Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.01 | 12.35 | 11.89 | 12.04 | 137,719 | +0.02(+0.17%) |
Feb 26, 2016 | 11.90 | 12.42 | 11.83 | 12.02 | 51,442 | +0.22(+1.86%) |
Feb 25, 2016 | 11.88 | 12.01 | 11.46 | 11.80 | 35,563 | -0.08(-0.67%) |
Feb 24, 2016 | 11.52 | 11.92 | 11.52 | 11.88 | 39,091 | +0.06(+0.51%) |
Feb 23, 2016 | 11.86 | 12.09 | 11.74 | 11.82 | 74,123 | -0.04(-0.34%) |
Feb 22, 2016 | 11.94 | 12.27 | 11.84 | 11.86 | 84,420 | -0.13(-1.08%) |
Feb 19, 2016 | 12.19 | 12.29 | 11.92 | 11.99 | 63,597 | -0.24(-1.96%) |
Feb 18, 2016 | 12.35 | 12.59 | 12.15 | 12.23 | 68,409 | -0.13(-1.05%) |
Feb 17, 2016 | 12.23 | 12.40 | 12.19 | 12.36 | 51,031 | +0.18(+1.48%) |
Feb 16, 2016 | 12.11 | 12.24 | 12.04 | 12.18 | 50,244 | +0.25(+2.10%) |
Feb 12, 2016 | 11.81 | 11.93 | 11.93 | 11.93 | 85,800 | +0.29(+2.49%) |
Feb 11, 2016 | 11.43 | 11.84 | 11.32 | 11.64 | 58,493 | -0.06(-0.51%) |
Feb 10, 2016 | 11.38 | 12.00 | 11.36 | 11.70 | 150,955 | +0.51(+4.56%) |
Feb 09, 2016 | 11.34 | 11.53 | 11.04 | 11.19 | 98,621 | -0.25(-2.19%) |
Feb 08, 2016 | 11.01 | 11.49 | 11.01 | 11.44 | 86,181 | +0.33(+2.97%) |
Feb 05, 2016 | 11.12 | 11.38 | 10.87 | 11.11 | 130,483 | -0.02(-0.18%) |
Feb 04, 2016 | 11.11 | 11.21 | 10.90 | 11.13 | 54,883 | +0.02(+0.18%) |
Feb 03, 2016 | 11.31 | 11.31 | 10.93 | 11.11 | 138,525 | -0.01(-0.09%) |
Feb 02, 2016 | 11.21 | 11.30 | 10.91 | 11.12 | 107,218 | -0.29(-2.54%) |
Feb 01, 2016 | 11.20 | 11.47 | 10.89 | 11.41 | 60,379 | +0.10(+0.88%) |
Jan 29, 2016 | 10.81 | 11.34 | 10.52 | 11.31 | 91,149 | +0.52(+4.82%) |
Jan 28, 2016 | 10.76 | 10.88 | 10.51 | 10.79 | 51,521 | +0.17(+1.60%) |
Jan 27, 2016 | 10.83 | 10.96 | 10.59 | 10.62 | 52,404 | -0.32(-2.93%) |
Jan 26, 2016 | 10.76 | 10.98 | 10.63 | 10.94 | 64,544 | +0.23(+2.15%) |
Jan 25, 2016 | 11.25 | 11.25 | 10.65 | 10.71 | 78,336 | -0.61(-5.39%) |
Jan 22, 2016 | 11.59 | 11.68 | 11.24 | 11.32 | 70,554 | -0.03(-0.26%) |
Jan 21, 2016 | 11.36 | 11.62 | 11.20 | 11.35 | 119,824 | +0.00(+0.00%) |
Jan 20, 2016 | 10.91 | 11.47 | 10.66 | 11.35 | 103,851 | +0.25(+2.25%) |
Jan 19, 2016 | 11.43 | 11.50 | 10.85 | 11.10 | 68,818 | -0.16(-1.42%) |
Jan 15, 2016 | 11.09 | 11.26 | 11.26 | 11.26 | 142,900 | -0.17(-1.49%) |
Jan 14, 2016 | 11.31 | 11.49 | 10.91 | 11.43 | 121,756 | +0.14(+1.24%) |
Jan 13, 2016 | 11.82 | 11.92 | 11.06 | 11.29 | 138,670 | -0.53(-4.48%) |
Jan 12, 2016 | 12.28 | 12.28 | 11.66 | 11.82 | 92,640 | -0.30(-2.48%) |
Jan 11, 2016 | 12.25 | 12.35 | 12.03 | 12.12 | 133,009 | +0.02(+0.17%) |
Jan 08, 2016 | 12.25 | 12.39 | 12.03 | 12.10 | 119,165 | -0.02(-0.17%) |
Jan 07, 2016 | 12.27 | 12.30 | 11.95 | 12.12 | 109,176 | -0.40(-3.19%) |
Jan 06, 2016 | 13.25 | 13.25 | 12.50 | 12.52 | 141,301 | -0.97(-7.19%) |
Jan 05, 2016 | 13.53 | 13.69 | 12.72 | 13.49 | 232,968 | -0.05(-0.37%) |
Jan 04, 2016 | 14.10 | 14.37 | 13.14 | 13.54 | 312,552 | -1.26(-8.51%) |
Dec 31, 2015 | 14.78 | 14.80 | 14.80 | 14.80 | 314,400 | +0.00(+0.00%) |
Dec 30, 2015 | 15.11 | 15.26 | 14.66 | 14.80 | 55,293 | -0.34(-2.25%) |
Dec 29, 2015 | 14.90 | 15.16 | 14.71 | 15.14 | 35,218 | +0.30(+2.02%) |
Dec 28, 2015 | 15.34 | 15.34 | 14.71 | 14.84 | 56,524 | -0.48(-3.13%) |
Dec 24, 2015 | 14.65 | 15.32 | 15.32 | 15.32 | 130,400 | +0.81(+5.58%) |
Dec 23, 2015 | 13.90 | 14.57 | 13.90 | 14.51 | 72,016 | +0.53(+3.79%) |
Dec 22, 2015 | 14.05 | 14.11 | 13.66 | 13.98 | 144,021 | -0.03(-0.21%) |
Dec 21, 2015 | 14.25 | 14.25 | 13.94 | 14.01 | 42,500 | -0.15(-1.06%) |
Dec 18, 2015 | 13.84 | 14.32 | 13.62 | 14.16 | 150,898 | +0.22(+1.58%) |
Dec 17, 2015 | 14.30 | 14.37 | 13.90 | 13.94 | 64,973 | -0.36(-2.52%) |
Dec 16, 2015 | 14.11 | 14.35 | 13.84 | 14.30 | 98,988 | +0.24(+1.71%) |
Dec 15, 2015 | 14.06 | 14.12 | 13.85 | 14.06 | 59,522 | +0.20(+1.44%) |
Dec 14, 2015 | 13.82 | 13.96 | 13.71 | 13.86 | 104,552 | +0.10(+0.73%) |
Dec 11, 2015 | 13.96 | 14.08 | 13.72 | 13.76 | 64,514 | -0.39(-2.76%) |
Dec 10, 2015 | 14.06 | 14.19 | 14.00 | 14.15 | 57,448 | +0.02(+0.14%) |
Dec 09, 2015 | 14.30 | 14.47 | 14.00 | 14.13 | 92,005 | -0.18(-1.26%) |
Dec 08, 2015 | 14.36 | 14.89 | 14.17 | 14.31 | 165,260 | +0.05(+0.35%) |
Dec 07, 2015 | 14.41 | 14.51 | 14.14 | 14.26 | 127,955 | -0.16(-1.11%) |
Dec 04, 2015 | 14.41 | 14.49 | 14.34 | 14.42 | 63,304 | +0.00(+0.00%) |
Dec 03, 2015 | 14.75 | 14.75 | 14.35 | 14.42 | 102,477 | -0.23(-1.57%) |
Dec 02, 2015 | 14.74 | 14.96 | 14.63 | 14.65 | 53,564 | -0.08(-0.54%) |
Dec 01, 2015 | 14.65 | 14.90 | 14.35 | 14.73 | 100,666 | +0.10(+0.68%) |
Nov 30, 2015 | 14.98 | 14.99 | 14.61 | 14.63 | 79,479 | -0.12(-0.81%) |
Nov 27, 2015 | 14.72 | 14.87 | 14.50 | 14.75 | 25,736 | +0.00(+0.00%) |
Nov 25, 2015 | 13.92 | 14.75 | 14.75 | 14.75 | 200,700 | +0.81(+5.81%) |
Nov 24, 2015 | 13.64 | 13.95 | 13.48 | 13.94 | 81,215 | +0.30(+2.20%) |
Nov 23, 2015 | 13.56 | 13.74 | 13.28 | 13.64 | 45,566 | -0.04(-0.29%) |
Nov 20, 2015 | 13.55 | 13.73 | 13.45 | 13.68 | 87,671 | +0.19(+1.41%) |
Nov 19, 2015 | 13.36 | 13.75 | 13.27 | 13.49 | 79,994 | +0.07(+0.52%) |
Nov 18, 2015 | 12.90 | 13.43 | 12.90 | 13.42 | 60,267 | +0.47(+3.63%) |
Nov 17, 2015 | 13.00 | 13.15 | 12.89 | 12.95 | 166,928 | -0.05(-0.38%) |
Nov 16, 2015 | 12.85 | 13.00 | 12.77 | 13.00 | 67,448 | +0.11(+0.85%) |
Nov 13, 2015 | 13.09 | 13.23 | 12.86 | 12.89 | 48,805 | -0.26(-1.98%) |
Nov 12, 2015 | 13.31 | 13.38 | 13.06 | 13.15 | 57,524 | -0.31(-2.30%) |
Nov 11, 2015 | 13.55 | 13.60 | 13.33 | 13.46 | 59,264 | -0.09(-0.66%) |
Nov 10, 2015 | 13.60 | 13.74 | 13.46 | 13.55 | 98,500 | -0.05(-0.37%) |
Nov 09, 2015 | 13.94 | 13.94 | 13.52 | 13.60 | 114,583 | -0.18(-1.31%) |
Nov 06, 2015 | 13.41 | 13.91 | 13.36 | 13.78 | 307,359 | +0.31(+2.30%) |
Nov 05, 2015 | 13.12 | 13.59 | 13.00 | 13.47 | 154,666 | +0.37(+2.82%) |
Nov 04, 2015 | 13.08 | 13.15 | 12.90 | 13.10 | 131,805 | +0.24(+1.87%) |
Nov 03, 2015 | 12.85 | 13.15 | 12.64 | 12.86 | 222,603 | +0.06(+0.47%) |
Nov 02, 2015 | 12.89 | 12.90 | 12.60 | 12.80 | 61,459 | +0.11(+0.87%) |
Oct 30, 2015 | 12.47 | 12.77 | 12.34 | 12.69 | 46,009 | +0.25(+2.01%) |
Oct 29, 2015 | 12.60 | 12.67 | 12.32 | 12.44 | 36,394 | -0.23(-1.82%) |
Oct 28, 2015 | 12.02 | 12.70 | 11.86 | 12.67 | 57,536 | +0.71(+5.94%) |
Oct 27, 2015 | 12.71 | 12.71 | 11.94 | 11.96 | 61,682 | -0.76(-5.97%) |
Oct 26, 2015 | 12.75 | 13.00 | 12.66 | 12.72 | 44,680 | -0.08(-0.63%) |
Oct 23, 2015 | 12.65 | 12.94 | 12.52 | 12.80 | 64,935 | +0.34(+2.73%) |
Oct 22, 2015 | 12.45 | 12.87 | 12.29 | 12.46 | 63,706 | +0.10(+0.81%) |
Oct 21, 2015 | 12.55 | 12.97 | 12.35 | 12.36 | 119,518 | -0.15(-1.20%) |
Oct 20, 2015 | 12.13 | 12.54 | 11.80 | 12.51 | 55,382 | +0.41(+3.39%) |
Oct 19, 2015 | 12.14 | 12.27 | 12.01 | 12.10 | 33,318 | -0.12(-0.98%) |
Oct 16, 2015 | 12.49 | 12.49 | 12.05 | 12.22 | 44,931 | -0.26(-2.08%) |
Oct 15, 2015 | 12.28 | 12.48 | 12.01 | 12.48 | 50,530 | +0.30(+2.46%) |
Oct 14, 2015 | 12.46 | 12.46 | 12.08 | 12.18 | 31,156 | -0.08(-0.65%) |
Oct 13, 2015 | 12.34 | 12.69 | 12.14 | 12.26 | 62,407 | -0.16(-1.29%) |
Oct 12, 2015 | 12.51 | 12.57 | 12.17 | 12.42 | 66,817 | -0.12(-0.96%) |
Oct 09, 2015 | 12.53 | 12.60 | 12.26 | 12.54 | 32,630 | +0.06(+0.48%) |
Oct 08, 2015 | 12.31 | 12.58 | 12.15 | 12.48 | 63,273 | +0.15(+1.22%) |
Oct 07, 2015 | 12.43 | 12.72 | 12.19 | 12.33 | 67,530 | +0.05(+0.41%) |
Oct 06, 2015 | 12.50 | 12.50 | 12.21 | 12.28 | 167,911 | -0.20(-1.60%) |
Oct 05, 2015 | 12.15 | 12.75 | 12.15 | 12.48 | 104,878 | +0.33(+2.72%) |
Oct 02, 2015 | 12.12 | 12.19 | 11.70 | 12.15 | 68,717 | -0.05(-0.41%) |
Oct 01, 2015 | 12.42 | 12.59 | 11.98 | 12.20 | 68,479 | -0.14(-1.13%) |
Sep 30, 2015 | 12.25 | 12.42 | 12.22 | 12.34 | 96,525 | +0.25(+2.07%) |
Sep 29, 2015 | 11.72 | 12.24 | 11.72 | 12.09 | 73,026 | +0.30(+2.54%) |
Sep 28, 2015 | 11.06 | 11.92 | 11.06 | 11.79 | 160,583 | +0.99(+9.17%) |
Sep 25, 2015 | 11.51 | 11.51 | 10.71 | 10.80 | 81,008 | -0.61(-5.35%) |
Sep 24, 2015 | 11.21 | 11.43 | 10.99 | 11.41 | 63,613 | +0.01(+0.09%) |
Sep 23, 2015 | 11.56 | 11.56 | 11.38 | 11.40 | 73,036 | -0.12(-1.04%) |
Sep 22, 2015 | 11.88 | 11.88 | 11.39 | 11.52 | 98,374 | -0.57(-4.71%) |
Sep 21, 2015 | 11.95 | 12.27 | 11.80 | 12.09 | 91,299 | +0.15(+1.26%) |
Sep 18, 2015 | 12.42 | 12.64 | 11.93 | 11.94 | 121,853 | -0.66(-5.24%) |
Sep 17, 2015 | 12.32 | 12.71 | 12.29 | 12.60 | 110,295 | +0.22(+1.78%) |
Sep 16, 2015 | 12.21 | 12.41 | 12.13 | 12.38 | 99,158 | +0.16(+1.31%) |
Sep 15, 2015 | 11.97 | 12.22 | 11.93 | 12.22 | 67,171 | +0.22(+1.83%) |
Sep 14, 2015 | 11.86 | 12.01 | 11.80 | 12.00 | 56,338 | +0.13(+1.10%) |
Sep 11, 2015 | 11.96 | 12.10 | 11.81 | 11.87 | 38,680 | -0.17(-1.41%) |
Sep 10, 2015 | 12.13 | 12.31 | 12.02 | 12.04 | 32,904 | -0.08(-0.66%) |
Sep 09, 2015 | 12.53 | 12.54 | 12.10 | 12.12 | 57,249 | -0.26(-2.10%) |
Sep 08, 2015 | 12.55 | 12.69 | 12.22 | 12.38 | 53,452 | +0.14(+1.14%) |
Sep 04, 2015 | 12.08 | 12.24 | 12.24 | 12.24 | 32,300 | +0.05(+0.41%) |
Sep 03, 2015 | 12.26 | 12.50 | 12.19 | 12.19 | 52,556 | -0.03(-0.25%) |
Sep 02, 2015 | 11.99 | 12.24 | 11.75 | 12.22 | 88,176 | +0.38(+3.21%) |
Sep 01, 2015 | 11.88 | 12.44 | 11.78 | 11.84 | 110,011 | -0.37(-3.03%) |
Aug 31, 2015 | 12.12 | 12.35 | 12.09 | 12.21 | 44,263 | -0.02(-0.16%) |
Aug 28, 2015 | 12.08 | 12.25 | 11.90 | 12.23 | 84,225 | +0.12(+0.99%) |
Aug 27, 2015 | 12.40 | 12.49 | 11.90 | 12.11 | 119,975 | -0.25(-2.02%) |
Aug 26, 2015 | 12.62 | 12.63 | 12.25 | 12.36 | 166,242 | +0.02(+0.16%) |
Aug 25, 2015 | 12.96 | 13.00 | 12.25 | 12.34 | 187,821 | -0.13(-1.04%) |
Aug 24, 2015 | 12.54 | 12.92 | 12.40 | 12.47 | 243,349 | -0.39(-3.03%) |
Aug 21, 2015 | 12.13 | 13.12 | 12.13 | 12.86 | 211,847 | +0.34(+2.72%) |
Aug 20, 2015 | 12.24 | 12.64 | 12.24 | 12.52 | 137,407 | +0.17(+1.38%) |
Aug 19, 2015 | 12.32 | 12.58 | 12.25 | 12.35 | 91,290 | -0.09(-0.72%) |
Aug 18, 2015 | 12.37 | 12.55 | 12.16 | 12.44 | 90,806 | -0.04(-0.32%) |
Aug 17, 2015 | 12.17 | 12.54 | 12.17 | 12.48 | 76,773 | +0.25(+2.04%) |
Aug 14, 2015 | 12.10 | 12.28 | 12.07 | 12.23 | 30,157 | +0.16(+1.33%) |
Aug 13, 2015 | 11.65 | 12.11 | 11.65 | 12.07 | 58,461 | +0.23(+1.94%) |
Aug 12, 2015 | 11.66 | 11.96 | 11.36 | 11.84 | 162,359 | +0.10(+0.85%) |
Aug 11, 2015 | 11.95 | 12.03 | 11.69 | 11.74 | 265,030 | -0.29(-2.41%) |
Aug 10, 2015 | 12.13 | 12.75 | 11.74 | 12.03 | 614,331 | -0.10(-0.82%) |
Aug 07, 2015 | 12.20 | 12.37 | 12.01 | 12.13 | 32,853 | -0.19(-1.54%) |
Aug 06, 2015 | 12.40 | 12.89 | 12.05 | 12.32 | 302,916 | -0.11(-0.88%) |
Aug 05, 2015 | 12.43 | 12.62 | 11.96 | 12.43 | 193,503 | +0.11(+0.89%) |
Aug 04, 2015 | 12.51 | 12.51 | 12.22 | 12.32 | 49,708 | -0.05(-0.40%) |
Aug 03, 2015 | 12.15 | 12.39 | 11.93 | 12.37 | 57,205 | +0.20(+1.64%) |
Jul 31, 2015 | 11.17 | 12.20 | 11.13 | 12.17 | 104,997 | +1.27(+11.65%) |
Jul 30, 2015 | 10.28 | 10.97 | 10.27 | 10.90 | 50,708 | +0.52(+5.01%) |
Jul 29, 2015 | 10.39 | 10.53 | 10.18 | 10.38 | 66,834 | -0.05(-0.48%) |
Jul 28, 2015 | 10.72 | 10.72 | 10.33 | 10.43 | 70,426 | -0.19(-1.79%) |
Jul 27, 2015 | 10.67 | 10.79 | 10.53 | 10.62 | 38,097 | -0.18(-1.67%) |
Jul 24, 2015 | 11.07 | 11.13 | 10.74 | 10.80 | 61,099 | -0.31(-2.79%) |
Jul 23, 2015 | 11.23 | 11.29 | 11.03 | 11.11 | 44,470 | -0.12(-1.07%) |
Jul 22, 2015 | 11.31 | 11.31 | 11.17 | 11.23 | 27,759 | -0.07(-0.62%) |
Jul 21, 2015 | 11.30 | 11.46 | 11.16 | 11.30 | 41,319 | +0.03(+0.27%) |
Jul 20, 2015 | 11.51 | 11.51 | 11.12 | 11.27 | 64,863 | -0.27(-2.34%) |
Jul 17, 2015 | 11.55 | 11.65 | 11.52 | 11.54 | 90,411 | +0.00(+0.00%) |
Jul 16, 2015 | 11.57 | 11.87 | 11.52 | 11.54 | 50,032 | +0.11(+0.96%) |
Jul 15, 2015 | 11.61 | 11.61 | 11.37 | 11.43 | 54,545 | -0.26(-2.22%) |
Jul 14, 2015 | 11.79 | 11.81 | 11.64 | 11.69 | 33,662 | -0.20(-1.68%) |
Jul 13, 2015 | 11.99 | 12.07 | 11.81 | 11.89 | 58,386 | +0.01(+0.08%) |
Jul 10, 2015 | 11.73 | 11.90 | 11.51 | 11.88 | 47,890 | +0.28(+2.41%) |
Jul 09, 2015 | 11.58 | 11.66 | 11.44 | 11.60 | 66,599 | +0.11(+0.96%) |
Jul 08, 2015 | 11.49 | 11.57 | 11.32 | 11.49 | 41,925 | -0.15(-1.29%) |
Jul 07, 2015 | 11.65 | 11.75 | 11.42 | 11.64 | 57,723 | +0.01(+0.09%) |
Jul 06, 2015 | 11.92 | 12.02 | 11.59 | 11.63 | 38,912 | -0.40(-3.33%) |
Jul 02, 2015 | 11.93 | 12.03 | 12.03 | 12.03 | 43,600 | +0.13(+1.09%) |
Jul 01, 2015 | 11.85 | 12.04 | 11.78 | 11.90 | 48,520 | +0.19(+1.62%) |
Jun 30, 2015 | 11.85 | 11.85 | 11.61 | 11.71 | 54,474 | -0.05(-0.43%) |
Jun 29, 2015 | 12.17 | 12.20 | 11.73 | 11.76 | 80,732 | -0.49(-4.00%) |
Jun 26, 2015 | 12.22 | 12.39 | 12.21 | 12.25 | 202,058 | +0.02(+0.16%) |
Jun 25, 2015 | 12.23 | 12.37 | 12.05 | 12.23 | 77,873 | -0.09(-0.73%) |
Jun 24, 2015 | 12.36 | 12.40 | 12.29 | 12.32 | 58,755 | -0.08(-0.65%) |
Jun 23, 2015 | 12.46 | 12.47 | 12.27 | 12.40 | 41,540 | +0.00(+0.00%) |
Jun 22, 2015 | 12.50 | 12.55 | 12.27 | 12.40 | 41,591 | -0.06(-0.48%) |
Jun 19, 2015 | 12.47 | 12.56 | 12.33 | 12.46 | 91,650 | +0.03(+0.24%) |
Jun 18, 2015 | 12.35 | 12.49 | 12.25 | 12.43 | 78,143 | +0.14(+1.14%) |
Jun 17, 2015 | 12.46 | 12.46 | 12.15 | 12.29 | 33,913 | -0.11(-0.89%) |
Jun 16, 2015 | 12.82 | 12.82 | 12.40 | 12.40 | 42,239 | -0.51(-3.95%) |
Jun 15, 2015 | 13.09 | 13.15 | 12.82 | 12.91 | 108,823 | -0.25(-1.90%) |
Jun 12, 2015 | 13.00 | 13.23 | 12.89 | 13.16 | 142,450 | +0.12(+0.92%) |
Jun 11, 2015 | 12.84 | 13.21 | 12.78 | 13.04 | 45,230 | +0.16(+1.24%) |
Jun 10, 2015 | 12.47 | 12.99 | 12.43 | 12.88 | 62,690 | +0.56(+4.55%) |
Jun 09, 2015 | 12.43 | 12.54 | 12.29 | 12.32 | 28,501 | -0.11(-0.88%) |
Jun 08, 2015 | 12.48 | 12.58 | 12.38 | 12.43 | 49,284 | -0.09(-0.72%) |
Jun 05, 2015 | 12.33 | 12.60 | 12.31 | 12.52 | 53,815 | +0.12(+0.97%) |
Jun 04, 2015 | 12.63 | 12.86 | 12.34 | 12.40 | 44,721 | -0.31(-2.44%) |
Jun 03, 2015 | 12.30 | 12.71 | 12.30 | 12.71 | 56,397 | +0.42(+3.42%) |
Jun 02, 2015 | 11.98 | 12.35 | 11.97 | 12.29 | 32,552 | +0.26(+2.16%) |
Jun 01, 2015 | 12.00 | 12.21 | 11.80 | 12.03 | 50,047 | +0.10(+0.84%) |
May 29, 2015 | 11.96 | 12.09 | 11.76 | 11.93 | 46,439 | -0.07(-0.58%) |
May 28, 2015 | 11.60 | 12.07 | 11.60 | 12.00 | 137,606 | +0.38(+3.27%) |
May 27, 2015 | 11.68 | 11.68 | 11.57 | 11.62 | 82,109 | +0.00(+0.00%) |
May 26, 2015 | 11.96 | 12.10 | 11.47 | 11.62 | 54,035 | -0.40(-3.33%) |
May 22, 2015 | 12.27 | 12.02 | 12.02 | 12.02 | 30,100 | -0.23(-1.88%) |
May 21, 2015 | 12.54 | 12.58 | 12.24 | 12.25 | 46,898 | -0.30(-2.39%) |
May 20, 2015 | 12.50 | 12.62 | 12.42 | 12.55 | 115,097 | +0.03(+0.24%) |
May 19, 2015 | 12.58 | 12.58 | 12.37 | 12.52 | 58,737 | -0.08(-0.63%) |
May 18, 2015 | 12.24 | 12.62 | 12.18 | 12.60 | 50,483 | +0.42(+3.45%) |
May 15, 2015 | 11.79 | 12.22 | 11.72 | 12.18 | 130,723 | +0.38(+3.22%) |
May 14, 2015 | 11.56 | 11.95 | 11.53 | 11.80 | 145,098 | +0.27(+2.34%) |
May 13, 2015 | 11.55 | 11.63 | 11.50 | 11.53 | 65,478 | -0.02(-0.17%) |
May 12, 2015 | 11.58 | 11.76 | 11.32 | 11.55 | 40,339 | -0.11(-0.94%) |
May 11, 2015 | 11.69 | 11.87 | 11.59 | 11.66 | 39,609 | -0.02(-0.17%) |
May 08, 2015 | 11.75 | 11.75 | 11.51 | 11.68 | 56,408 | +0.07(+0.60%) |
May 07, 2015 | 11.54 | 11.90 | 11.54 | 11.61 | 39,499 | -0.17(-1.44%) |
May 06, 2015 | 12.03 | 12.05 | 11.73 | 11.78 | 37,591 | -0.17(-1.42%) |
May 05, 2015 | 12.18 | 12.28 | 11.88 | 11.95 | 64,245 | -0.24(-1.97%) |
May 04, 2015 | 12.13 | 12.34 | 12.13 | 12.19 | 50,481 | +0.04(+0.33%) |
May 01, 2015 | 12.07 | 12.18 | 12.05 | 12.15 | 47,539 | +0.11(+0.91%) |
Apr 30, 2015 | 12.00 | 12.09 | 11.97 | 12.04 | 76,820 | -0.11(-0.91%) |
Apr 29, 2015 | 12.45 | 12.47 | 12.12 | 12.15 | 28,232 | -0.31(-2.49%) |
Apr 28, 2015 | 12.00 | 12.49 | 12.00 | 12.46 | 51,992 | +0.62(+5.24%) |
Apr 27, 2015 | 11.96 | 12.20 | 11.69 | 11.84 | 40,107 | -0.04(-0.34%) |
Apr 24, 2015 | 11.91 | 11.96 | 11.84 | 11.88 | 20,427 | -0.02(-0.17%) |
Apr 23, 2015 | 11.73 | 11.99 | 11.73 | 11.90 | 14,423 | +0.11(+0.93%) |
Apr 22, 2015 | 11.71 | 11.83 | 11.60 | 11.79 | 12,120 | +0.08(+0.68%) |
Apr 21, 2015 | 11.91 | 11.91 | 11.63 | 11.71 | 16,091 | -0.10(-0.85%) |
Apr 20, 2015 | 11.39 | 11.85 | 11.39 | 11.81 | 19,730 | +0.46(+4.05%) |
Apr 17, 2015 | 11.84 | 11.84 | 11.31 | 11.35 | 49,998 | -0.57(-4.78%) |
Apr 16, 2015 | 11.91 | 12.00 | 11.85 | 11.92 | 14,531 | +0.05(+0.42%) |
Apr 15, 2015 | 11.76 | 11.97 | 11.71 | 11.87 | 28,999 | +0.19(+1.63%) |
Apr 14, 2015 | 11.65 | 11.82 | 11.65 | 11.68 | 19,096 | +0.05(+0.43%) |
Apr 13, 2015 | 11.76 | 11.89 | 11.49 | 11.63 | 13,314 | -0.11(-0.94%) |
Apr 10, 2015 | 11.93 | 11.94 | 11.70 | 11.74 | 36,945 | -0.13(-1.10%) |
Apr 09, 2015 | 11.74 | 11.91 | 11.66 | 11.87 | 23,356 | +0.14(+1.19%) |
Apr 08, 2015 | 11.47 | 11.75 | 11.45 | 11.73 | 62,921 | +0.42(+3.71%) |
Apr 07, 2015 | 11.78 | 11.78 | 11.29 | 11.31 | 78,704 | -0.50(-4.23%) |
Apr 06, 2015 | 11.74 | 11.99 | 11.74 | 11.81 | 32,104 | -0.03(-0.25%) |
Apr 02, 2015 | 11.76 | 11.84 | 11.84 | 11.84 | 21,200 | +0.05(+0.42%) |
Apr 01, 2015 | 11.25 | 11.81 | 11.18 | 11.79 | 27,918 | +0.50(+4.43%) |
Mar 31, 2015 | 11.40 | 11.52 | 11.14 | 11.29 | 99,194 | -0.15(-1.31%) |
Mar 30, 2015 | 11.28 | 11.47 | 11.12 | 11.44 | 53,700 | +0.17(+1.51%) |
Mar 27, 2015 | 11.01 | 11.29 | 11.01 | 11.27 | 28,337 | +0.23(+2.08%) |
Mar 26, 2015 | 11.39 | 11.40 | 10.98 | 11.04 | 54,364 | -0.36(-3.16%) |
Mar 25, 2015 | 11.91 | 11.97 | 11.36 | 11.40 | 37,680 | -0.54(-4.52%) |
Mar 24, 2015 | 11.85 | 11.98 | 11.83 | 11.94 | 42,806 | +0.03(+0.25%) |
Mar 23, 2015 | 11.76 | 11.97 | 11.76 | 11.91 | 30,154 | +0.17(+1.45%) |
Mar 20, 2015 | 11.57 | 11.88 | 11.46 | 11.74 | 83,078 | +0.25(+2.18%) |
Mar 19, 2015 | 11.36 | 11.52 | 11.36 | 11.49 | 18,836 | +0.12(+1.06%) |
Mar 18, 2015 | 11.35 | 11.42 | 11.24 | 11.37 | 43,446 | -0.02(-0.18%) |
Mar 17, 2015 | 11.26 | 11.45 | 11.17 | 11.39 | 34,095 | +0.04(+0.35%) |
Mar 16, 2015 | 11.34 | 11.52 | 11.26 | 11.35 | 25,217 | +0.03(+0.27%) |
Mar 13, 2015 | 11.22 | 11.38 | 11.05 | 11.32 | 19,260 | +0.13(+1.16%) |
Mar 12, 2015 | 10.96 | 11.23 | 10.96 | 11.19 | 48,153 | +0.33(+3.04%) |
Mar 11, 2015 | 10.95 | 10.99 | 10.83 | 10.86 | 50,073 | -0.09(-0.82%) |
Mar 10, 2015 | 11.04 | 11.04 | 10.83 | 10.95 | 43,008 | -0.17(-1.53%) |
Mar 09, 2015 | 11.01 | 11.19 | 10.97 | 11.12 | 38,933 | +0.09(+0.82%) |
Mar 06, 2015 | 11.33 | 11.56 | 10.86 | 11.03 | 120,962 | -0.41(-3.58%) |
Mar 05, 2015 | 11.32 | 11.47 | 11.20 | 11.44 | 30,453 | +0.10(+0.88%) |
Mar 04, 2015 | 11.34 | 11.51 | 11.25 | 11.34 | 41,430 | -0.02(-0.18%) |
Mar 03, 2015 | 11.45 | 11.45 | 11.25 | 11.36 | 63,085 | -0.25(-2.15%) |