Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.72 | 11.80 | 11.58 | 11.74 | 5,989,400 | -0.02(-0.15%) |
Apr 29, 2015 | 11.56 | 11.85 | 11.54 | 11.76 | 7,800,621 | +0.14(+1.20%) |
Apr 28, 2015 | 11.51 | 11.64 | 11.45 | 11.62 | 5,672,740 | +0.14(+1.18%) |
Apr 27, 2015 | 11.59 | 11.65 | 11.49 | 11.49 | 10,742,847 | -0.04(-0.35%) |
Apr 24, 2015 | 11.57 | 11.60 | 11.40 | 11.53 | 4,255,104 | -0.03(-0.27%) |
Apr 23, 2015 | 11.57 | 11.61 | 11.40 | 11.56 | 5,436,036 | +0.07(+0.59%) |
Apr 22, 2015 | 11.50 | 11.71 | 11.24 | 11.49 | 7,903,224 | +0.20(+1.80%) |
Apr 21, 2015 | 11.36 | 11.48 | 11.25 | 11.29 | 7,749,564 | -0.03(-0.28%) |
Apr 20, 2015 | 11.36 | 11.40 | 11.26 | 11.32 | 5,833,440 | -0.00(-0.04%) |
Apr 17, 2015 | 11.43 | 11.46 | 11.29 | 11.33 | 2,891,884 | -0.17(-1.45%) |
Apr 16, 2015 | 11.54 | 11.56 | 11.36 | 11.49 | 4,371,627 | -0.05(-0.43%) |
Apr 15, 2015 | 11.34 | 11.57 | 11.28 | 11.54 | 8,209,554 | +0.21(+1.83%) |
Apr 14, 2015 | 11.34 | 11.38 | 11.28 | 11.33 | 4,127,370 | -0.14(-1.22%) |
Apr 13, 2015 | 11.36 | 11.48 | 11.26 | 11.47 | 9,898,219 | +0.15(+1.35%) |
Apr 10, 2015 | 11.28 | 11.41 | 11.26 | 11.32 | 5,781,791 | +0.03(+0.28%) |
Apr 09, 2015 | 11.27 | 11.33 | 11.24 | 11.29 | 7,951,843 | +0.02(+0.16%) |
Apr 08, 2015 | 11.27 | 11.31 | 11.22 | 11.27 | 9,851,532 | +0.04(+0.40%) |
Apr 07, 2015 | 11.15 | 11.27 | 11.14 | 11.23 | 12,759,696 | +0.07(+0.61%) |
Apr 06, 2015 | 11.04 | 11.18 | 10.95 | 11.16 | 8,247,502 | +0.06(+0.53%) |
Apr 02, 2015 | 10.97 | 11.10 | 11.10 | 11.10 | 13,363,089 | +0.12(+1.07%) |
Apr 01, 2015 | 10.89 | 11.03 | 10.83 | 10.98 | 11,863,053 | +0.10(+0.95%) |
Mar 31, 2015 | 10.92 | 10.95 | 10.84 | 10.88 | 8,753,546 | -0.09(-0.78%) |
Mar 30, 2015 | 11.05 | 11.13 | 10.89 | 10.96 | 12,118,078 | -0.07(-0.65%) |
Mar 27, 2015 | 10.87 | 11.06 | 10.87 | 11.04 | 20,503,904 | +0.16(+1.49%) |
Mar 26, 2015 | 10.82 | 10.95 | 10.74 | 10.87 | 138,606,960 | +0.05(+0.50%) |
Mar 25, 2015 | 10.94 | 11.01 | 10.75 | 10.82 | 11,108,912 | -0.14(-1.32%) |
Mar 24, 2015 | 11.14 | 11.24 | 10.93 | 10.96 | 5,894,597 | -0.20(-1.78%) |
Mar 23, 2015 | 11.20 | 11.38 | 11.05 | 11.16 | 8,369,173 | -0.02(-0.16%) |
Mar 20, 2015 | 11.17 | 11.28 | 11.15 | 11.18 | 14,625,704 | +0.00(+0.00%) |
Mar 19, 2015 | 11.27 | 11.36 | 11.04 | 11.18 | 4,047,830 | -0.18(-1.55%) |
Mar 18, 2015 | 11.47 | 11.65 | 11.32 | 11.36 | 2,858,101 | -0.18(-1.60%) |
Mar 17, 2015 | 11.35 | 11.55 | 11.23 | 11.54 | 2,717,554 | +0.13(+1.15%) |
Mar 16, 2015 | 11.24 | 11.42 | 11.17 | 11.41 | 2,632,391 | +0.24(+2.18%) |
Mar 13, 2015 | 11.35 | 11.38 | 11.01 | 11.17 | 7,720,710 | -0.32(-2.82%) |
Mar 12, 2015 | 11.33 | 11.62 | 11.27 | 11.49 | 4,753,962 | +0.17(+1.51%) |
Mar 11, 2015 | 11.27 | 11.39 | 11.27 | 11.32 | 1,857,919 | +0.05(+0.44%) |
Mar 10, 2015 | 11.25 | 11.36 | 11.18 | 11.27 | 3,181,376 | -0.10(-0.91%) |
Mar 09, 2015 | 11.48 | 11.51 | 11.32 | 11.38 | 4,193,461 | -0.12(-1.06%) |
Mar 06, 2015 | 11.28 | 11.63 | 11.25 | 11.50 | 3,420,523 | +0.09(+0.79%) |
Mar 05, 2015 | 11.22 | 11.42 | 11.10 | 11.41 | 4,345,639 | +0.18(+1.61%) |
Mar 04, 2015 | 11.27 | 11.29 | 11.05 | 11.23 | 3,951,484 | -0.06(-0.56%) |
Mar 03, 2015 | 11.19 | 11.29 | 11.10 | 11.29 | 2,008,509 | +0.09(+0.76%) |
Mar 02, 2015 | 11.20 | 11.35 | 11.10 | 11.20 | 3,125,041 | +0.00(+0.04%) |
Feb 27, 2015 | 11.18 | 11.27 | 11.14 | 11.20 | 1,039,241 | -0.00(-0.04%) |
Feb 26, 2015 | 11.24 | 11.27 | 11.10 | 11.20 | 1,559,066 | -0.05(-0.44%) |
Feb 25, 2015 | 11.21 | 11.27 | 11.15 | 11.25 | 1,358,788 | +0.01(+0.12%) |
Feb 24, 2015 | 11.21 | 11.30 | 11.17 | 11.24 | 1,177,062 | +0.01(+0.08%) |
Feb 23, 2015 | 11.32 | 11.32 | 11.12 | 11.23 | 1,649,270 | -0.15(-1.35%) |
Feb 20, 2015 | 11.32 | 11.39 | 11.21 | 11.38 | 1,651,981 | +0.10(+0.92%) |
Feb 19, 2015 | 11.28 | 11.37 | 11.20 | 11.28 | 1,989,216 | -0.09(-0.75%) |
Feb 18, 2015 | 11.56 | 11.56 | 11.30 | 11.37 | 3,955,769 | -0.16(-1.37%) |
Feb 17, 2015 | 11.59 | 11.61 | 11.39 | 11.52 | 4,008,172 | +0.05(+0.43%) |
Feb 13, 2015 | 11.40 | 11.47 | 11.47 | 11.47 | 2,582,877 | +0.05(+0.47%) |
Feb 12, 2015 | 11.18 | 11.44 | 11.16 | 11.42 | 2,184,854 | +0.16(+1.44%) |
Feb 11, 2015 | 11.22 | 11.27 | 11.07 | 11.26 | 3,089,828 | +0.07(+0.60%) |
Feb 10, 2015 | 11.15 | 11.25 | 11.06 | 11.19 | 3,071,707 | +0.25(+2.31%) |
Feb 09, 2015 | 11.04 | 11.06 | 10.87 | 10.94 | 1,733,617 | -0.11(-0.98%) |
Feb 06, 2015 | 11.01 | 11.27 | 10.92 | 11.05 | 3,877,950 | +0.07(+0.62%) |
Feb 05, 2015 | 10.86 | 11.01 | 10.81 | 10.98 | 2,183,858 | +0.15(+1.42%) |
Feb 04, 2015 | 10.94 | 10.99 | 10.79 | 10.82 | 2,445,213 | -0.13(-1.15%) |
Feb 03, 2015 | 10.78 | 11.02 | 10.73 | 10.95 | 2,998,200 | +0.13(+1.21%) |
Feb 02, 2015 | 10.75 | 10.89 | 10.68 | 10.82 | 3,206,886 | +0.05(+0.42%) |
Jan 30, 2015 | 10.87 | 10.93 | 10.73 | 10.78 | 4,175,002 | -0.15(-1.40%) |
Jan 29, 2015 | 10.78 | 10.98 | 10.49 | 10.93 | 4,033,701 | +0.17(+1.59%) |
Jan 28, 2015 | 10.90 | 10.98 | 10.75 | 10.76 | 2,887,543 | -0.13(-1.20%) |
Jan 27, 2015 | 10.76 | 11.11 | 10.71 | 10.89 | 2,901,532 | +0.03(+0.25%) |
Jan 26, 2015 | 10.71 | 10.96 | 10.61 | 10.86 | 2,590,116 | +0.17(+1.60%) |
Jan 23, 2015 | 10.84 | 10.84 | 10.67 | 10.69 | 1,456,370 | -0.19(-1.78%) |
Jan 22, 2015 | 10.50 | 10.89 | 10.50 | 10.88 | 1,079,141 | +0.39(+3.69%) |
Jan 21, 2015 | 10.40 | 10.64 | 10.37 | 10.50 | 1,746,350 | +0.08(+0.78%) |
Jan 20, 2015 | 10.44 | 10.75 | 10.33 | 10.41 | 3,864,032 | -0.04(-0.39%) |
Jan 16, 2015 | 10.29 | 10.48 | 10.28 | 10.46 | 4,329,487 | +0.10(+1.00%) |
Jan 15, 2015 | 10.54 | 10.64 | 10.22 | 10.35 | 3,455,731 | -0.22(-2.05%) |
Jan 14, 2015 | 10.64 | 10.71 | 10.41 | 10.57 | 2,134,893 | -0.19(-1.80%) |
Jan 13, 2015 | 10.79 | 10.91 | 10.64 | 10.76 | 2,195,968 | -0.00(-0.04%) |
Jan 12, 2015 | 10.73 | 10.84 | 10.65 | 10.77 | 2,087,430 | -0.00(-0.04%) |
Jan 09, 2015 | 10.89 | 10.90 | 10.72 | 10.77 | 1,607,478 | -0.13(-1.20%) |
Jan 08, 2015 | 10.85 | 11.04 | 10.79 | 10.90 | 1,467,109 | +0.08(+0.75%) |
Jan 07, 2015 | 10.82 | 10.88 | 10.73 | 10.82 | 2,573,337 | +0.04(+0.38%) |
Jan 06, 2015 | 10.90 | 10.92 | 10.69 | 10.78 | 4,602,476 | -0.12(-1.12%) |
Jan 05, 2015 | 11.08 | 11.13 | 10.75 | 10.90 | 2,950,821 | -0.26(-2.34%) |
Jan 02, 2015 | 11.26 | 11.27 | 10.95 | 11.16 | 1,427,402 | -0.05(-0.40%) |
Dec 31, 2014 | 11.38 | 11.21 | 11.21 | 11.21 | 1,378,717 | -0.15(-1.31%) |
Dec 30, 2014 | 11.48 | 11.50 | 11.34 | 11.36 | 1,135,223 | -0.08(-0.71%) |
Dec 29, 2014 | 11.36 | 11.50 | 11.35 | 11.44 | 2,375,390 | +0.03(+0.24%) |
Dec 26, 2014 | 11.50 | 11.50 | 11.38 | 11.41 | 674,356 | -0.09(-0.78%) |
Dec 24, 2014 | 11.47 | 11.50 | 11.50 | 11.50 | 1,213,697 | +0.03(+0.28%) |
Dec 23, 2014 | 11.41 | 11.50 | 11.33 | 11.47 | 2,605,170 | +0.15(+1.35%) |
Dec 22, 2014 | 11.34 | 11.40 | 11.12 | 11.32 | 3,747,513 | +0.05(+0.40%) |
Dec 19, 2014 | 11.29 | 11.54 | 11.20 | 11.27 | 16,686,385 | -0.04(-0.32%) |
Dec 18, 2014 | 11.16 | 11.33 | 11.13 | 11.31 | 3,922,490 | +0.23(+2.12%) |
Dec 17, 2014 | 10.92 | 11.18 | 10.92 | 11.07 | 4,791,930 | +0.14(+1.28%) |
Dec 16, 2014 | 11.06 | 11.21 | 10.92 | 10.93 | 2,914,363 | -0.11(-0.98%) |
Dec 15, 2014 | 11.13 | 11.18 | 10.94 | 11.04 | 2,606,660 | +0.01(+0.12%) |
Dec 12, 2014 | 11.05 | 11.19 | 11.00 | 11.03 | 2,108,907 | -0.10(-0.93%) |
Dec 11, 2014 | 11.20 | 11.40 | 11.05 | 11.13 | 3,790,911 | +0.02(+0.16%) |
Dec 10, 2014 | 11.34 | 11.46 | 11.10 | 11.11 | 1,399,473 | -0.23(-2.03%) |
Dec 09, 2014 | 11.14 | 11.42 | 11.05 | 11.34 | 2,532,434 | +0.05(+0.48%) |
Dec 08, 2014 | 11.31 | 11.33 | 11.13 | 11.29 | 4,979,278 | -0.05(-0.44%) |
Dec 05, 2014 | 11.02 | 11.37 | 11.02 | 11.34 | 2,236,600 | +0.34(+3.07%) |
Dec 04, 2014 | 10.96 | 11.07 | 10.86 | 11.00 | 3,179,926 | +0.08(+0.70%) |
Dec 03, 2014 | 10.97 | 11.09 | 10.91 | 10.92 | 4,113,388 | +0.01(+0.12%) |
Dec 02, 2014 | 10.83 | 11.01 | 10.73 | 10.91 | 3,037,064 | +0.10(+0.92%) |
Dec 01, 2014 | 11.10 | 11.22 | 10.59 | 10.81 | 5,062,818 | -0.29(-2.64%) |
Nov 28, 2014 | 10.92 | 11.31 | 10.84 | 11.10 | 1,582,344 | +0.18(+1.65%) |
Nov 26, 2014 | 10.87 | 10.92 | 10.92 | 10.92 | 1,560,816 | +0.09(+0.83%) |
Nov 25, 2014 | 10.93 | 10.96 | 10.83 | 10.83 | 1,556,191 | -0.10(-0.91%) |
Nov 24, 2014 | 10.73 | 10.98 | 10.68 | 10.93 | 1,856,138 | +0.22(+2.02%) |
Nov 21, 2014 | 10.80 | 10.92 | 10.68 | 10.72 | 1,608,607 | +0.03(+0.25%) |
Nov 20, 2014 | 10.63 | 10.76 | 10.60 | 10.69 | 1,654,139 | -0.00(-0.04%) |
Nov 19, 2014 | 10.73 | 10.82 | 10.60 | 10.69 | 1,802,739 | -0.00(-0.04%) |
Nov 18, 2014 | 10.84 | 10.84 | 10.69 | 10.70 | 1,299,778 | -0.12(-1.12%) |
Nov 17, 2014 | 10.87 | 10.87 | 10.62 | 10.82 | 2,201,134 | +0.02(+0.17%) |
Nov 14, 2014 | 10.70 | 10.82 | 10.70 | 10.80 | 2,465,324 | +0.06(+0.59%) |
Nov 13, 2014 | 10.65 | 10.80 | 10.63 | 10.74 | 2,550,079 | -0.02(-0.17%) |
Nov 12, 2014 | 10.71 | 10.81 | 10.60 | 10.76 | 2,086,782 | -0.04(-0.33%) |
Nov 11, 2014 | 10.81 | 10.92 | 10.71 | 10.79 | 1,460,060 | -0.00(-0.04%) |
Nov 10, 2014 | 10.84 | 10.93 | 10.71 | 10.80 | 3,396,349 | -0.01(-0.08%) |
Nov 07, 2014 | 11.04 | 11.04 | 10.80 | 10.81 | 1,332,269 | -0.15(-1.36%) |
Nov 06, 2014 | 10.73 | 11.03 | 10.71 | 10.96 | 2,241,835 | +0.18(+1.67%) |
Nov 05, 2014 | 10.73 | 10.80 | 10.62 | 10.78 | 2,434,478 | +0.14(+1.27%) |
Nov 04, 2014 | 10.70 | 10.78 | 10.56 | 10.64 | 3,270,403 | -0.18(-1.67%) |
Nov 03, 2014 | 10.59 | 10.82 | 10.44 | 10.82 | 4,052,169 | +0.17(+1.61%) |
Oct 31, 2014 | 10.64 | 10.78 | 10.54 | 10.65 | 2,747,293 | +0.08(+0.77%) |
Oct 30, 2014 | 10.58 | 10.68 | 10.50 | 10.57 | 2,558,450 | -0.02(-0.17%) |
Oct 29, 2014 | 10.53 | 10.61 | 10.46 | 10.59 | 2,888,585 | +0.09(+0.86%) |
Oct 28, 2014 | 10.44 | 10.64 | 10.34 | 10.50 | 3,328,340 | +0.19(+1.88%) |
Oct 27, 2014 | 10.44 | 10.46 | 10.25 | 10.30 | 6,429,620 | -0.15(-1.42%) |
Oct 24, 2014 | 10.51 | 10.59 | 10.27 | 10.45 | 3,011,632 | +0.07(+0.65%) |
Oct 23, 2014 | 10.36 | 10.41 | 10.18 | 10.38 | 2,559,980 | +0.19(+1.90%) |
Oct 22, 2014 | 10.27 | 10.37 | 10.10 | 10.19 | 1,962,172 | -0.10(-0.96%) |
Oct 21, 2014 | 9.968 | 10.34 | 9.968 | 10.29 | 2,585,108 | +0.20(+1.97%) |
Oct 20, 2014 | 9.838 | 10.09 | 9.838 | 10.09 | 4,149,014 | +0.21(+2.10%) |
Oct 17, 2014 | 9.869 | 9.950 | 9.829 | 9.883 | 6,100,886 | +0.05(+0.55%) |
Oct 16, 2014 | 9.698 | 9.896 | 9.680 | 9.829 | 6,888,613 | -0.02(-0.23%) |
Oct 15, 2014 | 9.977 | 10.01 | 9.693 | 9.851 | 7,553,226 | -0.27(-2.67%) |
Oct 14, 2014 | 10.14 | 10.28 | 10.05 | 10.12 | 3,561,633 | +0.00(+0.00%) |
Oct 13, 2014 | 9.977 | 10.22 | 9.973 | 10.12 | 3,067,011 | +0.08(+0.76%) |
Oct 10, 2014 | 10.09 | 10.17 | 10.03 | 10.04 | 2,049,597 | -0.09(-0.89%) |
Oct 09, 2014 | 10.37 | 10.37 | 10.03 | 10.14 | 2,726,067 | -0.12(-1.19%) |
Oct 08, 2014 | 9.968 | 10.44 | 9.968 | 10.26 | 3,657,965 | +0.10(+1.02%) |
Oct 07, 2014 | 10.17 | 10.25 | 10.04 | 10.15 | 3,346,374 | -0.05(-0.53%) |
Oct 06, 2014 | 10.50 | 10.54 | 10.19 | 10.21 | 2,680,254 | -0.27(-2.54%) |
Oct 03, 2014 | 10.54 | 10.58 | 10.37 | 10.47 | 3,517,550 | -0.05(-0.47%) |
Oct 02, 2014 | 10.52 | 10.64 | 10.51 | 10.52 | 6,923,272 | -0.05(-0.43%) |
Oct 01, 2014 | 10.47 | 10.64 | 10.42 | 10.57 | 8,684,650 | +0.01(+0.09%) |
Sep 30, 2014 | 10.42 | 10.63 | 10.39 | 10.56 | 9,100,738 | +0.09(+0.82%) |
Sep 29, 2014 | 10.43 | 10.57 | 10.33 | 10.47 | 10,718,742 | -0.01(-0.09%) |
Sep 26, 2014 | 10.45 | 10.54 | 10.33 | 10.48 | 5,554,689 | +0.09(+0.87%) |
Sep 25, 2014 | 10.17 | 10.55 | 10.12 | 10.39 | 18,699,074 | -0.01(-0.13%) |