Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.190 | 3.200 | 2.930 | 3.130 | 11,206 | +0.10(+3.30%) |
Jan 28, 2016 | 3.100 | 3.250 | 3.020 | 3.030 | 9,741 | +0.03(+1.00%) |
Jan 27, 2016 | 2.800 | 3.000 | 2.740 | 3.000 | 17,484 | +0.28(+10.29%) |
Jan 26, 2016 | 2.841 | 2.990 | 2.710 | 2.720 | 20,031 | -0.12(-4.23%) |
Jan 25, 2016 | 3.250 | 3.250 | 2.840 | 2.840 | 23,040 | -0.39(-12.07%) |
Jan 22, 2016 | 2.380 | 3.230 | 2.380 | 3.230 | 44,836 | +0.88(+37.44%) |
Jan 21, 2016 | 2.400 | 2.430 | 2.260 | 2.350 | 12,774 | +0.00(+0.00%) |
Jan 20, 2016 | 2.550 | 2.650 | 2.100 | 2.350 | 40,326 | -0.15(-6.00%) |
Jan 19, 2016 | 2.570 | 2.780 | 2.150 | 2.500 | 34,867 | -0.08(-3.10%) |
Jan 15, 2016 | 2.700 | 2.580 | 2.580 | 2.580 | 27,900 | -0.29(-10.10%) |
Jan 14, 2016 | 2.750 | 3.000 | 2.240 | 2.870 | 48,167 | +0.12(+4.36%) |
Jan 13, 2016 | 2.550 | 2.830 | 2.200 | 2.750 | 34,876 | +0.19(+7.42%) |
Jan 12, 2016 | 2.690 | 2.690 | 2.470 | 2.560 | 14,383 | -0.01(-0.39%) |
Jan 11, 2016 | 2.840 | 2.840 | 2.554 | 2.570 | 16,855 | -0.21(-7.55%) |
Jan 08, 2016 | 2.890 | 2.890 | 2.570 | 2.780 | 25,401 | -0.27(-8.85%) |
Jan 07, 2016 | 3.180 | 3.180 | 2.910 | 3.050 | 2,558 | +0.17(+5.90%) |
Jan 06, 2016 | 2.880 | 3.080 | 2.780 | 2.880 | 43,629 | +0.25(+9.51%) |
Jan 05, 2016 | 2.570 | 2.680 | 2.540 | 2.630 | 3,202 | +0.10(+3.95%) |
Jan 04, 2016 | 2.680 | 2.700 | 2.530 | 2.530 | 2,469 | -0.18(-6.64%) |
Dec 31, 2015 | 2.510 | 2.710 | 2.710 | 2.710 | 49,300 | +0.20(+7.97%) |
Dec 30, 2015 | 2.800 | 2.950 | 2.448 | 2.510 | 46,504 | -0.43(-14.63%) |
Dec 29, 2015 | 2.530 | 2.950 | 2.400 | 2.940 | 47,859 | +0.44(+17.60%) |
Dec 28, 2015 | 2.720 | 2.720 | 2.420 | 2.500 | 34,746 | -0.30(-10.71%) |
Dec 24, 2015 | 2.730 | 2.800 | 2.800 | 2.800 | 2,400 | -0.01(-0.36%) |
Dec 23, 2015 | 2.949 | 2.950 | 2.650 | 2.810 | 33,531 | -0.07(-2.43%) |
Dec 22, 2015 | 2.520 | 2.940 | 2.520 | 2.880 | 18,859 | +0.15(+5.49%) |
Dec 21, 2015 | 2.700 | 2.780 | 2.590 | 2.730 | 22,367 | -0.06(-2.15%) |
Dec 18, 2015 | 2.750 | 2.890 | 2.700 | 2.790 | 51,674 | +0.01(+0.36%) |
Dec 17, 2015 | 2.850 | 2.890 | 2.750 | 2.780 | 6,033 | -0.07(-2.46%) |
Dec 16, 2015 | 2.930 | 2.950 | 2.850 | 2.850 | 82,494 | -0.05(-1.72%) |
Dec 15, 2015 | 3.080 | 3.080 | 2.900 | 2.900 | 26,645 | -0.03(-1.02%) |
Dec 14, 2015 | 2.900 | 3.080 | 2.900 | 2.930 | 23,953 | +0.03(+1.03%) |
Dec 11, 2015 | 3.027 | 3.050 | 2.900 | 2.900 | 13,499 | -0.15(-4.92%) |
Dec 10, 2015 | 2.870 | 3.100 | 2.870 | 3.050 | 19,031 | +0.12(+4.10%) |
Dec 09, 2015 | 2.850 | 2.990 | 2.850 | 2.930 | 31,609 | +0.03(+1.07%) |
Dec 08, 2015 | 2.900 | 3.000 | 2.800 | 2.899 | 9,727 | +0.06(+2.07%) |
Dec 07, 2015 | 2.840 | 3.000 | 2.750 | 2.840 | 22,396 | +0.08(+2.90%) |
Dec 04, 2015 | 3.050 | 3.060 | 2.730 | 2.760 | 51,507 | -0.30(-9.80%) |
Dec 03, 2015 | 3.190 | 3.190 | 3.000 | 3.060 | 28,639 | +0.00(+0.03%) |
Dec 02, 2015 | 3.100 | 3.199 | 3.010 | 3.059 | 16,412 | -0.00(-0.03%) |
Dec 01, 2015 | 3.120 | 3.300 | 3.000 | 3.060 | 33,198 | -0.05(-1.61%) |
Nov 30, 2015 | 3.200 | 3.650 | 3.000 | 3.110 | 42,347 | -0.11(-3.42%) |
Nov 27, 2015 | 3.460 | 3.749 | 3.220 | 3.220 | 3,331 | -0.23(-6.67%) |
Nov 25, 2015 | 3.350 | 3.450 | 3.450 | 3.450 | 4,800 | +0.15(+4.55%) |
Nov 24, 2015 | 3.400 | 3.730 | 3.210 | 3.300 | 57,702 | -0.19(-5.44%) |
Nov 23, 2015 | 3.670 | 3.990 | 3.440 | 3.490 | 16,843 | -0.51(-12.75%) |
Nov 20, 2015 | 4.050 | 4.100 | 3.950 | 4.000 | 39,385 | -0.15(-3.62%) |
Nov 19, 2015 | 4.370 | 4.470 | 4.000 | 4.150 | 15,791 | -0.10(-2.35%) |
Nov 18, 2015 | 4.440 | 4.500 | 4.010 | 4.250 | 9,345 | -0.25(-5.56%) |
Nov 17, 2015 | 4.490 | 4.700 | 4.200 | 4.500 | 14,512 | +0.20(+4.65%) |
Nov 16, 2015 | 4.500 | 4.580 | 4.000 | 4.300 | 34,805 | +0.62(+16.85%) |
Nov 13, 2015 | 3.190 | 3.780 | 3.060 | 3.680 | 21,160 | +0.52(+16.46%) |
Nov 12, 2015 | 3.090 | 3.255 | 3.050 | 3.160 | 12,045 | +0.06(+1.77%) |
Nov 11, 2015 | 2.790 | 3.190 | 2.790 | 3.105 | 114,975 | +0.29(+10.11%) |
Nov 10, 2015 | 2.900 | 2.990 | 2.600 | 2.820 | 7,882 | -0.01(-0.35%) |
Nov 09, 2015 | 2.850 | 2.990 | 2.650 | 2.830 | 14,833 | -0.19(-6.29%) |
Nov 06, 2015 | 2.774 | 3.030 | 2.530 | 3.020 | 56,884 | +0.20(+7.10%) |
Nov 05, 2015 | 2.740 | 2.860 | 2.600 | 2.820 | 22,191 | +0.02(+0.71%) |
Nov 04, 2015 | 2.720 | 3.030 | 2.720 | 2.800 | 8,241 | +0.01(+0.36%) |
Nov 03, 2015 | 2.710 | 3.035 | 2.560 | 2.790 | 22,568 | +0.09(+3.33%) |
Nov 02, 2015 | 2.600 | 2.890 | 2.550 | 2.700 | 25,258 | +0.09(+3.45%) |
Oct 30, 2015 | 2.595 | 2.710 | 2.536 | 2.610 | 26,062 | -0.04(-1.51%) |
Oct 29, 2015 | 2.660 | 2.750 | 2.570 | 2.650 | 11,887 | -0.23(-7.99%) |
Oct 28, 2015 | 2.800 | 2.976 | 2.690 | 2.880 | 43,726 | -0.04(-1.37%) |
Oct 27, 2015 | 3.030 | 3.050 | 2.920 | 2.920 | 40,968 | -0.16(-5.19%) |
Oct 26, 2015 | 2.590 | 3.110 | 2.590 | 3.080 | 37,619 | +0.23(+8.07%) |
Oct 23, 2015 | 3.000 | 3.520 | 2.820 | 2.850 | 27,697 | -0.30(-9.52%) |
Oct 22, 2015 | 3.000 | 3.200 | 2.875 | 3.150 | 17,996 | -0.05(-1.56%) |
Oct 21, 2015 | 3.160 | 3.240 | 3.073 | 3.200 | 6,802 | -0.01(-0.47%) |
Oct 20, 2015 | 3.180 | 3.360 | 2.900 | 3.215 | 68,822 | -0.02(-0.46%) |
Oct 19, 2015 | 3.250 | 3.810 | 3.230 | 3.230 | 92,996 | -0.41(-11.26%) |
Oct 16, 2015 | 4.240 | 4.240 | 3.640 | 3.640 | 28,168 | -0.83(-18.57%) |
Oct 15, 2015 | 4.354 | 4.570 | 4.210 | 4.470 | 5,409 | +0.32(+7.71%) |
Oct 14, 2015 | 4.000 | 4.200 | 3.990 | 4.150 | 4,000 | +0.11(+2.72%) |
Oct 13, 2015 | 4.210 | 4.220 | 3.485 | 4.040 | 10,857 | -0.22(-5.16%) |
Oct 12, 2015 | 4.190 | 4.550 | 4.060 | 4.260 | 11,128 | -0.52(-10.88%) |
Oct 09, 2015 | 4.650 | 4.780 | 4.650 | 4.780 | 1,110 | -0.01(-0.21%) |
Oct 08, 2015 | 4.510 | 4.940 | 4.510 | 4.790 | 2,574 | +0.29(+6.44%) |
Oct 07, 2015 | 4.000 | 4.930 | 4.000 | 4.500 | 16,893 | +0.50(+12.50%) |
Oct 06, 2015 | 3.940 | 4.000 | 3.640 | 4.000 | 9,687 | +0.03(+0.76%) |
Oct 05, 2015 | 3.600 | 3.990 | 3.490 | 3.970 | 99,603 | +0.41(+11.52%) |
Oct 02, 2015 | 3.990 | 3.990 | 3.510 | 3.560 | 13,947 | -0.08(-2.20%) |
Oct 01, 2015 | 3.610 | 4.220 | 3.320 | 3.640 | 4,215 | -0.21(-5.58%) |
Sep 30, 2015 | 3.760 | 4.140 | 3.580 | 3.855 | 4,990 | +0.10(+2.53%) |
Sep 29, 2015 | 3.800 | 4.550 | 3.750 | 3.760 | 10,571 | -0.09(-2.34%) |
Sep 28, 2015 | 4.140 | 4.140 | 3.360 | 3.850 | 17,436 | -0.33(-7.89%) |
Sep 25, 2015 | 4.930 | 4.930 | 4.010 | 4.180 | 20,442 | -0.66(-13.64%) |
Sep 24, 2015 | 4.370 | 5.000 | 4.260 | 4.840 | 3,985 | +0.42(+9.50%) |
Sep 23, 2015 | 5.370 | 5.370 | 4.000 | 4.420 | 19,855 | -0.15(-3.28%) |
Sep 22, 2015 | 4.900 | 4.900 | 4.570 | 4.570 | 722 | -0.36(-7.30%) |
Sep 21, 2015 | 4.980 | 4.980 | 4.451 | 4.930 | 13,257 | -0.27(-5.19%) |
Sep 18, 2015 | 4.040 | 5.200 | 3.875 | 5.200 | 121,408 | +1.22(+30.65%) |
Sep 17, 2015 | 3.880 | 3.990 | 3.850 | 3.980 | 1,847 | +0.12(+3.11%) |
Sep 16, 2015 | 3.830 | 4.350 | 3.830 | 3.860 | 16,156 | -0.06(-1.53%) |
Sep 15, 2015 | 3.850 | 4.108 | 3.730 | 3.920 | 11,260 | +0.10(+2.62%) |
Sep 14, 2015 | 4.190 | 4.240 | 3.810 | 3.820 | 7,568 | -0.18(-4.50%) |
Sep 11, 2015 | 4.070 | 4.450 | 3.960 | 4.000 | 15,075 | -0.19(-4.53%) |
Sep 10, 2015 | 4.360 | 4.410 | 4.000 | 4.190 | 18,439 | -0.25(-5.63%) |
Sep 09, 2015 | 4.380 | 4.960 | 4.380 | 4.440 | 19,293 | +0.02(+0.45%) |
Sep 08, 2015 | 4.830 | 4.830 | 4.370 | 4.420 | 9,897 | -0.68(-13.33%) |
Sep 04, 2015 | 4.870 | 5.100 | 5.100 | 5.100 | 3,700 | +0.31(+6.47%) |
Sep 03, 2015 | 4.500 | 5.240 | 4.500 | 4.790 | 12,020 | -0.07(-1.44%) |
Sep 02, 2015 | 4.700 | 5.270 | 4.500 | 4.860 | 90,309 | +0.24(+5.19%) |
Sep 01, 2015 | 4.530 | 4.750 | 4.230 | 4.620 | 8,447 | +0.00(+0.00%) |
Aug 31, 2015 | 4.400 | 4.683 | 4.350 | 4.620 | 3,520 | +0.14(+3.12%) |
Aug 28, 2015 | 4.460 | 4.870 | 4.450 | 4.480 | 16,225 | +0.05(+1.13%) |
Aug 27, 2015 | 4.300 | 4.490 | 4.300 | 4.430 | 6,667 | +0.08(+1.96%) |
Aug 26, 2015 | 4.000 | 4.590 | 4.000 | 4.345 | 14,057 | +0.36(+9.17%) |
Aug 25, 2015 | 4.140 | 4.424 | 3.690 | 3.980 | 14,610 | -0.02(-0.50%) |
Aug 24, 2015 | 3.980 | 4.490 | 1.580 | 4.000 | 37,307 | -0.19(-4.53%) |
Aug 21, 2015 | 4.190 | 4.190 | 4.190 | 4.190 | 225 | -0.02(-0.48%) |
Aug 20, 2015 | 4.200 | 4.250 | 4.130 | 4.210 | 2,825 | +0.14(+3.44%) |
Aug 19, 2015 | 4.460 | 4.500 | 4.070 | 4.070 | 21,297 | -0.44(-9.76%) |
Aug 18, 2015 | 4.110 | 4.620 | 4.110 | 4.510 | 5,996 | +0.40(+9.73%) |
Aug 17, 2015 | 4.430 | 4.430 | 4.100 | 4.110 | 6,197 | -0.24(-5.52%) |
Aug 14, 2015 | 4.230 | 4.390 | 4.130 | 4.350 | 2,606 | +0.07(+1.64%) |
Aug 13, 2015 | 4.290 | 4.610 | 4.190 | 4.280 | 34,233 | -0.09(-2.06%) |
Aug 12, 2015 | 4.280 | 4.690 | 4.280 | 4.370 | 17,876 | +0.01(+0.23%) |
Aug 11, 2015 | 4.680 | 4.700 | 4.320 | 4.360 | 12,037 | -0.19(-4.18%) |
Aug 10, 2015 | 4.270 | 4.630 | 4.270 | 4.550 | 33,620 | -0.01(-0.22%) |
Aug 07, 2015 | 4.180 | 5.250 | 4.180 | 4.560 | 20,212 | -0.40(-8.06%) |
Aug 06, 2015 | 5.350 | 6.000 | 4.770 | 4.960 | 83,113 | -0.46(-8.51%) |
Aug 05, 2015 | 5.710 | 5.710 | 5.230 | 5.421 | 91,793 | +0.06(+1.15%) |
Aug 04, 2015 | 5.200 | 5.550 | 5.180 | 5.360 | 18,116 | +0.12(+2.29%) |
Aug 03, 2015 | 5.190 | 5.365 | 4.913 | 5.240 | 9,882 | -0.16(-2.96%) |
Jul 31, 2015 | 5.690 | 5.690 | 4.710 | 5.400 | 37,755 | -0.15(-2.70%) |
Jul 30, 2015 | 5.650 | 5.800 | 5.390 | 5.550 | 15,684 | -0.07(-1.16%) |
Jul 29, 2015 | 5.600 | 6.000 | 5.600 | 5.615 | 32,334 | +0.07(+1.26%) |
Jul 28, 2015 | 6.100 | 6.200 | 5.540 | 5.545 | 29,315 | -0.63(-10.28%) |
Jul 27, 2015 | 6.550 | 7.006 | 6.090 | 6.180 | 77,528 | -0.52(-7.76%) |
Jul 24, 2015 | 7.000 | 7.074 | 6.670 | 6.700 | 37,989 | -0.28(-4.01%) |
Jul 23, 2015 | 7.368 | 7.530 | 6.860 | 6.980 | 88,090 | -0.17(-2.38%) |
Jul 22, 2015 | 7.350 | 7.500 | 7.150 | 7.150 | 14,394 | +0.03(+0.42%) |
Jul 21, 2015 | 7.560 | 7.560 | 7.120 | 7.120 | 91,065 | -0.48(-6.32%) |
Jul 20, 2015 | 8.010 | 8.010 | 7.500 | 7.600 | 11,418 | -0.64(-7.77%) |
Jul 17, 2015 | 8.000 | 8.420 | 8.000 | 8.240 | 1,606 | +0.21(+2.62%) |
Jul 16, 2015 | 7.840 | 8.050 | 7.510 | 8.030 | 7,129 | +0.23(+2.95%) |
Jul 15, 2015 | 7.610 | 7.980 | 7.500 | 7.800 | 6,102 | -0.32(-3.94%) |
Jul 14, 2015 | 8.000 | 8.200 | 7.970 | 8.120 | 1,952 | +0.61(+8.12%) |
Jul 13, 2015 | 8.104 | 8.589 | 7.510 | 7.510 | 20,957 | -0.23(-2.97%) |
Jul 10, 2015 | 7.750 | 7.750 | 7.600 | 7.740 | 4,616 | +0.16(+2.11%) |
Jul 09, 2015 | 7.500 | 7.600 | 7.500 | 7.580 | 3,207 | -0.01(-0.13%) |
Jul 08, 2015 | 7.700 | 7.730 | 7.590 | 7.590 | 6,314 | -0.11(-1.43%) |
Jul 07, 2015 | 7.680 | 8.000 | 7.680 | 7.700 | 3,913 | -0.10(-1.28%) |
Jul 06, 2015 | 7.550 | 8.305 | 7.510 | 7.800 | 62,793 | +0.12(+1.56%) |
Jul 02, 2015 | 7.940 | 7.680 | 7.680 | 7.680 | 20,100 | -0.08(-1.03%) |
Jul 01, 2015 | 8.230 | 8.450 | 7.660 | 7.760 | 11,808 | -0.48(-5.83%) |
Jun 30, 2015 | 8.820 | 8.820 | 8.060 | 8.240 | 6,352 | -0.25(-2.94%) |
Jun 29, 2015 | 8.220 | 8.490 | 8.020 | 8.490 | 7,081 | +0.49(+6.13%) |
Jun 26, 2015 | 8.770 | 8.770 | 8.000 | 8.000 | 15,574 | -0.68(-7.83%) |
Jun 25, 2015 | 8.490 | 8.922 | 8.000 | 8.680 | 29,492 | +0.65(+8.09%) |
Jun 24, 2015 | 8.320 | 8.320 | 8.000 | 8.030 | 6,505 | -0.13(-1.56%) |
Jun 23, 2015 | 7.950 | 8.700 | 7.950 | 8.157 | 6,375 | +0.04(+0.46%) |
Jun 22, 2015 | 8.300 | 8.300 | 8.050 | 8.120 | 2,102 | +0.10(+1.25%) |
Jun 19, 2015 | 7.906 | 8.500 | 7.900 | 8.020 | 6,151 | -0.40(-4.75%) |
Jun 18, 2015 | 7.850 | 8.788 | 7.850 | 8.420 | 5,817 | -0.22(-2.55%) |
Jun 16, 2015 | 8.720 | 8.640 | 8.640 | 8.640 | 137 | +0.40(+4.79%) |
Jun 15, 2015 | 8.300 | 8.450 | 7.990 | 8.245 | 5,290 | +0.04(+0.55%) |
Jun 12, 2015 | 8.480 | 8.799 | 8.200 | 8.200 | 12,358 | -0.19(-2.26%) |
Jun 11, 2015 | 8.500 | 9.130 | 8.200 | 8.390 | 21,238 | -0.16(-1.87%) |
Jun 10, 2015 | 9.050 | 9.050 | 8.550 | 8.550 | 1,003 | +0.29(+3.51%) |
Jun 09, 2015 | 8.550 | 8.940 | 8.150 | 8.260 | 21,943 | -0.38(-4.40%) |
Jun 08, 2015 | 8.660 | 9.115 | 8.530 | 8.640 | 8,370 | -0.26(-2.92%) |
Jun 05, 2015 | 8.800 | 8.900 | 8.390 | 8.900 | 12,333 | +0.09(+1.02%) |
Jun 04, 2015 | 9.890 | 9.950 | 8.760 | 8.810 | 10,039 | -1.14(-11.46%) |
Jun 03, 2015 | 7.060 | 9.950 | 7.060 | 9.950 | 52,774 | +2.70(+37.24%) |
Jun 02, 2015 | 7.500 | 7.500 | 6.800 | 7.250 | 459,059 | -0.13(-1.76%) |
Jun 01, 2015 | 7.600 | 7.610 | 7.380 | 7.380 | 27,716 | -0.32(-4.15%) |
May 29, 2015 | 7.990 | 8.000 | 7.560 | 7.700 | 41,596 | -0.22(-2.78%) |
May 28, 2015 | 7.990 | 8.000 | 7.920 | 7.920 | 12,328 | +0.01(+0.13%) |
May 27, 2015 | 8.200 | 8.200 | 7.900 | 7.910 | 2,621 | -0.07(-0.88%) |
May 26, 2015 | 8.010 | 8.190 | 7.900 | 7.980 | 219,567 | -0.08(-0.99%) |
May 22, 2015 | 8.700 | 8.060 | 8.060 | 8.060 | 10,400 | -0.57(-6.63%) |
May 21, 2015 | 10.48 | 10.48 | 8.150 | 8.633 | 17,806 | -0.66(-7.08%) |
May 20, 2015 | 9.200 | 9.290 | 8.912 | 9.290 | 9,955 | +0.09(+0.98%) |
May 19, 2015 | 9.500 | 9.500 | 8.810 | 9.200 | 16,544 | -0.36(-3.77%) |
May 18, 2015 | 9.750 | 10.19 | 9.500 | 9.560 | 23,985 | -0.44(-4.40%) |
May 15, 2015 | 9.950 | 10.24 | 9.800 | 10.00 | 6,718 | +0.09(+0.91%) |
May 14, 2015 | 10.11 | 10.34 | 9.900 | 9.910 | 14,061 | -0.09(-0.90%) |
May 13, 2015 | 10.04 | 10.84 | 9.910 | 10.00 | 35,785 | +0.08(+0.76%) |
May 12, 2015 | 10.03 | 10.04 | 9.820 | 9.925 | 3,086 | +0.06(+0.65%) |
May 11, 2015 | 9.510 | 10.05 | 9.510 | 9.860 | 8,494 | -0.17(-1.69%) |
May 08, 2015 | 12.31 | 12.31 | 9.540 | 10.03 | 57,320 | -2.89(-22.37%) |
May 07, 2015 | 12.81 | 13.10 | 11.99 | 12.92 | 7,594 | +0.12(+0.94%) |
May 06, 2015 | 14.20 | 14.20 | 12.50 | 12.80 | 5,510 | -0.41(-3.10%) |
May 05, 2015 | 13.52 | 13.75 | 12.72 | 13.21 | 7,390 | -0.29(-2.15%) |
May 04, 2015 | 13.48 | 13.50 | 13.46 | 13.50 | 1,100 | +0.21(+1.62%) |
May 01, 2015 | 13.80 | 14.27 | 13.26 | 13.29 | 10,863 | -0.53(-3.80%) |
Apr 30, 2015 | 13.91 | 14.05 | 13.81 | 13.81 | 5,045 | -0.17(-1.22%) |
Apr 29, 2015 | 13.90 | 14.35 | 13.89 | 13.98 | 6,426 | -0.06(-0.43%) |
Apr 28, 2015 | 14.45 | 14.45 | 14.04 | 14.04 | 769 | -0.41(-2.84%) |
Apr 27, 2015 | 13.75 | 14.99 | 13.75 | 14.45 | 2,185 | +0.80(+5.86%) |
Apr 24, 2015 | 13.64 | 13.81 | 13.33 | 13.65 | 8,136 | -0.27(-1.94%) |
Apr 23, 2015 | 13.75 | 13.95 | 13.39 | 13.92 | 10,115 | +0.36(+2.65%) |
Apr 22, 2015 | 13.30 | 13.81 | 13.25 | 13.56 | 4,545 | +0.25(+1.88%) |
Apr 21, 2015 | 13.71 | 13.75 | 13.30 | 13.31 | 3,547 | -0.89(-6.27%) |
Apr 20, 2015 | 13.53 | 14.50 | 13.53 | 14.20 | 1,786 | +0.57(+4.22%) |
Apr 17, 2015 | 13.90 | 13.90 | 13.36 | 13.62 | 2,586 | -0.44(-3.09%) |
Apr 16, 2015 | 13.79 | 14.87 | 13.27 | 14.06 | 17,276 | +0.28(+2.03%) |
Apr 15, 2015 | 13.79 | 13.79 | 13.28 | 13.78 | 2,295 | +0.03(+0.22%) |
Apr 14, 2015 | 13.51 | 13.76 | 13.25 | 13.75 | 1,803 | -0.04(-0.29%) |
Apr 13, 2015 | 13.75 | 13.80 | 13.60 | 13.79 | 3,539 | +0.06(+0.44%) |
Apr 10, 2015 | 13.21 | 13.80 | 13.00 | 13.73 | 4,083 | +0.45(+3.39%) |
Apr 09, 2015 | 13.27 | 13.35 | 13.00 | 13.28 | 16,835 | +0.21(+1.61%) |
Apr 08, 2015 | 13.26 | 13.62 | 13.07 | 13.07 | 3,178 | -0.33(-2.46%) |
Apr 07, 2015 | 13.41 | 13.76 | 13.40 | 13.40 | 2,072 | -0.01(-0.07%) |
Apr 06, 2015 | 13.00 | 13.85 | 13.00 | 13.41 | 10,455 | +0.28(+2.13%) |
Apr 02, 2015 | 12.88 | 13.13 | 13.13 | 13.13 | 4,900 | +0.13(+1.00%) |
Apr 01, 2015 | 13.04 | 13.99 | 12.41 | 13.00 | 6,648 | -0.40(-2.99%) |
Mar 31, 2015 | 12.89 | 13.40 | 12.31 | 13.40 | 19,547 | +0.38(+2.92%) |
Mar 30, 2015 | 13.10 | 13.30 | 12.58 | 13.02 | 82,276 | -0.07(-0.53%) |
Mar 27, 2015 | 13.25 | 13.25 | 13.09 | 13.09 | 1,448 | +0.06(+0.46%) |
Mar 26, 2015 | 13.03 | 13.18 | 13.00 | 13.03 | 11,032 | +0.02(+0.15%) |
Mar 25, 2015 | 13.25 | 13.27 | 13.00 | 13.01 | 6,238 | -0.24(-1.81%) |
Mar 24, 2015 | 13.09 | 13.50 | 13.09 | 13.25 | 3,812 | -0.02(-0.15%) |
Mar 23, 2015 | 12.94 | 13.27 | 12.94 | 13.27 | 3,072 | +0.54(+4.24%) |
Mar 20, 2015 | 13.05 | 13.27 | 12.66 | 12.73 | 20,385 | -0.39(-2.97%) |
Mar 19, 2015 | 13.25 | 13.91 | 13.12 | 13.12 | 5,376 | -0.15(-1.13%) |
Mar 18, 2015 | 13.77 | 13.77 | 13.12 | 13.27 | 5,314 | -0.29(-2.14%) |
Mar 17, 2015 | 13.81 | 14.06 | 13.50 | 13.56 | 10,004 | -0.09(-0.66%) |
Mar 16, 2015 | 13.76 | 13.89 | 13.50 | 13.65 | 1,657 | -0.05(-0.36%) |
Mar 13, 2015 | 13.99 | 13.99 | 13.31 | 13.70 | 28,230 | +0.24(+1.78%) |
Mar 12, 2015 | 13.44 | 13.68 | 13.20 | 13.46 | 3,689 | -0.07(-0.52%) |
Mar 11, 2015 | 13.61 | 14.14 | 13.05 | 13.53 | 27,022 | -0.19(-1.35%) |
Mar 10, 2015 | 14.29 | 14.29 | 13.62 | 13.71 | 8,743 | -0.81(-5.61%) |
Mar 09, 2015 | 15.10 | 15.10 | 14.42 | 14.53 | 11,076 | -0.52(-3.46%) |
Mar 06, 2015 | 15.57 | 15.75 | 14.61 | 15.05 | 23,959 | -0.48(-3.09%) |
Mar 05, 2015 | 15.72 | 15.75 | 15.30 | 15.53 | 10,186 | +0.02(+0.16%) |
Mar 04, 2015 | 15.34 | 15.67 | 15.03 | 15.51 | 7,683 | +0.01(+0.03%) |
Mar 03, 2015 | 14.82 | 15.71 | 14.81 | 15.50 | 6,392 | -0.25(-1.59%) |
Mar 02, 2015 | 15.19 | 15.75 | 15.13 | 15.75 | 6,130 | +0.74(+4.93%) |
Feb 27, 2015 | 15.13 | 15.31 | 15.01 | 15.01 | 7,977 | -0.24(-1.57%) |
Feb 26, 2015 | 14.75 | 15.39 | 14.65 | 15.25 | 5,519 | +0.10(+0.66%) |
Feb 25, 2015 | 14.14 | 15.15 | 14.14 | 15.15 | 1,745 | -0.00(-0.00%) |
Feb 24, 2015 | 14.65 | 15.25 | 14.65 | 15.15 | 5,646 | +0.58(+3.98%) |
Feb 23, 2015 | 14.60 | 14.75 | 14.06 | 14.57 | 8,781 | -0.03(-0.21%) |
Feb 20, 2015 | 14.65 | 14.66 | 14.60 | 14.60 | 2,841 | -0.05(-0.34%) |
Feb 19, 2015 | 14.80 | 14.84 | 14.61 | 14.65 | 6,146 | -0.36(-2.40%) |
Feb 18, 2015 | 14.63 | 15.21 | 14.61 | 15.01 | 6,879 | +0.02(+0.13%) |
Feb 17, 2015 | 15.74 | 15.74 | 14.70 | 14.99 | 2,855 | -0.45(-2.91%) |
Feb 13, 2015 | 14.68 | 15.44 | 15.44 | 15.44 | 3,500 | +0.48(+3.21%) |
Feb 12, 2015 | 15.05 | 15.23 | 14.73 | 14.96 | 4,179 | -0.51(-3.30%) |
Feb 11, 2015 | 15.24 | 15.47 | 15.16 | 15.47 | 2,809 | -0.25(-1.59%) |
Feb 10, 2015 | 14.85 | 15.72 | 14.61 | 15.72 | 9,777 | +0.35(+2.28%) |
Feb 09, 2015 | 15.04 | 15.37 | 15.00 | 15.37 | 1,398 | +0.37(+2.47%) |
Feb 06, 2015 | 14.76 | 15.19 | 14.61 | 15.00 | 4,068 | +0.37(+2.53%) |
Feb 05, 2015 | 14.93 | 15.87 | 14.55 | 14.63 | 3,900 | +0.08(+0.55%) |
Feb 04, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 105 | -0.05(-0.34%) |
Feb 03, 2015 | 14.26 | 15.02 | 14.26 | 14.60 | 4,002 | +0.08(+0.55%) |