Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.340 | 4.480 | 4.300 | 4.400 | 952,904 | +0.07(+1.62%) |
Feb 26, 2016 | 4.270 | 4.430 | 4.240 | 4.330 | 1,096,652 | +0.10(+2.36%) |
Feb 25, 2016 | 4.140 | 4.240 | 4.000 | 4.230 | 774,357 | +0.14(+3.42%) |
Feb 24, 2016 | 4.270 | 4.270 | 3.950 | 4.090 | 1,907,580 | -0.18(-4.22%) |
Feb 23, 2016 | 4.250 | 4.340 | 4.150 | 4.270 | 1,268,001 | +0.03(+0.71%) |
Feb 22, 2016 | 4.000 | 4.260 | 3.970 | 4.240 | 1,247,641 | +0.28(+7.07%) |
Feb 19, 2016 | 3.990 | 3.990 | 3.700 | 3.960 | 1,665,783 | -0.02(-0.50%) |
Feb 18, 2016 | 4.180 | 4.210 | 3.925 | 3.980 | 1,077,049 | -0.22(-5.24%) |
Feb 17, 2016 | 4.210 | 4.310 | 4.100 | 4.200 | 1,517,459 | +0.04(+0.96%) |
Feb 16, 2016 | 4.060 | 4.205 | 3.510 | 4.160 | 2,998,403 | +0.15(+3.74%) |
Feb 12, 2016 | 3.580 | 4.010 | 4.010 | 4.010 | 3,093,600 | +0.53(+15.23%) |
Feb 11, 2016 | 4.360 | 4.380 | 3.440 | 3.480 | 5,357,878 | -1.25(-26.43%) |
Feb 10, 2016 | 4.560 | 4.820 | 4.500 | 4.730 | 935,800 | +0.18(+3.96%) |
Feb 09, 2016 | 4.560 | 4.620 | 4.475 | 4.550 | 641,130 | -0.08(-1.73%) |
Feb 08, 2016 | 4.870 | 4.870 | 4.421 | 4.630 | 989,006 | -0.29(-5.89%) |
Feb 05, 2016 | 5.150 | 5.160 | 4.870 | 4.920 | 592,776 | -0.21(-4.09%) |
Feb 04, 2016 | 5.230 | 5.420 | 5.105 | 5.130 | 703,413 | -0.11(-2.10%) |
Feb 03, 2016 | 5.300 | 5.440 | 4.950 | 5.240 | 913,427 | -0.04(-0.76%) |
Feb 02, 2016 | 5.250 | 5.370 | 5.140 | 5.280 | 738,291 | -0.12(-2.22%) |
Feb 01, 2016 | 5.140 | 5.440 | 4.990 | 5.400 | 801,320 | +0.24(+4.65%) |
Jan 29, 2016 | 5.050 | 5.280 | 5.040 | 5.160 | 689,718 | +0.12(+2.38%) |
Jan 28, 2016 | 5.100 | 5.180 | 5.010 | 5.040 | 391,702 | -0.01(-0.20%) |
Jan 27, 2016 | 5.140 | 5.250 | 4.960 | 5.050 | 479,559 | -0.11(-2.13%) |
Jan 26, 2016 | 5.000 | 5.200 | 4.930 | 5.160 | 398,842 | +0.20(+4.03%) |
Jan 25, 2016 | 5.210 | 5.210 | 4.950 | 4.960 | 490,227 | -0.25(-4.80%) |
Jan 22, 2016 | 5.090 | 5.350 | 5.070 | 5.210 | 537,383 | +0.22(+4.41%) |
Jan 21, 2016 | 5.000 | 5.250 | 4.900 | 4.990 | 857,823 | -0.04(-0.80%) |
Jan 20, 2016 | 5.090 | 5.170 | 4.760 | 5.030 | 1,697,473 | -0.18(-3.45%) |
Jan 19, 2016 | 5.380 | 5.450 | 5.140 | 5.210 | 730,245 | -0.10(-1.88%) |
Jan 15, 2016 | 5.240 | 5.310 | 5.310 | 5.310 | 937,700 | -0.12(-2.21%) |
Jan 14, 2016 | 5.200 | 5.495 | 4.920 | 5.430 | 1,284,808 | +0.18(+3.43%) |
Jan 13, 2016 | 5.600 | 5.750 | 5.180 | 5.250 | 1,150,228 | -0.30(-5.41%) |
Jan 12, 2016 | 5.500 | 5.690 | 5.320 | 5.550 | 843,750 | +0.10(+1.83%) |
Jan 11, 2016 | 5.470 | 5.620 | 5.320 | 5.450 | 1,535,541 | -0.05(-0.91%) |
Jan 08, 2016 | 5.930 | 5.990 | 5.460 | 5.500 | 1,087,223 | -0.37(-6.30%) |
Jan 07, 2016 | 6.120 | 6.120 | 5.790 | 5.870 | 796,257 | -0.27(-4.40%) |
Jan 06, 2016 | 6.380 | 6.400 | 6.040 | 6.140 | 750,022 | -0.31(-4.81%) |
Jan 05, 2016 | 6.330 | 6.555 | 6.310 | 6.450 | 1,253,617 | +0.10(+1.57%) |
Jan 04, 2016 | 6.180 | 6.470 | 6.090 | 6.350 | 1,156,474 | +0.12(+1.93%) |
Dec 31, 2015 | 6.250 | 6.230 | 6.230 | 6.230 | 1,202,100 | -0.06(-0.95%) |
Dec 30, 2015 | 6.210 | 6.429 | 6.200 | 6.290 | 890,349 | +0.03(+0.48%) |
Dec 29, 2015 | 6.330 | 6.450 | 6.160 | 6.260 | 1,245,985 | -0.09(-1.42%) |
Dec 28, 2015 | 6.750 | 6.765 | 6.310 | 6.350 | 1,527,571 | -0.45(-6.62%) |
Dec 24, 2015 | 6.750 | 6.800 | 6.800 | 6.800 | 426,300 | +0.05(+0.74%) |
Dec 23, 2015 | 6.600 | 6.760 | 6.580 | 6.750 | 732,181 | +0.13(+1.96%) |
Dec 22, 2015 | 6.620 | 6.700 | 6.480 | 6.620 | 1,294,884 | +0.01(+0.15%) |
Dec 21, 2015 | 6.930 | 6.980 | 6.580 | 6.610 | 1,635,831 | -0.20(-2.94%) |
Dec 18, 2015 | 7.020 | 7.080 | 6.770 | 6.810 | 973,399 | -0.18(-2.58%) |
Dec 17, 2015 | 6.880 | 7.030 | 6.880 | 6.990 | 1,076,946 | +0.18(+2.64%) |
Dec 16, 2015 | 6.780 | 6.860 | 6.670 | 6.810 | 1,130,677 | +0.13(+1.95%) |
Dec 15, 2015 | 6.520 | 6.790 | 6.520 | 6.680 | 976,784 | +0.18(+2.77%) |
Dec 14, 2015 | 6.790 | 6.820 | 6.460 | 6.500 | 2,402,741 | -0.29(-4.27%) |
Dec 11, 2015 | 6.680 | 6.810 | 6.540 | 6.790 | 1,447,231 | +0.03(+0.44%) |
Dec 10, 2015 | 6.830 | 6.880 | 6.680 | 6.760 | 1,444,234 | -0.13(-1.89%) |
Dec 09, 2015 | 6.620 | 6.970 | 6.500 | 6.890 | 1,644,345 | +0.29(+4.39%) |
Dec 08, 2015 | 6.850 | 6.870 | 6.370 | 6.600 | 2,122,895 | -0.35(-5.04%) |
Dec 07, 2015 | 7.050 | 7.080 | 6.720 | 6.950 | 1,749,579 | -0.12(-1.70%) |
Dec 04, 2015 | 7.000 | 7.210 | 6.920 | 7.070 | 2,113,014 | +0.04(+0.57%) |
Dec 03, 2015 | 7.280 | 7.280 | 6.890 | 7.030 | 3,563,460 | -0.10(-1.40%) |
Dec 02, 2015 | 6.450 | 7.150 | 6.380 | 7.130 | 4,867,703 | +0.96(+15.56%) |
Dec 01, 2015 | 6.150 | 6.290 | 6.080 | 6.170 | 1,229,753 | -0.01(-0.16%) |
Nov 30, 2015 | 6.190 | 6.250 | 5.990 | 6.180 | 1,248,551 | +0.02(+0.32%) |
Nov 27, 2015 | 6.120 | 6.200 | 5.940 | 6.160 | 561,969 | +0.08(+1.32%) |
Nov 25, 2015 | 5.750 | 6.080 | 6.080 | 6.080 | 1,873,800 | +0.35(+6.11%) |
Nov 24, 2015 | 5.530 | 5.755 | 5.460 | 5.730 | 1,238,484 | +0.14(+2.50%) |
Nov 23, 2015 | 5.530 | 5.730 | 5.450 | 5.590 | 2,782,237 | +0.32(+6.07%) |
Nov 20, 2015 | 5.580 | 5.600 | 5.062 | 5.270 | 1,901,925 | -0.28(-5.05%) |
Nov 19, 2015 | 5.300 | 5.630 | 5.215 | 5.550 | 2,071,381 | +0.26(+4.91%) |
Nov 18, 2015 | 5.350 | 5.350 | 5.070 | 5.290 | 2,910,179 | -0.01(-0.19%) |
Nov 17, 2015 | 5.600 | 5.610 | 5.290 | 5.300 | 1,087,978 | -0.30(-5.36%) |
Nov 16, 2015 | 5.720 | 5.840 | 5.530 | 5.600 | 1,222,209 | -0.10(-1.75%) |
Nov 13, 2015 | 5.750 | 5.900 | 5.660 | 5.700 | 1,105,343 | -0.09(-1.55%) |
Nov 12, 2015 | 5.890 | 6.050 | 5.750 | 5.790 | 2,592,486 | -0.10(-1.70%) |
Nov 11, 2015 | 6.080 | 6.190 | 5.770 | 5.890 | 2,085,903 | -0.20(-3.28%) |
Nov 10, 2015 | 6.500 | 6.560 | 6.070 | 6.090 | 1,603,995 | -0.47(-7.16%) |
Nov 09, 2015 | 6.800 | 6.830 | 6.540 | 6.560 | 1,533,639 | -0.24(-3.53%) |
Nov 06, 2015 | 6.930 | 6.930 | 6.690 | 6.800 | 1,677,024 | -0.09(-1.31%) |
Nov 05, 2015 | 7.080 | 7.140 | 6.850 | 6.890 | 1,282,491 | -0.14(-1.99%) |
Nov 04, 2015 | 6.950 | 7.180 | 6.770 | 7.030 | 1,403,120 | -0.01(-0.14%) |
Nov 03, 2015 | 7.460 | 7.490 | 6.780 | 7.040 | 2,554,590 | -0.31(-4.22%) |
Nov 02, 2015 | 6.960 | 7.950 | 6.960 | 7.350 | 2,360,244 | +0.35(+5.00%) |
Oct 30, 2015 | 6.890 | 7.190 | 6.890 | 7.000 | 1,293,185 | +0.10(+1.45%) |
Oct 29, 2015 | 6.880 | 6.970 | 6.740 | 6.900 | 1,635,128 | +0.06(+0.88%) |
Oct 28, 2015 | 7.000 | 7.280 | 6.840 | 6.840 | 3,980,004 | -0.19(-2.70%) |
Oct 27, 2015 | 7.150 | 7.190 | 6.960 | 7.030 | 1,739,298 | -0.18(-2.50%) |
Oct 26, 2015 | 7.310 | 7.404 | 6.930 | 7.210 | 2,953,311 | -0.14(-1.90%) |
Oct 23, 2015 | 7.520 | 7.630 | 7.320 | 7.350 | 1,232,499 | -0.01(-0.14%) |
Oct 22, 2015 | 7.440 | 7.590 | 7.280 | 7.360 | 934,457 | -0.06(-0.81%) |
Oct 21, 2015 | 7.450 | 7.900 | 7.410 | 7.420 | 1,388,061 | -0.05(-0.67%) |
Oct 20, 2015 | 7.790 | 7.800 | 7.465 | 7.470 | 853,233 | -0.16(-2.10%) |
Oct 19, 2015 | 7.810 | 7.830 | 7.600 | 7.630 | 652,327 | -0.25(-3.17%) |
Oct 16, 2015 | 7.940 | 8.050 | 7.860 | 7.880 | 355,003 | -0.11(-1.38%) |
Oct 15, 2015 | 7.590 | 8.040 | 7.550 | 7.990 | 1,040,434 | +0.45(+5.97%) |
Oct 14, 2015 | 7.520 | 7.676 | 7.430 | 7.540 | 939,493 | +0.06(+0.80%) |
Oct 13, 2015 | 7.750 | 7.840 | 7.475 | 7.480 | 2,233,399 | -0.36(-4.59%) |
Oct 12, 2015 | 7.760 | 7.890 | 7.430 | 7.840 | 1,266,370 | -0.12(-1.51%) |
Oct 09, 2015 | 8.150 | 8.290 | 7.930 | 7.960 | 1,364,323 | -0.20(-2.45%) |
Oct 08, 2015 | 8.410 | 8.440 | 8.040 | 8.160 | 531,640 | -0.25(-2.97%) |
Oct 07, 2015 | 8.200 | 8.630 | 8.200 | 8.410 | 1,017,597 | +0.23(+2.81%) |
Oct 06, 2015 | 8.240 | 8.380 | 8.120 | 8.180 | 387,359 | -0.07(-0.85%) |
Oct 05, 2015 | 8.320 | 8.450 | 8.240 | 8.250 | 503,500 | -0.02(-0.24%) |
Oct 02, 2015 | 8.500 | 8.610 | 8.190 | 8.270 | 770,692 | -0.41(-4.72%) |
Oct 01, 2015 | 8.690 | 8.720 | 8.510 | 8.680 | 459,488 | -0.05(-0.57%) |
Sep 30, 2015 | 8.690 | 8.750 | 8.520 | 8.730 | 749,983 | +0.13(+1.51%) |
Sep 29, 2015 | 8.660 | 8.780 | 8.540 | 8.600 | 543,154 | -0.08(-0.92%) |
Sep 28, 2015 | 8.850 | 8.940 | 8.537 | 8.680 | 531,755 | -0.21(-2.36%) |
Sep 25, 2015 | 8.900 | 8.960 | 8.670 | 8.890 | 1,500,911 | +0.08(+0.91%) |
Sep 24, 2015 | 8.920 | 8.980 | 8.620 | 8.810 | 425,352 | -0.26(-2.87%) |
Sep 23, 2015 | 9.140 | 9.170 | 8.790 | 9.070 | 382,157 | -0.04(-0.44%) |
Sep 22, 2015 | 9.250 | 9.410 | 9.070 | 9.110 | 224,730 | -0.24(-2.57%) |
Sep 21, 2015 | 9.510 | 9.580 | 9.310 | 9.350 | 265,751 | -0.13(-1.37%) |
Sep 18, 2015 | 9.690 | 9.700 | 9.450 | 9.480 | 278,864 | -0.25(-2.57%) |
Sep 17, 2015 | 9.710 | 9.876 | 9.600 | 9.730 | 352,484 | +0.00(+0.00%) |
Sep 16, 2015 | 9.720 | 9.830 | 9.643 | 9.730 | 193,544 | +0.02(+0.21%) |
Sep 15, 2015 | 9.600 | 9.765 | 9.542 | 9.710 | 189,332 | +0.15(+1.57%) |
Sep 14, 2015 | 9.710 | 9.712 | 9.450 | 9.560 | 265,281 | -0.13(-1.34%) |
Sep 11, 2015 | 9.660 | 9.780 | 9.575 | 9.690 | 518,045 | -0.08(-0.82%) |
Sep 10, 2015 | 9.790 | 9.840 | 9.700 | 9.770 | 276,586 | -0.01(-0.10%) |
Sep 09, 2015 | 10.11 | 10.12 | 9.670 | 9.780 | 670,644 | -0.29(-2.88%) |
Sep 08, 2015 | 9.990 | 10.12 | 9.880 | 10.07 | 404,903 | +0.19(+1.92%) |
Sep 04, 2015 | 9.800 | 9.880 | 9.880 | 9.880 | 401,400 | -0.05(-0.50%) |
Sep 03, 2015 | 9.990 | 10.04 | 9.851 | 9.930 | 317,957 | +0.01(+0.10%) |
Sep 02, 2015 | 10.13 | 10.13 | 9.800 | 9.920 | 485,892 | -0.07(-0.70%) |
Sep 01, 2015 | 9.910 | 10.05 | 9.800 | 9.990 | 398,367 | -0.10(-0.99%) |
Aug 31, 2015 | 10.01 | 10.29 | 9.850 | 10.09 | 303,566 | +0.00(+0.00%) |
Aug 28, 2015 | 10.01 | 10.26 | 9.960 | 10.09 | 261,029 | +0.01(+0.10%) |
Aug 27, 2015 | 10.17 | 10.48 | 9.810 | 10.08 | 1,500,385 | +0.05(+0.50%) |
Aug 26, 2015 | 10.00 | 10.19 | 9.820 | 10.03 | 455,138 | +0.23(+2.35%) |
Aug 25, 2015 | 10.34 | 10.34 | 9.640 | 9.800 | 648,828 | -0.09(-0.91%) |
Aug 24, 2015 | 9.580 | 10.32 | 9.210 | 9.890 | 964,047 | -0.38(-3.70%) |
Aug 21, 2015 | 10.06 | 10.33 | 10.00 | 10.27 | 970,432 | +0.02(+0.20%) |
Aug 20, 2015 | 10.38 | 10.54 | 10.13 | 10.25 | 529,077 | -0.20(-1.91%) |
Aug 19, 2015 | 10.55 | 10.57 | 10.37 | 10.45 | 763,628 | -0.21(-1.97%) |
Aug 18, 2015 | 10.89 | 10.93 | 10.63 | 10.66 | 544,516 | -0.27(-2.47%) |
Aug 17, 2015 | 10.86 | 10.97 | 10.81 | 10.93 | 338,861 | -0.03(-0.27%) |
Aug 14, 2015 | 10.87 | 11.03 | 10.86 | 10.96 | 326,989 | +0.09(+0.83%) |
Aug 13, 2015 | 11.17 | 11.90 | 10.83 | 10.87 | 236,790 | -0.08(-0.73%) |
Aug 12, 2015 | 10.70 | 10.95 | 10.60 | 10.95 | 392,941 | -0.01(-0.09%) |
Aug 11, 2015 | 11.21 | 11.26 | 10.92 | 10.96 | 501,625 | -0.33(-2.92%) |
Aug 10, 2015 | 11.06 | 11.33 | 11.05 | 11.29 | 337,550 | +0.39(+3.58%) |
Aug 07, 2015 | 10.93 | 10.98 | 10.62 | 10.90 | 1,499,300 | -0.06(-0.55%) |
Aug 06, 2015 | 11.50 | 11.56 | 10.65 | 10.96 | 1,368,269 | -0.65(-5.60%) |
Aug 05, 2015 | 11.85 | 11.96 | 11.58 | 11.61 | 645,023 | -0.23(-1.94%) |
Aug 04, 2015 | 11.92 | 12.18 | 11.74 | 11.84 | 785,652 | +0.19(+1.63%) |
Aug 03, 2015 | 11.61 | 11.69 | 11.51 | 11.65 | 504,536 | +0.06(+0.52%) |
Jul 31, 2015 | 11.55 | 11.68 | 11.52 | 11.59 | 240,520 | +0.06(+0.52%) |
Jul 30, 2015 | 11.50 | 11.60 | 11.43 | 11.53 | 141,820 | -0.01(-0.09%) |
Jul 29, 2015 | 11.52 | 11.70 | 11.36 | 11.54 | 443,240 | +0.03(+0.26%) |
Jul 28, 2015 | 11.62 | 11.64 | 11.37 | 11.51 | 266,402 | -0.14(-1.20%) |
Jul 27, 2015 | 11.60 | 11.70 | 11.39 | 11.65 | 808,239 | -0.07(-0.60%) |
Jul 24, 2015 | 11.70 | 11.72 | 11.24 | 11.72 | 871,363 | +0.12(+1.03%) |
Jul 23, 2015 | 12.01 | 12.18 | 11.59 | 11.60 | 549,422 | -0.43(-3.57%) |
Jul 22, 2015 | 12.34 | 12.36 | 11.99 | 12.03 | 422,175 | -0.34(-2.75%) |
Jul 21, 2015 | 12.25 | 12.41 | 12.21 | 12.37 | 289,044 | -0.07(-0.56%) |
Jul 20, 2015 | 12.46 | 12.46 | 12.26 | 12.44 | 384,493 | +0.01(+0.08%) |
Jul 17, 2015 | 12.46 | 12.53 | 12.32 | 12.43 | 338,495 | -0.11(-0.88%) |
Jul 16, 2015 | 12.40 | 12.55 | 12.31 | 12.54 | 190,771 | +0.22(+1.79%) |
Jul 15, 2015 | 12.39 | 12.57 | 12.25 | 12.32 | 478,855 | -0.19(-1.52%) |
Jul 14, 2015 | 12.51 | 12.58 | 12.41 | 12.51 | 239,637 | -0.02(-0.16%) |
Jul 13, 2015 | 12.65 | 12.66 | 12.39 | 12.53 | 268,709 | +0.00(+0.00%) |
Jul 10, 2015 | 12.22 | 12.54 | 12.15 | 12.53 | 527,787 | +0.45(+3.73%) |
Jul 09, 2015 | 11.99 | 12.17 | 11.98 | 12.08 | 379,551 | +0.19(+1.60%) |
Jul 08, 2015 | 12.10 | 12.28 | 11.85 | 11.89 | 350,321 | -0.32(-2.62%) |
Jul 07, 2015 | 12.26 | 12.27 | 11.93 | 12.21 | 510,201 | -0.06(-0.49%) |
Jul 06, 2015 | 12.23 | 12.30 | 11.78 | 12.27 | 544,774 | -0.06(-0.49%) |
Jul 02, 2015 | 12.35 | 12.33 | 12.33 | 12.33 | 339,000 | +0.02(+0.16%) |
Jul 01, 2015 | 12.32 | 12.39 | 12.25 | 12.31 | 443,737 | +0.09(+0.74%) |
Jun 30, 2015 | 12.25 | 12.35 | 12.18 | 12.22 | 463,131 | +0.05(+0.41%) |
Jun 29, 2015 | 12.62 | 12.67 | 12.14 | 12.17 | 826,030 | -0.59(-4.62%) |
Jun 26, 2015 | 12.90 | 12.92 | 12.62 | 12.76 | 249,747 | -0.03(-0.23%) |
Jun 25, 2015 | 12.90 | 12.94 | 12.75 | 12.79 | 348,114 | -0.11(-0.85%) |
Jun 24, 2015 | 13.00 | 13.05 | 12.67 | 12.90 | 472,761 | -0.15(-1.15%) |
Jun 23, 2015 | 12.97 | 13.13 | 12.96 | 13.05 | 408,934 | +0.11(+0.85%) |
Jun 22, 2015 | 13.13 | 13.13 | 12.90 | 12.94 | 370,458 | -0.09(-0.69%) |
Jun 19, 2015 | 12.94 | 13.06 | 12.87 | 13.03 | 310,422 | +0.11(+0.85%) |
Jun 18, 2015 | 12.83 | 12.94 | 12.80 | 12.92 | 282,718 | +0.10(+0.78%) |
Jun 17, 2015 | 12.81 | 12.90 | 12.73 | 12.82 | 376,527 | +0.01(+0.08%) |
Jun 16, 2015 | 12.94 | 12.99 | 12.81 | 12.81 | 264,038 | -0.16(-1.23%) |
Jun 15, 2015 | 12.80 | 13.02 | 12.69 | 12.97 | 504,755 | +0.04(+0.31%) |
Jun 12, 2015 | 13.00 | 13.03 | 12.89 | 12.93 | 147,214 | -0.13(-1.00%) |
Jun 11, 2015 | 13.12 | 13.13 | 12.91 | 13.06 | 868,666 | -0.06(-0.46%) |
Jun 10, 2015 | 13.00 | 13.15 | 12.86 | 13.12 | 606,711 | +0.21(+1.63%) |
Jun 09, 2015 | 12.95 | 13.01 | 12.84 | 12.91 | 639,083 | -0.01(-0.08%) |
Jun 08, 2015 | 12.82 | 12.95 | 12.81 | 12.92 | 695,361 | +0.01(+0.08%) |
Jun 05, 2015 | 12.77 | 12.91 | 12.72 | 12.91 | 554,362 | +0.16(+1.25%) |
Jun 04, 2015 | 12.78 | 12.83 | 12.64 | 12.75 | 729,584 | -0.04(-0.31%) |
Jun 03, 2015 | 12.70 | 12.94 | 12.68 | 12.79 | 1,281,361 | +0.14(+1.11%) |
Jun 02, 2015 | 12.53 | 12.67 | 12.48 | 12.65 | 2,065,599 | +0.15(+1.20%) |
Jun 01, 2015 | 12.60 | 12.67 | 12.42 | 12.50 | 293,487 | -0.04(-0.32%) |
May 29, 2015 | 12.69 | 12.70 | 12.47 | 12.54 | 380,452 | -0.10(-0.79%) |
May 28, 2015 | 12.46 | 12.70 | 12.29 | 12.64 | 457,573 | +0.15(+1.20%) |
May 27, 2015 | 12.33 | 12.53 | 12.26 | 12.49 | 283,505 | +0.21(+1.71%) |
May 26, 2015 | 12.50 | 12.51 | 12.14 | 12.28 | 884,398 | -0.16(-1.29%) |
May 22, 2015 | 12.51 | 12.44 | 12.44 | 12.44 | 316,700 | -0.11(-0.88%) |
May 21, 2015 | 12.50 | 12.57 | 12.32 | 12.55 | 441,488 | +0.05(+0.40%) |
May 20, 2015 | 12.45 | 12.52 | 12.32 | 12.50 | 528,153 | +0.03(+0.24%) |
May 19, 2015 | 12.55 | 12.59 | 12.36 | 12.47 | 639,101 | -0.06(-0.48%) |
May 18, 2015 | 12.39 | 12.60 | 12.35 | 12.53 | 351,728 | +0.14(+1.13%) |
May 15, 2015 | 12.43 | 12.51 | 12.28 | 12.39 | 343,745 | -0.05(-0.40%) |
May 14, 2015 | 12.49 | 12.66 | 12.38 | 12.44 | 650,649 | +0.03(+0.24%) |
May 13, 2015 | 12.61 | 12.78 | 12.32 | 12.41 | 928,134 | -0.37(-2.90%) |
May 12, 2015 | 12.85 | 12.91 | 12.68 | 12.78 | 584,172 | -0.07(-0.54%) |
May 11, 2015 | 12.73 | 12.93 | 12.63 | 12.85 | 558,292 | +0.15(+1.18%) |
May 08, 2015 | 12.73 | 12.82 | 12.63 | 12.70 | 720,238 | +0.10(+0.79%) |
May 07, 2015 | 12.80 | 12.86 | 12.56 | 12.60 | 714,707 | -0.20(-1.56%) |
May 06, 2015 | 13.11 | 13.19 | 12.71 | 12.80 | 963,225 | -0.32(-2.44%) |
May 05, 2015 | 13.30 | 13.49 | 13.02 | 13.12 | 1,030,139 | -0.18(-1.35%) |
May 04, 2015 | 13.15 | 13.34 | 13.14 | 13.30 | 687,397 | +0.19(+1.45%) |
May 01, 2015 | 12.94 | 13.13 | 12.94 | 13.11 | 712,679 | +0.20(+1.55%) |
Apr 30, 2015 | 12.96 | 13.04 | 12.84 | 12.91 | 372,122 | -0.08(-0.62%) |
Apr 29, 2015 | 12.97 | 13.02 | 12.80 | 12.99 | 285,755 | -0.02(-0.15%) |
Apr 28, 2015 | 12.96 | 13.02 | 12.74 | 13.01 | 762,651 | +0.05(+0.39%) |
Apr 27, 2015 | 12.95 | 13.06 | 12.88 | 12.96 | 473,359 | +0.02(+0.15%) |
Apr 24, 2015 | 12.74 | 12.99 | 12.70 | 12.94 | 426,288 | +0.21(+1.65%) |
Apr 23, 2015 | 12.77 | 12.82 | 12.71 | 12.73 | 782,619 | +0.00(+0.00%) |
Apr 22, 2015 | 12.75 | 12.83 | 12.64 | 12.73 | 560,698 | +0.03(+0.24%) |
Apr 21, 2015 | 12.84 | 12.90 | 12.57 | 12.70 | 674,053 | -0.12(-0.94%) |
Apr 20, 2015 | 12.85 | 12.90 | 12.74 | 12.82 | 482,813 | +0.06(+0.47%) |
Apr 17, 2015 | 12.65 | 12.81 | 12.65 | 12.76 | 470,070 | -0.04(-0.31%) |
Apr 16, 2015 | 12.73 | 12.87 | 12.62 | 12.80 | 568,295 | +0.10(+0.79%) |
Apr 15, 2015 | 12.62 | 12.73 | 12.55 | 12.70 | 791,529 | +0.05(+0.40%) |
Apr 14, 2015 | 12.66 | 12.73 | 12.53 | 12.65 | 1,882,557 | +0.00(+0.00%) |
Apr 13, 2015 | 12.69 | 12.69 | 12.39 | 12.65 | 924,811 | -0.04(-0.32%) |
Apr 10, 2015 | 12.73 | 12.77 | 12.63 | 12.69 | 498,661 | -0.05(-0.39%) |
Apr 09, 2015 | 12.70 | 12.78 | 12.68 | 12.74 | 299,611 | +0.03(+0.24%) |
Apr 08, 2015 | 12.39 | 12.75 | 12.39 | 12.71 | 381,859 | +0.08(+0.63%) |
Apr 07, 2015 | 12.73 | 12.75 | 12.60 | 12.63 | 891,390 | -0.09(-0.71%) |
Apr 06, 2015 | 12.67 | 12.79 | 12.61 | 12.72 | 344,928 | +0.01(+0.08%) |
Apr 02, 2015 | 12.65 | 12.71 | 12.71 | 12.71 | 517,600 | +0.06(+0.47%) |
Apr 01, 2015 | 12.64 | 12.77 | 12.62 | 12.65 | 473,290 | +0.01(+0.08%) |
Mar 31, 2015 | 12.50 | 12.72 | 12.40 | 12.64 | 483,812 | +0.04(+0.32%) |
Mar 30, 2015 | 12.49 | 12.69 | 12.34 | 12.60 | 432,107 | +0.25(+2.02%) |
Mar 27, 2015 | 12.12 | 12.41 | 12.09 | 12.35 | 675,570 | +0.21(+1.73%) |
Mar 26, 2015 | 12.03 | 12.14 | 11.72 | 12.14 | 746,772 | +0.04(+0.33%) |
Mar 25, 2015 | 12.49 | 12.55 | 12.06 | 12.10 | 1,145,847 | -0.42(-3.35%) |
Mar 24, 2015 | 12.51 | 12.56 | 12.37 | 12.52 | 329,100 | +0.02(+0.16%) |
Mar 23, 2015 | 12.48 | 12.55 | 12.36 | 12.50 | 860,689 | +0.02(+0.16%) |
Mar 20, 2015 | 12.46 | 12.57 | 12.33 | 12.48 | 817,956 | +0.13(+1.05%) |
Mar 19, 2015 | 12.34 | 12.39 | 12.24 | 12.35 | 201,610 | -0.01(-0.08%) |
Mar 18, 2015 | 12.28 | 12.39 | 12.17 | 12.36 | 302,810 | -0.02(-0.16%) |
Mar 17, 2015 | 12.34 | 12.43 | 12.28 | 12.38 | 371,277 | +0.01(+0.08%) |
Mar 16, 2015 | 12.44 | 12.44 | 12.15 | 12.37 | 481,710 | -0.03(-0.24%) |
Mar 13, 2015 | 12.46 | 12.48 | 12.26 | 12.40 | 356,781 | -0.11(-0.88%) |
Mar 12, 2015 | 12.45 | 12.54 | 12.34 | 12.51 | 326,465 | +0.10(+0.81%) |
Mar 11, 2015 | 12.53 | 12.55 | 12.32 | 12.41 | 375,623 | -0.08(-0.64%) |
Mar 10, 2015 | 12.45 | 12.60 | 12.40 | 12.49 | 660,302 | -0.05(-0.40%) |
Mar 09, 2015 | 12.45 | 12.59 | 12.43 | 12.54 | 383,321 | +0.11(+0.88%) |
Mar 06, 2015 | 12.61 | 12.67 | 12.40 | 12.43 | 379,414 | -0.19(-1.51%) |
Mar 05, 2015 | 12.70 | 12.77 | 12.56 | 12.62 | 400,570 | +0.01(+0.08%) |
Mar 04, 2015 | 12.58 | 12.66 | 12.52 | 12.61 | 373,946 | +0.02(+0.16%) |
Mar 03, 2015 | 12.50 | 12.61 | 12.48 | 12.59 | 440,801 | +0.11(+0.88%) |