Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.465 | 9.513 | 9.457 | 9.513 | 20,025 | +0.31(+3.35%) |
Jan 28, 2016 | 9.263 | 9.271 | 9.205 | 9.205 | 8,553 | -0.06(-0.62%) |
Jan 27, 2016 | 9.311 | 9.388 | 9.247 | 9.263 | 19,436 | -0.19(-2.05%) |
Jan 26, 2016 | 9.432 | 9.481 | 9.432 | 9.457 | 21,911 | -0.23(-2.33%) |
Jan 25, 2016 | 9.755 | 9.757 | 9.683 | 9.683 | 13,990 | -0.22(-2.20%) |
Jan 22, 2016 | 9.852 | 9.926 | 9.852 | 9.900 | 15,149 | +0.04(+0.41%) |
Jan 21, 2016 | 9.828 | 9.917 | 9.828 | 9.860 | 7,752 | -0.14(-1.37%) |
Jan 20, 2016 | 9.828 | 9.997 | 9.715 | 9.997 | 48,956 | -0.15(-1.43%) |
Jan 19, 2016 | 10.18 | 10.18 | 10.11 | 10.14 | 20,745 | +0.31(+3.12%) |
Jan 15, 2016 | 9.860 | 9.836 | 9.836 | 9.836 | 5,205 | -0.44(-4.24%) |
Jan 14, 2016 | 10.06 | 10.30 | 10.06 | 10.27 | 22,557 | +0.34(+3.41%) |
Jan 13, 2016 | 10.05 | 10.06 | 9.933 | 9.933 | 3,309 | -0.28(-2.76%) |
Jan 12, 2016 | 10.32 | 10.38 | 10.17 | 10.22 | 26,130 | +0.07(+0.72%) |
Jan 11, 2016 | 10.25 | 10.25 | 10.13 | 10.14 | 10,824 | -0.15(-1.41%) |
Jan 08, 2016 | 10.36 | 10.39 | 10.26 | 10.29 | 21,723 | +0.10(+1.03%) |
Jan 07, 2016 | 10.26 | 10.52 | 10.16 | 10.18 | 16,717 | -0.58(-5.40%) |
Jan 06, 2016 | 10.77 | 10.78 | 10.73 | 10.76 | 6,516 | -0.08(-0.74%) |
Jan 05, 2016 | 10.88 | 10.88 | 10.80 | 10.84 | 10,973 | +0.25(+2.36%) |
Jan 04, 2016 | 10.54 | 10.93 | 10.50 | 10.59 | 54,333 | -0.89(-7.73%) |
Dec 31, 2015 | 11.56 | 11.48 | 11.48 | 11.48 | 32,222 | -0.02(-0.14%) |
Dec 30, 2015 | 11.57 | 11.59 | 11.50 | 11.50 | 32,752 | -0.08(-0.73%) |
Dec 29, 2015 | 11.65 | 11.65 | 11.56 | 11.58 | 37,643 | +0.01(+0.10%) |
Dec 28, 2015 | 11.38 | 11.59 | 11.38 | 11.57 | 27,548 | -0.40(-3.30%) |
Dec 24, 2015 | 11.94 | 11.97 | 11.97 | 11.97 | 38,047 | -0.05(-0.40%) |
Dec 23, 2015 | 11.98 | 12.07 | 11.96 | 12.01 | 42,262 | -0.09(-0.73%) |
Dec 22, 2015 | 12.06 | 12.12 | 12.06 | 12.10 | 16,443 | +0.04(+0.33%) |
Dec 21, 2015 | 12.00 | 12.09 | 11.94 | 12.06 | 105,982 | +0.38(+3.25%) |
Dec 18, 2015 | 11.63 | 11.72 | 11.45 | 11.68 | 1,268,857 | +0.31(+2.73%) |
Dec 17, 2015 | 11.59 | 11.59 | 11.34 | 11.37 | 267,841 | -0.17(-1.44%) |
Dec 16, 2015 | 11.38 | 11.58 | 11.33 | 11.54 | 67,358 | +0.19(+1.64%) |
Dec 15, 2015 | 11.41 | 11.46 | 11.35 | 11.35 | 48,614 | -0.13(-1.14%) |
Dec 14, 2015 | 11.30 | 11.48 | 11.30 | 11.48 | 114,293 | +0.48(+4.39%) |
Dec 11, 2015 | 11.07 | 11.08 | 10.97 | 11.00 | 36,193 | -0.21(-1.91%) |
Dec 10, 2015 | 11.24 | 11.24 | 11.17 | 11.21 | 26,372 | -0.03(-0.25%) |
Dec 09, 2015 | 11.27 | 11.34 | 11.24 | 11.24 | 37,544 | -0.03(-0.31%) |
Dec 08, 2015 | 11.15 | 11.31 | 11.15 | 11.28 | 39,651 | -0.11(-0.97%) |
Dec 07, 2015 | 11.49 | 11.49 | 11.37 | 11.39 | 84,237 | -0.28(-2.43%) |
Dec 04, 2015 | 11.54 | 11.68 | 11.51 | 11.67 | 49,959 | -0.03(-0.24%) |
Dec 03, 2015 | 11.75 | 11.75 | 11.70 | 11.70 | 52,770 | +0.03(+0.24%) |
Dec 02, 2015 | 11.68 | 11.81 | 11.66 | 11.67 | 69,308 | +0.46(+4.06%) |
Dec 01, 2015 | 11.35 | 11.35 | 11.20 | 11.21 | 6,022 | -0.06(-0.55%) |
Nov 30, 2015 | 11.11 | 11.28 | 11.11 | 11.28 | 65,626 | +0.22(+2.00%) |
Nov 27, 2015 | 11.05 | 11.07 | 11.02 | 11.06 | 14,370 | -0.68(-5.76%) |
Nov 25, 2015 | 11.73 | 11.73 | 11.73 | 11.73 | 22,749 | +0.03(+0.29%) |
Nov 24, 2015 | 11.65 | 11.70 | 11.64 | 11.70 | 1,580 | -0.02(-0.18%) |
Nov 23, 2015 | 11.70 | 11.73 | 11.67 | 11.72 | 15,504 | -0.11(-0.93%) |
Nov 20, 2015 | 11.84 | 11.85 | 11.81 | 11.83 | 11,935 | +0.06(+0.47%) |
Nov 19, 2015 | 11.82 | 11.84 | 11.77 | 11.77 | 114,537 | +0.01(+0.12%) |
Nov 18, 2015 | 11.70 | 11.77 | 11.70 | 11.76 | 5,797 | +0.01(+0.12%) |
Nov 17, 2015 | 11.81 | 11.82 | 11.68 | 11.75 | 143,532 | -0.14(-1.16%) |
Nov 16, 2015 | 11.84 | 11.99 | 11.77 | 11.88 | 93,279 | +0.36(+3.13%) |
Nov 13, 2015 | 11.37 | 11.55 | 11.35 | 11.52 | 251,689 | -0.05(-0.44%) |
Nov 12, 2015 | 11.76 | 11.76 | 11.58 | 11.57 | 20,564 | -0.41(-3.40%) |
Nov 11, 2015 | 11.99 | 12.04 | 11.93 | 11.98 | 214,074 | +0.10(+0.81%) |
Nov 10, 2015 | 11.89 | 11.91 | 11.87 | 11.88 | 6,852 | +0.03(+0.23%) |
Nov 09, 2015 | 12.06 | 12.06 | 11.86 | 11.86 | 24,082 | -0.01(-0.12%) |
Nov 06, 2015 | 11.67 | 11.87 | 11.67 | 11.87 | 25,881 | +0.20(+1.71%) |
Nov 05, 2015 | 11.77 | 11.77 | 11.61 | 11.67 | 66,609 | +0.37(+3.30%) |
Nov 04, 2015 | 11.40 | 11.40 | 11.30 | 11.30 | 11,782 | +0.36(+3.28%) |
Nov 03, 2015 | 10.90 | 10.99 | 10.90 | 10.94 | 5,288 | -0.04(-0.38%) |
Nov 02, 2015 | 10.95 | 10.98 | 10.94 | 10.98 | 5,180 | -0.10(-0.87%) |
Oct 30, 2015 | 11.08 | 11.09 | 11.04 | 11.08 | 19,104 | +0.10(+0.94%) |
Oct 29, 2015 | 11.04 | 11.06 | 10.97 | 10.97 | 7,974 | +0.07(+0.63%) |
Oct 28, 2015 | 11.00 | 11.03 | 10.88 | 10.90 | 9,363 | -0.16(-1.44%) |
Oct 27, 2015 | 11.06 | 11.10 | 11.05 | 11.06 | 9,192 | -0.08(-0.74%) |
Oct 26, 2015 | 11.27 | 11.27 | 11.12 | 11.15 | 5,245 | -0.28(-2.42%) |
Oct 23, 2015 | 11.30 | 11.44 | 11.30 | 11.42 | 27,817 | +0.23(+2.10%) |
Oct 22, 2015 | 11.08 | 11.20 | 11.08 | 11.19 | 8,501 | +0.27(+2.47%) |
Oct 21, 2015 | 10.97 | 10.98 | 10.92 | 10.92 | 19,403 | -0.21(-1.86%) |
Oct 20, 2015 | 11.11 | 11.12 | 11.08 | 11.12 | 10,825 | +0.17(+1.51%) |
Oct 19, 2015 | 11.08 | 11.08 | 10.95 | 10.96 | 21,184 | -0.26(-2.28%) |
Oct 16, 2015 | 11.15 | 11.24 | 11.11 | 11.21 | 23,762 | +0.03(+0.31%) |
Oct 15, 2015 | 11.01 | 11.19 | 11.01 | 11.18 | 28,338 | +0.46(+4.25%) |
Oct 14, 2015 | 10.66 | 10.75 | 10.66 | 10.72 | 3,287 | -0.12(-1.08%) |
Oct 13, 2015 | 10.83 | 10.86 | 10.74 | 10.84 | 20,147 | -0.15(-1.32%) |
Oct 12, 2015 | 11.14 | 11.14 | 10.95 | 10.99 | 29,957 | +0.38(+3.58%) |
Oct 09, 2015 | 10.66 | 10.71 | 10.60 | 10.61 | 19,599 | -0.17(-1.54%) |
Oct 08, 2015 | 10.56 | 10.81 | 10.55 | 10.77 | 40,375 | -0.24(-2.19%) |
Oct 07, 2015 | 11.17 | 11.17 | 10.95 | 11.01 | 34,097 | +0.34(+3.17%) |
Oct 06, 2015 | 10.81 | 10.81 | 10.67 | 10.68 | 21,292 | -0.13(-1.21%) |
Oct 05, 2015 | 10.77 | 10.85 | 10.65 | 10.81 | 13,926 | +0.19(+1.75%) |
Oct 02, 2015 | 10.50 | 10.64 | 10.50 | 10.62 | 10,947 | +0.27(+2.60%) |
Oct 01, 2015 | 10.38 | 10.38 | 10.34 | 10.35 | 7,969 | +0.05(+0.47%) |
Sep 30, 2015 | 10.46 | 10.46 | 10.26 | 10.30 | 31,299 | +0.08(+0.74%) |
Sep 29, 2015 | 10.25 | 10.32 | 10.21 | 10.23 | 13,099 | +0.03(+0.34%) |
Sep 28, 2015 | 10.27 | 10.27 | 10.19 | 10.19 | 15,923 | -0.05(-0.47%) |
Sep 25, 2015 | 10.37 | 10.37 | 10.24 | 10.24 | 50,400 | -0.08(-0.74%) |
Sep 24, 2015 | 10.17 | 10.34 | 10.17 | 10.32 | 80,560 | +0.08(+0.74%) |
Sep 23, 2015 | 10.34 | 10.41 | 10.24 | 10.24 | 86,007 | -0.12(-1.13%) |
Sep 22, 2015 | 10.41 | 10.48 | 10.36 | 10.36 | 158,421 | -0.15(-1.38%) |
Sep 21, 2015 | 10.32 | 10.57 | 10.32 | 10.50 | 68,388 | +0.23(+2.22%) |
Sep 18, 2015 | 10.40 | 10.44 | 10.23 | 10.28 | 114,842 | -0.37(-3.44%) |
Sep 17, 2015 | 10.52 | 10.84 | 10.44 | 10.64 | 79,935 | -0.23(-2.09%) |
Sep 16, 2015 | 10.78 | 10.90 | 10.77 | 10.87 | 30,168 | +0.28(+2.61%) |
Sep 15, 2015 | 10.46 | 10.62 | 10.46 | 10.59 | 8,995 | +0.12(+1.19%) |
Sep 14, 2015 | 10.38 | 10.52 | 10.35 | 10.47 | 169,688 | -0.18(-1.68%) |
Sep 11, 2015 | 10.53 | 10.68 | 10.50 | 10.65 | 13,713 | +0.08(+0.72%) |
Sep 10, 2015 | 10.63 | 10.73 | 10.42 | 10.57 | 71,861 | +0.12(+1.12%) |
Sep 09, 2015 | 10.54 | 10.59 | 10.30 | 10.46 | 176,557 | -0.17(-1.62%) |
Sep 08, 2015 | 10.57 | 10.65 | 10.52 | 10.63 | 55,541 | +0.92(+9.53%) |
Sep 04, 2015 | 9.807 | 9.703 | 9.703 | 9.703 | 33,472 | -0.49(-4.81%) |
Sep 03, 2015 | 10.28 | 10.38 | 10.18 | 10.19 | 19,192 | +0.12(+1.23%) |
Sep 02, 2015 | 10.15 | 10.30 | 10.01 | 10.07 | 227,947 | +0.04(+0.41%) |
Sep 01, 2015 | 10.10 | 10.42 | 9.882 | 10.03 | 229,652 | -0.18(-1.76%) |
Aug 31, 2015 | 10.39 | 10.50 | 10.18 | 10.21 | 113,266 | -0.19(-1.79%) |
Aug 28, 2015 | 10.26 | 10.41 | 10.26 | 10.39 | 53,172 | -0.21(-1.95%) |
Aug 27, 2015 | 10.13 | 10.60 | 10.12 | 10.60 | 217,611 | +0.87(+8.94%) |
Aug 26, 2015 | 9.317 | 9.731 | 9.261 | 9.731 | 97,360 | +0.26(+2.77%) |
Aug 25, 2015 | 9.841 | 10.08 | 9.468 | 9.468 | 104,004 | -0.10(-1.08%) |
Aug 24, 2015 | 10.56 | 10.56 | 8.972 | 9.572 | 100,475 | -1.49(-13.47%) |
Aug 21, 2015 | 11.16 | 11.21 | 11.06 | 11.06 | 14,190 | -0.30(-2.67%) |
Aug 20, 2015 | 11.62 | 11.62 | 11.37 | 11.37 | 85,956 | -0.25(-2.14%) |
Aug 19, 2015 | 11.82 | 11.84 | 11.61 | 11.61 | 52,201 | -0.13(-1.12%) |
Aug 18, 2015 | 11.86 | 11.86 | 11.71 | 11.75 | 52,040 | -0.57(-4.60%) |
Aug 17, 2015 | 12.35 | 12.39 | 12.23 | 12.31 | 75,829 | -0.18(-1.44%) |
Aug 14, 2015 | 12.63 | 12.63 | 12.48 | 12.49 | 24,740 | -0.10(-0.78%) |
Aug 13, 2015 | 12.55 | 12.60 | 12.54 | 12.59 | 26,376 | +0.15(+1.24%) |
Aug 12, 2015 | 12.42 | 12.45 | 12.28 | 12.44 | 184,444 | -0.37(-2.91%) |
Aug 11, 2015 | 12.71 | 12.86 | 12.71 | 12.81 | 165,072 | -0.51(-3.83%) |
Aug 10, 2015 | 13.08 | 13.34 | 13.08 | 13.32 | 35,875 | +0.65(+5.12%) |
Aug 07, 2015 | 12.71 | 12.75 | 12.67 | 12.67 | 76,465 | +0.17(+1.38%) |
Aug 06, 2015 | 12.65 | 12.65 | 12.49 | 12.50 | 27,095 | -0.09(-0.71%) |
Aug 05, 2015 | 12.70 | 12.70 | 12.59 | 12.59 | 10,711 | -0.31(-2.41%) |
Aug 04, 2015 | 12.90 | 12.91 | 12.88 | 12.90 | 34,286 | +0.35(+2.75%) |
Aug 03, 2015 | 12.53 | 12.66 | 12.42 | 12.55 | 97,303 | -0.04(-0.33%) |
Jul 31, 2015 | 12.51 | 12.62 | 12.51 | 12.59 | 65,423 | -0.14(-1.14%) |
Jul 30, 2015 | 12.66 | 12.74 | 12.57 | 12.74 | 171,284 | -0.26(-2.02%) |
Jul 29, 2015 | 12.93 | 13.04 | 12.86 | 13.00 | 29,424 | +0.08(+0.64%) |
Jul 28, 2015 | 12.51 | 12.92 | 12.51 | 12.92 | 194,851 | +0.44(+3.54%) |
Jul 27, 2015 | 12.35 | 12.95 | 11.85 | 12.48 | 133,315 | -1.15(-8.46%) |
Jul 24, 2015 | 13.63 | 13.67 | 13.58 | 13.63 | 78,295 | -0.31(-2.23%) |
Jul 23, 2015 | 13.91 | 14.08 | 13.91 | 13.94 | 165,303 | +0.23(+1.66%) |
Jul 22, 2015 | 13.77 | 13.77 | 13.66 | 13.71 | 107,344 | -0.07(-0.50%) |
Jul 21, 2015 | 13.80 | 13.89 | 13.78 | 13.78 | 72,735 | -0.04(-0.30%) |
Jul 20, 2015 | 13.87 | 14.00 | 13.82 | 13.82 | 48,186 | -0.43(-3.00%) |
Jul 17, 2015 | 14.36 | 14.36 | 14.12 | 14.25 | 79,553 | +0.17(+1.18%) |
Jul 16, 2015 | 13.79 | 14.09 | 13.79 | 14.09 | 219,655 | +0.52(+3.87%) |
Jul 15, 2015 | 13.66 | 13.74 | 13.54 | 13.56 | 198,392 | -0.25(-1.80%) |
Jul 14, 2015 | 13.91 | 13.91 | 13.75 | 13.81 | 89,623 | -0.46(-3.24%) |
Jul 13, 2015 | 14.22 | 14.31 | 14.11 | 14.27 | 737,236 | -0.56(-3.77%) |
Jul 10, 2015 | 14.94 | 14.94 | 14.37 | 14.83 | 1,236,560 | +0.57(+3.97%) |
Jul 09, 2015 | 12.69 | 14.26 | 12.69 | 14.26 | 1,030,679 | +2.18(+18.05%) |
Jul 08, 2015 | 12.34 | 12.48 | 12.03 | 12.08 | 596,051 | -1.58(-11.57%) |
Jul 07, 2015 | 13.65 | 13.67 | 13.11 | 13.66 | 540,913 | -0.14(-1.00%) |
Jul 06, 2015 | 13.80 | 13.89 | 13.73 | 13.80 | 316,926 | +0.16(+1.16%) |
Jul 02, 2015 | 13.55 | 13.64 | 13.64 | 13.64 | 45,064 | -0.14(-1.05%) |
Jul 01, 2015 | 13.79 | 13.84 | 13.62 | 13.79 | 182,454 | -0.52(-3.62%) |
Jun 30, 2015 | 14.53 | 14.60 | 14.26 | 14.31 | 146,339 | +0.87(+6.47%) |
Jun 29, 2015 | 13.26 | 13.73 | 13.26 | 13.44 | 226,910 | +0.19(+1.41%) |
Jun 26, 2015 | 13.80 | 13.80 | 13.22 | 13.25 | 88,998 | -1.26(-8.70%) |
Jun 25, 2015 | 14.75 | 14.75 | 14.51 | 14.51 | 160,459 | -0.59(-3.93%) |
Jun 24, 2015 | 15.32 | 15.32 | 15.07 | 15.11 | 258,296 | +0.28(+1.91%) |
Jun 23, 2015 | 14.79 | 14.85 | 14.73 | 14.82 | 33,024 | +0.42(+2.92%) |
Jun 22, 2015 | 14.49 | 14.53 | 14.40 | 14.40 | 36,467 | +0.08(+0.58%) |
Jun 19, 2015 | 14.31 | 14.40 | 14.25 | 14.32 | 229,374 | -0.75(-4.99%) |
Jun 18, 2015 | 15.09 | 15.11 | 15.02 | 15.07 | 61,654 | -0.44(-2.85%) |
Jun 17, 2015 | 15.42 | 15.60 | 15.42 | 15.51 | 223,253 | +0.10(+0.63%) |
Jun 16, 2015 | 15.49 | 15.49 | 15.30 | 15.42 | 159,406 | -0.32(-2.06%) |
Jun 15, 2015 | 15.94 | 15.94 | 15.66 | 15.74 | 95,363 | -0.61(-3.71%) |
Jun 12, 2015 | 16.36 | 16.39 | 16.31 | 16.35 | 527,329 | +0.12(+0.72%) |
Jun 11, 2015 | 16.22 | 16.31 | 16.15 | 16.23 | 228,439 | -0.17(-1.01%) |
Jun 10, 2015 | 16.51 | 16.51 | 16.33 | 16.40 | 122,821 | -0.09(-0.57%) |
Jun 09, 2015 | 16.35 | 16.57 | 16.35 | 16.49 | 63,374 | -0.51(-2.98%) |
Jun 08, 2015 | 16.71 | 17.08 | 16.71 | 17.00 | 134,210 | +1.08(+6.76%) |
Jun 05, 2015 | 16.14 | 16.14 | 15.92 | 15.92 | 73,904 | +0.00(+0.00%) |
Jun 04, 2015 | 16.22 | 16.22 | 15.92 | 15.92 | 50,474 | +0.26(+1.68%) |
Jun 03, 2015 | 15.66 | 15.71 | 15.65 | 15.66 | 94,260 | +0.00(+0.00%) |
Jun 02, 2015 | 15.71 | 15.74 | 15.62 | 15.66 | 61,663 | -0.08(-0.48%) |
Jun 01, 2015 | 15.75 | 15.81 | 15.70 | 15.73 | 163,088 | +0.64(+4.25%) |
May 29, 2015 | 15.21 | 15.21 | 15.08 | 15.09 | 39,868 | -0.29(-1.88%) |
May 28, 2015 | 15.45 | 15.45 | 15.18 | 15.38 | 160,927 | -0.88(-5.39%) |
May 27, 2015 | 16.42 | 16.42 | 16.20 | 16.26 | 35,754 | -0.19(-1.15%) |
May 26, 2015 | 16.84 | 16.84 | 16.42 | 16.45 | 117,739 | +0.32(+1.99%) |
May 22, 2015 | 15.89 | 16.13 | 16.13 | 16.13 | 96,360 | +0.68(+4.38%) |
May 21, 2015 | 15.42 | 15.47 | 15.41 | 15.45 | 45,441 | +0.19(+1.22%) |
May 20, 2015 | 15.24 | 15.31 | 15.20 | 15.27 | 78,582 | -0.05(-0.32%) |
May 19, 2015 | 15.24 | 15.33 | 15.17 | 15.31 | 131,224 | +0.72(+4.92%) |
May 18, 2015 | 14.70 | 14.70 | 14.57 | 14.60 | 27,385 | -0.38(-2.53%) |
May 15, 2015 | 14.90 | 14.98 | 14.86 | 14.98 | 195,778 | -0.26(-1.72%) |
May 14, 2015 | 15.24 | 15.25 | 15.20 | 15.24 | 23,368 | +0.09(+0.59%) |
May 13, 2015 | 15.31 | 15.31 | 15.12 | 15.15 | 133,074 | -0.29(-1.88%) |
May 12, 2015 | 15.31 | 15.44 | 15.28 | 15.44 | 41,045 | +0.10(+0.67%) |
May 11, 2015 | 15.46 | 15.47 | 15.33 | 15.33 | 72,686 | +0.11(+0.73%) |
May 08, 2015 | 15.17 | 15.29 | 15.13 | 15.22 | 96,538 | +0.17(+1.15%) |
May 07, 2015 | 14.91 | 15.05 | 14.83 | 15.05 | 78,931 | -0.06(-0.37%) |
May 06, 2015 | 15.24 | 15.29 | 15.06 | 15.11 | 37,909 | -0.24(-1.57%) |
May 05, 2015 | 15.43 | 15.47 | 15.32 | 15.35 | 158,348 | -0.77(-4.79%) |
May 04, 2015 | 16.07 | 16.17 | 16.06 | 16.12 | 23,420 | +0.12(+0.78%) |
May 01, 2015 | 15.89 | 16.05 | 15.88 | 16.00 | 110,817 | +0.25(+1.58%) |
Apr 30, 2015 | 15.88 | 15.91 | 15.75 | 15.75 | 43,341 | -0.19(-1.21%) |
Apr 29, 2015 | 16.15 | 16.15 | 15.89 | 15.94 | 2,711,779 | -0.19(-1.16%) |
Apr 28, 2015 | 16.17 | 16.20 | 16.10 | 16.13 | 337,911 | +0.14(+0.91%) |
Apr 27, 2015 | 16.13 | 16.13 | 15.98 | 15.98 | 452,209 | +0.33(+2.12%) |
Apr 24, 2015 | 15.64 | 15.72 | 15.64 | 15.65 | 52,450 | -0.13(-0.83%) |
Apr 23, 2015 | 15.64 | 15.80 | 15.64 | 15.78 | 82,941 | -0.30(-1.89%) |
Apr 22, 2015 | 15.98 | 16.11 | 15.98 | 16.09 | 115,568 | +0.47(+3.00%) |
Apr 21, 2015 | 15.67 | 15.68 | 15.60 | 15.62 | 200,800 | +0.26(+1.71%) |
Apr 20, 2015 | 15.20 | 15.39 | 15.20 | 15.36 | 183,784 | +0.53(+3.58%) |
Apr 17, 2015 | 14.91 | 14.93 | 14.63 | 14.82 | 155,962 | -0.84(-5.37%) |
Apr 16, 2015 | 15.31 | 15.72 | 15.31 | 15.67 | 69,162 | +0.88(+5.93%) |
Apr 15, 2015 | 14.63 | 14.86 | 14.63 | 14.79 | 1,709,240 | +0.08(+0.56%) |
Apr 14, 2015 | 14.71 | 14.78 | 14.65 | 14.71 | 543,598 | +0.07(+0.47%) |
Apr 13, 2015 | 14.64 | 14.80 | 14.60 | 14.64 | 36,956 | +0.12(+0.86%) |
Apr 10, 2015 | 14.41 | 14.62 | 14.41 | 14.51 | 125,742 | +0.39(+2.79%) |
Apr 09, 2015 | 14.31 | 14.31 | 13.96 | 14.12 | 125,178 | -0.22(-1.54%) |
Apr 08, 2015 | 14.65 | 14.65 | 14.24 | 14.34 | 137,805 | +0.28(+2.01%) |
Apr 07, 2015 | 14.11 | 14.12 | 14.04 | 14.06 | 25,591 | +0.20(+1.44%) |
Apr 06, 2015 | 13.79 | 13.91 | 13.79 | 13.86 | 19,676 | +0.34(+2.50%) |
Apr 02, 2015 | 13.64 | 13.52 | 13.52 | 13.52 | 15,794 | -0.19(-1.36%) |
Apr 01, 2015 | 13.74 | 13.74 | 13.68 | 13.71 | 110,695 | +0.30(+2.27%) |
Mar 31, 2015 | 13.53 | 13.53 | 13.36 | 13.40 | 154,933 | -0.47(-3.36%) |
Mar 30, 2015 | 13.89 | 13.89 | 13.74 | 13.87 | 300,897 | +0.74(+5.60%) |
Mar 27, 2015 | 13.13 | 13.14 | 13.10 | 13.13 | 18,930 | +0.10(+0.79%) |
Mar 26, 2015 | 13.05 | 13.06 | 13.01 | 13.03 | 75,487 | +0.10(+0.75%) |
Mar 25, 2015 | 13.10 | 13.10 | 12.91 | 12.93 | 57,216 | -0.24(-1.85%) |
Mar 24, 2015 | 13.25 | 13.25 | 13.11 | 13.18 | 52,205 | -0.12(-0.92%) |
Mar 23, 2015 | 13.40 | 13.40 | 13.29 | 13.30 | 56,219 | +0.07(+0.50%) |
Mar 20, 2015 | 13.40 | 13.40 | 13.11 | 13.23 | 82,632 | +0.22(+1.68%) |
Mar 19, 2015 | 13.09 | 13.09 | 12.94 | 13.01 | 42,902 | -0.04(-0.32%) |
Mar 18, 2015 | 13.02 | 13.09 | 12.89 | 13.06 | 199,795 | +0.39(+3.05%) |
Mar 17, 2015 | 12.70 | 12.71 | 12.63 | 12.67 | 114,606 | +0.09(+0.71%) |
Mar 16, 2015 | 12.61 | 12.62 | 12.57 | 12.58 | 47,207 | +0.45(+3.70%) |
Mar 13, 2015 | 12.15 | 12.15 | 12.10 | 12.13 | 31,910 | -0.06(-0.45%) |