Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.09 | 15.86 | 15.86 | 15.86 | 117,134 | -0.23(-1.43%) |
Dec 30, 2015 | 16.54 | 16.95 | 16.04 | 16.09 | 257,178 | -0.25(-1.52%) |
Dec 29, 2015 | 15.40 | 16.45 | 15.40 | 16.34 | 248,924 | +0.99(+6.47%) |
Dec 28, 2015 | 15.40 | 15.44 | 15.20 | 15.35 | 80,438 | +0.02(+0.12%) |
Dec 24, 2015 | 15.35 | 15.33 | 15.33 | 15.33 | 45,135 | -0.07(-0.48%) |
Dec 23, 2015 | 15.73 | 15.73 | 15.21 | 15.40 | 147,627 | -0.13(-0.83%) |
Dec 22, 2015 | 15.62 | 15.62 | 15.01 | 15.53 | 107,415 | +0.05(+0.30%) |
Dec 21, 2015 | 15.36 | 15.62 | 15.23 | 15.48 | 224,706 | +0.27(+1.75%) |
Dec 18, 2015 | 14.71 | 15.49 | 14.63 | 15.22 | 353,235 | +0.51(+3.50%) |
Dec 17, 2015 | 15.07 | 15.46 | 14.70 | 14.70 | 121,677 | -0.47(-3.09%) |
Dec 16, 2015 | 15.20 | 15.50 | 15.08 | 15.17 | 150,312 | +0.11(+0.73%) |
Dec 15, 2015 | 14.61 | 15.49 | 14.54 | 15.06 | 276,481 | +0.57(+3.93%) |
Dec 14, 2015 | 14.38 | 14.63 | 14.21 | 14.49 | 119,595 | +0.11(+0.77%) |
Dec 11, 2015 | 14.20 | 14.43 | 13.81 | 14.38 | 171,498 | -0.07(-0.51%) |
Dec 10, 2015 | 14.39 | 14.76 | 14.27 | 14.45 | 125,681 | +0.03(+0.19%) |
Dec 09, 2015 | 14.53 | 14.74 | 14.26 | 14.43 | 117,998 | -0.17(-1.20%) |
Dec 08, 2015 | 14.55 | 14.85 | 14.27 | 14.60 | 203,476 | -0.02(-0.13%) |
Dec 07, 2015 | 14.78 | 15.27 | 14.42 | 14.62 | 219,091 | +0.11(+0.76%) |
Dec 04, 2015 | 13.69 | 14.75 | 13.60 | 14.51 | 313,552 | +1.08(+8.01%) |
Dec 03, 2015 | 13.59 | 14.01 | 13.04 | 13.43 | 206,771 | -0.16(-1.15%) |
Dec 02, 2015 | 14.15 | 14.23 | 13.34 | 13.59 | 255,124 | -0.78(-5.44%) |
Dec 01, 2015 | 14.21 | 14.68 | 14.12 | 14.37 | 110,528 | +0.18(+1.30%) |
Nov 30, 2015 | 14.51 | 14.57 | 14.05 | 14.19 | 144,116 | -0.33(-2.28%) |
Nov 27, 2015 | 14.98 | 14.98 | 14.37 | 14.52 | 71,240 | -0.49(-3.25%) |
Nov 25, 2015 | 14.44 | 15.01 | 15.01 | 15.01 | 175,864 | +0.65(+4.55%) |
Nov 24, 2015 | 14.76 | 14.76 | 14.26 | 14.35 | 126,984 | -0.28(-1.89%) |
Nov 23, 2015 | 14.59 | 14.88 | 13.81 | 14.63 | 486,635 | +0.13(+0.89%) |
Nov 20, 2015 | 13.29 | 14.71 | 13.23 | 14.50 | 427,616 | +1.27(+9.59%) |
Nov 19, 2015 | 13.16 | 13.32 | 12.99 | 13.23 | 112,331 | +0.05(+0.35%) |
Nov 18, 2015 | 13.09 | 13.25 | 12.72 | 13.19 | 139,630 | +0.17(+1.34%) |
Nov 17, 2015 | 12.63 | 13.27 | 12.40 | 13.01 | 315,107 | +0.33(+2.60%) |
Nov 16, 2015 | 12.55 | 12.77 | 12.34 | 12.68 | 156,741 | +0.17(+1.32%) |
Nov 13, 2015 | 12.36 | 12.74 | 12.33 | 12.52 | 51,671 | +0.07(+0.59%) |
Nov 12, 2015 | 12.47 | 12.54 | 12.33 | 12.44 | 58,866 | -0.07(-0.59%) |
Nov 11, 2015 | 12.66 | 12.75 | 12.37 | 12.52 | 57,015 | -0.12(-0.94%) |
Nov 10, 2015 | 12.53 | 12.65 | 12.50 | 12.63 | 86,238 | +0.11(+0.88%) |
Nov 09, 2015 | 12.69 | 12.69 | 12.43 | 12.52 | 85,064 | -0.17(-1.37%) |
Nov 06, 2015 | 12.30 | 12.76 | 12.21 | 12.70 | 119,789 | +0.39(+3.13%) |
Nov 05, 2015 | 12.29 | 12.49 | 12.19 | 12.31 | 91,546 | +0.04(+0.30%) |
Nov 04, 2015 | 12.55 | 12.57 | 12.24 | 12.28 | 129,557 | -0.10(-0.82%) |
Nov 03, 2015 | 12.74 | 12.74 | 12.23 | 12.38 | 108,084 | -0.23(-1.82%) |
Nov 02, 2015 | 12.30 | 12.74 | 12.19 | 12.61 | 148,474 | +0.39(+3.23%) |
Oct 30, 2015 | 13.31 | 13.48 | 11.84 | 12.21 | 270,076 | -1.05(-7.88%) |
Oct 29, 2015 | 13.04 | 13.51 | 13.04 | 13.26 | 299,371 | +0.43(+3.36%) |
Oct 28, 2015 | 12.38 | 13.51 | 12.38 | 12.83 | 436,599 | +1.16(+9.90%) |
Oct 27, 2015 | 11.46 | 11.74 | 11.46 | 11.67 | 89,738 | +0.12(+1.03%) |
Oct 26, 2015 | 11.30 | 11.64 | 11.30 | 11.55 | 66,305 | +0.14(+1.20%) |
Oct 23, 2015 | 11.86 | 11.96 | 11.41 | 11.41 | 206,023 | -0.28(-2.43%) |
Oct 22, 2015 | 11.68 | 11.91 | 11.22 | 11.70 | 64,308 | +0.05(+0.47%) |
Oct 21, 2015 | 12.14 | 12.14 | 11.43 | 11.64 | 68,194 | -0.38(-3.13%) |
Oct 20, 2015 | 11.54 | 12.14 | 11.54 | 12.02 | 133,458 | +0.25(+2.10%) |
Oct 19, 2015 | 11.66 | 11.92 | 11.53 | 11.77 | 45,243 | +0.10(+0.86%) |
Oct 16, 2015 | 11.42 | 11.70 | 11.42 | 11.67 | 95,317 | +0.30(+2.66%) |
Oct 15, 2015 | 11.01 | 11.37 | 11.01 | 11.37 | 99,623 | +0.36(+3.25%) |
Oct 14, 2015 | 11.22 | 11.32 | 10.97 | 11.01 | 68,871 | -0.18(-1.64%) |
Oct 13, 2015 | 11.48 | 11.66 | 11.19 | 11.19 | 74,201 | -0.39(-3.33%) |
Oct 12, 2015 | 11.41 | 11.68 | 11.30 | 11.58 | 76,973 | +0.22(+1.94%) |
Oct 09, 2015 | 11.58 | 11.61 | 11.29 | 11.36 | 107,440 | -0.17(-1.43%) |
Oct 08, 2015 | 11.37 | 11.59 | 11.29 | 11.53 | 83,255 | +0.07(+0.64%) |
Oct 07, 2015 | 11.71 | 12.03 | 11.27 | 11.45 | 130,212 | -0.24(-2.04%) |
Oct 06, 2015 | 11.87 | 12.00 | 11.46 | 11.69 | 108,413 | -0.28(-2.30%) |
Oct 05, 2015 | 11.65 | 12.09 | 11.59 | 11.97 | 138,501 | +0.37(+3.16%) |
Oct 02, 2015 | 11.22 | 11.65 | 11.05 | 11.60 | 88,308 | +0.29(+2.60%) |
Oct 01, 2015 | 11.16 | 11.36 | 10.82 | 11.30 | 154,548 | +0.13(+1.15%) |
Sep 30, 2015 | 11.42 | 11.51 | 11.02 | 11.18 | 142,423 | -0.12(-1.06%) |
Sep 29, 2015 | 11.09 | 11.55 | 11.08 | 11.30 | 149,922 | +0.09(+0.82%) |
Sep 28, 2015 | 12.19 | 12.24 | 11.14 | 11.20 | 189,370 | -1.05(-8.60%) |
Sep 25, 2015 | 12.72 | 12.82 | 12.17 | 12.26 | 188,162 | -0.39(-3.05%) |
Sep 24, 2015 | 12.69 | 12.72 | 12.34 | 12.64 | 90,217 | -0.11(-0.86%) |
Sep 23, 2015 | 12.61 | 12.84 | 12.49 | 12.75 | 89,298 | +0.19(+1.53%) |
Sep 22, 2015 | 12.42 | 12.70 | 12.41 | 12.56 | 87,092 | +0.01(+0.07%) |
Sep 21, 2015 | 13.17 | 13.39 | 12.29 | 12.55 | 190,133 | -0.56(-4.27%) |
Sep 18, 2015 | 12.75 | 13.16 | 12.66 | 13.11 | 252,933 | +0.23(+1.78%) |
Sep 17, 2015 | 12.88 | 12.98 | 12.81 | 12.88 | 118,957 | +0.06(+0.50%) |
Sep 16, 2015 | 12.91 | 12.91 | 12.49 | 12.82 | 131,317 | -0.07(-0.57%) |
Sep 15, 2015 | 12.42 | 12.91 | 12.40 | 12.89 | 304,693 | +0.41(+3.31%) |
Sep 14, 2015 | 12.34 | 12.60 | 12.22 | 12.48 | 128,497 | +0.21(+1.72%) |
Sep 11, 2015 | 11.95 | 12.29 | 11.95 | 12.27 | 87,479 | +0.32(+2.69%) |
Sep 10, 2015 | 11.86 | 12.15 | 11.75 | 11.95 | 82,379 | -0.09(-0.76%) |
Sep 09, 2015 | 12.18 | 12.18 | 11.98 | 12.04 | 135,385 | -0.06(-0.53%) |
Sep 08, 2015 | 11.76 | 12.22 | 11.76 | 12.10 | 146,485 | +0.37(+3.12%) |
Sep 04, 2015 | 11.58 | 11.74 | 11.74 | 11.74 | 100,559 | +0.07(+0.63%) |
Sep 03, 2015 | 11.97 | 12.07 | 11.38 | 11.66 | 119,199 | -0.30(-2.53%) |
Sep 02, 2015 | 11.63 | 12.19 | 11.26 | 11.97 | 169,609 | +0.40(+3.49%) |
Sep 01, 2015 | 11.93 | 12.02 | 11.32 | 11.56 | 128,850 | -0.56(-4.61%) |
Aug 31, 2015 | 12.33 | 12.60 | 11.85 | 12.12 | 168,959 | -0.21(-1.71%) |
Aug 28, 2015 | 12.09 | 12.45 | 11.88 | 12.33 | 80,133 | +0.13(+1.05%) |
Aug 27, 2015 | 12.51 | 12.52 | 12.06 | 12.20 | 108,994 | -0.09(-0.75%) |
Aug 26, 2015 | 12.65 | 12.65 | 12.18 | 12.30 | 191,002 | -0.12(-0.96%) |
Aug 25, 2015 | 12.49 | 12.63 | 11.99 | 12.41 | 116,090 | +0.29(+2.42%) |
Aug 24, 2015 | 11.82 | 12.69 | 11.42 | 12.12 | 142,283 | -0.23(-1.86%) |
Aug 21, 2015 | 12.07 | 12.66 | 11.66 | 12.35 | 136,404 | +0.00(+0.00%) |
Aug 20, 2015 | 12.90 | 12.90 | 12.15 | 12.35 | 107,062 | -0.59(-4.54%) |
Aug 19, 2015 | 12.97 | 13.10 | 12.77 | 12.94 | 82,511 | -0.04(-0.28%) |
Aug 18, 2015 | 12.88 | 13.27 | 12.68 | 12.97 | 218,964 | +0.22(+1.73%) |
Aug 17, 2015 | 12.48 | 12.83 | 12.42 | 12.75 | 286,653 | +0.31(+2.50%) |
Aug 14, 2015 | 12.36 | 12.63 | 12.35 | 12.44 | 107,464 | +0.04(+0.30%) |
Aug 13, 2015 | 12.12 | 12.63 | 12.11 | 12.41 | 138,843 | +0.31(+2.57%) |
Aug 12, 2015 | 12.10 | 12.43 | 11.96 | 12.10 | 109,036 | -0.20(-1.64%) |
Aug 11, 2015 | 12.11 | 12.71 | 11.89 | 12.30 | 143,236 | +0.11(+0.90%) |
Aug 10, 2015 | 12.06 | 12.31 | 11.80 | 12.19 | 130,921 | +0.12(+0.99%) |
Aug 07, 2015 | 12.06 | 12.40 | 11.66 | 12.07 | 130,071 | -0.06(-0.53%) |
Aug 06, 2015 | 12.62 | 12.71 | 11.35 | 12.13 | 199,075 | -0.49(-3.91%) |
Aug 05, 2015 | 12.79 | 12.91 | 12.62 | 12.63 | 89,053 | -0.15(-1.15%) |
Aug 04, 2015 | 12.92 | 13.06 | 12.58 | 12.77 | 116,894 | -0.12(-0.92%) |
Aug 03, 2015 | 13.25 | 13.55 | 12.80 | 12.89 | 173,989 | -0.13(-0.98%) |
Jul 31, 2015 | 12.25 | 13.35 | 11.79 | 13.02 | 574,420 | +0.77(+6.27%) |
Jul 30, 2015 | 11.71 | 12.34 | 11.63 | 12.25 | 318,404 | +0.57(+4.89%) |
Jul 29, 2015 | 11.25 | 11.80 | 10.74 | 11.68 | 455,538 | +1.40(+13.66%) |
Jul 28, 2015 | 10.30 | 10.35 | 10.17 | 10.28 | 73,548 | +0.03(+0.27%) |
Jul 27, 2015 | 10.29 | 10.46 | 10.19 | 10.25 | 67,028 | -0.03(-0.27%) |
Jul 24, 2015 | 10.44 | 10.55 | 10.07 | 10.28 | 102,140 | -0.17(-1.66%) |
Jul 23, 2015 | 10.57 | 10.86 | 10.44 | 10.45 | 75,002 | -0.06(-0.61%) |
Jul 22, 2015 | 10.31 | 10.51 | 10.31 | 10.51 | 33,543 | +0.16(+1.50%) |
Jul 21, 2015 | 10.50 | 10.56 | 10.19 | 10.36 | 63,288 | -0.09(-0.87%) |
Jul 20, 2015 | 10.40 | 10.53 | 10.20 | 10.45 | 20,427 | +0.09(+0.88%) |
Jul 17, 2015 | 10.37 | 10.56 | 10.35 | 10.36 | 36,401 | +0.01(+0.09%) |
Jul 16, 2015 | 10.37 | 10.57 | 10.29 | 10.35 | 46,699 | +0.04(+0.35%) |
Jul 15, 2015 | 10.18 | 10.61 | 9.846 | 10.31 | 58,596 | +0.14(+1.35%) |
Jul 14, 2015 | 10.30 | 10.32 | 9.855 | 10.18 | 108,677 | -0.10(-0.98%) |
Jul 13, 2015 | 10.69 | 10.69 | 10.26 | 10.28 | 69,294 | -0.43(-4.01%) |
Jul 10, 2015 | 10.33 | 10.71 | 10.27 | 10.71 | 107,405 | +0.37(+3.63%) |
Jul 09, 2015 | 10.40 | 10.46 | 10.21 | 10.33 | 43,290 | +0.03(+0.27%) |
Jul 08, 2015 | 10.34 | 10.48 | 10.23 | 10.30 | 58,363 | -0.14(-1.31%) |
Jul 07, 2015 | 10.60 | 10.68 | 10.16 | 10.44 | 80,441 | -0.16(-1.47%) |
Jul 06, 2015 | 10.35 | 10.73 | 10.13 | 10.60 | 123,660 | +0.27(+2.57%) |
Jul 02, 2015 | 11.07 | 10.33 | 10.33 | 10.33 | 102,271 | -0.71(-6.46%) |
Jul 01, 2015 | 11.06 | 11.15 | 10.97 | 11.04 | 150,801 | +0.02(+0.17%) |
Jun 30, 2015 | 10.61 | 11.05 | 10.58 | 11.03 | 128,217 | +0.48(+4.60%) |
Jun 29, 2015 | 10.09 | 10.61 | 9.993 | 10.54 | 203,641 | +0.39(+3.87%) |
Jun 26, 2015 | 9.846 | 10.15 | 9.819 | 10.15 | 1,826,811 | +0.27(+2.68%) |
Jun 25, 2015 | 9.773 | 9.983 | 9.709 | 9.883 | 110,669 | +0.05(+0.46%) |
Jun 24, 2015 | 10.02 | 10.09 | 9.709 | 9.837 | 109,458 | -0.21(-2.09%) |
Jun 23, 2015 | 10.26 | 10.38 | 9.974 | 10.05 | 91,385 | -0.21(-2.05%) |
Jun 22, 2015 | 10.23 | 10.42 | 10.20 | 10.26 | 103,661 | -0.01(-0.09%) |
Jun 19, 2015 | 10.21 | 10.32 | 10.01 | 10.27 | 83,305 | +0.15(+1.45%) |
Jun 18, 2015 | 10.11 | 10.21 | 10.03 | 10.12 | 44,084 | +0.06(+0.64%) |
Jun 17, 2015 | 10.27 | 10.28 | 9.910 | 10.06 | 89,538 | -0.12(-1.17%) |
Jun 16, 2015 | 10.19 | 10.50 | 10.10 | 10.18 | 82,802 | +0.03(+0.27%) |
Jun 15, 2015 | 9.938 | 10.23 | 9.865 | 10.15 | 77,656 | +0.28(+2.87%) |
Jun 12, 2015 | 9.801 | 10.17 | 9.769 | 9.865 | 64,075 | -0.01(-0.09%) |
Jun 11, 2015 | 9.956 | 10.08 | 9.810 | 9.874 | 36,334 | +0.00(+0.00%) |
Jun 10, 2015 | 9.718 | 9.956 | 9.718 | 9.874 | 173,359 | +0.05(+0.47%) |
Jun 09, 2015 | 10.03 | 10.03 | 9.636 | 9.828 | 74,352 | -0.16(-1.65%) |
Jun 08, 2015 | 10.14 | 10.14 | 9.654 | 9.993 | 192,537 | -0.15(-1.44%) |
Jun 05, 2015 | 10.32 | 10.34 | 9.938 | 10.14 | 86,082 | -0.03(-0.27%) |
Jun 04, 2015 | 9.929 | 10.18 | 9.718 | 10.17 | 123,358 | +0.22(+2.21%) |
Jun 03, 2015 | 9.609 | 10.03 | 9.554 | 9.947 | 112,397 | +0.41(+4.31%) |
Jun 02, 2015 | 9.170 | 9.636 | 9.014 | 9.535 | 107,893 | +0.41(+4.51%) |
Jun 01, 2015 | 9.179 | 9.330 | 8.713 | 9.124 | 134,227 | -0.15(-1.58%) |
May 29, 2015 | 9.206 | 9.298 | 9.106 | 9.270 | 38,825 | +0.13(+1.40%) |
May 28, 2015 | 9.426 | 9.435 | 9.142 | 9.142 | 42,715 | -0.28(-3.01%) |
May 27, 2015 | 9.097 | 9.462 | 9.069 | 9.426 | 40,725 | +0.40(+4.46%) |
May 26, 2015 | 9.298 | 9.346 | 8.813 | 9.024 | 70,708 | -0.35(-3.71%) |
May 22, 2015 | 9.380 | 9.371 | 9.371 | 9.371 | 60,925 | +0.04(+0.39%) |
May 21, 2015 | 9.353 | 9.398 | 9.280 | 9.334 | 39,927 | +0.03(+0.29%) |
May 20, 2015 | 9.325 | 9.344 | 9.051 | 9.307 | 54,548 | +0.01(+0.10%) |
May 19, 2015 | 9.316 | 9.316 | 9.152 | 9.298 | 48,574 | +0.04(+0.39%) |
May 18, 2015 | 9.179 | 9.268 | 8.914 | 9.261 | 61,817 | +0.13(+1.40%) |
May 15, 2015 | 9.207 | 9.207 | 9.032 | 9.134 | 64,108 | +0.03(+0.30%) |
May 14, 2015 | 9.270 | 9.270 | 8.287 | 9.107 | 152,304 | -0.14(-1.48%) |
May 13, 2015 | 9.334 | 9.334 | 9.179 | 9.243 | 69,890 | -0.09(-0.98%) |
May 12, 2015 | 9.507 | 9.511 | 9.079 | 9.334 | 122,761 | -0.17(-1.82%) |
May 11, 2015 | 10.01 | 10.02 | 9.459 | 9.507 | 184,281 | +0.18(+1.95%) |
May 08, 2015 | 9.107 | 9.334 | 8.679 | 9.325 | 83,302 | +0.31(+3.43%) |
May 07, 2015 | 8.924 | 9.025 | 8.743 | 9.015 | 143,269 | +0.09(+1.02%) |
May 06, 2015 | 8.879 | 9.015 | 8.688 | 8.924 | 107,621 | +0.15(+1.77%) |
May 05, 2015 | 8.651 | 8.870 | 8.451 | 8.770 | 179,985 | +0.19(+2.23%) |
May 04, 2015 | 8.460 | 8.606 | 8.196 | 8.578 | 270,046 | +0.40(+4.90%) |
May 01, 2015 | 8.105 | 8.287 | 8.023 | 8.178 | 127,256 | -0.07(-0.88%) |
Apr 30, 2015 | 8.078 | 8.551 | 7.877 | 8.251 | 91,761 | +0.36(+4.50%) |
Apr 29, 2015 | 8.196 | 8.423 | 7.886 | 7.895 | 76,975 | -0.16(-2.03%) |
Apr 28, 2015 | 7.895 | 8.105 | 7.895 | 8.059 | 33,830 | +0.16(+2.08%) |
Apr 27, 2015 | 7.850 | 7.986 | 7.832 | 7.895 | 44,313 | +0.06(+0.81%) |
Apr 24, 2015 | 7.759 | 7.886 | 7.741 | 7.832 | 39,831 | +0.03(+0.35%) |
Apr 23, 2015 | 7.722 | 7.804 | 7.659 | 7.804 | 11,359 | +0.12(+1.54%) |
Apr 22, 2015 | 7.695 | 7.790 | 7.659 | 7.686 | 18,068 | -0.09(-1.17%) |
Apr 21, 2015 | 7.786 | 7.786 | 7.659 | 7.777 | 12,059 | -0.04(-0.47%) |
Apr 20, 2015 | 7.813 | 7.813 | 7.631 | 7.813 | 21,448 | +0.06(+0.82%) |
Apr 17, 2015 | 7.841 | 7.841 | 7.722 | 7.750 | 14,387 | -0.09(-1.16%) |
Apr 16, 2015 | 7.713 | 7.868 | 7.713 | 7.841 | 48,868 | +0.15(+1.98%) |
Apr 15, 2015 | 7.649 | 7.731 | 7.622 | 7.689 | 46,746 | +0.04(+0.51%) |
Apr 14, 2015 | 7.649 | 7.668 | 7.577 | 7.649 | 26,546 | +0.00(+0.00%) |
Apr 13, 2015 | 7.649 | 7.704 | 7.586 | 7.649 | 20,644 | +0.02(+0.24%) |
Apr 10, 2015 | 7.558 | 7.631 | 7.540 | 7.631 | 13,191 | +0.07(+0.96%) |
Apr 09, 2015 | 7.604 | 7.604 | 7.486 | 7.558 | 158,650 | -0.05(-0.60%) |
Apr 08, 2015 | 7.586 | 7.604 | 7.486 | 7.604 | 7,184 | +0.06(+0.85%) |
Apr 07, 2015 | 7.458 | 7.622 | 7.458 | 7.540 | 50,118 | +0.07(+0.98%) |
Apr 06, 2015 | 7.540 | 7.595 | 7.458 | 7.467 | 11,851 | -0.07(-0.97%) |
Apr 02, 2015 | 7.486 | 7.540 | 7.540 | 7.540 | 24,158 | +0.01(+0.12%) |
Apr 01, 2015 | 7.531 | 7.558 | 7.467 | 7.531 | 13,939 | -0.10(-1.31%) |
Mar 31, 2015 | 7.504 | 7.631 | 7.459 | 7.631 | 62,207 | +0.13(+1.70%) |
Mar 30, 2015 | 7.613 | 7.613 | 7.458 | 7.504 | 69,849 | -0.08(-1.08%) |
Mar 27, 2015 | 7.486 | 7.604 | 7.449 | 7.586 | 30,423 | +0.07(+0.97%) |
Mar 26, 2015 | 7.604 | 7.631 | 7.513 | 7.513 | 20,891 | -0.09(-1.20%) |
Mar 25, 2015 | 7.595 | 7.649 | 7.458 | 7.604 | 52,730 | +0.01(+0.12%) |
Mar 24, 2015 | 7.604 | 7.604 | 7.486 | 7.595 | 34,915 | +0.12(+1.58%) |
Mar 23, 2015 | 7.504 | 7.504 | 7.449 | 7.476 | 19,174 | +0.05(+0.61%) |
Mar 20, 2015 | 7.504 | 7.595 | 7.422 | 7.431 | 33,315 | -0.10(-1.33%) |
Mar 19, 2015 | 7.313 | 7.558 | 7.313 | 7.531 | 62,872 | +0.25(+3.38%) |
Mar 18, 2015 | 7.322 | 7.346 | 7.203 | 7.285 | 14,437 | +0.04(+0.50%) |
Mar 17, 2015 | 7.176 | 7.267 | 7.004 | 7.249 | 19,364 | +0.11(+1.59%) |
Mar 16, 2015 | 7.068 | 7.249 | 7.022 | 7.136 | 32,608 | +0.08(+1.09%) |
Mar 13, 2015 | 7.358 | 7.457 | 6.941 | 7.059 | 27,211 | -0.17(-2.41%) |
Mar 12, 2015 | 7.507 | 7.512 | 7.231 | 7.233 | 17,643 | -0.03(-0.35%) |
Mar 11, 2015 | 7.566 | 7.566 | 7.222 | 7.258 | 34,609 | -0.30(-3.96%) |
Mar 10, 2015 | 7.566 | 7.566 | 7.312 | 7.557 | 57,757 | +0.03(+0.36%) |
Mar 09, 2015 | 7.430 | 7.557 | 7.339 | 7.530 | 22,441 | +0.07(+0.97%) |
Mar 06, 2015 | 7.484 | 7.566 | 7.339 | 7.457 | 12,367 | +0.00(+0.00%) |
Mar 05, 2015 | 7.566 | 7.566 | 7.305 | 7.457 | 20,658 | -0.09(-1.20%) |
Mar 04, 2015 | 7.149 | 7.548 | 7.031 | 7.548 | 108,344 | +0.46(+6.52%) |
Mar 03, 2015 | 6.850 | 7.131 | 6.841 | 7.086 | 15,407 | +0.22(+3.17%) |
Mar 02, 2015 | 7.086 | 7.086 | 6.850 | 6.868 | 21,394 | -0.04(-0.53%) |
Feb 27, 2015 | 7.240 | 7.249 | 6.904 | 6.904 | 104,878 | -0.24(-3.42%) |
Feb 26, 2015 | 7.249 | 7.249 | 6.814 | 7.149 | 25,993 | +0.14(+1.94%) |
Feb 25, 2015 | 6.889 | 7.095 | 6.877 | 7.013 | 5,854 | +0.02(+0.26%) |
Feb 24, 2015 | 6.904 | 7.077 | 6.895 | 6.995 | 6,944 | -0.06(-0.90%) |
Feb 23, 2015 | 6.886 | 7.059 | 6.805 | 7.059 | 13,154 | +0.14(+2.10%) |
Feb 20, 2015 | 7.068 | 7.068 | 6.823 | 6.914 | 5,220 | -0.14(-1.93%) |
Feb 19, 2015 | 6.995 | 7.240 | 6.868 | 7.049 | 5,897 | -0.11(-1.52%) |
Feb 18, 2015 | 6.914 | 7.231 | 6.805 | 7.158 | 17,811 | +0.32(+4.64%) |
Feb 17, 2015 | 6.814 | 7.013 | 6.814 | 6.841 | 6,385 | -0.10(-1.44%) |
Feb 13, 2015 | 6.877 | 6.941 | 6.941 | 6.941 | 7,283 | +0.07(+1.06%) |
Feb 12, 2015 | 6.950 | 7.019 | 6.814 | 6.868 | 13,555 | -0.24(-3.32%) |
Feb 11, 2015 | 6.977 | 7.149 | 6.932 | 7.104 | 12,660 | +0.14(+1.95%) |
Feb 10, 2015 | 7.004 | 7.185 | 6.904 | 6.968 | 3,240 | +0.01(+0.13%) |
Feb 09, 2015 | 6.932 | 7.204 | 6.932 | 6.959 | 14,719 | +0.01(+0.13%) |
Feb 06, 2015 | 7.068 | 7.068 | 6.950 | 6.950 | 1,467 | -0.10(-1.41%) |
Feb 05, 2015 | 7.068 | 7.240 | 6.895 | 7.049 | 9,911 | +0.06(+0.84%) |
Feb 04, 2015 | 7.022 | 7.022 | 6.877 | 6.991 | 21,867 | -0.01(-0.19%) |
Feb 03, 2015 | 7.022 | 7.068 | 6.886 | 7.004 | 36,941 | -0.02(-0.26%) |
Feb 02, 2015 | 7.031 | 7.158 | 6.886 | 7.022 | 181,978 | -0.18(-2.52%) |
Jan 30, 2015 | 7.086 | 7.249 | 6.895 | 7.204 | 55,725 | +0.04(+0.51%) |
Jan 29, 2015 | 7.068 | 7.204 | 7.031 | 7.167 | 66,871 | +0.01(+0.13%) |
Jan 28, 2015 | 7.059 | 7.204 | 6.941 | 7.158 | 31,187 | +0.09(+1.28%) |
Jan 27, 2015 | 6.895 | 7.149 | 6.877 | 7.068 | 6,867 | +0.08(+1.17%) |
Jan 26, 2015 | 7.049 | 7.158 | 6.877 | 6.986 | 30,344 | -0.08(-1.15%) |
Jan 23, 2015 | 6.823 | 7.068 | 6.670 | 7.068 | 22,862 | +0.27(+4.00%) |
Jan 22, 2015 | 6.678 | 6.932 | 6.678 | 6.796 | 7,605 | +0.10(+1.56%) |
Jan 21, 2015 | 6.750 | 6.886 | 6.692 | 6.692 | 8,934 | -0.27(-3.84%) |
Jan 20, 2015 | 7.022 | 7.022 | 6.660 | 6.959 | 16,063 | +0.07(+0.96%) |
Jan 16, 2015 | 6.914 | 6.914 | 6.832 | 6.893 | 2,474 | +0.11(+1.56%) |
Jan 15, 2015 | 6.868 | 6.986 | 6.732 | 6.787 | 7,083 | -0.07(-1.06%) |
Jan 14, 2015 | 6.832 | 6.923 | 6.705 | 6.859 | 13,221 | +0.03(+0.40%) |
Jan 13, 2015 | 6.941 | 6.968 | 6.714 | 6.832 | 34,110 | -0.15(-2.20%) |
Jan 12, 2015 | 7.022 | 7.022 | 6.687 | 6.986 | 6,470 | +0.00(+0.00%) |
Jan 09, 2015 | 6.850 | 6.995 | 6.850 | 6.986 | 2,160 | +0.25(+3.77%) |
Jan 08, 2015 | 6.660 | 6.832 | 6.597 | 6.732 | 71,262 | +0.06(+0.95%) |
Jan 07, 2015 | 6.624 | 6.796 | 6.533 | 6.669 | 31,567 | +0.06(+0.96%) |
Jan 06, 2015 | 6.741 | 6.977 | 6.578 | 6.605 | 99,443 | -0.39(-5.57%) |
Jan 05, 2015 | 7.095 | 7.095 | 6.814 | 6.995 | 23,114 | -0.09(-1.28%) |