Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.97 | 11.06 | 10.92 | 10.98 | 945,029 | +0.05(+0.47%) |
Mar 30, 2016 | 11.05 | 11.12 | 10.84 | 10.93 | 1,073,790 | -0.12(-1.06%) |
Mar 29, 2016 | 10.67 | 11.05 | 10.55 | 11.05 | 2,131,531 | +0.35(+3.28%) |
Mar 28, 2016 | 10.70 | 10.88 | 10.62 | 10.70 | 1,591,118 | -0.02(-0.20%) |
Mar 24, 2016 | 10.95 | 10.72 | 10.72 | 10.72 | 1,349,262 | -0.38(-3.42%) |
Mar 23, 2016 | 11.22 | 11.46 | 10.64 | 11.10 | 2,945,803 | +0.11(+1.00%) |
Mar 22, 2016 | 10.79 | 11.14 | 10.76 | 10.99 | 2,299,365 | +0.15(+1.42%) |
Mar 21, 2016 | 10.89 | 10.99 | 10.82 | 10.84 | 1,734,171 | -0.07(-0.60%) |
Mar 18, 2016 | 11.14 | 11.15 | 10.88 | 10.90 | 1,823,933 | -0.22(-1.97%) |
Mar 17, 2016 | 10.77 | 11.16 | 10.70 | 11.12 | 786,909 | +0.37(+3.39%) |
Mar 16, 2016 | 10.40 | 10.86 | 10.38 | 10.76 | 972,019 | +0.34(+3.30%) |
Mar 15, 2016 | 10.39 | 10.51 | 10.30 | 10.41 | 1,198,038 | -0.02(-0.21%) |
Mar 14, 2016 | 10.47 | 10.47 | 10.29 | 10.43 | 1,076,427 | -0.07(-0.63%) |
Mar 11, 2016 | 10.65 | 10.69 | 10.39 | 10.50 | 1,119,202 | -0.06(-0.55%) |
Mar 10, 2016 | 10.62 | 10.68 | 10.27 | 10.56 | 1,722,841 | -0.04(-0.34%) |
Mar 09, 2016 | 10.35 | 10.59 | 10.18 | 10.59 | 2,401,665 | +0.28(+2.76%) |
Mar 08, 2016 | 10.32 | 10.33 | 10.16 | 10.31 | 1,768,019 | +0.01(+0.07%) |
Mar 07, 2016 | 9.879 | 10.38 | 9.879 | 10.30 | 1,555,798 | +0.42(+4.29%) |
Mar 04, 2016 | 9.835 | 9.916 | 9.726 | 9.879 | 812,334 | +0.05(+0.52%) |
Mar 03, 2016 | 9.631 | 9.865 | 9.625 | 9.828 | 1,114,023 | +0.20(+2.05%) |
Mar 02, 2016 | 9.551 | 9.631 | 9.470 | 9.631 | 969,559 | +0.08(+0.84%) |
Mar 01, 2016 | 9.208 | 9.602 | 9.200 | 9.551 | 1,538,068 | +0.43(+4.72%) |
Feb 29, 2016 | 9.171 | 9.259 | 9.105 | 9.120 | 1,658,138 | -0.04(-0.40%) |
Feb 26, 2016 | 9.010 | 9.171 | 9.010 | 9.156 | 2,596,065 | +0.21(+2.37%) |
Feb 25, 2016 | 9.288 | 9.288 | 8.850 | 8.945 | 1,633,524 | -0.30(-3.24%) |
Feb 24, 2016 | 9.105 | 9.281 | 9.047 | 9.244 | 1,626,125 | +0.07(+0.80%) |
Feb 23, 2016 | 9.295 | 9.346 | 9.145 | 9.171 | 1,275,744 | -0.16(-1.72%) |
Feb 22, 2016 | 9.186 | 9.390 | 9.178 | 9.332 | 929,027 | +0.21(+2.32%) |
Feb 19, 2016 | 9.193 | 9.229 | 9.113 | 9.120 | 659,401 | -0.08(-0.87%) |
Feb 18, 2016 | 8.915 | 9.302 | 8.894 | 9.200 | 1,049,328 | +0.31(+3.45%) |
Feb 17, 2016 | 8.740 | 8.894 | 8.682 | 8.894 | 2,487,262 | +0.20(+2.27%) |
Feb 16, 2016 | 8.901 | 8.901 | 8.675 | 8.696 | 1,609,608 | -0.07(-0.75%) |
Feb 12, 2016 | 8.594 | 8.762 | 8.762 | 8.762 | 1,630,290 | +0.17(+1.95%) |
Feb 11, 2016 | 8.594 | 8.703 | 8.528 | 8.594 | 1,508,516 | -0.15(-1.75%) |
Feb 10, 2016 | 8.945 | 8.945 | 8.718 | 8.748 | 1,335,147 | -0.15(-1.72%) |
Feb 09, 2016 | 8.857 | 9.058 | 8.857 | 8.901 | 1,475,430 | -0.05(-0.57%) |
Feb 08, 2016 | 8.930 | 8.996 | 8.784 | 8.952 | 905,249 | -0.09(-0.97%) |
Feb 05, 2016 | 9.244 | 9.281 | 8.996 | 9.040 | 692,882 | -0.22(-2.37%) |
Feb 04, 2016 | 9.127 | 9.365 | 9.127 | 9.259 | 980,600 | +0.09(+1.04%) |
Feb 03, 2016 | 9.083 | 9.215 | 8.912 | 9.164 | 799,320 | +0.14(+1.54%) |
Feb 02, 2016 | 9.149 | 9.222 | 9.018 | 9.025 | 835,659 | -0.27(-2.91%) |
Feb 01, 2016 | 9.229 | 9.368 | 9.135 | 9.295 | 960,114 | -0.02(-0.24%) |
Jan 29, 2016 | 9.040 | 9.317 | 9.040 | 9.317 | 1,298,764 | +0.33(+3.66%) |
Jan 28, 2016 | 8.930 | 9.072 | 8.857 | 8.988 | 962,064 | +0.20(+2.33%) |
Jan 27, 2016 | 9.003 | 9.054 | 8.766 | 8.784 | 1,607,093 | -0.23(-2.59%) |
Jan 26, 2016 | 8.835 | 9.120 | 8.835 | 9.018 | 2,438,479 | +0.24(+2.75%) |
Jan 25, 2016 | 9.040 | 9.040 | 8.755 | 8.777 | 1,298,474 | -0.26(-2.91%) |
Jan 22, 2016 | 9.149 | 9.346 | 8.945 | 9.040 | 2,144,193 | +0.03(+0.32%) |
Jan 21, 2016 | 9.003 | 9.197 | 8.952 | 9.010 | 1,355,959 | +0.05(+0.57%) |
Jan 20, 2016 | 8.974 | 9.061 | 8.638 | 8.959 | 2,906,812 | -0.08(-0.89%) |
Jan 19, 2016 | 9.178 | 9.266 | 8.923 | 9.040 | 2,079,462 | -0.02(-0.24%) |
Jan 15, 2016 | 9.200 | 9.061 | 9.061 | 9.061 | 2,455,843 | -0.37(-3.87%) |
Jan 14, 2016 | 9.456 | 9.507 | 9.332 | 9.427 | 4,378,883 | +0.04(+0.47%) |
Jan 13, 2016 | 9.784 | 9.901 | 9.302 | 9.383 | 1,915,327 | -0.40(-4.10%) |
Jan 12, 2016 | 9.850 | 9.945 | 9.649 | 9.784 | 2,020,024 | +0.01(+0.07%) |
Jan 11, 2016 | 9.814 | 9.879 | 9.693 | 9.777 | 1,698,028 | +0.00(+0.00%) |
Jan 08, 2016 | 10.14 | 10.19 | 9.755 | 9.777 | 1,501,233 | -0.35(-3.46%) |
Jan 07, 2016 | 10.19 | 10.28 | 10.11 | 10.13 | 1,763,646 | -0.28(-2.67%) |
Jan 06, 2016 | 10.36 | 10.55 | 10.35 | 10.40 | 1,501,862 | -0.15(-1.38%) |
Jan 05, 2016 | 10.46 | 10.60 | 10.32 | 10.55 | 1,311,334 | +0.20(+1.92%) |
Jan 04, 2016 | 10.61 | 10.65 | 10.29 | 10.35 | 1,965,868 | -0.44(-4.09%) |
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%) |