Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.85 | 10.79 | 10.79 | 10.79 | 1,091,343 | -0.06(-0.53%) |
Dec 30, 2015 | 10.77 | 10.96 | 10.74 | 10.85 | 1,198,785 | +0.02(+0.20%) |
Dec 29, 2015 | 10.69 | 10.88 | 10.69 | 10.83 | 1,293,934 | +0.16(+1.49%) |
Dec 28, 2015 | 10.60 | 10.75 | 10.58 | 10.67 | 2,072,493 | +0.06(+0.55%) |
Dec 24, 2015 | 10.37 | 10.61 | 10.61 | 10.61 | 1,454,111 | +0.17(+1.67%) |
Dec 23, 2015 | 10.55 | 10.61 | 10.19 | 10.44 | 3,205,517 | -0.10(-0.96%) |
Dec 22, 2015 | 10.97 | 11.19 | 10.40 | 10.54 | 10,862,338 | -3.14(-22.93%) |
Dec 21, 2015 | 13.33 | 13.83 | 13.27 | 13.68 | 1,867,038 | +0.40(+3.00%) |
Dec 18, 2015 | 13.71 | 13.74 | 13.28 | 13.28 | 1,633,653 | -0.56(-4.08%) |
Dec 17, 2015 | 14.02 | 14.02 | 13.78 | 13.84 | 589,870 | -0.14(-0.98%) |
Dec 16, 2015 | 13.71 | 14.02 | 13.69 | 13.98 | 638,081 | +0.39(+2.88%) |
Dec 15, 2015 | 13.45 | 13.93 | 13.41 | 13.59 | 668,037 | +0.21(+1.57%) |
Dec 14, 2015 | 13.36 | 13.47 | 13.27 | 13.38 | 479,589 | +0.05(+0.38%) |
Dec 11, 2015 | 13.55 | 13.68 | 13.32 | 13.33 | 818,292 | -0.46(-3.31%) |
Dec 10, 2015 | 13.84 | 13.88 | 13.71 | 13.79 | 432,612 | -0.08(-0.57%) |
Dec 09, 2015 | 14.05 | 14.18 | 13.70 | 13.87 | 959,748 | -0.22(-1.54%) |
Dec 08, 2015 | 14.12 | 14.18 | 13.99 | 14.08 | 534,131 | -0.15(-1.07%) |
Dec 07, 2015 | 14.38 | 14.42 | 14.15 | 14.23 | 561,482 | -0.20(-1.36%) |
Dec 04, 2015 | 14.31 | 14.50 | 14.26 | 14.43 | 469,802 | +0.14(+0.96%) |
Dec 03, 2015 | 14.73 | 14.76 | 14.21 | 14.29 | 419,809 | -0.38(-2.62%) |
Dec 02, 2015 | 14.71 | 14.76 | 14.66 | 14.68 | 387,222 | -0.06(-0.39%) |
Dec 01, 2015 | 14.52 | 14.74 | 14.47 | 14.73 | 501,369 | +0.25(+1.70%) |
Nov 30, 2015 | 14.72 | 14.72 | 14.44 | 14.49 | 719,935 | -0.17(-1.14%) |
Nov 27, 2015 | 14.53 | 14.71 | 14.44 | 14.66 | 176,851 | +0.14(+0.95%) |
Nov 25, 2015 | 14.48 | 14.52 | 14.52 | 14.52 | 698,343 | +0.08(+0.55%) |
Nov 24, 2015 | 14.08 | 14.46 | 14.05 | 14.44 | 563,148 | +0.30(+2.10%) |
Nov 23, 2015 | 14.08 | 14.24 | 14.03 | 14.14 | 649,396 | -0.01(-0.10%) |
Nov 20, 2015 | 13.93 | 14.17 | 13.85 | 14.16 | 684,401 | +0.32(+2.30%) |
Nov 19, 2015 | 13.53 | 13.92 | 13.45 | 13.84 | 818,877 | +0.33(+2.41%) |
Nov 18, 2015 | 13.44 | 13.56 | 13.28 | 13.51 | 713,055 | +0.12(+0.92%) |
Nov 17, 2015 | 13.45 | 13.46 | 13.29 | 13.39 | 549,590 | -0.03(-0.22%) |
Nov 16, 2015 | 13.30 | 13.46 | 13.28 | 13.42 | 460,244 | +0.09(+0.65%) |
Nov 13, 2015 | 13.33 | 13.45 | 13.29 | 13.33 | 683,944 | -0.09(-0.70%) |
Nov 12, 2015 | 13.78 | 13.84 | 13.39 | 13.42 | 604,095 | -0.49(-3.54%) |
Nov 11, 2015 | 14.03 | 14.04 | 13.82 | 13.92 | 379,446 | -0.09(-0.62%) |
Nov 10, 2015 | 13.84 | 14.00 | 13.76 | 14.00 | 584,837 | +0.09(+0.68%) |
Nov 09, 2015 | 14.05 | 14.06 | 13.78 | 13.91 | 474,790 | -0.15(-1.08%) |
Nov 06, 2015 | 14.23 | 14.32 | 13.88 | 14.06 | 562,121 | -0.23(-1.62%) |
Nov 05, 2015 | 14.02 | 14.48 | 14.00 | 14.29 | 1,138,160 | +0.28(+2.02%) |
Nov 04, 2015 | 14.25 | 14.28 | 13.95 | 14.01 | 610,212 | -0.23(-1.63%) |
Nov 03, 2015 | 14.21 | 14.31 | 14.13 | 14.24 | 498,518 | -0.01(-0.05%) |
Nov 02, 2015 | 14.02 | 14.27 | 14.00 | 14.25 | 462,804 | +0.19(+1.34%) |
Oct 30, 2015 | 14.11 | 14.23 | 14.04 | 14.06 | 453,616 | -0.07(-0.51%) |
Oct 29, 2015 | 14.29 | 14.37 | 14.10 | 14.13 | 512,877 | -0.25(-1.76%) |
Oct 28, 2015 | 13.95 | 14.39 | 13.93 | 14.39 | 907,064 | +0.45(+3.22%) |
Oct 27, 2015 | 14.19 | 14.20 | 13.87 | 13.94 | 887,641 | -0.33(-2.33%) |
Oct 26, 2015 | 14.16 | 14.37 | 14.16 | 14.27 | 662,011 | +0.07(+0.51%) |
Oct 23, 2015 | 14.34 | 14.34 | 14.10 | 14.20 | 753,202 | -0.05(-0.36%) |
Oct 22, 2015 | 14.22 | 14.31 | 14.08 | 14.25 | 811,917 | +0.09(+0.67%) |
Oct 21, 2015 | 14.47 | 14.50 | 14.13 | 14.16 | 879,425 | -0.23(-1.61%) |
Oct 20, 2015 | 14.38 | 14.48 | 14.28 | 14.39 | 513,041 | -0.02(-0.15%) |
Oct 19, 2015 | 14.27 | 14.46 | 14.23 | 14.41 | 567,873 | +0.11(+0.76%) |
Oct 16, 2015 | 14.39 | 14.39 | 14.17 | 14.30 | 728,788 | -0.06(-0.40%) |
Oct 15, 2015 | 14.16 | 14.41 | 14.05 | 14.36 | 925,536 | +0.22(+1.54%) |
Oct 14, 2015 | 14.28 | 14.39 | 14.11 | 14.14 | 791,058 | -0.14(-1.01%) |
Oct 13, 2015 | 14.38 | 14.58 | 14.28 | 14.29 | 1,361,459 | -0.14(-1.00%) |
Oct 12, 2015 | 14.05 | 14.47 | 13.96 | 14.43 | 846,958 | +0.40(+2.84%) |
Oct 09, 2015 | 13.92 | 14.07 | 13.87 | 14.03 | 1,039,634 | +0.12(+0.89%) |
Oct 08, 2015 | 13.72 | 13.95 | 13.72 | 13.91 | 1,487,800 | +0.15(+1.11%) |
Oct 07, 2015 | 13.60 | 13.88 | 13.53 | 13.76 | 975,396 | +0.22(+1.60%) |
Oct 06, 2015 | 13.76 | 13.79 | 13.49 | 13.54 | 682,144 | -0.26(-1.89%) |
Oct 05, 2015 | 13.58 | 13.85 | 13.58 | 13.80 | 694,669 | +0.34(+2.53%) |
Oct 02, 2015 | 13.34 | 13.46 | 13.15 | 13.46 | 814,283 | +0.01(+0.11%) |
Oct 01, 2015 | 13.26 | 13.48 | 13.07 | 13.45 | 956,722 | +0.19(+1.43%) |
Sep 30, 2015 | 13.05 | 13.26 | 12.98 | 13.26 | 1,326,722 | +0.29(+2.22%) |
Sep 29, 2015 | 12.80 | 13.00 | 12.74 | 12.97 | 1,688,214 | +0.15(+1.18%) |
Sep 28, 2015 | 13.06 | 13.06 | 12.75 | 12.82 | 1,455,781 | -0.28(-2.14%) |
Sep 25, 2015 | 13.44 | 13.52 | 13.10 | 13.10 | 1,581,167 | -0.26(-1.94%) |
Sep 24, 2015 | 13.28 | 13.42 | 12.99 | 13.36 | 1,537,377 | +0.18(+1.37%) |
Sep 23, 2015 | 13.13 | 13.33 | 13.05 | 13.18 | 958,075 | +0.10(+0.77%) |
Sep 22, 2015 | 13.18 | 13.25 | 12.98 | 13.08 | 539,410 | -0.26(-1.94%) |
Sep 21, 2015 | 13.30 | 13.49 | 13.26 | 13.33 | 840,770 | +0.12(+0.93%) |
Sep 18, 2015 | 13.20 | 13.35 | 13.11 | 13.21 | 1,178,550 | -0.08(-0.60%) |
Sep 17, 2015 | 13.20 | 13.36 | 13.13 | 13.29 | 827,528 | +0.16(+1.21%) |
Sep 16, 2015 | 13.00 | 13.19 | 12.96 | 13.13 | 394,043 | +0.17(+1.33%) |
Sep 15, 2015 | 12.74 | 13.00 | 12.72 | 12.96 | 296,441 | +0.21(+1.64%) |
Sep 14, 2015 | 12.87 | 12.87 | 12.69 | 12.75 | 336,207 | -0.12(-0.90%) |
Sep 11, 2015 | 12.71 | 12.87 | 12.56 | 12.87 | 376,618 | +0.09(+0.68%) |
Sep 10, 2015 | 12.86 | 13.00 | 12.72 | 12.78 | 371,850 | -0.09(-0.67%) |
Sep 09, 2015 | 13.09 | 13.09 | 12.85 | 12.87 | 506,437 | -0.12(-0.94%) |
Sep 08, 2015 | 12.79 | 12.99 | 12.70 | 12.99 | 471,530 | +0.39(+3.09%) |
Sep 04, 2015 | 12.49 | 12.60 | 12.60 | 12.60 | 297,360 | -0.05(-0.40%) |
Sep 03, 2015 | 12.60 | 12.74 | 12.55 | 12.65 | 584,996 | +0.06(+0.51%) |
Sep 02, 2015 | 12.51 | 12.62 | 12.29 | 12.59 | 834,056 | +0.22(+1.81%) |
Sep 01, 2015 | 12.42 | 12.59 | 12.33 | 12.36 | 803,256 | -0.33(-2.61%) |
Aug 31, 2015 | 12.54 | 12.77 | 12.46 | 12.69 | 525,597 | +0.12(+0.92%) |
Aug 28, 2015 | 12.46 | 12.65 | 12.44 | 12.58 | 514,035 | +0.06(+0.52%) |
Aug 27, 2015 | 12.35 | 12.62 | 12.30 | 12.51 | 828,733 | +0.22(+1.76%) |
Aug 26, 2015 | 12.26 | 12.32 | 11.91 | 12.30 | 767,967 | +0.23(+1.91%) |
Aug 25, 2015 | 12.62 | 12.62 | 12.05 | 12.07 | 833,181 | -0.21(-1.70%) |
Aug 24, 2015 | 12.10 | 12.75 | 11.56 | 12.28 | 1,181,904 | -0.32(-2.52%) |
Aug 21, 2015 | 12.13 | 12.78 | 12.13 | 12.59 | 1,081,739 | +0.00(+0.00%) |
Aug 20, 2015 | 12.69 | 12.83 | 12.59 | 12.59 | 1,020,868 | -0.24(-1.91%) |
Aug 19, 2015 | 12.92 | 12.99 | 12.82 | 12.84 | 414,321 | -0.18(-1.38%) |
Aug 18, 2015 | 12.96 | 13.14 | 12.86 | 13.02 | 558,757 | +0.07(+0.56%) |
Aug 17, 2015 | 12.61 | 12.98 | 12.61 | 12.95 | 426,842 | +0.27(+2.16%) |
Aug 14, 2015 | 12.55 | 12.71 | 12.36 | 12.67 | 603,862 | +0.11(+0.86%) |
Aug 13, 2015 | 12.64 | 12.75 | 12.55 | 12.56 | 367,147 | -0.06(-0.46%) |
Aug 12, 2015 | 12.64 | 12.66 | 12.51 | 12.62 | 424,200 | -0.12(-0.96%) |
Aug 11, 2015 | 12.75 | 12.88 | 12.67 | 12.74 | 377,843 | -0.16(-1.23%) |
Aug 10, 2015 | 12.78 | 12.98 | 12.69 | 12.90 | 392,963 | +0.21(+1.64%) |
Aug 07, 2015 | 12.75 | 12.84 | 12.66 | 12.69 | 282,441 | -0.14(-1.12%) |
Aug 06, 2015 | 13.05 | 13.05 | 12.75 | 12.84 | 383,604 | -0.22(-1.65%) |
Aug 05, 2015 | 13.00 | 13.06 | 12.92 | 13.05 | 537,269 | +0.14(+1.06%) |
Aug 04, 2015 | 12.80 | 12.95 | 12.78 | 12.92 | 370,461 | +0.10(+0.79%) |
Aug 03, 2015 | 12.84 | 12.87 | 12.71 | 12.82 | 370,346 | -0.04(-0.28%) |
Jul 31, 2015 | 12.90 | 12.94 | 12.75 | 12.85 | 475,586 | -0.03(-0.22%) |
Jul 30, 2015 | 12.66 | 12.91 | 12.59 | 12.88 | 517,044 | +0.17(+1.36%) |
Jul 29, 2015 | 12.53 | 12.73 | 12.46 | 12.71 | 605,968 | +0.20(+1.61%) |
Jul 28, 2015 | 12.60 | 12.62 | 12.42 | 12.51 | 504,419 | -0.01(-0.12%) |
Jul 27, 2015 | 12.54 | 12.56 | 12.43 | 12.52 | 420,833 | -0.09(-0.74%) |
Jul 24, 2015 | 12.87 | 12.90 | 12.60 | 12.61 | 529,504 | -0.28(-2.18%) |
Jul 23, 2015 | 13.06 | 13.21 | 12.88 | 12.90 | 528,597 | -0.11(-0.83%) |
Jul 22, 2015 | 13.03 | 13.14 | 12.97 | 13.00 | 501,636 | -0.04(-0.33%) |
Jul 21, 2015 | 13.27 | 13.31 | 13.03 | 13.05 | 331,950 | -0.21(-1.58%) |
Jul 20, 2015 | 13.35 | 13.35 | 13.22 | 13.26 | 345,552 | -0.08(-0.59%) |
Jul 17, 2015 | 13.47 | 13.50 | 13.20 | 13.33 | 543,548 | -0.16(-1.17%) |
Jul 16, 2015 | 13.44 | 13.56 | 13.34 | 13.49 | 524,415 | +0.14(+1.08%) |
Jul 15, 2015 | 13.45 | 13.45 | 13.27 | 13.35 | 548,793 | -0.08(-0.59%) |
Jul 14, 2015 | 13.41 | 13.44 | 13.35 | 13.43 | 419,047 | -0.01(-0.05%) |
Jul 13, 2015 | 13.33 | 13.51 | 13.33 | 13.44 | 829,409 | +0.20(+1.52%) |
Jul 10, 2015 | 13.31 | 13.39 | 13.13 | 13.23 | 1,001,936 | +0.09(+0.66%) |
Jul 09, 2015 | 13.26 | 13.36 | 13.10 | 13.15 | 464,579 | +0.09(+0.66%) |
Jul 08, 2015 | 13.19 | 13.33 | 12.93 | 13.06 | 604,718 | -0.28(-2.10%) |
Jul 07, 2015 | 13.26 | 13.42 | 13.15 | 13.34 | 1,083,081 | +0.01(+0.11%) |
Jul 06, 2015 | 13.15 | 13.36 | 13.05 | 13.33 | 671,586 | +0.04(+0.33%) |
Jul 02, 2015 | 13.59 | 13.28 | 13.28 | 13.28 | 531,804 | -0.27(-1.97%) |
Jul 01, 2015 | 13.69 | 13.70 | 13.40 | 13.55 | 852,420 | +0.02(+0.12%) |
Jun 30, 2015 | 13.76 | 13.76 | 13.49 | 13.53 | 739,615 | -0.07(-0.53%) |
Jun 29, 2015 | 14.02 | 14.02 | 13.58 | 13.61 | 949,355 | -0.52(-3.70%) |
Jun 26, 2015 | 14.01 | 14.16 | 13.95 | 14.13 | 1,334,839 | +0.16(+1.18%) |
Jun 25, 2015 | 13.96 | 14.13 | 13.46 | 13.96 | 2,037,616 | +0.23(+1.67%) |
Jun 24, 2015 | 13.69 | 13.81 | 13.65 | 13.73 | 733,976 | +0.00(+0.00%) |
Jun 23, 2015 | 13.64 | 13.77 | 13.60 | 13.73 | 772,188 | +0.08(+0.58%) |
Jun 22, 2015 | 13.59 | 13.68 | 13.43 | 13.66 | 574,044 | +0.13(+0.95%) |
Jun 19, 2015 | 13.50 | 13.54 | 13.41 | 13.53 | 906,398 | +0.00(+0.00%) |
Jun 18, 2015 | 13.16 | 13.60 | 13.16 | 13.53 | 928,712 | +0.44(+3.39%) |
Jun 17, 2015 | 13.13 | 13.22 | 13.05 | 13.08 | 397,301 | -0.02(-0.16%) |
Jun 16, 2015 | 13.03 | 13.18 | 13.00 | 13.10 | 335,210 | +0.05(+0.38%) |
Jun 15, 2015 | 13.20 | 13.20 | 12.97 | 13.05 | 552,302 | -0.24(-1.83%) |
Jun 12, 2015 | 13.12 | 13.36 | 13.05 | 13.30 | 477,390 | +0.16(+1.20%) |
Jun 11, 2015 | 13.15 | 13.30 | 13.10 | 13.14 | 633,203 | +0.01(+0.11%) |
Jun 10, 2015 | 12.93 | 13.24 | 12.92 | 13.13 | 569,039 | +0.25(+1.95%) |
Jun 09, 2015 | 12.78 | 12.90 | 12.75 | 12.88 | 729,572 | +0.08(+0.62%) |
Jun 08, 2015 | 12.68 | 12.82 | 12.63 | 12.80 | 750,559 | +0.09(+0.73%) |
Jun 05, 2015 | 12.58 | 12.74 | 12.47 | 12.70 | 506,369 | +0.10(+0.79%) |
Jun 04, 2015 | 12.85 | 12.90 | 12.60 | 12.60 | 427,562 | -0.32(-2.49%) |
Jun 03, 2015 | 12.71 | 12.93 | 12.71 | 12.93 | 678,922 | +0.24(+1.86%) |
Jun 02, 2015 | 12.45 | 12.82 | 12.42 | 12.69 | 862,394 | +0.16(+1.31%) |
Jun 01, 2015 | 12.35 | 12.53 | 12.30 | 12.53 | 520,350 | +0.21(+1.74%) |
May 29, 2015 | 12.40 | 12.47 | 12.30 | 12.31 | 483,419 | -0.13(-1.04%) |
May 28, 2015 | 12.43 | 12.44 | 12.34 | 12.44 | 242,492 | -0.01(-0.06%) |
May 27, 2015 | 12.21 | 12.57 | 12.08 | 12.45 | 663,570 | +0.29(+2.41%) |
May 26, 2015 | 12.44 | 12.52 | 12.12 | 12.15 | 1,045,840 | -0.34(-2.75%) |
May 22, 2015 | 12.69 | 12.50 | 12.50 | 12.50 | 440,257 | -0.21(-1.69%) |
May 21, 2015 | 12.80 | 12.85 | 12.61 | 12.71 | 356,305 | -0.09(-0.73%) |
May 20, 2015 | 12.89 | 12.91 | 12.75 | 12.80 | 278,127 | -0.09(-0.72%) |
May 19, 2015 | 12.92 | 12.95 | 12.84 | 12.90 | 283,280 | +0.00(+0.00%) |
May 18, 2015 | 12.83 | 12.90 | 12.70 | 12.90 | 492,424 | +0.04(+0.28%) |
May 15, 2015 | 12.95 | 13.00 | 12.80 | 12.86 | 484,871 | -0.09(-0.72%) |
May 14, 2015 | 12.85 | 12.95 | 12.76 | 12.95 | 451,737 | +0.16(+1.29%) |
May 13, 2015 | 12.82 | 12.91 | 12.59 | 12.79 | 499,953 | -0.02(-0.17%) |
May 12, 2015 | 12.84 | 12.92 | 12.72 | 12.81 | 631,048 | -0.04(-0.33%) |
May 11, 2015 | 12.80 | 12.99 | 12.80 | 12.85 | 408,257 | +0.04(+0.28%) |
May 08, 2015 | 12.99 | 13.10 | 12.81 | 12.82 | 462,601 | -0.04(-0.33%) |
May 07, 2015 | 12.82 | 12.93 | 12.79 | 12.86 | 496,762 | +0.04(+0.28%) |
May 06, 2015 | 12.74 | 12.84 | 12.67 | 12.83 | 938,327 | +0.09(+0.67%) |
May 05, 2015 | 12.78 | 12.93 | 12.69 | 12.74 | 449,249 | -0.07(-0.56%) |
May 04, 2015 | 12.68 | 12.86 | 12.68 | 12.81 | 418,474 | +0.14(+1.07%) |
May 01, 2015 | 12.64 | 12.85 | 12.52 | 12.68 | 656,093 | +0.10(+0.80%) |
Apr 30, 2015 | 12.73 | 12.81 | 12.55 | 12.58 | 927,418 | -0.25(-1.95%) |
Apr 29, 2015 | 13.07 | 13.08 | 12.81 | 12.83 | 606,242 | -0.26(-2.02%) |
Apr 28, 2015 | 13.09 | 13.18 | 12.95 | 13.09 | 667,884 | -0.01(-0.11%) |
Apr 27, 2015 | 13.38 | 13.43 | 13.02 | 13.10 | 650,672 | -0.27(-2.03%) |
Apr 24, 2015 | 13.24 | 13.39 | 13.20 | 13.38 | 855,779 | +0.13(+0.97%) |
Apr 23, 2015 | 13.46 | 13.53 | 13.14 | 13.25 | 1,080,582 | -0.22(-1.65%) |
Apr 22, 2015 | 13.48 | 13.51 | 13.37 | 13.47 | 643,274 | +0.00(+0.00%) |
Apr 21, 2015 | 13.46 | 13.56 | 13.37 | 13.47 | 741,642 | +0.09(+0.64%) |
Apr 20, 2015 | 13.23 | 13.43 | 13.21 | 13.38 | 1,322,995 | +0.29(+2.24%) |
Apr 17, 2015 | 13.19 | 13.26 | 12.97 | 13.09 | 722,724 | -0.25(-1.88%) |
Apr 16, 2015 | 13.43 | 13.43 | 13.33 | 13.34 | 374,538 | -0.09(-0.64%) |
Apr 15, 2015 | 13.42 | 13.47 | 13.38 | 13.43 | 681,996 | +0.04(+0.32%) |
Apr 14, 2015 | 13.33 | 13.48 | 13.31 | 13.38 | 765,673 | +0.06(+0.48%) |
Apr 13, 2015 | 13.35 | 13.41 | 13.30 | 13.32 | 477,166 | -0.04(-0.32%) |
Apr 10, 2015 | 13.37 | 13.42 | 13.29 | 13.36 | 742,406 | +0.06(+0.43%) |
Apr 09, 2015 | 13.46 | 13.53 | 13.23 | 13.31 | 946,269 | -0.17(-1.27%) |
Apr 08, 2015 | 13.46 | 13.55 | 13.39 | 13.48 | 584,523 | +0.04(+0.27%) |
Apr 07, 2015 | 13.51 | 13.55 | 13.43 | 13.44 | 597,854 | -0.10(-0.74%) |
Apr 06, 2015 | 13.53 | 13.63 | 13.50 | 13.54 | 841,457 | -0.04(-0.32%) |
Apr 02, 2015 | 13.54 | 13.58 | 13.58 | 13.58 | 840,973 | +0.06(+0.48%) |
Apr 01, 2015 | 13.41 | 13.53 | 13.26 | 13.52 | 816,451 | +0.04(+0.33%) |
Mar 31, 2015 | 13.38 | 13.53 | 13.29 | 13.48 | 700,043 | +0.01(+0.05%) |
Mar 30, 2015 | 13.53 | 13.62 | 13.44 | 13.47 | 629,655 | +0.04(+0.32%) |
Mar 27, 2015 | 13.48 | 13.53 | 13.35 | 13.43 | 894,949 | -0.05(-0.37%) |
Mar 26, 2015 | 13.98 | 14.05 | 13.40 | 13.48 | 1,515,159 | -0.60(-4.25%) |
Mar 25, 2015 | 14.25 | 14.41 | 13.94 | 14.07 | 1,695,127 | -0.10(-0.70%) |
Mar 24, 2015 | 14.44 | 14.55 | 14.09 | 14.17 | 1,641,639 | -0.31(-2.16%) |
Mar 23, 2015 | 14.08 | 14.49 | 13.99 | 14.49 | 1,646,655 | +0.51(+3.61%) |
Mar 20, 2015 | 13.76 | 14.09 | 13.62 | 13.98 | 1,578,410 | +0.23(+1.71%) |
Mar 19, 2015 | 13.68 | 13.75 | 13.60 | 13.75 | 592,055 | +0.01(+0.05%) |
Mar 18, 2015 | 13.47 | 13.77 | 13.40 | 13.74 | 626,411 | +0.21(+1.58%) |
Mar 17, 2015 | 13.28 | 13.55 | 13.20 | 13.53 | 767,091 | +0.17(+1.28%) |
Mar 16, 2015 | 13.03 | 13.42 | 12.90 | 13.35 | 738,439 | +0.41(+3.19%) |
Mar 13, 2015 | 13.18 | 13.23 | 12.76 | 12.94 | 340,617 | -0.23(-1.78%) |
Mar 12, 2015 | 12.72 | 13.22 | 12.64 | 13.18 | 617,674 | +0.55(+4.40%) |
Mar 11, 2015 | 12.72 | 12.76 | 12.55 | 12.62 | 684,155 | -0.11(-0.84%) |
Mar 10, 2015 | 12.88 | 12.92 | 12.66 | 12.73 | 714,445 | -0.28(-2.13%) |
Mar 09, 2015 | 12.83 | 13.07 | 12.71 | 13.01 | 591,984 | +0.18(+1.44%) |
Mar 06, 2015 | 12.69 | 12.85 | 12.69 | 12.82 | 665,492 | -0.01(-0.11%) |
Mar 05, 2015 | 12.81 | 12.87 | 12.71 | 12.83 | 366,084 | +0.02(+0.17%) |
Mar 04, 2015 | 12.92 | 12.98 | 12.71 | 12.81 | 376,786 | -0.17(-1.32%) |
Mar 03, 2015 | 13.11 | 13.11 | 12.90 | 12.98 | 674,170 | -0.20(-1.51%) |
Mar 02, 2015 | 13.34 | 13.43 | 13.04 | 13.18 | 811,181 | -0.14(-1.02%) |
Feb 27, 2015 | 13.20 | 13.35 | 13.09 | 13.32 | 758,576 | +0.15(+1.13%) |
Feb 26, 2015 | 13.04 | 13.26 | 12.96 | 13.17 | 802,456 | +0.11(+0.82%) |
Feb 25, 2015 | 13.24 | 13.27 | 13.04 | 13.06 | 582,167 | -0.18(-1.34%) |
Feb 24, 2015 | 13.18 | 13.26 | 13.08 | 13.24 | 393,662 | +0.09(+0.65%) |
Feb 23, 2015 | 13.06 | 13.21 | 12.98 | 13.15 | 486,187 | +0.04(+0.33%) |
Feb 20, 2015 | 13.03 | 13.16 | 12.91 | 13.11 | 401,391 | +0.01(+0.11%) |
Feb 19, 2015 | 12.91 | 13.17 | 12.87 | 13.10 | 718,906 | +0.18(+1.38%) |
Feb 18, 2015 | 12.93 | 12.99 | 12.82 | 12.92 | 1,094,070 | -0.06(-0.44%) |
Feb 17, 2015 | 13.13 | 13.17 | 12.96 | 12.98 | 675,227 | -0.14(-1.03%) |
Feb 13, 2015 | 13.07 | 13.11 | 13.11 | 13.11 | 438,108 | +0.05(+0.38%) |
Feb 12, 2015 | 13.06 | 13.15 | 12.92 | 13.06 | 698,426 | +0.08(+0.60%) |
Feb 11, 2015 | 13.03 | 13.07 | 12.91 | 12.98 | 534,955 | -0.05(-0.38%) |
Feb 10, 2015 | 13.10 | 13.10 | 12.83 | 13.03 | 515,381 | +0.04(+0.33%) |
Feb 09, 2015 | 13.02 | 13.15 | 12.88 | 12.99 | 979,538 | -0.06(-0.44%) |
Feb 06, 2015 | 12.91 | 13.08 | 12.79 | 13.05 | 628,865 | +0.16(+1.21%) |
Feb 05, 2015 | 12.77 | 12.91 | 12.68 | 12.89 | 476,865 | +0.19(+1.46%) |
Feb 04, 2015 | 12.64 | 12.77 | 12.56 | 12.71 | 715,087 | +0.04(+0.34%) |
Feb 03, 2015 | 12.32 | 12.69 | 12.27 | 12.66 | 682,071 | +0.45(+3.67%) |
Feb 02, 2015 | 12.08 | 12.24 | 11.82 | 12.22 | 597,077 | +0.21(+1.72%) |
Jan 30, 2015 | 12.25 | 12.30 | 11.99 | 12.01 | 765,678 | -0.35(-2.82%) |
Jan 29, 2015 | 12.23 | 12.37 | 12.12 | 12.36 | 599,187 | +0.19(+1.52%) |
Jan 28, 2015 | 12.00 | 12.43 | 11.92 | 12.17 | 1,762,742 | +0.26(+2.15%) |
Jan 27, 2015 | 11.93 | 12.02 | 11.85 | 11.92 | 580,452 | -0.14(-1.18%) |
Jan 26, 2015 | 11.99 | 12.07 | 11.87 | 12.06 | 509,898 | +0.04(+0.36%) |
Jan 23, 2015 | 12.03 | 12.09 | 11.90 | 12.02 | 383,641 | -0.05(-0.41%) |
Jan 22, 2015 | 11.77 | 12.10 | 11.70 | 12.07 | 579,959 | +0.41(+3.54%) |
Jan 21, 2015 | 11.77 | 11.91 | 11.62 | 11.65 | 522,107 | -0.18(-1.50%) |
Jan 20, 2015 | 12.01 | 12.05 | 11.73 | 11.83 | 479,072 | -0.19(-1.60%) |
Jan 16, 2015 | 11.93 | 12.05 | 11.78 | 12.02 | 653,405 | +0.03(+0.24%) |
Jan 15, 2015 | 12.41 | 12.44 | 11.90 | 12.00 | 736,024 | -0.36(-2.88%) |
Jan 14, 2015 | 12.21 | 12.39 | 12.09 | 12.35 | 614,696 | -0.01(-0.06%) |
Jan 13, 2015 | 12.46 | 12.71 | 12.29 | 12.36 | 660,161 | +0.00(+0.00%) |
Jan 12, 2015 | 12.45 | 12.58 | 12.30 | 12.36 | 818,530 | -0.09(-0.74%) |
Jan 09, 2015 | 12.62 | 12.69 | 12.44 | 12.45 | 507,690 | -0.19(-1.52%) |
Jan 08, 2015 | 12.49 | 12.65 | 12.43 | 12.64 | 794,437 | +0.26(+2.13%) |
Jan 07, 2015 | 12.40 | 12.49 | 12.20 | 12.38 | 681,430 | +0.06(+0.46%) |
Jan 06, 2015 | 12.50 | 12.64 | 12.32 | 12.32 | 599,353 | -0.12(-0.97%) |
Jan 05, 2015 | 12.59 | 12.69 | 12.36 | 12.44 | 642,259 | -0.23(-1.85%) |