 | 325,811 | -0.28(-1.85%) |
Apr 16, 2015 | 15.26 | 15.44 | 15.05 | 15.14 | 384,312 | -0.13(-0.85%) |
Apr 15, 2015 | 15.11 | 15.44 | 14.71 | 15.27 | 513,240 | +0.27(+1.80%) |
Apr 14, 2015 | 15.02 | 15.23 | 14.78 | 15.00 | 327,506 | -0.01(-0.07%) |
Apr 13, 2015 | 14.89 | 15.21 | 14.75 | 15.01 | 603,842 | +0.12(+0.81%) |
Apr 10, 2015 | 14.61 | 15.05 | 14.44 | 14.89 | 466,444 | +0.41(+2.83%) |
Apr 09, 2015 | 14.40 | 14.56 | 14.05 | 14.48 | 516,280 | +0.06(+0.42%) |
Apr 08, 2015 | 13.59 | 14.57 | 13.59 | 14.42 | 770,240 | +0.84(+6.19%) |
Apr 07, 2015 | 12.95 | 13.82 | 12.95 | 13.58 | 574,941 | +0.55(+4.22%) |
Apr 06, 2015 | 13.36 | 13.63 | 12.98 | 13.03 | 860,691 | -0.45(-3.34%) |
Apr 02, 2015 | 14.02 | 13.48 | 13.48 | 13.48 | 734,600 | -0.44(-3.16%) |
Apr 01, 2015 | 13.96 | 14.08 | 13.52 | 13.92 | 800,989 | -0.06(-0.43%) |
Mar 31, 2015 | 14.27 | 14.74 | 13.92 | 13.98 | 1,013,171 | -0.34(-2.37%) |
Mar 30, 2015 | 14.46 | 14.76 | 14.10 | 14.32 | 825,836 | -0.03(-0.21%) |
Mar 27, 2015 | 14.47 | 14.94 | 14.33 | 14.35 | 562,971 | -0.10(-0.69%) |
Mar 26, 2015 | 14.03 | 14.80 | 13.91 | 14.45 | 602,305 | +0.07(+0.49%) |
Mar 25, 2015 | 15.84 | 15.93 | 14.30 | 14.38 | 843,745 | -1.37(-8.70%) |
Mar 24, 2015 | 14.94 | 15.87 | 14.91 | 15.75 | 916,350 | +0.83(+5.56%) |
Mar 23, 2015 | 15.27 | 15.84 | 14.80 | 14.92 | 616,534 | -0.47(-3.05%) |
Mar 20, 2015 | 16.66 | 16.98 | 15.37 | 15.39 | 1,334,587 | -1.14(-6.90%) |
Mar 19, 2015 | 15.84 | 16.65 | 15.84 | 16.53 | 425,579 | +0.69(+4.36%) |
Mar 18, 2015 | 16.08 | 16.27 | 15.75 | 15.84 | 452,328 | -0.31(-1.92%) |
Mar 17, 2015 | 16.11 | 16.40 | 15.98 | 16.15 | 434,753 | +0.02(+0.12%) |
Mar 16, 2015 | 15.61 | 16.19 | 15.46 | 16.13 | 639,985 | +0.67(+4.33%) |
Mar 13, 2015 | 15.47 | 15.65 | 15.33 | 15.46 | 924,278 | -0.03(-0.19%) |
Mar 12, 2015 | 15.60 | 15.66 | 15.28 | 15.49 | 645,509 | -0.05(-0.32%) |
Mar 11, 2015 | 15.84 | 15.97 | 15.37 | 15.54 | 440,981 | -0.26(-1.65%) |
Mar 10, 2015 | 15.58 | 16.05 | 15.20 | 15.80 | 557,697 | +0.01(+0.06%) |
Mar 09, 2015 | 15.61 | 15.84 | 15.19 | 15.79 | 543,334 | +0.25(+1.64%) |
Mar 06, 2015 | 16.33 | 16.33 | 15.36 | 15.54 | 768,519 | -0.98(-5.91%) |
Mar 05, 2015 | 16.28 | 16.79 | 16.06 | 16.51 | 750,933 | +0.34(+2.10%) |
Mar 04, 2015 | 15.86 | 16.37 | 15.66 | 16.17 | 802,803 | +0.21(+1.32%) |
Mar 03, 2015 | 15.94 | 16.14 | 15.59 | 15.96 | 1,769,255 | +0.00(+0.00%) |
Mar 02, 2015 | 15.67 | 16.08 | 15.64 | 15.96 | 1,076,136 | +0.76(+5.00%) |
Feb 27, 2015 | 16.00 | 16.12 | 14.98 | 15.20 | 741,710 | -0.84(-5.24%) |
Feb 26, 2015 | 15.16 | 16.09 | 15.00 | 16.04 | 770,302 | +0.92(+6.08%) |
Feb 25, 2015 | 14.67 | 15.28 | 13.84 | 15.12 | 1,097,071 | -0.01(-0.07%) |
Feb 24, 2015 | 15.49 | 15.82 | 15.00 | 15.13 | 528,719 | -0.29(-1.88%) |
Feb 23, 2015 | 15.69 | 16.03 | 15.30 | 15.42 | 585,576 | -0.27(-1.72%) |
Feb 20, 2015 | 15.32 | 16.11 | 15.32 | 15.69 | 512,493 | +0.36(+2.35%) |
Feb 19, 2015 | 15.20 | 15.64 | 15.20 | 15.33 | 436,482 | +0.03(+0.20%) |
Feb 18, 2015 | 15.07 | 15.36 | 14.89 | 15.30 | 435,504 | +0.23(+1.53%) |
Feb 17, 2015 | 15.50 | 15.67 | 14.86 | 15.07 | 587,593 | -0.06(-0.40%) |
Feb 13, 2015 | 14.57 | 15.13 | 15.13 | 15.13 | 431,200 | +0.55(+3.77%) |
Feb 12, 2015 | 14.71 | 14.84 | 14.43 | 14.58 | 263,728 | -0.06(-0.41%) |
Feb 11, 2015 | 14.38 | 15.10 | 14.38 | 14.64 | 353,876 | +0.16(+1.10%) |
Feb 10, 2015 | 14.68 | 14.94 | 14.22 | 14.48 | 340,500 | +0.16(+1.12%) |
Feb 09, 2015 | 14.27 | 14.67 | 14.07 | 14.32 | 387,749 | +0.01(+0.07%) |
Feb 06, 2015 | 14.90 | 15.10 | 14.23 | 14.31 | 668,717 | -0.64(-4.28%) |
Feb 05, 2015 | 14.30 | 15.10 | 14.30 | 14.95 | 577,615 | +0.75(+5.28%) |
Feb 04, 2015 | 14.48 | 14.55 | 13.81 | 14.20 | 591,620 | -0.39(-2.67%) |
Feb 03, 2015 | 14.13 | 14.62 | 13.66 | 14.59 | 751,052 | -0.07(-0.48%) |
Feb 02, 2015 | 15.42 | 15.58 | 14.58 | 14.66 | 543,640 | -0.78(-5.05%) |
Jan 30, 2015 | 15.46 | 15.66 | 15.18 | 15.44 | 649,549 | +0.22(+1.45%) |
Jan 29, 2015 | 14.98 | 15.34 | 14.50 | 15.22 | 649,960 | +0.24(+1.60%) |
Jan 28, 2015 | 15.98 | 16.00 | 14.86 | 14.98 | 430,690 | -0.86(-5.43%) |
Jan 27, 2015 | 15.65 | 16.12 | 15.57 | 15.84 | 518,783 | +0.04(+0.25%) |
Jan 26, 2015 | 15.34 | 15.86 | 15.20 | 15.80 | 551,113 | +0.51(+3.34%) |
Jan 23, 2015 | 14.77 | 15.49 | 14.76 | 15.29 | 601,023 | +0.56(+3.80%) |
Jan 22, 2015 | 14.51 | 15.00 | 14.05 | 14.73 | 702,102 | +0.40(+2.79%) |
Jan 21, 2015 | 14.62 | 14.83 | 14.21 | 14.33 | 438,722 | -0.38(-2.58%) |
Jan 20, 2015 | 15.07 | 15.14 | 14.35 | 14.71 | 683,680 | -0.28(-1.87%) |
Jan 16, 2015 | 14.90 | 15.25 | 14.68 | 14.99 | 652,794 | +0.03(+0.20%) |
Jan 15, 2015 | 15.82 | 15.87 | 14.69 | 14.96 | 627,421 | -0.78(-4.96%) |
Jan 14, 2015 | 15.45 | 15.98 | 15.31 | 15.74 | 755,802 | +0.19(+1.22%) |
Jan 13, 2015 | 15.20 | 15.77 | 15.07 | 15.55 | 1,228,895 | +0.40(+2.64%) |
Jan 12, 2015 | 14.81 | 15.59 | 14.52 | 15.15 | 1,135,216 | +0.38(+2.57%) |
Jan 09, 2015 | 14.29 | 14.85 | 13.91 | 14.77 | 1,923,151 | +0.43(+3.00%) |
Jan 08, 2015 | 14.54 | 15.53 | 14.26 | 14.34 | 2,956,543 | -1.99(-12.19%) |
Jan 07, 2015 | 16.28 | 16.69 | 16.06 | 16.33 | 941,204 | +0.25(+1.55%) |
Jan 06, 2015 | 16.76 | 16.90 | 16.02 | 16.08 | 684,673 | -0.62(-3.71%) |
Jan 05, 2015 | 16.50 | 16.98 | 16.02 | 16.70 | 694,257 | -0.40(-2.34%) |