Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.20 | 11.62 | 10.98 | 11.25 | 111,193 | +0.13(+1.17%) |
Mar 30, 2016 | 11.51 | 11.69 | 11.09 | 11.12 | 60,501 | -0.34(-2.97%) |
Mar 29, 2016 | 11.04 | 11.86 | 10.99 | 11.46 | 151,600 | +0.43(+3.90%) |
Mar 28, 2016 | 10.94 | 11.03 | 10.74 | 11.03 | 68,234 | +0.16(+1.47%) |
Mar 24, 2016 | 10.70 | 10.87 | 10.87 | 10.87 | 180,700 | +0.12(+1.12%) |
Mar 23, 2016 | 10.98 | 11.05 | 10.73 | 10.75 | 56,469 | -0.25(-2.27%) |
Mar 22, 2016 | 11.06 | 11.17 | 10.98 | 11.00 | 34,981 | -0.17(-1.52%) |
Mar 21, 2016 | 11.33 | 11.41 | 11.13 | 11.17 | 55,715 | -0.17(-1.50%) |
Mar 18, 2016 | 11.57 | 11.61 | 11.22 | 11.34 | 88,395 | -0.08(-0.70%) |
Mar 17, 2016 | 11.44 | 11.68 | 10.41 | 11.42 | 119,727 | -0.03(-0.26%) |
Mar 16, 2016 | 11.46 | 11.70 | 11.10 | 11.45 | 105,600 | +0.04(+0.35%) |
Mar 15, 2016 | 11.94 | 12.03 | 11.41 | 11.41 | 48,732 | -0.70(-5.78%) |
Mar 14, 2016 | 12.75 | 12.79 | 12.08 | 12.11 | 26,066 | -0.55(-4.34%) |
Mar 11, 2016 | 12.35 | 12.68 | 12.35 | 12.66 | 57,130 | +0.40(+3.26%) |
Mar 10, 2016 | 12.66 | 12.69 | 12.17 | 12.26 | 40,065 | -0.37(-2.93%) |
Mar 09, 2016 | 12.06 | 12.71 | 12.04 | 12.63 | 70,135 | +0.53(+4.38%) |
Mar 08, 2016 | 12.75 | 12.80 | 12.07 | 12.10 | 48,695 | -0.77(-5.98%) |
Mar 07, 2016 | 12.11 | 12.96 | 12.00 | 12.87 | 105,038 | +0.78(+6.45%) |
Mar 04, 2016 | 11.82 | 12.07 | 11.82 | 12.09 | 84,448 | +0.09(+0.75%) |
Mar 03, 2016 | 11.97 | 12.15 | 11.84 | 12.00 | 40,330 | +0.03(+0.25%) |
Mar 02, 2016 | 12.02 | 12.02 | 11.75 | 11.97 | 31,625 | -0.03(-0.25%) |
Mar 01, 2016 | 11.85 | 12.10 | 11.74 | 12.00 | 64,340 | +0.17(+1.44%) |
Feb 29, 2016 | 11.86 | 11.98 | 11.72 | 11.83 | 41,543 | +0.01(+0.08%) |
Feb 26, 2016 | 11.78 | 11.88 | 11.71 | 11.82 | 37,312 | +0.06(+0.51%) |
Feb 25, 2016 | 11.59 | 11.80 | 11.59 | 11.76 | 21,209 | +0.14(+1.20%) |
Feb 24, 2016 | 11.28 | 11.66 | 10.98 | 11.62 | 16,363 | +0.35(+3.11%) |
Feb 23, 2016 | 11.70 | 11.70 | 11.26 | 11.27 | 23,888 | -0.36(-3.10%) |
Feb 22, 2016 | 11.30 | 11.70 | 11.21 | 11.63 | 33,081 | +0.37(+3.29%) |
Feb 19, 2016 | 11.20 | 11.38 | 11.15 | 11.26 | 26,848 | +0.04(+0.36%) |
Feb 18, 2016 | 10.81 | 11.33 | 10.81 | 11.22 | 98,785 | +0.36(+3.31%) |
Feb 17, 2016 | 10.86 | 10.96 | 10.77 | 10.86 | 56,044 | +0.11(+1.02%) |
Feb 16, 2016 | 10.99 | 10.99 | 10.69 | 10.75 | 44,557 | -0.09(-0.83%) |
Feb 12, 2016 | 10.84 | 10.84 | 10.84 | 10.84 | 51,300 | -0.06(-0.55%) |
Feb 11, 2016 | 10.43 | 10.99 | 10.12 | 10.90 | 42,622 | +0.47(+4.51%) |
Feb 10, 2016 | 11.10 | 11.58 | 10.19 | 10.43 | 94,422 | -0.62(-5.61%) |
Feb 09, 2016 | 11.25 | 11.53 | 10.77 | 11.05 | 236,532 | +0.55(+5.24%) |
Feb 08, 2016 | 10.45 | 10.61 | 10.21 | 10.50 | 47,252 | +0.03(+0.29%) |
Feb 05, 2016 | 10.41 | 11.06 | 10.41 | 10.47 | 63,375 | -0.06(-0.57%) |
Feb 04, 2016 | 10.64 | 10.77 | 10.49 | 10.53 | 22,023 | -0.09(-0.85%) |
Feb 03, 2016 | 11.04 | 11.04 | 10.55 | 10.62 | 24,885 | -0.40(-3.63%) |
Feb 02, 2016 | 11.04 | 11.04 | 10.71 | 11.02 | 20,464 | -0.18(-1.61%) |
Feb 01, 2016 | 11.22 | 11.30 | 11.15 | 11.20 | 41,010 | -0.04(-0.36%) |
Jan 29, 2016 | 10.81 | 11.26 | 10.81 | 11.24 | 44,559 | +0.44(+4.07%) |
Jan 28, 2016 | 10.92 | 10.92 | 10.68 | 10.80 | 36,585 | -0.05(-0.46%) |
Jan 27, 2016 | 10.71 | 11.11 | 10.64 | 10.85 | 48,618 | +0.12(+1.12%) |
Jan 26, 2016 | 11.00 | 11.00 | 10.45 | 10.73 | 82,438 | -0.32(-2.90%) |
Jan 25, 2016 | 10.70 | 11.08 | 10.69 | 11.05 | 70,347 | +0.29(+2.70%) |
Jan 22, 2016 | 10.85 | 10.85 | 10.60 | 10.76 | 79,305 | +0.11(+1.03%) |
Jan 21, 2016 | 10.84 | 10.96 | 10.55 | 10.65 | 44,095 | -0.19(-1.75%) |
Jan 20, 2016 | 10.62 | 10.93 | 10.25 | 10.84 | 51,421 | +0.01(+0.09%) |
Jan 19, 2016 | 11.11 | 11.12 | 10.60 | 10.83 | 46,311 | -0.22(-1.99%) |
Jan 15, 2016 | 10.93 | 11.05 | 11.05 | 11.05 | 65,000 | -0.22(-1.95%) |
Jan 14, 2016 | 11.12 | 11.38 | 10.92 | 11.27 | 83,330 | +0.25(+2.27%) |
Jan 13, 2016 | 10.91 | 11.65 | 10.90 | 11.02 | 53,985 | -0.22(-1.96%) |
Jan 12, 2016 | 11.51 | 11.55 | 11.17 | 11.24 | 49,579 | -0.20(-1.75%) |
Jan 11, 2016 | 11.56 | 11.94 | 11.23 | 11.44 | 48,398 | -0.26(-2.22%) |
Jan 08, 2016 | 11.86 | 11.96 | 11.55 | 11.70 | 90,836 | -0.17(-1.43%) |
Jan 07, 2016 | 12.08 | 12.37 | 11.80 | 11.87 | 54,388 | -0.46(-3.73%) |
Jan 06, 2016 | 12.05 | 12.05 | 12.05 | 12.33 | 33,469 | +0.24(+1.99%) |
Jan 05, 2016 | 12.33 | 12.51 | 12.05 | 12.09 | 44,868 | -0.16(-1.31%) |
Jan 04, 2016 | 12.50 | 12.62 | 12.21 | 12.25 | 53,576 | -0.54(-4.22%) |
Dec 31, 2015 | 12.62 | 12.79 | 12.79 | 12.79 | 64,000 | +0.18(+1.43%) |
Dec 30, 2015 | 12.81 | 12.85 | 12.52 | 12.61 | 56,016 | -0.25(-1.94%) |
Dec 29, 2015 | 12.78 | 12.91 | 12.66 | 12.86 | 59,100 | +0.21(+1.66%) |
Dec 28, 2015 | 12.73 | 12.89 | 12.31 | 12.65 | 52,731 | -0.06(-0.47%) |
Dec 24, 2015 | 12.59 | 12.71 | 12.71 | 12.71 | 12,200 | +0.12(+0.95%) |
Dec 23, 2015 | 12.53 | 12.61 | 12.32 | 12.59 | 33,044 | +0.03(+0.24%) |
Dec 22, 2015 | 12.78 | 12.78 | 12.44 | 12.56 | 34,159 | -0.18(-1.41%) |
Dec 21, 2015 | 12.67 | 12.83 | 12.49 | 12.74 | 35,388 | +0.19(+1.51%) |
Dec 18, 2015 | 12.61 | 12.78 | 12.39 | 12.55 | 258,508 | -0.14(-1.10%) |
Dec 17, 2015 | 12.95 | 13.07 | 12.52 | 12.69 | 60,124 | -0.26(-2.01%) |
Dec 16, 2015 | 12.75 | 13.09 | 12.50 | 12.95 | 43,743 | +0.26(+2.05%) |
Dec 15, 2015 | 12.59 | 13.42 | 12.37 | 12.69 | 74,843 | +0.35(+2.84%) |
Dec 14, 2015 | 12.08 | 12.49 | 11.81 | 12.34 | 112,158 | +0.35(+2.92%) |
Dec 11, 2015 | 12.24 | 12.57 | 11.94 | 11.99 | 110,909 | -0.54(-4.31%) |
Dec 10, 2015 | 13.04 | 13.37 | 12.50 | 12.53 | 105,830 | -0.69(-5.22%) |
Dec 09, 2015 | 13.56 | 13.69 | 13.16 | 13.22 | 18,346 | -0.43(-3.15%) |
Dec 08, 2015 | 13.45 | 13.78 | 13.43 | 13.65 | 23,594 | +0.04(+0.29%) |
Dec 07, 2015 | 14.16 | 14.16 | 13.52 | 13.61 | 23,765 | -0.62(-4.36%) |
Dec 04, 2015 | 14.19 | 14.25 | 13.96 | 14.23 | 26,108 | +0.04(+0.28%) |
Dec 03, 2015 | 14.23 | 14.33 | 13.95 | 14.19 | 34,814 | -0.03(-0.21%) |
Dec 02, 2015 | 14.42 | 14.50 | 14.18 | 14.22 | 25,936 | -0.26(-1.80%) |
Dec 01, 2015 | 14.24 | 14.50 | 14.14 | 14.48 | 12,548 | +0.26(+1.83%) |
Nov 30, 2015 | 14.42 | 14.42 | 14.03 | 14.22 | 48,866 | -0.19(-1.32%) |
Nov 27, 2015 | 14.44 | 14.47 | 13.98 | 14.41 | 19,542 | -0.06(-0.41%) |
Nov 25, 2015 | 14.04 | 14.47 | 14.47 | 14.47 | 27,300 | +0.40(+2.84%) |
Nov 24, 2015 | 13.17 | 14.12 | 13.17 | 14.07 | 34,211 | +0.76(+5.71%) |
Nov 23, 2015 | 13.10 | 13.33 | 12.93 | 13.31 | 91,310 | +0.27(+2.07%) |
Nov 20, 2015 | 13.14 | 13.28 | 12.92 | 13.04 | 47,454 | -0.03(-0.23%) |
Nov 19, 2015 | 13.08 | 13.17 | 12.96 | 13.07 | 51,217 | -0.03(-0.23%) |
Nov 18, 2015 | 13.22 | 13.22 | 12.88 | 13.10 | 55,241 | -0.05(-0.38%) |
Nov 17, 2015 | 13.30 | 13.48 | 13.10 | 13.15 | 32,190 | -0.17(-1.28%) |
Nov 16, 2015 | 13.37 | 13.50 | 13.17 | 13.32 | 26,756 | -0.02(-0.15%) |
Nov 13, 2015 | 13.29 | 13.54 | 13.29 | 13.34 | 67,894 | -0.03(-0.22%) |
Nov 12, 2015 | 13.64 | 13.71 | 13.37 | 13.37 | 33,496 | -0.28(-2.05%) |
Nov 11, 2015 | 14.01 | 14.01 | 12.88 | 13.65 | 28,756 | -0.36(-2.57%) |
Nov 10, 2015 | 14.01 | 14.14 | 13.18 | 14.01 | 12,846 | +0.02(+0.14%) |
Nov 09, 2015 | 14.31 | 14.31 | 13.77 | 13.99 | 50,907 | -0.32(-2.24%) |
Nov 06, 2015 | 14.37 | 14.49 | 13.73 | 14.31 | 55,935 | -0.13(-0.90%) |
Nov 05, 2015 | 14.37 | 14.50 | 14.21 | 14.44 | 30,641 | -0.08(-0.55%) |
Nov 04, 2015 | 14.56 | 14.74 | 14.45 | 14.52 | 65,140 | +0.08(+0.55%) |
Nov 03, 2015 | 14.63 | 15.10 | 14.37 | 14.44 | 64,421 | +0.53(+3.81%) |
Nov 02, 2015 | 13.60 | 13.96 | 13.57 | 13.91 | 22,828 | +0.34(+2.51%) |
Oct 30, 2015 | 13.91 | 13.95 | 13.48 | 13.57 | 53,055 | -0.33(-2.37%) |
Oct 29, 2015 | 14.26 | 14.40 | 13.77 | 13.90 | 20,488 | -0.45(-3.14%) |
Oct 28, 2015 | 13.58 | 14.36 | 13.50 | 14.35 | 57,305 | +0.78(+5.75%) |
Oct 27, 2015 | 13.50 | 13.66 | 13.47 | 13.57 | 76,362 | +0.05(+0.37%) |
Oct 26, 2015 | 14.14 | 14.14 | 13.47 | 13.52 | 22,551 | -0.70(-4.92%) |
Oct 23, 2015 | 13.96 | 14.26 | 13.80 | 14.22 | 20,904 | +0.34(+2.45%) |
Oct 22, 2015 | 14.21 | 14.21 | 13.75 | 13.88 | 24,334 | -0.33(-2.32%) |
Oct 21, 2015 | 14.32 | 14.35 | 14.01 | 14.21 | 22,552 | -0.08(-0.56%) |
Oct 20, 2015 | 14.33 | 14.49 | 14.05 | 14.29 | 30,529 | -0.03(-0.21%) |
Oct 19, 2015 | 14.09 | 14.37 | 14.06 | 14.32 | 36,723 | +0.12(+0.85%) |
Oct 16, 2015 | 14.22 | 14.29 | 14.02 | 14.20 | 41,346 | +0.04(+0.28%) |
Oct 15, 2015 | 13.51 | 14.17 | 13.51 | 14.16 | 38,622 | +0.66(+4.89%) |
Oct 14, 2015 | 13.65 | 13.76 | 13.50 | 13.50 | 42,916 | -0.16(-1.17%) |
Oct 13, 2015 | 13.73 | 14.11 | 13.59 | 13.66 | 36,840 | -0.16(-1.16%) |
Oct 12, 2015 | 13.65 | 13.97 | 13.50 | 13.82 | 38,709 | +0.22(+1.62%) |
Oct 09, 2015 | 13.35 | 14.02 | 13.35 | 13.60 | 35,936 | +0.28(+2.10%) |
Oct 08, 2015 | 13.71 | 13.83 | 13.18 | 13.32 | 61,297 | -0.50(-3.62%) |
Oct 07, 2015 | 14.12 | 14.14 | 13.52 | 13.82 | 52,280 | -0.33(-2.33%) |
Oct 06, 2015 | 14.12 | 14.29 | 12.96 | 14.15 | 88,725 | +0.53(+3.89%) |
Oct 05, 2015 | 13.21 | 13.67 | 13.20 | 13.62 | 42,539 | +0.49(+3.73%) |
Oct 02, 2015 | 12.65 | 13.16 | 12.64 | 13.13 | 55,928 | +0.40(+3.14%) |
Oct 01, 2015 | 13.12 | 13.18 | 12.51 | 12.73 | 49,259 | -0.35(-2.68%) |
Sep 30, 2015 | 13.11 | 13.33 | 12.93 | 13.08 | 62,207 | +0.01(+0.08%) |
Sep 29, 2015 | 13.20 | 13.52 | 12.89 | 13.07 | 46,631 | -0.11(-0.83%) |
Sep 28, 2015 | 13.39 | 13.50 | 13.07 | 13.18 | 64,601 | -0.22(-1.64%) |
Sep 25, 2015 | 14.49 | 14.51 | 13.36 | 13.40 | 84,163 | -1.00(-6.94%) |
Sep 24, 2015 | 14.66 | 14.77 | 14.37 | 14.40 | 66,374 | -0.35(-2.37%) |
Sep 23, 2015 | 14.79 | 15.03 | 14.69 | 14.75 | 55,770 | +0.01(+0.07%) |
Sep 22, 2015 | 14.92 | 15.06 | 14.38 | 14.74 | 66,515 | -0.29(-1.93%) |
Sep 21, 2015 | 14.92 | 15.09 | 14.78 | 15.03 | 35,302 | +0.19(+1.28%) |
Sep 18, 2015 | 15.00 | 15.45 | 14.67 | 14.84 | 106,785 | -0.34(-2.24%) |
Sep 17, 2015 | 14.88 | 15.22 | 14.88 | 15.18 | 79,462 | +0.18(+1.20%) |
Sep 16, 2015 | 15.12 | 15.16 | 14.81 | 15.00 | 39,277 | -0.08(-0.53%) |
Sep 15, 2015 | 15.14 | 15.34 | 15.03 | 15.08 | 51,332 | -0.14(-0.92%) |
Sep 14, 2015 | 15.24 | 15.29 | 14.99 | 15.22 | 34,860 | -0.03(-0.20%) |
Sep 11, 2015 | 15.17 | 15.29 | 14.94 | 15.25 | 47,317 | -0.01(-0.07%) |
Sep 10, 2015 | 14.99 | 15.30 | 14.89 | 15.26 | 51,687 | +0.25(+1.67%) |
Sep 09, 2015 | 15.20 | 15.22 | 14.94 | 15.01 | 54,208 | -0.14(-0.92%) |
Sep 08, 2015 | 15.11 | 15.26 | 14.94 | 15.15 | 38,388 | +0.22(+1.47%) |
Sep 04, 2015 | 14.80 | 14.93 | 14.93 | 14.93 | 64,000 | +0.01(+0.07%) |
Sep 03, 2015 | 15.00 | 15.01 | 14.91 | 14.92 | 85,277 | -0.08(-0.53%) |
Sep 02, 2015 | 14.82 | 15.00 | 14.61 | 15.00 | 60,259 | +0.31(+2.11%) |
Sep 01, 2015 | 14.44 | 14.98 | 14.44 | 14.69 | 99,817 | +0.06(+0.41%) |
Aug 31, 2015 | 14.37 | 14.90 | 14.00 | 14.63 | 667,887 | +0.17(+1.18%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.24 | 14.46 | 50,403 | +0.13(+0.91%) |
Aug 27, 2015 | 14.31 | 14.46 | 14.19 | 14.33 | 90,927 | +0.08(+0.56%) |
Aug 26, 2015 | 14.35 | 14.40 | 14.06 | 14.25 | 82,124 | +0.14(+0.99%) |
Aug 25, 2015 | 13.92 | 14.25 | 13.60 | 14.11 | 78,590 | +0.61(+4.52%) |
Aug 24, 2015 | 13.90 | 14.20 | 13.38 | 13.50 | 322,496 | -0.90(-6.25%) |
Aug 21, 2015 | 13.92 | 14.52 | 13.86 | 14.40 | 63,884 | +0.25(+1.77%) |
Aug 20, 2015 | 14.70 | 14.83 | 14.14 | 14.15 | 47,854 | -0.59(-4.00%) |
Aug 19, 2015 | 14.84 | 14.96 | 14.60 | 14.74 | 46,164 | -0.18(-1.21%) |
Aug 18, 2015 | 15.09 | 15.09 | 14.88 | 14.92 | 45,634 | -0.13(-0.86%) |
Aug 17, 2015 | 14.96 | 15.15 | 14.91 | 15.05 | 46,783 | -0.01(-0.07%) |
Aug 14, 2015 | 14.89 | 15.09 | 14.80 | 15.06 | 35,298 | +0.10(+0.67%) |
Aug 13, 2015 | 14.88 | 15.30 | 14.82 | 14.96 | 94,850 | +0.04(+0.27%) |
Aug 12, 2015 | 14.98 | 15.03 | 14.82 | 14.92 | 78,404 | -0.08(-0.53%) |
Aug 11, 2015 | 14.84 | 15.05 | 14.77 | 15.00 | 70,402 | +0.09(+0.60%) |
Aug 10, 2015 | 14.73 | 15.11 | 14.73 | 14.91 | 88,663 | +0.19(+1.29%) |
Aug 07, 2015 | 14.90 | 15.02 | 14.67 | 14.72 | 78,758 | -0.18(-1.21%) |
Aug 06, 2015 | 15.20 | 15.52 | 14.79 | 14.90 | 112,297 | -0.09(-0.60%) |
Aug 05, 2015 | 15.24 | 15.43 | 14.93 | 14.99 | 37,057 | -0.17(-1.12%) |
Aug 04, 2015 | 15.10 | 15.30 | 14.75 | 15.16 | 27,556 | +0.09(+0.60%) |
Aug 03, 2015 | 15.21 | 15.32 | 14.95 | 15.07 | 59,180 | -0.11(-0.72%) |
Jul 31, 2015 | 15.07 | 15.40 | 14.93 | 15.18 | 43,109 | +0.16(+1.07%) |
Jul 30, 2015 | 15.00 | 15.18 | 14.87 | 15.02 | 59,472 | +0.05(+0.33%) |
Jul 29, 2015 | 15.07 | 15.36 | 14.94 | 14.97 | 37,041 | -0.07(-0.47%) |
Jul 28, 2015 | 15.30 | 15.30 | 14.82 | 15.04 | 80,079 | -0.15(-0.99%) |
Jul 27, 2015 | 15.30 | 15.31 | 15.10 | 15.19 | 45,308 | -0.13(-0.85%) |
Jul 24, 2015 | 15.54 | 15.65 | 15.25 | 15.32 | 47,638 | -0.28(-1.79%) |
Jul 23, 2015 | 15.53 | 15.65 | 15.37 | 15.60 | 113,100 | +0.14(+0.91%) |
Jul 22, 2015 | 15.45 | 15.66 | 15.40 | 15.46 | 40,138 | -0.01(-0.06%) |
Jul 21, 2015 | 15.31 | 15.66 | 15.25 | 15.47 | 81,070 | +0.19(+1.24%) |
Jul 20, 2015 | 15.49 | 15.49 | 15.19 | 15.28 | 37,278 | -0.17(-1.10%) |
Jul 17, 2015 | 15.47 | 15.51 | 15.28 | 15.45 | 50,693 | +0.00(+0.00%) |
Jul 16, 2015 | 15.40 | 15.59 | 15.32 | 15.45 | 44,888 | +0.12(+0.78%) |
Jul 15, 2015 | 15.39 | 15.53 | 15.27 | 15.33 | 33,574 | -0.05(-0.33%) |
Jul 14, 2015 | 15.32 | 15.51 | 15.26 | 15.38 | 39,739 | +0.07(+0.46%) |
Jul 13, 2015 | 15.40 | 15.63 | 15.25 | 15.31 | 85,888 | -0.01(-0.07%) |
Jul 10, 2015 | 15.12 | 15.34 | 15.11 | 15.32 | 36,541 | +0.30(+2.00%) |
Jul 09, 2015 | 15.00 | 15.38 | 14.96 | 15.02 | 206,778 | +0.14(+0.94%) |
Jul 08, 2015 | 14.99 | 15.10 | 14.77 | 14.88 | 100,957 | -0.18(-1.20%) |
Jul 07, 2015 | 15.13 | 15.24 | 14.90 | 15.06 | 50,582 | -0.02(-0.13%) |
Jul 06, 2015 | 15.05 | 15.19 | 14.82 | 15.08 | 155,654 | +0.03(+0.20%) |
Jul 02, 2015 | 15.11 | 15.05 | 15.05 | 15.05 | 69,200 | -0.05(-0.33%) |
Jul 01, 2015 | 15.63 | 15.63 | 14.95 | 15.10 | 96,641 | -0.38(-2.45%) |
Jun 30, 2015 | 16.06 | 16.22 | 15.26 | 15.48 | 111,013 | -0.50(-3.13%) |
Jun 29, 2015 | 15.63 | 16.37 | 15.61 | 15.98 | 242,601 | +0.35(+2.24%) |
Jun 26, 2015 | 16.03 | 16.03 | 15.48 | 15.63 | 1,839,126 | -0.32(-2.01%) |
Jun 25, 2015 | 15.78 | 16.00 | 15.53 | 15.95 | 150,452 | +0.31(+1.98%) |
Jun 24, 2015 | 15.06 | 15.84 | 15.03 | 15.64 | 170,008 | +0.53(+3.51%) |
Jun 23, 2015 | 14.98 | 15.13 | 14.93 | 15.11 | 128,349 | +0.20(+1.34%) |
Jun 22, 2015 | 14.73 | 15.14 | 14.70 | 14.91 | 134,437 | +0.27(+1.84%) |
Jun 19, 2015 | 14.49 | 14.71 | 14.35 | 14.64 | 146,425 | +0.21(+1.46%) |
Jun 18, 2015 | 14.41 | 14.67 | 14.38 | 14.43 | 114,833 | +0.16(+1.12%) |
Jun 17, 2015 | 14.42 | 14.66 | 14.17 | 14.27 | 59,719 | -0.11(-0.76%) |
Jun 16, 2015 | 14.88 | 14.88 | 14.31 | 14.38 | 48,064 | +0.17(+1.20%) |
Jun 15, 2015 | 14.47 | 14.62 | 14.11 | 14.21 | 98,774 | -0.22(-1.52%) |
Jun 12, 2015 | 14.58 | 14.75 | 14.37 | 14.43 | 60,834 | -0.10(-0.69%) |
Jun 11, 2015 | 14.87 | 14.92 | 14.51 | 14.53 | 48,055 | -0.32(-2.15%) |
Jun 10, 2015 | 15.00 | 15.03 | 14.80 | 14.85 | 62,417 | -0.13(-0.87%) |
Jun 09, 2015 | 14.92 | 15.01 | 14.74 | 14.98 | 54,053 | +0.11(+0.74%) |
Jun 08, 2015 | 14.76 | 15.17 | 14.76 | 14.87 | 58,967 | -0.02(-0.13%) |
Jun 05, 2015 | 14.93 | 15.08 | 14.83 | 14.89 | 56,816 | -0.08(-0.53%) |
Jun 04, 2015 | 14.97 | 15.07 | 14.83 | 14.97 | 49,265 | -0.03(-0.20%) |
Jun 03, 2015 | 14.68 | 15.12 | 14.68 | 15.00 | 131,144 | +0.18(+1.21%) |
Jun 02, 2015 | 14.85 | 15.00 | 14.67 | 14.82 | 110,413 | -0.08(-0.54%) |
Jun 01, 2015 | 14.85 | 15.08 | 14.69 | 14.90 | 184,597 | +0.07(+0.47%) |
May 29, 2015 | 14.49 | 14.91 | 14.44 | 14.83 | 133,035 | +0.37(+2.56%) |
May 28, 2015 | 14.29 | 14.52 | 14.27 | 14.46 | 60,961 | +0.11(+0.77%) |
May 27, 2015 | 14.25 | 14.40 | 14.25 | 14.35 | 71,767 | +0.09(+0.63%) |
May 26, 2015 | 14.38 | 14.41 | 14.20 | 14.26 | 52,584 | -0.10(-0.70%) |
May 22, 2015 | 14.54 | 14.36 | 14.36 | 14.36 | 46,600 | -0.15(-1.03%) |
May 21, 2015 | 14.29 | 14.64 | 14.27 | 14.51 | 147,450 | +0.19(+1.33%) |
May 20, 2015 | 14.38 | 14.39 | 14.27 | 14.32 | 54,835 | -0.02(-0.14%) |
May 19, 2015 | 14.42 | 14.49 | 14.29 | 14.34 | 62,920 | +0.02(+0.14%) |
May 18, 2015 | 14.14 | 14.50 | 14.14 | 14.32 | 79,758 | +0.07(+0.49%) |
May 15, 2015 | 14.15 | 14.54 | 14.14 | 14.25 | 96,717 | +0.11(+0.78%) |
May 14, 2015 | 14.41 | 14.62 | 14.12 | 14.14 | 74,278 | -0.45(-3.08%) |
May 13, 2015 | 14.25 | 14.69 | 14.08 | 14.59 | 51,171 | +0.33(+2.31%) |
May 12, 2015 | 13.67 | 14.71 | 13.67 | 14.26 | 106,629 | -0.68(-4.55%) |
May 11, 2015 | 14.62 | 15.00 | 14.50 | 14.94 | 77,567 | +0.40(+2.75%) |
May 08, 2015 | 15.69 | 15.69 | 14.46 | 14.54 | 114,515 | +0.45(+3.19%) |
May 07, 2015 | 13.88 | 14.29 | 13.70 | 14.09 | 76,086 | +0.21(+1.51%) |
May 06, 2015 | 14.06 | 14.12 | 13.85 | 13.88 | 132,501 | -0.12(-0.86%) |
May 05, 2015 | 13.95 | 14.10 | 13.66 | 14.00 | 100,712 | +0.07(+0.50%) |
May 04, 2015 | 13.97 | 14.07 | 13.73 | 13.93 | 55,332 | +0.05(+0.36%) |
May 01, 2015 | 13.53 | 13.97 | 13.53 | 13.88 | 34,521 | +0.26(+1.91%) |
Apr 30, 2015 | 13.84 | 14.04 | 13.49 | 13.62 | 43,786 | -0.32(-2.30%) |
Apr 29, 2015 | 13.88 | 14.09 | 13.79 | 13.94 | 35,240 | +0.03(+0.22%) |
Apr 28, 2015 | 13.45 | 14.06 | 13.41 | 13.91 | 58,149 | +0.40(+2.96%) |
Apr 27, 2015 | 14.01 | 14.02 | 13.43 | 13.51 | 57,572 | -0.53(-3.77%) |
Apr 24, 2015 | 13.89 | 14.33 | 13.86 | 14.04 | 41,330 | +0.13(+0.93%) |
Apr 23, 2015 | 13.95 | 14.05 | 13.91 | 13.91 | 31,900 | -0.07(-0.50%) |
Apr 22, 2015 | 13.98 | 14.00 | 13.88 | 13.98 | 60,670 | -0.01(-0.07%) |
Apr 21, 2015 | 14.00 | 14.00 | 13.83 | 13.99 | 18,189 | +0.06(+0.43%) |
Apr 20, 2015 | 14.00 | 14.00 | 13.76 | 13.93 | 42,913 | -0.04(-0.29%) |
Apr 17, 2015 | 13.90 | 13.97 | 13.82 | 13.97 | 26,426 | +0.04(+0.29%) |
Apr 16, 2015 | 13.87 | 14.05 | 13.87 | 13.93 | 29,472 | +0.06(+0.43%) |
Apr 15, 2015 | 13.77 | 14.00 | 13.59 | 13.87 | 72,258 | +0.10(+0.73%) |
Apr 14, 2015 | 13.63 | 14.13 | 13.63 | 13.77 | 44,367 | +0.09(+0.66%) |
Apr 13, 2015 | 13.23 | 13.69 | 13.18 | 13.68 | 62,860 | +0.41(+3.09%) |
Apr 10, 2015 | 13.01 | 13.64 | 13.00 | 13.27 | 88,527 | +0.29(+2.23%) |
Apr 09, 2015 | 13.01 | 13.10 | 12.94 | 12.98 | 33,213 | -0.03(-0.23%) |
Apr 08, 2015 | 12.99 | 13.16 | 12.96 | 13.01 | 41,331 | +0.14(+1.09%) |
Apr 07, 2015 | 13.10 | 13.14 | 12.84 | 12.87 | 52,041 | -0.15(-1.15%) |
Apr 06, 2015 | 13.17 | 13.27 | 13.01 | 13.02 | 52,736 | -0.13(-0.99%) |
Apr 02, 2015 | 12.95 | 13.15 | 13.15 | 13.15 | 47,600 | +0.25(+1.94%) |