Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.55 | 12.65 | 12.44 | 12.65 | 7,186 | +0.40(+3.30%) |
Jan 28, 2016 | 12.33 | 12.33 | 12.24 | 12.24 | 2,166 | -0.05(-0.39%) |
Jan 27, 2016 | 12.36 | 12.37 | 12.26 | 12.29 | 1,791 | +0.01(+0.07%) |
Jan 26, 2016 | 12.28 | 12.40 | 12.28 | 12.28 | 2,549 | +0.11(+0.90%) |
Jan 25, 2016 | 12.28 | 12.34 | 12.17 | 12.17 | 3,821 | -0.11(-0.89%) |
Jan 22, 2016 | 12.50 | 12.50 | 12.11 | 12.28 | 2,647 | +0.33(+2.73%) |
Jan 21, 2016 | 12.11 | 12.11 | 11.94 | 11.95 | 15,692 | -0.27(-2.18%) |
Jan 20, 2016 | 12.21 | 12.27 | 12.05 | 12.22 | 11,888 | -0.11(-0.88%) |
Jan 19, 2016 | 12.40 | 12.40 | 12.25 | 12.33 | 30,340 | +0.03(+0.24%) |
Jan 15, 2016 | 12.32 | 12.30 | 12.30 | 12.30 | 7,389 | -0.26(-2.05%) |
Jan 14, 2016 | 12.53 | 12.62 | 12.44 | 12.56 | 10,839 | +0.16(+1.28%) |
Jan 13, 2016 | 12.53 | 12.53 | 12.35 | 12.40 | 5,828 | +0.07(+0.56%) |
Jan 12, 2016 | 12.32 | 12.37 | 12.28 | 12.33 | 7,652 | -0.01(-0.08%) |
Jan 11, 2016 | 12.48 | 12.48 | 12.30 | 12.34 | 4,180 | -0.05(-0.40%) |
Jan 08, 2016 | 12.35 | 12.39 | 12.34 | 12.39 | 17,681 | +0.13(+1.05%) |
Jan 07, 2016 | 12.27 | 12.29 | 12.22 | 12.26 | 2,852 | -0.03(-0.24%) |
Jan 06, 2016 | 12.35 | 12.35 | 12.29 | 12.29 | 7,905 | -0.06(-0.48%) |
Jan 05, 2016 | 12.45 | 12.49 | 12.33 | 12.35 | 24,042 | -0.23(-1.81%) |
Jan 04, 2016 | 12.45 | 12.60 | 12.21 | 12.58 | 70,143 | +0.13(+1.03%) |
Dec 31, 2015 | 12.50 | 12.45 | 12.45 | 12.45 | 5,162 | +0.03(+0.24%) |
Dec 30, 2015 | 12.45 | 12.64 | 12.26 | 12.42 | 5,261 | -0.32(-2.48%) |
Dec 29, 2015 | 12.89 | 12.92 | 12.69 | 12.73 | 25,765 | -0.12(-0.92%) |
Dec 28, 2015 | 12.71 | 12.86 | 12.55 | 12.85 | 23,405 | +0.26(+2.04%) |
Dec 24, 2015 | 12.68 | 12.60 | 12.60 | 12.60 | 18,422 | -0.06(-0.47%) |
Dec 23, 2015 | 12.47 | 12.66 | 12.47 | 12.65 | 3,575 | +0.27(+2.21%) |
Dec 22, 2015 | 12.43 | 12.43 | 12.36 | 12.38 | 11,343 | +0.01(+0.04%) |
Dec 21, 2015 | 12.41 | 12.41 | 12.28 | 12.38 | 10,239 | -0.14(-1.12%) |
Dec 18, 2015 | 12.77 | 12.77 | 12.52 | 12.52 | 1,271 | -0.23(-1.78%) |
Dec 17, 2015 | 12.69 | 12.81 | 12.61 | 12.74 | 28,279 | +0.06(+0.47%) |
Dec 16, 2015 | 12.67 | 12.69 | 12.60 | 12.68 | 4,848 | -0.25(-1.91%) |
Dec 15, 2015 | 12.82 | 12.95 | 12.54 | 12.93 | 12,310 | +0.20(+1.55%) |
Dec 14, 2015 | 12.70 | 12.81 | 12.62 | 12.73 | 29,529 | -0.06(-0.46%) |
Dec 11, 2015 | 12.77 | 12.86 | 12.57 | 12.79 | 23,170 | -0.23(-1.75%) |
Dec 10, 2015 | 13.14 | 13.15 | 13.02 | 13.02 | 2,147 | -0.14(-1.04%) |
Dec 09, 2015 | 13.18 | 13.26 | 13.05 | 13.16 | 23,339 | +0.19(+1.45%) |
Dec 08, 2015 | 12.97 | 13.02 | 12.92 | 12.97 | 15,692 | -0.10(-0.76%) |
Dec 07, 2015 | 13.07 | 13.19 | 13.03 | 13.07 | 5,744 | -0.04(-0.30%) |
Dec 04, 2015 | 13.19 | 13.21 | 13.11 | 13.11 | 6,605 | +0.01(+0.08%) |
Dec 03, 2015 | 13.09 | 13.16 | 13.09 | 13.10 | 7,895 | +0.26(+2.00%) |
Dec 02, 2015 | 12.77 | 12.85 | 12.77 | 12.84 | 1,667 | -0.01(-0.08%) |
Dec 01, 2015 | 12.90 | 12.90 | 12.85 | 12.85 | 1,121 | +0.15(+1.17%) |
Nov 30, 2015 | 12.87 | 12.87 | 12.57 | 12.70 | 30,525 | -0.38(-2.91%) |
Nov 27, 2015 | 13.21 | 13.22 | 13.06 | 13.08 | 6,909 | -0.16(-1.23%) |
Nov 25, 2015 | 13.23 | 13.25 | 13.25 | 13.25 | 16,195 | -0.05(-0.37%) |
Nov 24, 2015 | 13.24 | 13.39 | 13.23 | 13.30 | 28,976 | +0.15(+1.13%) |
Nov 23, 2015 | 13.18 | 13.29 | 13.13 | 13.15 | 3,796 | -0.11(-0.82%) |
Nov 20, 2015 | 13.25 | 13.27 | 13.25 | 13.26 | 4,027 | +0.06(+0.45%) |
Nov 19, 2015 | 13.18 | 13.27 | 13.17 | 13.20 | 25,294 | +0.16(+1.21%) |
Nov 18, 2015 | 12.93 | 13.05 | 12.93 | 13.04 | 7,662 | +0.12(+0.90%) |
Nov 17, 2015 | 12.91 | 12.92 | 12.88 | 12.92 | 1,436 | +0.10(+0.79%) |
Nov 16, 2015 | 12.78 | 12.84 | 12.78 | 12.82 | 1,093 | -0.02(-0.15%) |
Nov 13, 2015 | 12.93 | 12.93 | 12.82 | 12.84 | 3,316 | -0.16(-1.19%) |
Nov 12, 2015 | 12.99 | 13.00 | 12.99 | 13.00 | 2,213 | -0.11(-0.85%) |
Nov 11, 2015 | 13.10 | 13.33 | 13.01 | 13.11 | 22,557 | +0.05(+0.38%) |
Nov 10, 2015 | 12.69 | 13.14 | 12.69 | 13.06 | 19,324 | +0.20(+1.54%) |
Nov 09, 2015 | 12.86 | 13.01 | 12.86 | 12.86 | 815 | -0.21(-1.59%) |
Nov 06, 2015 | 12.80 | 13.07 | 12.80 | 13.07 | 7,647 | +0.05(+0.38%) |
Nov 05, 2015 | 12.87 | 13.17 | 12.87 | 13.02 | 12,901 | +0.06(+0.50%) |
Nov 04, 2015 | 13.00 | 13.00 | 12.80 | 12.96 | 21,661 | +0.03(+0.27%) |
Nov 03, 2015 | 12.78 | 13.05 | 12.78 | 12.92 | 9,063 | +0.26(+2.03%) |
Nov 02, 2015 | 12.67 | 12.69 | 12.65 | 12.66 | 2,949 | +0.01(+0.08%) |
Oct 30, 2015 | 12.74 | 12.74 | 12.65 | 12.65 | 463 | -0.09(-0.70%) |
Oct 29, 2015 | 12.49 | 12.76 | 12.46 | 12.74 | 4,846 | +0.21(+1.66%) |
Oct 28, 2015 | 12.62 | 12.68 | 12.49 | 12.54 | 11,058 | +0.07(+0.55%) |
Oct 27, 2015 | 12.51 | 12.51 | 12.45 | 12.47 | 526 | +0.02(+0.16%) |
Oct 26, 2015 | 12.60 | 12.63 | 12.45 | 12.45 | 7,968 | -0.07(-0.55%) |
Oct 23, 2015 | 12.44 | 12.61 | 12.44 | 12.52 | 36,470 | +0.09(+0.72%) |
Oct 22, 2015 | 12.41 | 12.49 | 12.35 | 12.43 | 4,942 | +0.04(+0.32%) |
Oct 21, 2015 | 12.39 | 12.42 | 12.27 | 12.39 | 17,779 | -0.08(-0.60%) |
Oct 20, 2015 | 12.56 | 12.58 | 12.46 | 12.46 | 1,483 | -0.10(-0.82%) |
Oct 19, 2015 | 12.44 | 12.62 | 12.40 | 12.57 | 10,422 | -0.00(-0.03%) |
Oct 16, 2015 | 12.59 | 12.72 | 12.57 | 12.57 | 3,352 | -0.16(-1.29%) |
Oct 15, 2015 | 12.65 | 12.74 | 12.55 | 12.73 | 6,715 | +0.06(+0.47%) |
Oct 14, 2015 | 12.56 | 12.67 | 12.56 | 12.67 | 4,755 | +0.14(+1.10%) |
Oct 13, 2015 | 12.69 | 12.72 | 12.53 | 12.54 | 19,176 | -0.38(-2.91%) |
Oct 12, 2015 | 12.96 | 12.96 | 12.90 | 12.91 | 5,641 | +0.05(+0.38%) |
Oct 09, 2015 | 12.99 | 13.05 | 12.84 | 12.86 | 56,839 | +0.08(+0.62%) |
Oct 08, 2015 | 12.69 | 12.80 | 12.66 | 12.78 | 12,191 | +0.22(+1.73%) |
Oct 07, 2015 | 12.83 | 12.83 | 12.46 | 12.57 | 11,853 | -0.06(-0.47%) |
Oct 06, 2015 | 12.46 | 12.65 | 12.45 | 12.63 | 75,442 | +0.27(+2.16%) |
Oct 05, 2015 | 12.26 | 12.39 | 12.26 | 12.36 | 26,063 | +0.12(+0.97%) |
Oct 02, 2015 | 12.22 | 12.24 | 12.20 | 12.24 | 10,951 | +0.22(+1.81%) |
Oct 01, 2015 | 12.19 | 12.19 | 11.99 | 12.02 | 23,076 | -0.17(-1.38%) |
Sep 30, 2015 | 12.04 | 12.25 | 12.04 | 12.19 | 25,587 | +0.31(+2.58%) |
Sep 29, 2015 | 11.79 | 11.95 | 11.72 | 11.88 | 11,527 | +0.08(+0.67%) |
Sep 28, 2015 | 12.06 | 12.09 | 11.77 | 11.81 | 17,397 | -0.32(-2.61%) |
Sep 25, 2015 | 12.19 | 12.27 | 12.05 | 12.12 | 45,785 | +0.05(+0.41%) |
Sep 24, 2015 | 11.41 | 12.16 | 11.41 | 12.07 | 116,226 | +0.41(+3.47%) |
Sep 23, 2015 | 11.97 | 11.97 | 11.66 | 11.67 | 39,749 | -0.28(-2.32%) |
Sep 22, 2015 | 11.96 | 11.97 | 11.86 | 11.94 | 17,713 | -0.21(-1.71%) |
Sep 21, 2015 | 12.11 | 12.16 | 12.05 | 12.15 | 40,177 | -0.04(-0.32%) |
Sep 18, 2015 | 12.35 | 12.39 | 12.18 | 12.19 | 9,982 | -0.28(-2.22%) |
Sep 17, 2015 | 12.38 | 12.59 | 12.37 | 12.47 | 11,162 | -0.12(-0.94%) |
Sep 16, 2015 | 12.58 | 12.63 | 12.56 | 12.59 | 8,095 | +0.08(+0.63%) |
Sep 15, 2015 | 12.42 | 12.51 | 12.42 | 12.51 | 18,122 | -0.08(-0.60%) |
Sep 14, 2015 | 12.38 | 12.58 | 12.38 | 12.58 | 3,515 | +0.20(+1.65%) |
Sep 11, 2015 | 12.53 | 12.53 | 12.34 | 12.38 | 11,962 | -0.12(-0.95%) |
Sep 10, 2015 | 12.47 | 12.58 | 12.40 | 12.50 | 33,162 | -0.15(-1.17%) |
Sep 09, 2015 | 12.67 | 12.72 | 12.62 | 12.65 | 5,233 | +0.06(+0.47%) |
Sep 08, 2015 | 12.68 | 12.68 | 12.59 | 12.59 | 6,788 | +0.13(+1.06%) |
Sep 04, 2015 | 12.65 | 12.45 | 12.45 | 12.45 | 9,211 | -0.33(-2.57%) |
Sep 03, 2015 | 12.66 | 12.82 | 12.57 | 12.78 | 26,171 | +0.02(+0.16%) |
Sep 02, 2015 | 12.84 | 12.86 | 12.71 | 12.76 | 41,449 | -0.23(-1.75%) |
Sep 01, 2015 | 13.13 | 13.13 | 12.99 | 12.99 | 14,399 | -0.25(-1.87%) |
Aug 31, 2015 | 13.01 | 13.25 | 13.01 | 13.24 | 16,752 | +0.03(+0.22%) |
Aug 28, 2015 | 12.84 | 13.63 | 12.84 | 13.21 | 11,513 | -0.24(-1.76%) |
Aug 27, 2015 | 13.49 | 13.58 | 13.44 | 13.45 | 3,703 | +0.11(+0.82%) |
Aug 26, 2015 | 13.22 | 13.34 | 13.14 | 13.34 | 17,758 | +0.07(+0.52%) |
Aug 25, 2015 | 13.49 | 13.52 | 13.27 | 13.27 | 26,331 | -0.22(-1.61%) |
Aug 24, 2015 | 13.19 | 13.53 | 13.19 | 13.48 | 20,061 | -0.25(-1.80%) |
Aug 21, 2015 | 13.78 | 13.78 | 13.65 | 13.73 | 7,863 | -0.05(-0.36%) |
Aug 20, 2015 | 13.77 | 13.86 | 13.77 | 13.78 | 1,897 | +0.04(+0.29%) |
Aug 19, 2015 | 13.35 | 13.78 | 13.35 | 13.74 | 8,272 | -0.09(-0.64%) |
Aug 18, 2015 | 13.69 | 13.83 | 13.67 | 13.83 | 10,416 | +0.08(+0.58%) |
Aug 17, 2015 | 13.51 | 13.75 | 13.51 | 13.75 | 1,916 | +0.10(+0.72%) |
Aug 14, 2015 | 13.71 | 13.73 | 13.64 | 13.65 | 1,249 | +0.03(+0.22%) |
Aug 13, 2015 | 13.66 | 13.67 | 13.53 | 13.62 | 5,055 | -0.09(-0.65%) |
Aug 12, 2015 | 13.60 | 13.71 | 13.60 | 13.71 | 6,811 | +0.06(+0.43%) |
Aug 11, 2015 | 13.88 | 13.88 | 13.59 | 13.65 | 32,531 | -0.17(-1.21%) |
Aug 10, 2015 | 13.58 | 13.93 | 13.58 | 13.82 | 31,431 | +0.27(+1.97%) |
Aug 07, 2015 | 13.48 | 13.63 | 13.48 | 13.55 | 34,689 | +0.04(+0.29%) |
Aug 06, 2015 | 13.55 | 13.55 | 13.36 | 13.51 | 33,122 | -0.16(-1.15%) |
Aug 05, 2015 | 13.63 | 13.68 | 13.60 | 13.67 | 7,350 | -0.14(-1.00%) |
Aug 04, 2015 | 13.75 | 13.81 | 13.70 | 13.81 | 6,393 | +0.04(+0.29%) |
Aug 03, 2015 | 13.83 | 13.89 | 13.77 | 13.77 | 19,913 | -0.15(-1.07%) |
Jul 31, 2015 | 14.03 | 14.04 | 13.88 | 13.92 | 6,525 | -0.18(-1.26%) |
Jul 30, 2015 | 14.19 | 14.21 | 14.05 | 14.10 | 43,460 | -0.20(-1.38%) |
Jul 29, 2015 | 13.98 | 14.38 | 13.98 | 14.29 | 2,528 | +0.18(+1.26%) |
Jul 28, 2015 | 14.10 | 14.14 | 13.91 | 14.12 | 13,732 | -0.02(-0.14%) |
Jul 27, 2015 | 14.18 | 14.19 | 14.13 | 14.14 | 6,464 | -0.07(-0.49%) |
Jul 24, 2015 | 14.29 | 14.32 | 14.19 | 14.21 | 18,142 | -0.26(-1.77%) |
Jul 23, 2015 | 14.43 | 14.48 | 14.34 | 14.46 | 13,600 | -0.18(-1.22%) |
Jul 22, 2015 | 14.77 | 14.77 | 14.64 | 14.64 | 6,675 | -0.25(-1.66%) |
Jul 21, 2015 | 14.89 | 14.89 | 14.89 | 14.89 | 1,290 | +0.14(+0.94%) |
Jul 20, 2015 | 14.66 | 14.79 | 14.66 | 14.75 | 4,653 | -0.04(-0.27%) |
Jul 17, 2015 | 14.82 | 14.87 | 14.78 | 14.79 | 6,250 | -0.05(-0.33%) |
Jul 16, 2015 | 15.19 | 15.19 | 14.82 | 14.84 | 14,528 | -0.20(-1.31%) |
Jul 15, 2015 | 15.03 | 15.06 | 15.03 | 15.04 | 1,627 | +0.02(+0.13%) |
Jul 14, 2015 | 15.02 | 15.02 | 15.02 | 15.02 | 508 | -0.02(-0.13%) |
Jul 13, 2015 | 14.96 | 15.05 | 14.91 | 15.04 | 4,348 | +0.14(+0.94%) |
Jul 10, 2015 | 14.82 | 14.90 | 14.82 | 14.90 | 1,214 | +0.22(+1.47%) |
Jul 09, 2015 | 14.66 | 14.71 | 14.65 | 14.68 | 6,911 | +0.06(+0.41%) |
Jul 08, 2015 | 14.70 | 14.70 | 14.60 | 14.62 | 6,764 | -0.15(-1.00%) |
Jul 07, 2015 | 14.82 | 14.83 | 14.77 | 14.77 | 522 | -0.19(-1.27%) |
Jul 06, 2015 | 15.06 | 15.06 | 14.95 | 14.96 | 1,418 | -0.26(-1.74%) |
Jul 02, 2015 | 15.14 | 15.22 | 15.22 | 15.22 | 9,515 | +0.17(+1.12%) |
Jun 30, 2015 | 15.11 | 15.11 | 15.06 | 15.06 | 15 | +0.01(+0.07%) |
Jun 29, 2015 | 14.99 | 15.05 | 14.99 | 15.05 | 889 | +0.10(+0.66%) |
Jun 25, 2015 | 15.09 | 15.30 | 14.95 | 14.95 | 228 | -0.25(-1.63%) |
Jun 24, 2015 | 15.08 | 15.19 | 15.08 | 15.19 | 2,544 | -0.08(-0.52%) |
Jun 23, 2015 | 15.08 | 15.27 | 15.07 | 15.27 | 7,700 | +0.15(+0.98%) |
Jun 22, 2015 | 15.20 | 15.34 | 15.12 | 15.12 | 12,937 | +0.01(+0.07%) |
Jun 19, 2015 | 15.30 | 15.30 | 15.06 | 15.11 | 10,730 | -0.13(-0.84%) |
Jun 18, 2015 | 15.41 | 15.44 | 15.24 | 15.24 | 10,373 | +0.00(+0.00%) |
Jun 17, 2015 | 15.20 | 15.30 | 15.18 | 15.24 | 20,249 | +0.33(+2.19%) |
Jun 15, 2015 | 15.06 | 15.06 | 14.92 | 14.92 | 65 | -0.05(-0.33%) |
Jun 12, 2015 | 15.03 | 15.03 | 14.97 | 14.97 | 7,764 | +0.02(+0.13%) |
Jun 11, 2015 | 14.79 | 14.95 | 14.79 | 14.95 | 1,459 | -0.13(-0.83%) |
Jun 10, 2015 | 15.13 | 15.15 | 15.07 | 15.07 | 1,835 | +0.06(+0.38%) |
Jun 09, 2015 | 15.11 | 15.11 | 14.99 | 15.02 | 5,584 | +0.31(+2.08%) |
Jun 05, 2015 | 14.67 | 14.74 | 14.65 | 14.71 | 16 | -0.12(-0.80%) |
Jun 04, 2015 | 14.93 | 14.98 | 14.83 | 14.83 | 1,961 | +0.01(+0.07%) |
Jun 03, 2015 | 14.93 | 14.97 | 14.82 | 14.82 | 942 | +0.00(+0.00%) |
Jun 02, 2015 | 14.73 | 14.87 | 14.73 | 14.82 | 1,665 | +0.24(+1.63%) |
Jun 01, 2015 | 14.54 | 14.67 | 14.53 | 14.58 | 9,820 | +0.02(+0.16%) |
May 29, 2015 | 14.57 | 14.61 | 14.53 | 14.56 | 4,503 | -0.07(-0.50%) |
May 28, 2015 | 14.61 | 14.72 | 14.57 | 14.63 | 7,553 | -0.18(-1.20%) |
May 27, 2015 | 14.60 | 14.83 | 14.47 | 14.81 | 37,557 | -0.03(-0.20%) |
May 26, 2015 | 14.83 | 14.89 | 14.69 | 14.84 | 17,521 | -0.24(-1.57%) |
May 22, 2015 | 15.21 | 15.08 | 15.08 | 15.08 | 70,452 | -0.11(-0.72%) |
May 21, 2015 | 15.16 | 15.26 | 15.08 | 15.18 | 15,727 | -0.32(-2.04%) |
May 20, 2015 | 15.16 | 15.52 | 15.10 | 15.50 | 40,205 | +0.31(+2.02%) |
May 19, 2015 | 15.21 | 15.38 | 15.14 | 15.19 | 45,109 | -0.15(-0.97%) |
May 18, 2015 | 15.31 | 15.43 | 15.23 | 15.34 | 23,353 | +0.04(+0.26%) |
May 15, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 1,326 | -0.20(-1.27%) |
May 14, 2015 | 15.52 | 15.52 | 15.31 | 15.50 | 41,962 | +0.26(+1.68%) |
May 13, 2015 | 15.18 | 15.30 | 15.10 | 15.24 | 2,188 | -0.02(-0.13%) |
May 12, 2015 | 15.08 | 15.37 | 15.08 | 15.26 | 30,670 | +0.03(+0.19%) |
May 11, 2015 | 15.47 | 16.27 | 15.12 | 15.23 | 31,072 | -0.13(-0.84%) |
May 08, 2015 | 15.04 | 15.53 | 15.04 | 15.36 | 20,452 | +0.30(+1.97%) |
May 07, 2015 | 15.24 | 15.26 | 14.96 | 15.07 | 30,908 | -0.13(-0.85%) |
May 06, 2015 | 15.10 | 15.23 | 15.04 | 15.19 | 25,455 | +0.20(+1.32%) |
May 05, 2015 | 14.95 | 15.00 | 14.89 | 15.00 | 4,735 | -0.03(-0.20%) |
May 04, 2015 | 15.11 | 15.11 | 14.83 | 15.03 | 10,927 | -0.09(-0.59%) |
May 01, 2015 | 15.27 | 15.31 | 14.67 | 15.11 | 95,786 | -0.18(-1.16%) |
Apr 30, 2015 | 15.47 | 15.48 | 15.24 | 15.29 | 6,141 | -0.29(-1.84%) |
Apr 29, 2015 | 15.69 | 15.69 | 15.51 | 15.58 | 9,291 | -0.04(-0.23%) |
Apr 28, 2015 | 15.83 | 15.90 | 15.61 | 15.61 | 35,007 | -0.07(-0.47%) |
Apr 27, 2015 | 15.64 | 15.85 | 15.61 | 15.69 | 49,600 | +0.15(+0.95%) |
Apr 24, 2015 | 15.37 | 15.54 | 15.37 | 15.54 | 8,628 | +0.18(+1.16%) |
Apr 23, 2015 | 15.17 | 15.46 | 15.17 | 15.36 | 4,727 | +0.09(+0.58%) |
Apr 22, 2015 | 15.13 | 15.30 | 15.13 | 15.27 | 28,229 | +0.14(+0.91%) |
Apr 21, 2015 | 15.14 | 15.16 | 15.10 | 15.13 | 12,214 | -0.05(-0.33%) |
Apr 20, 2015 | 15.19 | 15.19 | 15.06 | 15.18 | 3,619 | +0.08(+0.52%) |
Apr 17, 2015 | 14.93 | 15.11 | 14.93 | 15.11 | 3,133 | -0.14(-0.91%) |
Apr 16, 2015 | 15.12 | 15.31 | 15.08 | 15.24 | 54,717 | +0.09(+0.59%) |
Apr 15, 2015 | 14.95 | 15.15 | 14.92 | 15.15 | 12,669 | +0.24(+1.59%) |
Apr 14, 2015 | 14.94 | 14.96 | 14.92 | 14.92 | 15,556 | +0.29(+1.96%) |
Apr 13, 2015 | 14.88 | 14.88 | 14.63 | 14.63 | 24,070 | -0.23(-1.53%) |
Apr 10, 2015 | 14.92 | 14.92 | 14.85 | 14.86 | 836 | -0.08(-0.52%) |
Apr 09, 2015 | 15.02 | 15.06 | 14.94 | 14.94 | 31,127 | -0.15(-0.99%) |
Apr 08, 2015 | 14.78 | 15.11 | 14.78 | 15.09 | 16,506 | +0.43(+2.97%) |
Apr 07, 2015 | 14.69 | 14.69 | 14.60 | 14.65 | 24,488 | -0.03(-0.20%) |
Apr 06, 2015 | 14.83 | 14.83 | 14.67 | 14.68 | 23,514 | +0.02(+0.14%) |
Apr 02, 2015 | 14.51 | 14.66 | 14.66 | 14.66 | 53,345 | +0.28(+1.97%) |
Apr 01, 2015 | 14.36 | 14.46 | 14.36 | 14.38 | 11,577 | +0.00(+0.02%) |
Mar 31, 2015 | 14.33 | 14.41 | 14.30 | 14.37 | 3,821 | +0.13(+0.90%) |
Mar 30, 2015 | 14.02 | 14.34 | 14.01 | 14.25 | 15,377 | +0.19(+1.34%) |
Mar 27, 2015 | 14.25 | 14.25 | 14.05 | 14.06 | 12,784 | -0.22(-1.52%) |
Mar 26, 2015 | 14.24 | 14.34 | 14.24 | 14.28 | 15,258 | +0.06(+0.42%) |
Mar 25, 2015 | 14.54 | 14.54 | 14.22 | 14.22 | 17,658 | -0.28(-1.91%) |
Mar 24, 2015 | 14.61 | 14.66 | 14.34 | 14.49 | 5,883 | -0.10(-0.68%) |
Mar 23, 2015 | 14.29 | 14.59 | 14.29 | 14.59 | 14,112 | +0.52(+3.72%) |
Mar 20, 2015 | 13.99 | 14.22 | 13.99 | 14.07 | 12,270 | +0.28(+2.01%) |
Mar 19, 2015 | 13.99 | 13.99 | 13.76 | 13.79 | 25,792 | -0.46(-3.26%) |
Mar 18, 2015 | 14.08 | 14.39 | 13.82 | 14.26 | 34,981 | +0.18(+1.26%) |
Mar 17, 2015 | 13.83 | 14.12 | 13.83 | 14.08 | 5,401 | +0.09(+0.64%) |
Mar 16, 2015 | 14.29 | 14.29 | 13.99 | 13.99 | 32,692 | -0.11(-0.77%) |
Mar 13, 2015 | 14.24 | 14.24 | 13.89 | 14.10 | 66,756 | -0.32(-2.19%) |
Mar 12, 2015 | 14.60 | 14.61 | 14.41 | 14.41 | 2,258 | -0.17(-1.15%) |
Mar 11, 2015 | 14.53 | 14.68 | 14.47 | 14.58 | 14,186 | +0.00(+0.00%) |
Mar 10, 2015 | 14.52 | 14.70 | 14.47 | 14.58 | 36,936 | +0.11(+0.75%) |
Mar 09, 2015 | 14.85 | 14.85 | 14.45 | 14.47 | 36,864 | -0.40(-2.66%) |
Mar 06, 2015 | 14.93 | 14.94 | 14.81 | 14.87 | 32,501 | -0.39(-2.53%) |
Mar 05, 2015 | 15.18 | 15.31 | 15.07 | 15.25 | 24,009 | +0.00(+0.00%) |
Mar 04, 2015 | 15.24 | 15.31 | 15.15 | 15.25 | 31,838 | -0.23(-1.47%) |
Mar 03, 2015 | 15.56 | 15.66 | 15.46 | 15.48 | 25,239 | -0.18(-1.14%) |
Mar 02, 2015 | 15.90 | 15.90 | 15.60 | 15.66 | 7,672 | -0.24(-1.49%) |
Feb 27, 2015 | 15.81 | 15.91 | 15.78 | 15.90 | 18,854 | +0.29(+1.84%) |
Feb 26, 2015 | 15.52 | 15.71 | 15.52 | 15.61 | 31,429 | -0.10(-0.63%) |
Feb 25, 2015 | 15.81 | 15.81 | 15.68 | 15.71 | 26,217 | -0.23(-1.43%) |
Feb 24, 2015 | 15.68 | 15.95 | 15.65 | 15.93 | 25,384 | +0.20(+1.26%) |
Feb 23, 2015 | 15.70 | 15.80 | 15.66 | 15.74 | 101,420 | +0.00(+0.00%) |
Feb 20, 2015 | 15.67 | 15.79 | 15.66 | 15.74 | 5,398 | -0.04(-0.25%) |
Feb 19, 2015 | 15.83 | 15.83 | 15.71 | 15.78 | 13,910 | -0.12(-0.75%) |
Feb 18, 2015 | 15.99 | 16.03 | 15.77 | 15.90 | 16,817 | +0.11(+0.69%) |
Feb 17, 2015 | 15.79 | 16.94 | 15.76 | 15.79 | 9,586 | -0.18(-1.11%) |
Feb 13, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 21,864 | -0.05(-0.31%) |
Feb 12, 2015 | 15.81 | 16.02 | 15.81 | 16.01 | 13,228 | +0.25(+1.57%) |
Feb 11, 2015 | 15.77 | 15.80 | 15.65 | 15.77 | 10,551 | -0.18(-1.11%) |
Feb 10, 2015 | 15.99 | 16.00 | 15.87 | 15.94 | 31,524 | -0.30(-1.83%) |
Feb 09, 2015 | 16.12 | 16.24 | 16.11 | 16.24 | 7,843 | +0.03(+0.18%) |
Feb 06, 2015 | 16.26 | 16.27 | 16.17 | 16.21 | 16,123 | -0.19(-1.14%) |
Feb 05, 2015 | 16.34 | 16.42 | 16.32 | 16.40 | 2,569 | -0.02(-0.12%) |
Feb 04, 2015 | 16.56 | 16.56 | 16.34 | 16.42 | 4,139 | -0.21(-1.25%) |
Feb 03, 2015 | 16.61 | 16.73 | 16.58 | 16.63 | 8,620 | +0.09(+0.54%) |