Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.970 | 8.980 | 8.790 | 8.840 | 91 | -0.13(-1.45%) |
Mar 30, 2016 | 9.100 | 9.270 | 8.955 | 8.970 | 11,283 | -0.06(-0.66%) |
Mar 29, 2016 | 8.860 | 9.030 | 8.820 | 9.030 | 4,558 | +0.17(+1.92%) |
Mar 28, 2016 | 8.610 | 8.880 | 8.610 | 8.860 | 50,017 | +0.22(+2.49%) |
Mar 24, 2016 | 8.570 | 8.645 | 8.645 | 8.645 | 8,900 | +0.14(+1.70%) |
Mar 23, 2016 | 8.740 | 8.740 | 8.500 | 8.500 | 2,389 | -0.07(-0.82%) |
Mar 22, 2016 | 8.570 | 8.570 | 8.550 | 8.570 | 1,872 | +0.03(+0.35%) |
Mar 21, 2016 | 8.700 | 8.720 | 8.510 | 8.540 | 160,200 | -0.16(-1.86%) |
Mar 18, 2016 | 8.850 | 8.850 | 8.702 | 8.702 | 47,107 | -0.15(-1.67%) |
Mar 17, 2016 | 8.740 | 8.890 | 8.590 | 8.850 | 75,449 | +0.21(+2.43%) |
Mar 16, 2016 | 8.509 | 8.670 | 8.490 | 8.640 | 20,906 | +0.01(+0.12%) |
Mar 15, 2016 | 8.700 | 8.710 | 8.580 | 8.630 | 44,918 | +0.11(+1.29%) |
Mar 14, 2016 | 8.490 | 8.620 | 8.490 | 8.520 | 4,031 | -0.00(-0.00%) |
Mar 11, 2016 | 8.540 | 8.621 | 8.470 | 8.520 | 71,801 | +0.05(+0.59%) |
Mar 10, 2016 | 8.380 | 8.470 | 8.260 | 8.470 | 11,389 | +0.21(+2.58%) |
Mar 09, 2016 | 8.065 | 8.270 | 8.065 | 8.257 | 12,560 | +0.17(+2.06%) |
Mar 08, 2016 | 8.010 | 8.090 | 8.000 | 8.090 | 12,684 | -0.00(-0.00%) |
Mar 07, 2016 | 8.020 | 8.190 | 7.999 | 8.090 | 17,986 | +0.00(+0.02%) |
Mar 04, 2016 | 7.970 | 8.100 | 7.960 | 8.089 | 60,812 | +0.10(+1.26%) |
Mar 03, 2016 | 7.950 | 8.080 | 7.936 | 7.988 | 31,799 | -0.04(-0.52%) |
Mar 02, 2016 | 8.030 | 8.070 | 8.029 | 8.030 | 5,639 | -0.10(-1.25%) |
Mar 01, 2016 | 8.080 | 8.204 | 8.040 | 8.132 | 43,684 | +0.17(+2.09%) |
Feb 29, 2016 | 7.820 | 8.256 | 7.800 | 7.965 | 9,261 | -0.09(-1.06%) |
Feb 26, 2016 | 7.970 | 8.050 | 7.805 | 8.050 | 42,646 | +0.06(+0.75%) |
Feb 25, 2016 | 8.000 | 8.000 | 7.860 | 7.990 | 19,507 | -0.17(-2.08%) |
Feb 24, 2016 | 8.050 | 8.160 | 8.040 | 8.160 | 5,339 | +0.08(+0.99%) |
Feb 23, 2016 | 8.140 | 8.140 | 8.060 | 8.080 | 57,482 | -0.17(-2.05%) |
Feb 22, 2016 | 8.200 | 8.249 | 8.190 | 8.249 | 1,445 | -0.00(-0.01%) |
Feb 19, 2016 | 8.870 | 8.870 | 8.210 | 8.250 | 77,718 | -0.18(-2.14%) |
Feb 18, 2016 | 8.474 | 8.550 | 8.430 | 8.430 | 52,036 | -0.24(-2.77%) |
Feb 17, 2016 | 8.500 | 8.670 | 8.490 | 8.670 | 26,336 | +0.12(+1.40%) |
Feb 16, 2016 | 8.600 | 8.600 | 8.481 | 8.550 | 58,773 | -0.17(-1.95%) |
Feb 12, 2016 | 8.760 | 8.720 | 8.720 | 8.720 | 6,100 | -0.09(-1.02%) |
Feb 11, 2016 | 9.000 | 9.000 | 8.765 | 8.810 | 16,988 | -0.14(-1.56%) |
Feb 10, 2016 | 8.930 | 8.960 | 8.870 | 8.950 | 104,157 | -0.13(-1.43%) |
Feb 09, 2016 | 9.110 | 9.130 | 9.080 | 9.080 | 11,922 | -0.07(-0.77%) |
Feb 08, 2016 | 9.290 | 9.290 | 9.130 | 9.150 | 20,118 | +0.13(+1.44%) |
Feb 05, 2016 | 9.000 | 9.090 | 8.970 | 9.020 | 402,960 | +0.13(+1.46%) |
Feb 04, 2016 | 8.810 | 8.940 | 8.810 | 8.890 | 18,322 | -0.17(-1.88%) |
Feb 03, 2016 | 8.920 | 9.060 | 8.911 | 9.060 | 33,114 | +0.06(+0.71%) |
Feb 02, 2016 | 8.850 | 9.000 | 8.770 | 8.996 | 71,823 | -0.24(-2.64%) |
Feb 01, 2016 | 9.194 | 9.268 | 9.190 | 9.240 | 25,106 | -0.32(-3.35%) |
Jan 29, 2016 | 9.500 | 9.560 | 9.410 | 9.560 | 230,747 | +0.14(+1.49%) |
Jan 28, 2016 | 9.180 | 9.420 | 9.160 | 9.420 | 16,021 | +0.14(+1.50%) |
Jan 27, 2016 | 9.470 | 9.470 | 9.087 | 9.281 | 84,726 | -0.08(-0.84%) |
Jan 26, 2016 | 9.410 | 9.410 | 9.270 | 9.360 | 107,460 | +0.01(+0.11%) |
Jan 25, 2016 | 9.186 | 9.420 | 9.180 | 9.350 | 30,441 | -0.05(-0.53%) |
Jan 22, 2016 | 8.940 | 9.770 | 8.940 | 9.400 | 59,402 | +0.02(+0.21%) |
Jan 21, 2016 | 9.280 | 9.400 | 9.230 | 9.380 | 9,335 | +0.09(+0.97%) |
Jan 20, 2016 | 9.210 | 9.290 | 9.120 | 9.290 | 10,952 | +0.11(+1.20%) |
Jan 19, 2016 | 9.300 | 9.300 | 9.090 | 9.180 | 4,884 | -0.00(-0.00%) |
Jan 15, 2016 | 9.230 | 9.180 | 9.180 | 9.180 | 8,700 | -0.12(-1.29%) |
Jan 14, 2016 | 9.430 | 9.490 | 9.280 | 9.300 | 16,390 | -0.32(-3.33%) |
Jan 13, 2016 | 9.580 | 9.630 | 9.580 | 9.620 | 4,575 | +0.07(+0.73%) |
Jan 12, 2016 | 9.650 | 9.680 | 9.540 | 9.550 | 7,385 | -0.30(-3.05%) |
Jan 11, 2016 | 9.950 | 9.980 | 9.810 | 9.850 | 50,304 | -0.28(-2.76%) |
Jan 08, 2016 | 9.944 | 10.18 | 9.944 | 10.13 | 27,143 | +0.25(+2.53%) |
Jan 07, 2016 | 9.691 | 9.960 | 9.600 | 9.880 | 42,066 | +0.25(+2.60%) |
Jan 06, 2016 | 9.810 | 9.840 | 9.630 | 9.630 | 1,299 | -0.05(-0.52%) |
Jan 05, 2016 | 9.560 | 9.717 | 9.543 | 9.680 | 3,534 | +0.08(+0.83%) |
Jan 04, 2016 | 9.727 | 9.730 | 9.570 | 9.600 | 7,100 | -0.10(-1.00%) |
Dec 31, 2015 | 9.730 | 9.697 | 9.697 | 9.697 | 39,600 | +0.19(+1.96%) |
Dec 30, 2015 | 9.510 | 9.530 | 9.330 | 9.510 | 10,957 | -0.20(-2.06%) |
Dec 29, 2015 | 9.870 | 9.920 | 9.700 | 9.710 | 52,275 | +0.11(+1.15%) |
Dec 28, 2015 | 9.330 | 9.600 | 9.320 | 9.600 | 22,390 | +0.53(+5.84%) |
Dec 24, 2015 | 9.090 | 9.070 | 9.070 | 9.070 | 25,300 | +0.04(+0.45%) |
Dec 23, 2015 | 8.840 | 9.039 | 8.840 | 9.029 | 10,375 | +0.14(+1.56%) |
Dec 22, 2015 | 8.900 | 8.990 | 8.860 | 8.890 | 3,908 | -0.16(-1.77%) |
Dec 21, 2015 | 8.910 | 9.090 | 8.910 | 9.050 | 13,145 | +0.24(+2.72%) |
Dec 18, 2015 | 8.840 | 8.860 | 8.800 | 8.810 | 2,882 | -0.02(-0.27%) |
Dec 17, 2015 | 8.870 | 8.930 | 8.820 | 8.834 | 23,017 | -0.01(-0.07%) |
Dec 16, 2015 | 8.610 | 8.920 | 8.530 | 8.840 | 27,022 | +0.26(+3.03%) |
Dec 15, 2015 | 8.710 | 8.710 | 8.556 | 8.580 | 28,807 | -0.27(-3.05%) |
Dec 14, 2015 | 8.870 | 8.870 | 8.780 | 8.850 | 48,327 | -0.26(-2.85%) |
Dec 11, 2015 | 9.080 | 9.170 | 9.060 | 9.110 | 13,544 | -0.07(-0.76%) |
Dec 10, 2015 | 9.250 | 9.418 | 9.180 | 9.180 | 8,595 | -0.13(-1.40%) |
Dec 09, 2015 | 9.385 | 9.385 | 9.300 | 9.310 | 3,481 | -0.03(-0.32%) |
Dec 08, 2015 | 9.250 | 9.340 | 9.163 | 9.340 | 12,293 | +0.04(+0.43%) |
Dec 07, 2015 | 9.350 | 9.390 | 9.270 | 9.300 | 17,163 | -0.27(-2.82%) |
Dec 04, 2015 | 9.570 | 9.580 | 9.560 | 9.570 | 30,379 | +0.00(+0.00%) |
Dec 03, 2015 | 9.420 | 9.590 | 9.420 | 9.570 | 7,144 | +0.03(+0.31%) |
Dec 02, 2015 | 9.580 | 9.620 | 9.501 | 9.540 | 93,647 | -0.08(-0.79%) |
Dec 01, 2015 | 9.720 | 9.760 | 9.616 | 9.616 | 6,618 | -0.06(-0.66%) |
Nov 30, 2015 | 9.650 | 9.730 | 9.650 | 9.680 | 15,771 | +0.05(+0.52%) |
Nov 27, 2015 | 9.660 | 9.660 | 9.590 | 9.630 | 5,137 | -0.21(-2.13%) |
Nov 25, 2015 | 9.820 | 9.840 | 9.840 | 9.840 | 130,500 | -0.09(-0.91%) |
Nov 24, 2015 | 9.750 | 9.970 | 9.750 | 9.930 | 22,828 | +0.00(+0.00%) |
Nov 23, 2015 | 9.810 | 9.980 | 9.770 | 9.930 | 52,731 | +0.13(+1.33%) |
Nov 20, 2015 | 9.930 | 9.930 | 9.770 | 9.800 | 23,756 | -0.27(-2.68%) |
Nov 19, 2015 | 10.32 | 10.38 | 10.07 | 10.07 | 3,545 | -0.28(-2.67%) |
Nov 18, 2015 | 10.45 | 10.49 | 10.35 | 10.35 | 15,625 | -0.15(-1.38%) |
Nov 17, 2015 | 10.36 | 11.65 | 10.36 | 10.49 | 107,487 | +0.01(+0.10%) |
Nov 16, 2015 | 10.42 | 10.61 | 10.42 | 10.48 | 23,225 | -0.03(-0.29%) |
Nov 13, 2015 | 10.42 | 10.54 | 10.38 | 10.51 | 19,024 | +0.15(+1.44%) |
Nov 12, 2015 | 10.28 | 10.38 | 10.25 | 10.36 | 7,149 | +0.12(+1.18%) |
Nov 11, 2015 | 10.35 | 10.38 | 10.24 | 10.24 | 8,202 | -0.12(-1.18%) |
Nov 10, 2015 | 10.37 | 10.38 | 10.36 | 10.36 | 8,040 | +0.13(+1.29%) |
Nov 09, 2015 | 10.11 | 10.23 | 10.11 | 10.23 | 2,123 | -0.14(-1.35%) |
Nov 06, 2015 | 10.33 | 10.53 | 10.33 | 10.37 | 15,437 | -0.08(-0.76%) |
Nov 05, 2015 | 10.27 | 10.47 | 10.27 | 10.45 | 7,583 | +0.31(+3.06%) |
Nov 04, 2015 | 10.32 | 10.33 | 10.13 | 10.14 | 4,012 | -0.09(-0.88%) |
Nov 03, 2015 | 10.26 | 10.26 | 10.19 | 10.23 | 6,967 | +0.07(+0.69%) |
Nov 02, 2015 | 10.07 | 10.16 | 10.07 | 10.16 | 13,814 | -0.11(-1.07%) |
Oct 30, 2015 | 9.920 | 10.30 | 9.900 | 10.27 | 61,448 | +0.22(+2.19%) |
Oct 29, 2015 | 10.29 | 10.43 | 9.970 | 10.05 | 48,188 | -0.10(-0.99%) |
Oct 28, 2015 | 10.20 | 10.21 | 10.05 | 10.15 | 204,975 | -0.27(-2.59%) |
Oct 27, 2015 | 10.38 | 10.53 | 10.35 | 10.42 | 62,888 | +0.04(+0.39%) |
Oct 26, 2015 | 10.52 | 10.52 | 10.28 | 10.38 | 151,797 | -0.36(-3.35%) |
Oct 23, 2015 | 10.81 | 10.82 | 10.68 | 10.74 | 47,052 | -0.18(-1.64%) |
Oct 22, 2015 | 11.00 | 11.01 | 10.92 | 10.92 | 1,956 | -0.13(-1.14%) |
Oct 21, 2015 | 11.07 | 11.08 | 11.01 | 11.04 | 7,566 | -0.19(-1.67%) |
Oct 20, 2015 | 11.23 | 11.23 | 11.23 | 11.23 | 584 | +0.02(+0.20%) |
Oct 19, 2015 | 11.25 | 11.26 | 11.16 | 11.21 | 13,074 | +0.05(+0.45%) |
Oct 16, 2015 | 11.17 | 11.20 | 11.15 | 11.16 | 15,746 | -0.10(-0.89%) |
Oct 15, 2015 | 11.49 | 11.53 | 11.21 | 11.26 | 35,445 | -0.21(-1.81%) |
Oct 14, 2015 | 11.47 | 11.47 | 11.47 | 11.47 | 261 | +0.12(+1.04%) |
Oct 13, 2015 | 11.48 | 11.48 | 11.34 | 11.35 | 4,679 | -0.12(-1.06%) |
Oct 12, 2015 | 11.41 | 11.47 | 11.41 | 11.47 | 1,649 | +0.14(+1.25%) |
Oct 09, 2015 | 11.35 | 11.35 | 11.33 | 11.33 | 377 | +0.01(+0.09%) |
Oct 08, 2015 | 11.27 | 11.32 | 11.27 | 11.32 | 4,266 | +0.10(+0.89%) |
Oct 07, 2015 | 11.32 | 11.32 | 11.20 | 11.22 | 3,609 | +0.04(+0.36%) |
Oct 06, 2015 | 11.16 | 11.26 | 11.14 | 11.18 | 4,137 | +0.02(+0.15%) |
Oct 05, 2015 | 11.18 | 11.18 | 11.12 | 11.16 | 1,912 | +0.05(+0.41%) |
Oct 02, 2015 | 11.01 | 11.12 | 10.99 | 11.12 | 12,916 | +0.11(+0.98%) |
Oct 01, 2015 | 11.17 | 11.18 | 10.97 | 11.01 | 15,380 | -0.25(-2.22%) |
Sep 30, 2015 | 11.40 | 11.40 | 11.24 | 11.26 | 10,123 | -0.24(-2.09%) |
Sep 29, 2015 | 11.54 | 11.55 | 11.50 | 11.50 | 2,357 | -0.18(-1.54%) |
Sep 28, 2015 | 11.76 | 11.76 | 11.68 | 11.68 | 6,542 | +0.15(+1.30%) |
Sep 25, 2015 | 11.53 | 11.55 | 11.50 | 11.53 | 3,224 | -0.20(-1.70%) |
Sep 24, 2015 | 11.52 | 11.73 | 11.48 | 11.73 | 1,614 | +0.17(+1.47%) |
Sep 23, 2015 | 11.61 | 11.61 | 11.56 | 11.56 | 903 | +0.02(+0.17%) |
Sep 22, 2015 | 11.57 | 11.60 | 11.54 | 11.54 | 3,474 | -0.04(-0.35%) |
Sep 21, 2015 | 11.57 | 11.61 | 11.54 | 11.58 | 17,190 | -0.11(-0.93%) |
Sep 18, 2015 | 11.76 | 11.77 | 11.69 | 11.69 | 1,839 | -0.15(-1.28%) |
Sep 17, 2015 | 11.75 | 11.92 | 11.73 | 11.84 | 2,350 | -0.04(-0.33%) |
Sep 16, 2015 | 11.92 | 11.92 | 11.88 | 11.88 | 749 | -0.21(-1.73%) |
Sep 15, 2015 | 12.13 | 12.13 | 12.09 | 12.09 | 6,584 | -0.04(-0.33%) |
Sep 14, 2015 | 12.13 | 12.13 | 12.13 | 12.13 | 1,680 | +0.13(+1.08%) |
Sep 11, 2015 | 11.99 | 12.00 | 11.99 | 12.00 | 2,076 | +0.04(+0.34%) |
Sep 10, 2015 | 11.94 | 12.08 | 11.93 | 11.96 | 4,324 | +0.05(+0.40%) |
Sep 09, 2015 | 11.91 | 11.91 | 11.91 | 11.91 | 547 | -0.10(-0.82%) |
Sep 08, 2015 | 11.97 | 12.06 | 11.97 | 12.01 | 5,203 | +0.11(+0.92%) |
Sep 04, 2015 | 11.90 | 11.90 | 11.90 | 11.90 | 1,200 | -0.14(-1.16%) |
Sep 03, 2015 | 11.79 | 12.05 | 11.79 | 12.04 | 26,694 | +0.29(+2.47%) |
Sep 02, 2015 | 11.84 | 11.84 | 11.72 | 11.75 | 10,351 | -0.16(-1.34%) |
Sep 01, 2015 | 11.97 | 11.97 | 11.86 | 11.91 | 2,039 | -0.01(-0.10%) |
Aug 31, 2015 | 11.90 | 11.94 | 11.85 | 11.92 | 3,387 | -0.10(-0.81%) |
Aug 28, 2015 | 12.03 | 12.04 | 12.02 | 12.02 | 3,525 | +0.10(+0.84%) |
Aug 27, 2015 | 11.89 | 11.95 | 11.89 | 11.92 | 1,281 | -0.01(-0.08%) |
Aug 26, 2015 | 11.95 | 11.95 | 11.92 | 11.93 | 8,208 | -0.00(-0.01%) |
Aug 25, 2015 | 11.84 | 11.93 | 11.81 | 11.93 | 11,116 | +0.06(+0.51%) |
Aug 24, 2015 | 11.93 | 12.01 | 11.86 | 11.87 | 11,189 | -0.16(-1.33%) |
Aug 21, 2015 | 12.12 | 12.13 | 12.03 | 12.03 | 22,455 | -0.27(-2.20%) |
Aug 20, 2015 | 12.18 | 12.40 | 12.18 | 12.30 | 206,341 | +0.08(+0.65%) |
Aug 19, 2015 | 12.31 | 12.31 | 12.22 | 12.22 | 1,032 | -0.07(-0.57%) |
Aug 18, 2015 | 12.34 | 12.34 | 12.27 | 12.29 | 7,245 | -0.13(-1.05%) |
Aug 17, 2015 | 12.44 | 12.44 | 12.39 | 12.42 | 4,527 | -0.17(-1.35%) |
Aug 14, 2015 | 12.65 | 12.65 | 12.58 | 12.59 | 1,365 | -0.05(-0.39%) |
Aug 13, 2015 | 12.91 | 12.95 | 12.64 | 12.64 | 8,833 | -0.30(-2.33%) |
Aug 12, 2015 | 12.82 | 12.97 | 12.80 | 12.94 | 217,824 | +0.23(+1.81%) |
Aug 11, 2015 | 12.65 | 12.71 | 12.57 | 12.71 | 1,914 | +0.05(+0.36%) |
Aug 10, 2015 | 12.64 | 12.66 | 12.64 | 12.66 | 2,138 | +0.12(+0.92%) |
Aug 07, 2015 | 12.54 | 12.60 | 12.46 | 12.55 | 7,701 | -0.03(-0.24%) |
Aug 06, 2015 | 12.32 | 12.58 | 12.32 | 12.58 | 1,928 | +0.02(+0.16%) |
Aug 05, 2015 | 12.58 | 12.58 | 12.56 | 12.56 | 2,371 | +0.01(+0.07%) |
Aug 04, 2015 | 12.57 | 12.57 | 12.48 | 12.55 | 4,941 | +0.12(+0.97%) |
Aug 03, 2015 | 12.42 | 12.43 | 12.36 | 12.43 | 1,394 | +0.04(+0.28%) |
Jul 31, 2015 | 12.55 | 12.55 | 12.39 | 12.39 | 5,897 | -0.21(-1.70%) |
Jul 30, 2015 | 12.60 | 12.61 | 12.60 | 12.61 | 1,461 | -0.27(-2.10%) |
Jul 29, 2015 | 12.85 | 12.88 | 12.78 | 12.88 | 19,998 | +0.12(+0.92%) |
Jul 28, 2015 | 12.70 | 12.80 | 12.70 | 12.76 | 1,417 | +0.08(+0.65%) |
Jul 27, 2015 | 12.69 | 12.75 | 12.68 | 12.68 | 28,880 | +0.04(+0.32%) |
Jul 24, 2015 | 12.65 | 12.67 | 12.60 | 12.64 | 20,402 | -0.10(-0.79%) |
Jul 23, 2015 | 13.04 | 13.06 | 12.73 | 12.74 | 6,577 | -0.17(-1.32%) |
Jul 22, 2015 | 12.91 | 12.91 | 12.91 | 12.91 | 1,050 | -0.09(-0.69%) |
Jul 21, 2015 | 12.90 | 13.00 | 12.90 | 13.00 | 1,985 | +0.32(+2.52%) |
Jul 20, 2015 | 12.68 | 12.68 | 12.68 | 12.68 | 255 | -0.20(-1.55%) |
Jul 17, 2015 | 12.88 | 12.88 | 12.88 | 12.88 | 307 | +0.04(+0.31%) |
Jul 16, 2015 | 12.92 | 12.92 | 12.80 | 12.84 | 2,837 | -0.14(-1.08%) |
Jul 15, 2015 | 12.95 | 13.01 | 12.95 | 12.98 | 2,316 | +0.21(+1.64%) |
Jul 14, 2015 | 12.99 | 12.99 | 12.76 | 12.77 | 15,466 | -0.13(-1.01%) |
Jul 13, 2015 | 12.86 | 12.94 | 12.86 | 12.90 | 3,166 | +0.21(+1.65%) |
Jul 10, 2015 | 12.66 | 12.70 | 12.64 | 12.69 | 1,772 | +0.18(+1.43%) |
Jul 09, 2015 | 12.37 | 12.51 | 12.35 | 12.51 | 2,964 | +0.10(+0.81%) |
Jul 08, 2015 | 12.51 | 12.54 | 12.38 | 12.41 | 9,519 | -0.10(-0.80%) |
Jul 07, 2015 | 12.48 | 12.51 | 12.40 | 12.51 | 4,174 | -0.06(-0.48%) |
Jul 06, 2015 | 12.64 | 12.70 | 12.56 | 12.57 | 103,166 | -0.32(-2.48%) |
Jul 02, 2015 | 12.80 | 12.89 | 12.89 | 12.89 | 101,700 | +0.20(+1.58%) |
Jul 01, 2015 | 12.66 | 12.70 | 12.66 | 12.69 | 18,365 | -0.09(-0.71%) |
Jun 30, 2015 | 12.60 | 12.80 | 12.60 | 12.78 | 2,465 | +0.03(+0.24%) |
Jun 29, 2015 | 12.79 | 12.79 | 12.69 | 12.75 | 2,409 | +0.02(+0.13%) |
Jun 26, 2015 | 12.76 | 12.81 | 12.73 | 12.73 | 1,171 | -0.24(-1.82%) |
Jun 25, 2015 | 12.90 | 12.97 | 12.82 | 12.97 | 3,602 | +0.19(+1.47%) |
Jun 24, 2015 | 12.73 | 12.78 | 12.73 | 12.78 | 1,024 | +0.11(+0.85%) |
Jun 23, 2015 | 12.82 | 12.84 | 12.67 | 12.67 | 2,807 | +0.01(+0.11%) |
Jun 22, 2015 | 12.67 | 12.68 | 12.62 | 12.66 | 2,201 | -0.21(-1.63%) |
Jun 19, 2015 | 12.72 | 12.93 | 12.72 | 12.87 | 6,867 | +0.04(+0.30%) |
Jun 18, 2015 | 12.95 | 12.99 | 12.80 | 12.83 | 2,372 | -0.22(-1.71%) |
Jun 17, 2015 | 13.27 | 13.27 | 13.05 | 13.05 | 1,421 | -0.03(-0.20%) |
Jun 16, 2015 | 13.07 | 13.10 | 13.07 | 13.08 | 1,289 | -0.07(-0.53%) |
Jun 15, 2015 | 13.04 | 13.15 | 13.04 | 13.15 | 3,947 | +0.41(+3.21%) |
Jun 12, 2015 | 12.88 | 12.94 | 12.74 | 12.74 | 1,175 | -0.22(-1.69%) |
Jun 11, 2015 | 13.20 | 13.20 | 12.95 | 12.96 | 28,419 | -0.23(-1.74%) |
Jun 10, 2015 | 13.05 | 13.19 | 13.00 | 13.19 | 12,581 | +0.17(+1.31%) |
Jun 09, 2015 | 12.87 | 13.05 | 12.85 | 13.02 | 20,340 | +0.48(+3.79%) |
Jun 08, 2015 | 12.37 | 12.60 | 12.37 | 12.54 | 41,981 | +0.39(+3.22%) |
Jun 05, 2015 | 12.12 | 12.20 | 12.12 | 12.15 | 10,708 | -0.14(-1.16%) |
Jun 04, 2015 | 12.19 | 12.36 | 12.08 | 12.29 | 28,807 | -0.02(-0.13%) |
Jun 03, 2015 | 12.38 | 12.39 | 12.29 | 12.31 | 19,764 | -0.21(-1.68%) |
Jun 02, 2015 | 12.25 | 12.52 | 12.16 | 12.52 | 56,910 | +0.18(+1.46%) |
Jun 01, 2015 | 12.23 | 12.35 | 12.23 | 12.34 | 2,912 | +0.05(+0.41%) |
May 29, 2015 | 12.40 | 12.40 | 12.22 | 12.29 | 19,421 | -0.24(-1.89%) |
May 28, 2015 | 12.69 | 12.74 | 12.50 | 12.53 | 16,138 | -0.37(-2.89%) |
May 27, 2015 | 12.90 | 12.92 | 12.86 | 12.90 | 8,407 | -0.03(-0.23%) |
May 26, 2015 | 12.99 | 12.99 | 12.86 | 12.93 | 24,378 | -0.23(-1.75%) |
May 22, 2015 | 13.19 | 13.16 | 13.16 | 13.16 | 1,900 | -0.28(-2.08%) |
May 21, 2015 | 13.41 | 13.56 | 13.38 | 13.44 | 46,194 | +0.11(+0.83%) |
May 20, 2015 | 13.50 | 13.50 | 13.21 | 13.33 | 61,001 | -0.11(-0.82%) |
May 19, 2015 | 13.82 | 13.84 | 13.36 | 13.44 | 294,453 | -0.12(-0.88%) |
May 18, 2015 | 13.68 | 13.68 | 13.52 | 13.56 | 209,537 | -0.07(-0.51%) |
May 15, 2015 | 13.57 | 13.66 | 13.43 | 13.63 | 26,487 | +0.07(+0.52%) |
May 14, 2015 | 13.32 | 13.64 | 13.27 | 13.56 | 26,218 | +0.10(+0.75%) |
May 13, 2015 | 13.27 | 13.54 | 13.24 | 13.46 | 49,685 | +0.15(+1.12%) |
May 12, 2015 | 13.28 | 13.43 | 13.26 | 13.31 | 37,313 | +0.30(+2.29%) |
May 11, 2015 | 13.24 | 13.18 | 13.00 | 13.01 | 7,619 | -0.17(-1.28%) |
May 08, 2015 | 13.23 | 13.26 | 13.10 | 13.18 | 167,527 | +0.32(+2.49%) |
May 07, 2015 | 12.94 | 12.94 | 12.74 | 12.86 | 17,498 | -0.06(-0.46%) |
May 06, 2015 | 12.97 | 13.04 | 12.92 | 12.92 | 4,481 | -0.04(-0.29%) |
May 05, 2015 | 13.00 | 13.04 | 12.95 | 12.96 | 3,362 | -0.09(-0.70%) |
May 04, 2015 | 12.90 | 13.05 | 12.83 | 13.05 | 3,708 | +0.15(+1.15%) |
May 01, 2015 | 12.73 | 12.96 | 12.72 | 12.90 | 82,663 | +0.21(+1.66%) |
Apr 30, 2015 | 12.24 | 12.80 | 12.22 | 12.69 | 60,362 | +0.43(+3.50%) |
Apr 29, 2015 | 12.20 | 12.34 | 12.19 | 12.26 | 59,045 | +0.18(+1.49%) |
Apr 28, 2015 | 12.08 | 12.13 | 12.04 | 12.08 | 84,577 | +0.06(+0.50%) |
Apr 27, 2015 | 11.99 | 12.03 | 11.93 | 12.02 | 38,086 | -0.22(-1.80%) |
Apr 24, 2015 | 12.30 | 12.30 | 12.17 | 12.24 | 76,942 | -0.01(-0.08%) |
Apr 23, 2015 | 12.30 | 12.30 | 12.20 | 12.25 | 7,563 | -0.22(-1.77%) |
Apr 22, 2015 | 12.45 | 12.50 | 12.45 | 12.47 | 2,253 | +0.14(+1.10%) |
Apr 21, 2015 | 12.35 | 12.38 | 12.27 | 12.34 | 26,203 | +0.14(+1.11%) |
Apr 20, 2015 | 12.21 | 12.25 | 12.15 | 12.20 | 37,683 | -0.31(-2.48%) |
Apr 17, 2015 | 12.55 | 12.55 | 12.50 | 12.51 | 1,345 | -0.12(-0.95%) |
Apr 16, 2015 | 12.34 | 12.65 | 12.24 | 12.63 | 41,247 | +0.31(+2.52%) |
Apr 15, 2015 | 12.20 | 12.37 | 12.20 | 12.32 | 11,620 | +0.19(+1.57%) |
Apr 14, 2015 | 12.22 | 12.22 | 12.11 | 12.13 | 6,664 | +0.11(+0.89%) |
Apr 13, 2015 | 12.12 | 12.12 | 11.96 | 12.02 | 10,074 | -0.08(-0.63%) |
Apr 10, 2015 | 12.24 | 12.24 | 12.09 | 12.10 | 11,666 | -0.12(-0.98%) |
Apr 09, 2015 | 12.51 | 12.51 | 12.21 | 12.22 | 11,919 | -0.34(-2.71%) |
Apr 08, 2015 | 12.59 | 12.59 | 12.47 | 12.56 | 51,233 | -0.14(-1.10%) |
Apr 07, 2015 | 12.69 | 12.79 | 12.69 | 12.70 | 38,300 | +0.06(+0.47%) |
Apr 06, 2015 | 12.63 | 12.69 | 12.62 | 12.64 | 4,175 | -0.20(-1.56%) |
Apr 02, 2015 | 12.56 | 12.84 | 12.84 | 12.84 | 18,000 | +0.37(+2.97%) |