Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.960 | 9.343 | 8.960 | 9.210 | 3,660,136 | +0.34(+3.88%) |
Jan 28, 2016 | 8.851 | 8.925 | 8.765 | 8.867 | 2,014,464 | +0.12(+1.34%) |
Jan 27, 2016 | 8.687 | 8.832 | 8.663 | 8.750 | 1,544,463 | +0.05(+0.63%) |
Jan 26, 2016 | 8.679 | 8.750 | 8.668 | 8.695 | 1,324,198 | +0.02(+0.27%) |
Jan 25, 2016 | 8.859 | 8.875 | 8.671 | 8.671 | 940,597 | -0.20(-2.20%) |
Jan 22, 2016 | 8.757 | 8.953 | 8.734 | 8.867 | 1,454,549 | +0.37(+4.32%) |
Jan 21, 2016 | 8.312 | 8.566 | 8.265 | 8.500 | 1,477,648 | +0.18(+2.16%) |
Jan 20, 2016 | 8.265 | 8.378 | 8.070 | 8.320 | 1,429,826 | -0.03(-0.41%) |
Jan 19, 2016 | 8.555 | 8.563 | 8.284 | 8.354 | 1,088,877 | -0.10(-1.19%) |
Jan 15, 2016 | 8.602 | 8.455 | 8.455 | 8.455 | 3,553,077 | -0.34(-3.88%) |
Jan 14, 2016 | 8.610 | 8.865 | 8.571 | 8.796 | 1,902,082 | +0.21(+2.44%) |
Jan 13, 2016 | 8.532 | 8.633 | 8.532 | 8.586 | 1,095,401 | +0.08(+0.91%) |
Jan 12, 2016 | 8.617 | 8.625 | 8.389 | 8.509 | 914,323 | -0.05(-0.54%) |
Jan 11, 2016 | 8.648 | 8.679 | 8.501 | 8.555 | 1,393,907 | +0.00(+0.00%) |
Jan 08, 2016 | 8.633 | 8.695 | 8.470 | 8.555 | 1,242,355 | -0.02(-0.27%) |
Jan 07, 2016 | 8.687 | 8.718 | 8.532 | 8.579 | 1,072,245 | -0.34(-3.82%) |
Jan 06, 2016 | 8.974 | 9.028 | 8.896 | 8.919 | 583,260 | -0.18(-1.96%) |
Jan 05, 2016 | 9.105 | 9.105 | 9.003 | 9.098 | 500,013 | +0.01(+0.09%) |
Jan 04, 2016 | 9.191 | 9.222 | 9.005 | 9.090 | 811,253 | -0.33(-3.46%) |
Dec 31, 2015 | 9.229 | 9.415 | 9.415 | 9.415 | 1,931,390 | +0.14(+1.50%) |
Dec 30, 2015 | 9.369 | 9.377 | 9.249 | 9.276 | 489,418 | -0.15(-1.56%) |
Dec 29, 2015 | 9.547 | 9.555 | 9.384 | 9.423 | 651,813 | -0.07(-0.73%) |
Dec 28, 2015 | 9.547 | 9.563 | 9.446 | 9.493 | 498,673 | -0.12(-1.21%) |
Dec 24, 2015 | 9.594 | 9.609 | 9.609 | 9.609 | 703,802 | -0.07(-0.72%) |
Dec 23, 2015 | 9.578 | 9.687 | 9.570 | 9.679 | 955,609 | +0.14(+1.46%) |
Dec 22, 2015 | 9.710 | 9.718 | 9.470 | 9.539 | 1,259,608 | -0.16(-1.68%) |
Dec 21, 2015 | 9.834 | 9.911 | 9.663 | 9.702 | 1,306,614 | -0.02(-0.24%) |
Dec 18, 2015 | 9.791 | 9.795 | 9.477 | 9.725 | 2,334,977 | +0.14(+1.46%) |
Dec 17, 2015 | 9.377 | 9.671 | 9.377 | 9.586 | 2,801,870 | +0.40(+4.39%) |
Dec 16, 2015 | 8.873 | 9.245 | 8.850 | 9.183 | 1,825,048 | +0.35(+3.95%) |
Dec 15, 2015 | 8.912 | 9.021 | 8.788 | 8.834 | 1,798,581 | +0.04(+0.44%) |
Dec 14, 2015 | 8.912 | 8.935 | 8.718 | 8.796 | 2,431,944 | -0.05(-0.53%) |
Dec 11, 2015 | 9.136 | 9.136 | 8.842 | 8.842 | 1,440,463 | -0.36(-3.96%) |
Dec 10, 2015 | 9.222 | 9.284 | 9.183 | 9.206 | 1,346,589 | -0.04(-0.42%) |
Dec 09, 2015 | 9.105 | 9.369 | 9.105 | 9.245 | 926,550 | +0.16(+1.79%) |
Dec 08, 2015 | 9.136 | 9.167 | 9.028 | 9.082 | 852,452 | -0.15(-1.68%) |
Dec 07, 2015 | 9.198 | 9.276 | 9.160 | 9.237 | 1,117,838 | -0.01(-0.08%) |
Dec 04, 2015 | 9.167 | 9.276 | 9.121 | 9.245 | 805,448 | +0.08(+0.85%) |
Dec 03, 2015 | 9.346 | 9.346 | 9.156 | 9.167 | 931,243 | -0.10(-1.09%) |
Dec 02, 2015 | 9.400 | 9.400 | 9.229 | 9.268 | 855,491 | -0.15(-1.64%) |
Dec 01, 2015 | 9.524 | 9.547 | 9.346 | 9.423 | 933,802 | -0.08(-0.82%) |
Nov 30, 2015 | 9.555 | 9.679 | 9.342 | 9.501 | 1,714,892 | -0.07(-0.73%) |
Nov 27, 2015 | 9.741 | 9.772 | 9.563 | 9.570 | 441,606 | -0.21(-2.14%) |
Nov 25, 2015 | 9.764 | 9.780 | 9.780 | 9.780 | 2,371,170 | -0.04(-0.39%) |
Nov 24, 2015 | 9.601 | 9.904 | 9.570 | 9.818 | 1,452,660 | +0.20(+2.10%) |
Nov 23, 2015 | 9.733 | 9.795 | 9.586 | 9.617 | 862,638 | -0.14(-1.43%) |
Nov 20, 2015 | 9.570 | 9.795 | 9.570 | 9.756 | 1,998,313 | +0.22(+2.36%) |
Nov 19, 2015 | 9.501 | 9.609 | 9.377 | 9.532 | 1,406,532 | +0.04(+0.41%) |
Nov 18, 2015 | 9.493 | 9.516 | 9.392 | 9.493 | 1,455,681 | +0.04(+0.41%) |
Nov 17, 2015 | 9.563 | 9.694 | 9.439 | 9.454 | 1,589,667 | -0.11(-1.13%) |
Nov 16, 2015 | 9.679 | 9.702 | 9.501 | 9.563 | 1,620,846 | -0.12(-1.20%) |
Nov 13, 2015 | 9.756 | 9.772 | 9.594 | 9.679 | 1,163,566 | -0.11(-1.11%) |
Nov 12, 2015 | 9.780 | 9.865 | 9.687 | 9.787 | 625,125 | -0.08(-0.79%) |
Nov 11, 2015 | 9.818 | 9.880 | 9.756 | 9.865 | 928,872 | +0.09(+0.87%) |
Nov 10, 2015 | 9.656 | 9.791 | 9.632 | 9.780 | 1,185,120 | +0.09(+0.88%) |
Nov 09, 2015 | 9.811 | 9.873 | 9.632 | 9.694 | 1,254,668 | -0.19(-1.88%) |
Nov 06, 2015 | 9.896 | 10.02 | 9.632 | 9.880 | 2,116,907 | -0.14(-1.39%) |
Nov 05, 2015 | 10.20 | 10.20 | 10.01 | 10.02 | 1,084,381 | -0.17(-1.67%) |
Nov 04, 2015 | 10.34 | 10.43 | 10.14 | 10.19 | 917,279 | -0.13(-1.28%) |
Nov 03, 2015 | 10.14 | 10.36 | 10.11 | 10.32 | 1,034,967 | +0.16(+1.52%) |
Nov 02, 2015 | 10.27 | 10.27 | 9.981 | 10.17 | 1,068,470 | -0.10(-0.98%) |
Oct 30, 2015 | 10.28 | 10.41 | 10.16 | 10.27 | 898,199 | -0.02(-0.23%) |
Oct 29, 2015 | 10.32 | 10.36 | 10.17 | 10.29 | 1,179,962 | -0.12(-1.12%) |
Oct 28, 2015 | 10.46 | 10.51 | 10.19 | 10.41 | 1,825,269 | -0.02(-0.22%) |
Oct 27, 2015 | 10.45 | 10.56 | 10.32 | 10.43 | 1,218,149 | -0.08(-0.74%) |
Oct 26, 2015 | 10.45 | 10.84 | 10.45 | 10.51 | 1,216,481 | +0.05(+0.52%) |
Oct 23, 2015 | 10.45 | 10.59 | 10.30 | 10.45 | 808,049 | +0.01(+0.07%) |
Oct 22, 2015 | 10.21 | 10.50 | 10.27 | 10.45 | 826,510 | +0.24(+2.35%) |
Oct 21, 2015 | 10.17 | 10.27 | 10.16 | 10.21 | 641,452 | -0.01(-0.08%) |
Oct 20, 2015 | 10.19 | 10.26 | 10.14 | 10.21 | 652,224 | +0.01(+0.08%) |
Oct 19, 2015 | 10.21 | 10.26 | 10.13 | 10.21 | 548,462 | -0.09(-0.83%) |
Oct 16, 2015 | 10.32 | 10.32 | 10.19 | 10.29 | 881,801 | -0.04(-0.38%) |
Oct 15, 2015 | 10.24 | 10.35 | 10.10 | 10.33 | 1,542,196 | +0.15(+1.45%) |
Oct 14, 2015 | 10.23 | 10.29 | 10.13 | 10.18 | 522,192 | -0.02(-0.15%) |
Oct 13, 2015 | 10.24 | 10.24 | 10.17 | 10.20 | 1,031,908 | -0.12(-1.20%) |
Oct 12, 2015 | 10.28 | 10.36 | 10.25 | 10.32 | 704,260 | +0.06(+0.60%) |
Oct 09, 2015 | 10.24 | 10.28 | 10.17 | 10.26 | 856,640 | +0.07(+0.68%) |
Oct 08, 2015 | 10.12 | 10.22 | 10.06 | 10.19 | 1,208,922 | +0.03(+0.31%) |
Oct 07, 2015 | 10.11 | 10.21 | 10.07 | 10.16 | 1,662,543 | +0.17(+1.71%) |
Oct 06, 2015 | 9.904 | 10.02 | 9.892 | 9.989 | 1,732,942 | +0.10(+1.02%) |
Oct 05, 2015 | 9.911 | 9.911 | 9.826 | 9.888 | 3,045,610 | +0.05(+0.55%) |
Oct 02, 2015 | 9.594 | 9.869 | 9.594 | 9.834 | 1,313,415 | +0.14(+1.44%) |
Oct 01, 2015 | 9.849 | 9.880 | 9.656 | 9.694 | 1,129,466 | -0.10(-1.03%) |
Sep 30, 2015 | 9.772 | 9.818 | 9.679 | 9.795 | 1,612,706 | +0.13(+1.36%) |
Sep 29, 2015 | 9.594 | 9.710 | 9.563 | 9.663 | 693,383 | +0.08(+0.81%) |
Sep 28, 2015 | 9.842 | 9.842 | 9.578 | 9.586 | 740,334 | -0.30(-3.06%) |
Sep 25, 2015 | 10.09 | 10.12 | 9.826 | 9.888 | 890,432 | -0.10(-1.01%) |
Sep 24, 2015 | 9.718 | 10.07 | 9.667 | 9.989 | 1,190,104 | +0.16(+1.66%) |
Sep 23, 2015 | 10.14 | 10.21 | 9.818 | 9.826 | 736,625 | -0.23(-2.31%) |
Sep 22, 2015 | 10.23 | 10.28 | 9.997 | 10.06 | 1,060,383 | -0.29(-2.77%) |
Sep 21, 2015 | 10.38 | 10.46 | 10.33 | 10.35 | 1,079,640 | +0.01(+0.08%) |
Sep 18, 2015 | 10.42 | 10.55 | 10.31 | 10.34 | 722,048 | -0.23(-2.20%) |
Sep 17, 2015 | 10.29 | 10.71 | 10.29 | 10.57 | 880,432 | +0.02(+0.22%) |
Sep 16, 2015 | 10.22 | 10.59 | 10.22 | 10.55 | 961,697 | +0.40(+3.97%) |
Sep 15, 2015 | 9.919 | 10.15 | 9.919 | 10.14 | 976,298 | +0.22(+2.19%) |
Sep 14, 2015 | 9.966 | 10.04 | 9.842 | 9.927 | 2,937,609 | -0.05(-0.54%) |
Sep 11, 2015 | 10.08 | 10.13 | 9.966 | 9.981 | 456,897 | -0.12(-1.15%) |
Sep 10, 2015 | 10.13 | 10.17 | 10.04 | 10.10 | 1,138,782 | -0.08(-0.76%) |
Sep 09, 2015 | 10.23 | 10.29 | 10.16 | 10.17 | 808,570 | +0.03(+0.31%) |
Sep 08, 2015 | 10.40 | 10.40 | 10.05 | 10.14 | 1,096,278 | -0.10(-0.98%) |
Sep 04, 2015 | 10.35 | 10.24 | 10.24 | 10.24 | 1,695,499 | -0.27(-2.58%) |
Sep 03, 2015 | 10.31 | 10.60 | 10.29 | 10.52 | 1,347,489 | +0.22(+2.11%) |
Sep 02, 2015 | 10.46 | 10.60 | 10.25 | 10.30 | 1,038,590 | -0.09(-0.89%) |
Sep 01, 2015 | 10.59 | 10.65 | 10.35 | 10.39 | 1,245,307 | -0.36(-3.39%) |
Aug 31, 2015 | 10.62 | 10.78 | 10.32 | 10.76 | 1,393,875 | +0.19(+1.76%) |
Aug 28, 2015 | 10.57 | 10.70 | 10.42 | 10.57 | 964,425 | -0.09(-0.80%) |
Aug 27, 2015 | 10.16 | 10.66 | 10.06 | 10.66 | 1,417,457 | +0.71(+7.09%) |
Aug 26, 2015 | 10.04 | 10.05 | 9.918 | 9.950 | 1,419,207 | +0.09(+0.86%) |
Aug 25, 2015 | 10.18 | 10.47 | 9.857 | 9.865 | 1,709,094 | -0.01(-0.08%) |
Aug 24, 2015 | 10.09 | 10.17 | 9.454 | 9.873 | 985,226 | -0.57(-5.49%) |
Aug 21, 2015 | 10.76 | 10.83 | 10.45 | 10.45 | 542,108 | -0.41(-3.78%) |
Aug 20, 2015 | 10.74 | 10.91 | 10.67 | 10.86 | 745,666 | +0.06(+0.57%) |
Aug 19, 2015 | 10.82 | 10.86 | 10.67 | 10.79 | 1,019,941 | -0.03(-0.29%) |
Aug 18, 2015 | 10.70 | 10.86 | 10.65 | 10.83 | 971,204 | +0.11(+1.01%) |
Aug 17, 2015 | 10.85 | 10.93 | 10.69 | 10.72 | 644,213 | -0.19(-1.71%) |
Aug 14, 2015 | 10.92 | 10.97 | 10.73 | 10.90 | 445,896 | -0.02(-0.21%) |
Aug 13, 2015 | 11.07 | 11.08 | 10.92 | 10.93 | 681,530 | -0.15(-1.40%) |
Aug 12, 2015 | 10.87 | 11.09 | 10.78 | 11.08 | 882,866 | +0.12(+1.13%) |
Aug 11, 2015 | 11.16 | 11.20 | 10.94 | 10.96 | 939,231 | -0.34(-3.02%) |
Aug 10, 2015 | 11.22 | 11.31 | 11.16 | 11.30 | 748,396 | +0.11(+0.97%) |
Aug 07, 2015 | 11.24 | 11.30 | 11.15 | 11.19 | 1,186,525 | -0.02(-0.14%) |
Aug 06, 2015 | 11.16 | 11.28 | 11.06 | 11.21 | 1,219,434 | +0.04(+0.35%) |
Aug 05, 2015 | 11.13 | 11.28 | 11.06 | 11.17 | 653,291 | +0.07(+0.63%) |
Aug 04, 2015 | 11.42 | 11.52 | 11.07 | 11.10 | 842,513 | -0.33(-2.85%) |
Aug 03, 2015 | 11.62 | 11.71 | 11.32 | 11.42 | 1,033,892 | -0.29(-2.45%) |
Jul 31, 2015 | 11.14 | 11.72 | 11.14 | 11.71 | 1,272,626 | +0.56(+5.00%) |
Jul 30, 2015 | 11.25 | 11.35 | 11.10 | 11.15 | 635,672 | -0.12(-1.03%) |
Jul 29, 2015 | 11.53 | 11.53 | 11.21 | 11.27 | 1,619,424 | -0.26(-2.29%) |
Jul 28, 2015 | 11.70 | 11.87 | 11.47 | 11.53 | 715,898 | -0.13(-1.13%) |
Jul 27, 2015 | 11.82 | 11.91 | 11.59 | 11.66 | 700,212 | -0.25(-2.08%) |
Jul 24, 2015 | 12.00 | 12.03 | 11.90 | 11.91 | 1,103,207 | -0.12(-1.03%) |
Jul 23, 2015 | 12.17 | 12.27 | 11.99 | 12.03 | 578,961 | -0.19(-1.58%) |
Jul 22, 2015 | 12.27 | 12.33 | 12.19 | 12.23 | 681,989 | -0.12(-0.94%) |
Jul 21, 2015 | 12.20 | 12.37 | 12.18 | 12.34 | 572,230 | +0.14(+1.14%) |
Jul 20, 2015 | 12.31 | 12.34 | 12.18 | 12.21 | 466,029 | -0.11(-0.88%) |
Jul 17, 2015 | 12.34 | 12.39 | 12.30 | 12.31 | 522,826 | -0.09(-0.69%) |
Jul 16, 2015 | 12.44 | 12.45 | 12.33 | 12.40 | 222,341 | +0.08(+0.63%) |
Jul 15, 2015 | 12.33 | 12.44 | 12.28 | 12.32 | 524,158 | -0.08(-0.63%) |
Jul 14, 2015 | 12.34 | 12.48 | 12.26 | 12.40 | 520,479 | +0.07(+0.57%) |
Jul 13, 2015 | 12.26 | 12.35 | 12.22 | 12.33 | 617,109 | +0.09(+0.70%) |
Jul 10, 2015 | 11.96 | 12.35 | 11.90 | 12.24 | 920,814 | +0.42(+3.54%) |
Jul 09, 2015 | 11.83 | 11.98 | 11.80 | 11.83 | 1,057,514 | +0.19(+1.60%) |
Jul 08, 2015 | 11.61 | 11.80 | 11.59 | 11.64 | 790,040 | -0.21(-1.77%) |
Jul 07, 2015 | 11.76 | 11.90 | 11.63 | 11.85 | 727,678 | -0.15(-1.23%) |
Jul 06, 2015 | 12.03 | 12.08 | 11.87 | 12.00 | 1,077,609 | -0.26(-2.15%) |
Jul 02, 2015 | 12.13 | 12.26 | 12.26 | 12.26 | 1,010,537 | +0.19(+1.54%) |
Jul 01, 2015 | 12.33 | 12.35 | 12.02 | 12.07 | 855,171 | -0.19(-1.58%) |
Jun 30, 2015 | 12.01 | 12.33 | 12.01 | 12.27 | 867,675 | +0.33(+2.73%) |
Jun 29, 2015 | 12.23 | 12.25 | 11.92 | 11.94 | 601,546 | -0.40(-3.26%) |
Jun 26, 2015 | 12.23 | 12.36 | 12.17 | 12.34 | 605,228 | +0.11(+0.89%) |
Jun 25, 2015 | 12.21 | 12.24 | 12.18 | 12.24 | 1,053,195 | +0.05(+0.38%) |
Jun 24, 2015 | 12.38 | 12.38 | 12.19 | 12.19 | 565,099 | -0.19(-1.56%) |
Jun 23, 2015 | 12.45 | 12.53 | 12.34 | 12.38 | 638,028 | -0.08(-0.62%) |
Jun 22, 2015 | 12.25 | 12.53 | 12.25 | 12.46 | 698,894 | +0.34(+2.81%) |
Jun 19, 2015 | 12.52 | 12.57 | 12.10 | 12.12 | 888,559 | -0.43(-3.40%) |
Jun 18, 2015 | 12.52 | 12.62 | 12.45 | 12.55 | 991,829 | +0.05(+0.43%) |
Jun 17, 2015 | 12.46 | 12.52 | 12.24 | 12.49 | 1,137,730 | +0.01(+0.06%) |
Jun 16, 2015 | 12.48 | 12.50 | 12.38 | 12.48 | 703,545 | +0.02(+0.12%) |
Jun 15, 2015 | 12.45 | 12.48 | 12.34 | 12.47 | 1,239,700 | -0.02(-0.19%) |
Jun 12, 2015 | 12.48 | 12.51 | 12.42 | 12.49 | 1,179,806 | +0.02(+0.12%) |
Jun 11, 2015 | 12.53 | 12.57 | 12.34 | 12.48 | 849,828 | -0.09(-0.68%) |
Jun 10, 2015 | 12.68 | 12.79 | 12.54 | 12.56 | 910,747 | -0.02(-0.12%) |
Jun 09, 2015 | 12.60 | 12.60 | 12.52 | 12.58 | 735,920 | -0.01(-0.06%) |
Jun 08, 2015 | 12.69 | 12.70 | 12.57 | 12.58 | 830,508 | -0.10(-0.79%) |
Jun 05, 2015 | 12.62 | 12.73 | 12.49 | 12.69 | 970,142 | +0.00(+0.00%) |
Jun 04, 2015 | 12.77 | 12.81 | 12.63 | 12.69 | 507,217 | -0.13(-1.03%) |
Jun 03, 2015 | 12.91 | 12.91 | 12.79 | 12.82 | 721,180 | -0.13(-1.02%) |
Jun 02, 2015 | 13.02 | 13.10 | 12.91 | 12.95 | 798,912 | -0.03(-0.24%) |
Jun 01, 2015 | 13.20 | 13.20 | 12.98 | 12.98 | 901,981 | -0.20(-1.53%) |
May 29, 2015 | 13.24 | 13.36 | 13.17 | 13.18 | 1,393,064 | -0.10(-0.76%) |
May 28, 2015 | 13.27 | 13.31 | 13.16 | 13.28 | 654,988 | -0.05(-0.35%) |
May 27, 2015 | 13.14 | 13.36 | 13.09 | 13.33 | 1,062,511 | +0.13(+1.00%) |
May 26, 2015 | 13.37 | 13.38 | 13.07 | 13.20 | 952,234 | -0.22(-1.67%) |
May 22, 2015 | 13.62 | 13.42 | 13.42 | 13.42 | 2,244,320 | -0.26(-1.87%) |
May 21, 2015 | 13.67 | 13.82 | 13.61 | 13.68 | 538,603 | -0.02(-0.17%) |
May 20, 2015 | 13.77 | 13.79 | 13.62 | 13.70 | 984,637 | -0.08(-0.56%) |
May 19, 2015 | 14.04 | 14.05 | 13.75 | 13.78 | 1,148,101 | -0.29(-2.09%) |
May 18, 2015 | 14.13 | 14.15 | 13.95 | 14.07 | 699,969 | -0.05(-0.38%) |
May 15, 2015 | 14.03 | 14.18 | 13.85 | 14.13 | 1,051,359 | +0.12(+0.88%) |
May 14, 2015 | 14.13 | 14.27 | 13.97 | 14.00 | 1,264,622 | +0.08(+0.59%) |
May 13, 2015 | 14.07 | 14.10 | 13.90 | 13.92 | 2,439,126 | -0.03(-0.22%) |
May 12, 2015 | 13.94 | 14.01 | 13.79 | 13.95 | 2,727,287 | -0.02(-0.11%) |
May 11, 2015 | 13.99 | 14.03 | 13.92 | 13.97 | 1,068,820 | -0.04(-0.27%) |
May 08, 2015 | 14.11 | 14.17 | 13.99 | 14.00 | 1,576,266 | +0.05(+0.38%) |
May 07, 2015 | 13.79 | 13.97 | 13.74 | 13.95 | 1,227,442 | +0.20(+1.49%) |
May 06, 2015 | 13.72 | 13.76 | 13.63 | 13.75 | 911,116 | +0.11(+0.83%) |
May 05, 2015 | 13.47 | 13.66 | 13.44 | 13.63 | 1,424,951 | +0.05(+0.39%) |
May 04, 2015 | 13.72 | 13.72 | 13.41 | 13.58 | 1,381,507 | -0.11(-0.83%) |
May 01, 2015 | 13.52 | 13.70 | 13.47 | 13.69 | 600,294 | +0.24(+1.80%) |
Apr 30, 2015 | 13.62 | 13.62 | 13.26 | 13.45 | 1,790,862 | -0.22(-1.61%) |
Apr 29, 2015 | 13.63 | 13.77 | 13.60 | 13.67 | 1,244,540 | -0.06(-0.44%) |
Apr 28, 2015 | 14.00 | 14.04 | 13.66 | 13.73 | 1,325,570 | -0.24(-1.73%) |
Apr 27, 2015 | 13.94 | 14.03 | 13.89 | 13.97 | 647,722 | +0.02(+0.16%) |
Apr 24, 2015 | 13.82 | 13.95 | 13.82 | 13.95 | 1,361,327 | +0.25(+1.82%) |
Apr 23, 2015 | 13.29 | 13.73 | 13.28 | 13.70 | 2,281,361 | +0.41(+3.08%) |
Apr 22, 2015 | 13.32 | 13.33 | 13.21 | 13.29 | 1,458,647 | -0.07(-0.51%) |
Apr 21, 2015 | 13.37 | 13.46 | 13.25 | 13.36 | 1,267,751 | +0.07(+0.51%) |
Apr 20, 2015 | 13.01 | 13.34 | 12.99 | 13.29 | 1,488,476 | +0.31(+2.39%) |
Apr 17, 2015 | 13.04 | 13.16 | 12.95 | 12.98 | 1,177,768 | -0.18(-1.38%) |
Apr 16, 2015 | 13.08 | 13.19 | 12.94 | 13.16 | 934,344 | +0.08(+0.64%) |
Apr 15, 2015 | 12.99 | 13.19 | 12.94 | 13.08 | 1,377,511 | +0.08(+0.64%) |
Apr 14, 2015 | 13.00 | 13.04 | 12.94 | 13.00 | 1,172,998 | +0.01(+0.06%) |
Apr 13, 2015 | 12.89 | 13.01 | 12.85 | 12.99 | 2,403,651 | +0.05(+0.41%) |
Apr 10, 2015 | 12.82 | 12.94 | 12.78 | 12.94 | 758,626 | +0.05(+0.41%) |
Apr 09, 2015 | 12.82 | 12.92 | 12.79 | 12.88 | 940,958 | +0.05(+0.35%) |
Apr 08, 2015 | 12.87 | 12.91 | 12.79 | 12.84 | 982,454 | +0.02(+0.12%) |
Apr 07, 2015 | 12.63 | 12.90 | 12.59 | 12.82 | 1,705,678 | +0.16(+1.26%) |
Apr 06, 2015 | 12.56 | 12.76 | 12.56 | 12.66 | 745,097 | +0.17(+1.33%) |
Apr 02, 2015 | 12.49 | 12.50 | 12.50 | 12.50 | 833,421 | +0.07(+0.55%) |
Apr 01, 2015 | 12.38 | 12.47 | 12.34 | 12.43 | 1,028,821 | +0.12(+0.98%) |
Mar 31, 2015 | 12.26 | 12.38 | 12.26 | 12.31 | 1,283,166 | +0.03(+0.25%) |
Mar 30, 2015 | 12.31 | 12.35 | 12.22 | 12.28 | 476,212 | +0.02(+0.19%) |
Mar 27, 2015 | 12.15 | 12.29 | 12.15 | 12.26 | 673,824 | +0.12(+1.00%) |
Mar 26, 2015 | 12.23 | 12.39 | 12.13 | 12.13 | 891,811 | -0.20(-1.66%) |
Mar 25, 2015 | 12.41 | 12.46 | 12.27 | 12.34 | 1,125,527 | -0.02(-0.12%) |
Mar 24, 2015 | 12.22 | 12.42 | 12.18 | 12.35 | 1,005,682 | +0.15(+1.24%) |
Mar 23, 2015 | 12.19 | 12.26 | 12.08 | 12.20 | 1,101,898 | +0.11(+0.88%) |
Mar 20, 2015 | 11.93 | 12.20 | 11.89 | 12.10 | 753,229 | +0.27(+2.31%) |
Mar 19, 2015 | 11.90 | 11.99 | 11.80 | 11.82 | 695,949 | -0.17(-1.39%) |
Mar 18, 2015 | 11.72 | 12.02 | 11.66 | 11.99 | 983,608 | +0.27(+2.33%) |
Mar 17, 2015 | 11.67 | 11.76 | 11.55 | 11.72 | 902,435 | +0.02(+0.13%) |
Mar 16, 2015 | 11.87 | 11.93 | 11.67 | 11.70 | 583,229 | -0.11(-0.90%) |
Mar 13, 2015 | 11.92 | 11.95 | 11.76 | 11.81 | 1,329,721 | -0.20(-1.64%) |
Mar 12, 2015 | 12.01 | 12.07 | 11.97 | 12.01 | 829,892 | +0.09(+0.76%) |
Mar 11, 2015 | 11.86 | 11.95 | 11.81 | 11.92 | 1,087,964 | +0.05(+0.45%) |
Mar 10, 2015 | 11.82 | 11.89 | 11.81 | 11.86 | 844,597 | -0.04(-0.32%) |
Mar 09, 2015 | 11.83 | 11.92 | 11.79 | 11.90 | 453,818 | +0.09(+0.77%) |
Mar 06, 2015 | 11.96 | 12.06 | 11.78 | 11.81 | 1,746,525 | -0.22(-1.82%) |
Mar 05, 2015 | 11.99 | 12.26 | 11.99 | 12.03 | 1,582,966 | +0.02(+0.19%) |
Mar 04, 2015 | 12.23 | 12.30 | 12.01 | 12.01 | 1,319,495 | -0.30(-2.40%) |
Mar 03, 2015 | 12.30 | 12.40 | 12.27 | 12.30 | 710,557 | -0.02(-0.18%) |
Mar 02, 2015 | 12.41 | 12.52 | 12.24 | 12.32 | 938,019 | -0.13(-1.03%) |
Feb 27, 2015 | 12.29 | 12.55 | 12.29 | 12.45 | 856,623 | +0.14(+1.11%) |
Feb 26, 2015 | 12.51 | 12.51 | 12.27 | 12.32 | 597,497 | -0.12(-0.97%) |
Feb 25, 2015 | 12.41 | 12.48 | 12.33 | 12.44 | 380,367 | -0.02(-0.18%) |
Feb 24, 2015 | 12.41 | 12.53 | 12.27 | 12.46 | 664,775 | +0.14(+1.11%) |
Feb 23, 2015 | 12.30 | 12.38 | 12.26 | 12.32 | 435,401 | +0.02(+0.18%) |
Feb 20, 2015 | 12.26 | 12.35 | 12.23 | 12.30 | 275,021 | -0.01(-0.06%) |
Feb 19, 2015 | 12.17 | 12.35 | 12.17 | 12.31 | 409,369 | +0.04(+0.31%) |
Feb 18, 2015 | 12.16 | 12.37 | 12.14 | 12.27 | 533,929 | +0.12(+1.00%) |
Feb 17, 2015 | 12.28 | 12.28 | 12.07 | 12.15 | 417,696 | -0.11(-0.93%) |
Feb 13, 2015 | 12.10 | 12.26 | 12.26 | 12.26 | 905,944 | +0.18(+1.50%) |
Feb 12, 2015 | 11.95 | 12.18 | 11.84 | 12.08 | 589,774 | +0.28(+2.37%) |
Feb 11, 2015 | 11.82 | 11.95 | 11.70 | 11.80 | 514,639 | -0.11(-0.89%) |
Feb 10, 2015 | 11.79 | 11.95 | 11.73 | 11.91 | 427,342 | +0.10(+0.83%) |
Feb 09, 2015 | 11.69 | 11.93 | 11.58 | 11.81 | 330,748 | +0.14(+1.17%) |
Feb 06, 2015 | 12.08 | 12.11 | 11.64 | 11.67 | 493,209 | -0.45(-3.75%) |
Feb 05, 2015 | 11.90 | 12.15 | 11.80 | 12.13 | 414,579 | +0.21(+1.78%) |
Feb 04, 2015 | 12.10 | 12.23 | 11.92 | 11.92 | 836,048 | -0.18(-1.50%) |
Feb 03, 2015 | 11.77 | 12.13 | 11.77 | 12.10 | 597,112 | +0.39(+3.36%) |