Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.339 | 4.523 | 4.323 | 4.515 | 901,394 | +0.24(+5.62%) |
Jan 28, 2016 | 4.539 | 4.619 | 4.235 | 4.275 | 360,479 | -0.24(-5.32%) |
Jan 27, 2016 | 4.603 | 4.691 | 4.475 | 4.515 | 251,053 | -0.09(-1.91%) |
Jan 26, 2016 | 4.587 | 4.627 | 4.403 | 4.603 | 395,546 | +0.09(+1.95%) |
Jan 25, 2016 | 5.196 | 5.196 | 4.427 | 4.515 | 484,894 | -0.73(-13.89%) |
Jan 22, 2016 | 5.100 | 5.276 | 5.044 | 5.244 | 379,561 | +0.19(+3.80%) |
Jan 21, 2016 | 4.827 | 5.100 | 4.683 | 5.052 | 427,123 | +0.19(+3.95%) |
Jan 20, 2016 | 4.859 | 4.892 | 4.515 | 4.859 | 451,928 | -0.06(-1.14%) |
Jan 19, 2016 | 5.684 | 5.764 | 4.908 | 4.916 | 550,663 | -0.80(-14.01%) |
Jan 15, 2016 | 5.668 | 5.716 | 5.716 | 5.716 | 150,641 | -0.13(-2.19%) |
Jan 14, 2016 | 5.660 | 5.860 | 5.516 | 5.844 | 328,387 | +0.19(+3.40%) |
Jan 13, 2016 | 5.580 | 5.844 | 5.532 | 5.652 | 486,141 | +0.14(+2.47%) |
Jan 12, 2016 | 5.836 | 5.876 | 5.396 | 5.516 | 353,361 | -0.28(-4.83%) |
Jan 11, 2016 | 6.116 | 6.116 | 5.772 | 5.796 | 505,301 | -0.32(-5.24%) |
Jan 08, 2016 | 6.132 | 6.204 | 6.012 | 6.116 | 356,312 | +0.02(+0.39%) |
Jan 07, 2016 | 6.196 | 6.204 | 6.020 | 6.092 | 387,228 | -0.21(-3.30%) |
Jan 06, 2016 | 6.365 | 6.461 | 6.268 | 6.301 | 756,266 | -0.18(-2.72%) |
Jan 05, 2016 | 6.661 | 6.725 | 6.373 | 6.477 | 255,600 | -0.19(-2.88%) |
Jan 04, 2016 | 5.972 | 6.709 | 5.956 | 6.669 | 455,706 | +0.61(+10.04%) |
Dec 31, 2015 | 6.220 | 6.060 | 6.060 | 6.060 | 385,348 | -0.17(-2.70%) |
Dec 30, 2015 | 6.325 | 6.413 | 6.208 | 6.228 | 275,939 | -0.10(-1.52%) |
Dec 29, 2015 | 6.252 | 6.381 | 6.124 | 6.325 | 299,374 | +0.09(+1.41%) |
Dec 28, 2015 | 6.685 | 6.685 | 6.228 | 6.236 | 289,256 | -0.45(-6.71%) |
Dec 24, 2015 | 6.204 | 6.685 | 6.685 | 6.685 | 409,706 | +0.51(+8.30%) |
Dec 23, 2015 | 6.212 | 6.285 | 6.084 | 6.172 | 460,126 | +0.03(+0.52%) |
Dec 22, 2015 | 6.116 | 6.285 | 6.100 | 6.140 | 318,004 | +0.02(+0.39%) |
Dec 21, 2015 | 5.876 | 6.124 | 5.836 | 6.116 | 386,362 | +0.24(+4.09%) |
Dec 18, 2015 | 5.588 | 5.908 | 5.588 | 5.876 | 963,355 | +0.25(+4.41%) |
Dec 17, 2015 | 5.796 | 5.964 | 5.620 | 5.628 | 1,621,498 | -0.18(-3.03%) |
Dec 16, 2015 | 5.668 | 5.876 | 5.652 | 5.804 | 581,722 | +0.11(+1.97%) |
Dec 15, 2015 | 5.596 | 5.716 | 5.388 | 5.692 | 831,661 | +0.15(+2.75%) |
Dec 14, 2015 | 5.988 | 6.012 | 5.492 | 5.540 | 573,092 | -0.46(-7.73%) |
Dec 11, 2015 | 5.588 | 6.052 | 5.324 | 6.004 | 10,231,015 | +0.32(+5.63%) |
Dec 10, 2015 | 5.956 | 5.956 | 5.620 | 5.684 | 407,811 | -0.26(-4.31%) |
Dec 09, 2015 | 5.924 | 6.100 | 5.924 | 5.940 | 312,804 | +0.01(+0.14%) |
Dec 08, 2015 | 5.892 | 5.980 | 5.888 | 5.932 | 394,820 | -0.05(-0.80%) |
Dec 07, 2015 | 6.028 | 6.028 | 5.844 | 5.980 | 580,593 | -0.08(-1.32%) |
Dec 04, 2015 | 5.892 | 6.084 | 5.892 | 6.060 | 389,619 | +0.14(+2.30%) |
Dec 03, 2015 | 5.980 | 6.036 | 5.916 | 5.924 | 334,818 | -0.02(-0.40%) |
Dec 02, 2015 | 5.924 | 6.052 | 5.912 | 5.948 | 258,613 | +0.00(+0.00%) |
Dec 01, 2015 | 6.204 | 6.204 | 5.924 | 5.948 | 321,591 | -0.22(-3.51%) |
Nov 30, 2015 | 6.172 | 6.212 | 6.036 | 6.164 | 460,682 | +0.02(+0.26%) |
Nov 27, 2015 | 6.020 | 6.164 | 5.968 | 6.148 | 97,370 | +0.11(+1.86%) |
Nov 25, 2015 | 6.116 | 6.036 | 6.036 | 6.036 | 137,151 | -0.06(-0.92%) |
Nov 24, 2015 | 6.172 | 6.244 | 6.084 | 6.092 | 308,607 | -0.09(-1.42%) |
Nov 23, 2015 | 6.220 | 6.309 | 6.156 | 6.180 | 185,453 | -0.02(-0.39%) |
Nov 20, 2015 | 6.204 | 6.589 | 6.172 | 6.204 | 340,206 | -0.06(-0.90%) |
Nov 19, 2015 | 6.381 | 6.445 | 6.228 | 6.260 | 246,946 | -0.06(-0.89%) |
Nov 18, 2015 | 6.060 | 6.405 | 5.974 | 6.317 | 218,016 | +0.30(+5.06%) |
Nov 17, 2015 | 6.116 | 6.285 | 5.988 | 6.012 | 261,588 | -0.07(-1.18%) |
Nov 16, 2015 | 6.020 | 6.100 | 5.924 | 6.084 | 283,501 | +0.05(+0.80%) |
Nov 13, 2015 | 5.932 | 6.148 | 5.924 | 6.036 | 164,570 | +0.10(+1.75%) |
Nov 12, 2015 | 6.180 | 6.180 | 5.924 | 5.932 | 299,745 | -0.32(-5.12%) |
Nov 11, 2015 | 6.228 | 6.285 | 6.180 | 6.252 | 298,876 | +0.00(+0.00%) |
Nov 10, 2015 | 6.212 | 6.285 | 6.164 | 6.252 | 285,981 | +0.03(+0.51%) |
Nov 09, 2015 | 6.188 | 6.293 | 6.164 | 6.220 | 225,891 | +0.05(+0.78%) |
Nov 06, 2015 | 6.180 | 6.244 | 6.028 | 6.172 | 196,641 | -0.01(-0.13%) |
Nov 05, 2015 | 6.012 | 6.236 | 5.996 | 6.180 | 254,366 | +0.18(+2.93%) |
Nov 04, 2015 | 6.020 | 6.052 | 5.868 | 6.004 | 223,303 | +0.03(+0.54%) |
Nov 03, 2015 | 6.124 | 6.164 | 5.956 | 5.972 | 165,357 | -0.13(-2.10%) |
Nov 02, 2015 | 5.948 | 6.124 | 5.772 | 6.100 | 296,160 | +0.12(+2.01%) |
Oct 30, 2015 | 6.140 | 6.164 | 5.852 | 5.980 | 451,617 | -0.23(-3.74%) |
Oct 29, 2015 | 6.885 | 7.077 | 6.092 | 6.212 | 433,046 | -0.75(-10.80%) |
Oct 28, 2015 | 6.813 | 7.109 | 6.789 | 6.965 | 181,909 | +0.12(+1.75%) |
Oct 27, 2015 | 7.013 | 7.013 | 6.741 | 6.845 | 215,196 | -0.17(-2.40%) |
Oct 26, 2015 | 7.133 | 7.197 | 6.949 | 7.013 | 260,871 | -0.09(-1.24%) |
Oct 23, 2015 | 7.093 | 7.157 | 6.965 | 7.101 | 230,960 | +0.00(+0.00%) |
Oct 22, 2015 | 6.981 | 7.205 | 6.965 | 7.101 | 259,347 | +0.09(+1.26%) |
Oct 21, 2015 | 7.301 | 7.405 | 6.981 | 7.013 | 252,954 | -0.39(-5.30%) |
Oct 20, 2015 | 7.469 | 7.557 | 7.325 | 7.405 | 214,438 | -0.09(-1.18%) |
Oct 19, 2015 | 7.621 | 7.645 | 7.348 | 7.493 | 208,092 | -0.24(-3.11%) |
Oct 16, 2015 | 7.958 | 8.054 | 7.357 | 7.734 | 351,898 | -0.46(-5.66%) |
Oct 15, 2015 | 8.110 | 8.238 | 7.910 | 8.198 | 230,023 | +0.08(+0.99%) |
Oct 14, 2015 | 8.166 | 8.278 | 8.094 | 8.118 | 156,921 | -0.03(-0.39%) |
Oct 13, 2015 | 8.102 | 8.398 | 8.046 | 8.150 | 136,553 | +0.03(+0.39%) |
Oct 12, 2015 | 8.342 | 8.342 | 8.078 | 8.118 | 166,215 | -0.24(-2.87%) |
Oct 09, 2015 | 8.206 | 8.486 | 8.206 | 8.358 | 200,893 | +0.19(+2.35%) |
Oct 08, 2015 | 7.990 | 8.366 | 7.990 | 8.166 | 281,729 | +0.14(+1.69%) |
Oct 07, 2015 | 7.774 | 8.102 | 7.686 | 8.030 | 485,168 | +0.42(+5.58%) |
Oct 06, 2015 | 7.477 | 7.670 | 7.421 | 7.605 | 281,155 | +0.05(+0.64%) |
Oct 05, 2015 | 6.781 | 7.574 | 6.781 | 7.557 | 318,191 | +0.83(+12.38%) |
Oct 02, 2015 | 6.621 | 6.741 | 6.509 | 6.725 | 473,027 | +0.06(+0.96%) |
Oct 01, 2015 | 6.653 | 6.917 | 6.557 | 6.661 | 569,582 | +0.01(+0.12%) |
Sep 30, 2015 | 6.677 | 6.701 | 6.517 | 6.653 | 895,358 | +0.02(+0.24%) |
Sep 29, 2015 | 6.669 | 6.717 | 6.525 | 6.637 | 252,732 | -0.03(-0.48%) |
Sep 28, 2015 | 6.805 | 6.813 | 6.613 | 6.669 | 230,657 | -0.19(-2.80%) |
Sep 25, 2015 | 7.005 | 7.005 | 6.765 | 6.861 | 294,585 | -0.02(-0.23%) |
Sep 24, 2015 | 7.013 | 7.013 | 6.813 | 6.877 | 612,796 | -0.17(-2.39%) |
Sep 23, 2015 | 6.869 | 7.069 | 6.717 | 7.045 | 379,419 | +0.23(+3.41%) |
Sep 22, 2015 | 7.013 | 7.093 | 6.549 | 6.813 | 1,359,001 | -0.28(-3.95%) |
Sep 21, 2015 | 7.165 | 7.293 | 7.045 | 7.093 | 344,396 | -0.13(-1.77%) |
Sep 18, 2015 | 7.373 | 7.373 | 7.101 | 7.221 | 1,363,617 | -0.21(-2.80%) |
Sep 17, 2015 | 7.597 | 7.694 | 7.321 | 7.429 | 619,636 | -0.19(-2.52%) |
Sep 16, 2015 | 7.381 | 7.822 | 7.333 | 7.621 | 3,117,885 | +0.20(+2.70%) |
Sep 15, 2015 | 7.469 | 7.509 | 7.381 | 7.421 | 508,910 | -0.06(-0.86%) |
Sep 14, 2015 | 7.493 | 7.557 | 7.405 | 7.485 | 392,087 | -0.03(-0.43%) |
Sep 11, 2015 | 7.653 | 7.653 | 7.437 | 7.517 | 294,370 | -0.15(-1.98%) |
Sep 10, 2015 | 7.734 | 7.758 | 7.581 | 7.670 | 388,299 | -0.07(-0.93%) |
Sep 09, 2015 | 7.982 | 8.030 | 7.661 | 7.742 | 319,084 | -0.17(-2.13%) |
Sep 08, 2015 | 8.110 | 8.166 | 7.870 | 7.910 | 448,030 | -0.10(-1.20%) |
Sep 04, 2015 | 7.934 | 8.006 | 8.006 | 8.006 | 405,459 | -0.03(-0.40%) |
Sep 03, 2015 | 7.822 | 8.166 | 7.822 | 8.038 | 335,946 | +0.21(+2.66%) |
Sep 02, 2015 | 7.918 | 7.998 | 7.798 | 7.830 | 381,015 | -0.02(-0.31%) |
Sep 01, 2015 | 7.902 | 8.022 | 7.790 | 7.854 | 437,407 | -0.22(-2.78%) |
Aug 31, 2015 | 7.958 | 8.238 | 7.858 | 8.078 | 317,338 | +0.06(+0.80%) |
Aug 28, 2015 | 7.525 | 8.094 | 7.429 | 8.014 | 549,762 | +0.44(+5.81%) |
Aug 27, 2015 | 7.421 | 7.710 | 7.269 | 7.573 | 560,827 | +0.20(+2.71%) |
Aug 26, 2015 | 7.549 | 7.549 | 7.085 | 7.373 | 959,534 | -0.05(-0.65%) |
Aug 25, 2015 | 7.645 | 7.645 | 7.317 | 7.421 | 581,030 | -0.03(-0.43%) |
Aug 24, 2015 | 7.429 | 7.678 | 7.325 | 7.453 | 401,896 | -0.36(-4.61%) |
Aug 21, 2015 | 7.766 | 7.918 | 7.629 | 7.814 | 597,459 | -0.03(-0.41%) |
Aug 20, 2015 | 7.806 | 7.910 | 7.678 | 7.846 | 331,710 | -0.11(-1.41%) |
Aug 19, 2015 | 7.950 | 8.046 | 7.798 | 7.958 | 309,504 | -0.02(-0.30%) |
Aug 18, 2015 | 8.238 | 8.262 | 7.902 | 7.982 | 244,036 | -0.29(-3.49%) |
Aug 17, 2015 | 7.886 | 8.366 | 7.645 | 8.270 | 626,696 | +0.35(+4.45%) |
Aug 14, 2015 | 7.822 | 8.046 | 7.774 | 7.918 | 280,174 | +0.10(+1.23%) |
Aug 13, 2015 | 8.078 | 8.118 | 7.818 | 7.822 | 232,583 | -0.26(-3.27%) |
Aug 12, 2015 | 7.878 | 8.110 | 7.766 | 8.086 | 287,005 | +0.13(+1.61%) |
Aug 11, 2015 | 8.062 | 8.254 | 7.862 | 7.958 | 366,734 | -0.21(-2.55%) |
Aug 10, 2015 | 7.846 | 8.198 | 7.846 | 8.166 | 260,972 | +0.34(+4.40%) |
Aug 07, 2015 | 7.926 | 8.014 | 7.810 | 7.822 | 388,201 | -0.11(-1.41%) |
Aug 06, 2015 | 7.846 | 7.978 | 7.686 | 7.934 | 315,157 | +0.12(+1.54%) |
Aug 05, 2015 | 8.094 | 8.206 | 7.774 | 7.814 | 1,545,470 | -0.26(-3.17%) |
Aug 04, 2015 | 8.238 | 8.318 | 7.974 | 8.070 | 445,511 | -0.21(-2.51%) |
Aug 03, 2015 | 7.974 | 8.294 | 7.846 | 8.278 | 740,593 | +0.37(+4.66%) |
Jul 31, 2015 | 7.910 | 7.966 | 7.750 | 7.910 | 923,128 | +0.04(+0.51%) |
Jul 30, 2015 | 7.173 | 7.958 | 7.173 | 7.870 | 879,002 | +0.57(+7.79%) |
Jul 29, 2015 | 7.221 | 7.541 | 7.189 | 7.301 | 581,205 | +0.05(+0.66%) |
Jul 28, 2015 | 7.245 | 7.421 | 7.149 | 7.253 | 526,777 | +0.00(+0.00%) |
Jul 27, 2015 | 7.133 | 7.285 | 7.109 | 7.253 | 1,447,059 | +0.04(+0.55%) |
Jul 24, 2015 | 7.453 | 7.501 | 7.101 | 7.213 | 567,565 | -0.27(-3.64%) |
Jul 23, 2015 | 7.525 | 7.533 | 7.333 | 7.485 | 481,744 | +0.02(+0.32%) |
Jul 22, 2015 | 7.421 | 7.509 | 7.385 | 7.461 | 279,954 | -0.02(-0.32%) |
Jul 21, 2015 | 7.533 | 7.750 | 7.469 | 7.485 | 362,638 | -0.08(-1.06%) |
Jul 20, 2015 | 7.694 | 7.702 | 7.461 | 7.565 | 582,939 | -0.07(-0.94%) |
Jul 17, 2015 | 7.870 | 7.918 | 7.541 | 7.637 | 935,103 | -0.26(-3.34%) |
Jul 16, 2015 | 8.126 | 8.318 | 7.910 | 7.902 | 566,939 | -0.27(-3.33%) |
Jul 15, 2015 | 8.318 | 8.390 | 8.026 | 8.174 | 1,041,907 | -0.17(-2.02%) |
Jul 14, 2015 | 8.430 | 8.494 | 8.262 | 8.342 | 513,003 | -0.12(-1.42%) |
Jul 13, 2015 | 8.382 | 8.566 | 8.382 | 8.462 | 367,512 | +0.10(+1.15%) |
Jul 10, 2015 | 8.526 | 8.550 | 8.262 | 8.366 | 757,339 | +0.11(+1.36%) |
Jul 09, 2015 | 8.430 | 8.446 | 8.238 | 8.254 | 554,527 | -0.04(-0.48%) |
Jul 08, 2015 | 8.254 | 8.462 | 8.223 | 8.294 | 1,022,030 | -0.17(-1.99%) |
Jul 07, 2015 | 9.046 | 9.095 | 8.118 | 8.462 | 1,064,702 | -0.70(-7.60%) |
Jul 06, 2015 | 9.014 | 9.207 | 9.006 | 9.159 | 587,707 | -0.02(-0.26%) |
Jul 02, 2015 | 9.255 | 9.183 | 9.183 | 9.183 | 566,219 | -0.13(-1.38%) |
Jul 01, 2015 | 9.143 | 9.447 | 9.119 | 9.311 | 844,044 | +0.30(+3.38%) |
Jun 30, 2015 | 9.359 | 9.463 | 8.954 | 9.006 | 769,877 | -0.30(-3.27%) |
Jun 29, 2015 | 9.263 | 9.663 | 9.111 | 9.311 | 1,135,643 | -0.01(-0.09%) |
Jun 26, 2015 | 9.319 | 9.655 | 9.183 | 9.319 | 7,490,848 | +0.09(+0.95%) |
Jun 25, 2015 | 8.830 | 9.265 | 8.806 | 9.231 | 7,471,802 | +0.42(+4.82%) |
Jun 24, 2015 | 8.862 | 8.886 | 8.710 | 8.806 | 676,208 | -0.03(-0.36%) |
Jun 23, 2015 | 8.974 | 9.046 | 8.822 | 8.838 | 719,098 | -0.14(-1.60%) |
Jun 22, 2015 | 9.127 | 9.127 | 8.694 | 8.982 | 887,850 | -0.17(-1.84%) |
Jun 19, 2015 | 9.463 | 9.555 | 9.119 | 9.151 | 871,637 | -0.28(-2.97%) |
Jun 18, 2015 | 9.255 | 9.431 | 9.111 | 9.431 | 546,999 | +0.19(+2.08%) |
Jun 17, 2015 | 9.391 | 9.463 | 9.223 | 9.239 | 735,196 | -0.12(-1.28%) |
Jun 16, 2015 | 9.407 | 9.455 | 9.319 | 9.359 | 670,128 | -0.04(-0.43%) |
Jun 15, 2015 | 9.703 | 9.735 | 9.399 | 9.399 | 837,758 | -0.37(-3.77%) |
Jun 12, 2015 | 9.823 | 9.823 | 9.591 | 9.767 | 357,684 | -0.07(-0.73%) |
Jun 11, 2015 | 9.983 | 9.983 | 9.751 | 9.839 | 424,023 | -0.10(-0.97%) |
Jun 10, 2015 | 9.783 | 10.12 | 9.711 | 9.935 | 629,315 | +0.24(+2.48%) |
Jun 09, 2015 | 9.343 | 9.743 | 9.287 | 9.695 | 892,771 | +0.38(+4.13%) |
Jun 08, 2015 | 9.263 | 9.367 | 9.099 | 9.311 | 3,891,875 | +0.02(+0.26%) |
Jun 05, 2015 | 9.351 | 9.399 | 9.231 | 9.287 | 522,822 | -0.06(-0.68%) |
Jun 04, 2015 | 9.359 | 9.415 | 9.327 | 9.351 | 479,113 | -0.09(-0.93%) |
Jun 03, 2015 | 9.647 | 9.647 | 9.351 | 9.439 | 704,202 | -0.22(-2.24%) |
Jun 02, 2015 | 9.575 | 9.735 | 9.499 | 9.655 | 660,781 | -0.09(-0.90%) |
Jun 01, 2015 | 9.591 | 9.815 | 9.439 | 9.743 | 661,932 | +0.18(+1.84%) |
May 29, 2015 | 9.471 | 9.775 | 9.471 | 9.567 | 777,160 | +0.15(+1.62%) |
May 28, 2015 | 9.287 | 9.431 | 9.263 | 9.415 | 649,326 | +0.08(+0.86%) |
May 27, 2015 | 9.407 | 9.407 | 9.207 | 9.335 | 976,935 | -0.06(-0.60%) |
May 26, 2015 | 9.623 | 9.759 | 9.247 | 9.391 | 874,057 | -0.38(-3.85%) |
May 22, 2015 | 9.823 | 9.767 | 9.767 | 9.767 | 669,020 | -0.06(-0.57%) |
May 21, 2015 | 9.839 | 9.887 | 9.735 | 9.823 | 502,099 | -0.05(-0.49%) |
May 20, 2015 | 10.06 | 10.11 | 9.839 | 9.871 | 388,520 | -0.13(-1.28%) |
May 19, 2015 | 10.13 | 10.18 | 9.919 | 9.999 | 409,094 | -0.14(-1.42%) |
May 18, 2015 | 10.06 | 10.22 | 10.05 | 10.14 | 553,979 | +0.07(+0.72%) |
May 15, 2015 | 9.887 | 10.17 | 9.879 | 10.07 | 651,076 | +0.19(+1.94%) |
May 14, 2015 | 10.06 | 10.16 | 9.855 | 9.879 | 737,132 | -0.12(-1.20%) |
May 13, 2015 | 10.43 | 10.46 | 9.983 | 9.999 | 552,154 | -0.41(-3.92%) |
May 12, 2015 | 10.43 | 10.49 | 10.17 | 10.41 | 645,111 | -0.02(-0.15%) |
May 11, 2015 | 10.86 | 11.09 | 10.40 | 10.42 | 986,608 | -0.55(-5.03%) |
May 08, 2015 | 10.63 | 11.06 | 10.50 | 10.98 | 813,308 | +0.36(+3.39%) |
May 07, 2015 | 11.01 | 11.54 | 10.30 | 10.62 | 1,380,095 | -1.48(-12.24%) |
May 06, 2015 | 11.85 | 12.11 | 11.79 | 12.10 | 509,059 | +0.29(+2.44%) |
May 05, 2015 | 12.34 | 12.45 | 11.77 | 11.81 | 397,639 | -0.52(-4.22%) |
May 04, 2015 | 12.26 | 12.46 | 12.25 | 12.33 | 273,301 | +0.06(+0.52%) |
May 01, 2015 | 12.36 | 12.52 | 12.22 | 12.26 | 272,141 | -0.08(-0.65%) |
Apr 30, 2015 | 12.66 | 12.88 | 12.33 | 12.34 | 382,327 | -0.46(-3.57%) |
Apr 29, 2015 | 12.99 | 13.00 | 12.77 | 12.80 | 236,140 | -0.32(-2.44%) |
Apr 28, 2015 | 12.14 | 13.21 | 12.14 | 13.12 | 474,842 | +0.99(+8.18%) |
Apr 27, 2015 | 12.73 | 12.74 | 12.08 | 12.13 | 559,191 | -0.59(-4.66%) |
Apr 24, 2015 | 12.81 | 12.88 | 12.71 | 12.72 | 184,061 | -0.07(-0.56%) |
Apr 23, 2015 | 13.03 | 13.09 | 12.66 | 12.79 | 280,655 | -0.28(-2.14%) |
Apr 22, 2015 | 13.20 | 13.21 | 12.97 | 13.07 | 207,052 | -0.13(-0.97%) |
Apr 21, 2015 | 13.61 | 13.61 | 13.04 | 13.20 | 223,629 | -0.42(-3.06%) |
Apr 20, 2015 | 13.75 | 13.86 | 13.46 | 13.62 | 249,111 | -0.05(-0.35%) |
Apr 17, 2015 | 13.98 | 14.09 | 13.56 | 13.67 | 324,297 | -0.41(-2.90%) |
Apr 16, 2015 | 14.42 | 14.49 | 14.06 | 14.07 | 175,644 | -0.41(-2.82%) |
Apr 15, 2015 | 14.48 | 14.51 | 14.27 | 14.48 | 221,513 | +0.07(+0.50%) |
Apr 14, 2015 | 14.67 | 14.77 | 14.32 | 14.41 | 225,790 | -0.20(-1.37%) |
Apr 13, 2015 | 14.47 | 14.64 | 14.39 | 14.61 | 233,600 | +0.22(+1.50%) |
Apr 10, 2015 | 14.59 | 14.59 | 14.34 | 14.39 | 217,742 | -0.10(-0.72%) |
Apr 09, 2015 | 14.19 | 14.53 | 14.07 | 14.50 | 284,162 | +0.36(+2.55%) |
Apr 08, 2015 | 13.83 | 14.23 | 13.81 | 14.14 | 156,716 | +0.25(+1.79%) |
Apr 07, 2015 | 14.23 | 14.27 | 13.88 | 13.89 | 240,453 | -0.30(-2.09%) |
Apr 06, 2015 | 14.15 | 14.26 | 13.98 | 14.19 | 205,807 | +0.02(+0.17%) |
Apr 02, 2015 | 13.96 | 14.16 | 14.16 | 14.16 | 361,865 | +0.20(+1.43%) |
Apr 01, 2015 | 13.82 | 14.01 | 13.79 | 13.96 | 393,580 | +0.15(+1.10%) |
Mar 31, 2015 | 13.45 | 13.83 | 13.45 | 13.81 | 311,171 | +0.23(+1.71%) |
Mar 30, 2015 | 13.24 | 13.60 | 13.22 | 13.58 | 211,617 | +0.30(+2.29%) |
Mar 27, 2015 | 13.07 | 13.30 | 13.03 | 13.27 | 279,340 | +0.21(+1.59%) |
Mar 26, 2015 | 13.14 | 13.23 | 12.93 | 13.07 | 355,315 | -0.04(-0.31%) |
Mar 25, 2015 | 13.47 | 13.48 | 13.04 | 13.11 | 267,265 | -0.28(-2.09%) |
Mar 24, 2015 | 13.27 | 13.39 | 13.07 | 13.39 | 236,359 | +0.14(+1.09%) |
Mar 23, 2015 | 13.17 | 13.42 | 13.09 | 13.24 | 209,304 | +0.12(+0.92%) |
Mar 20, 2015 | 13.28 | 13.28 | 12.90 | 13.12 | 463,907 | -0.08(-0.61%) |
Mar 19, 2015 | 13.45 | 13.51 | 13.07 | 13.20 | 229,562 | -0.32(-2.37%) |
Mar 18, 2015 | 13.28 | 13.60 | 13.11 | 13.52 | 290,198 | +0.17(+1.26%) |
Mar 17, 2015 | 13.03 | 13.40 | 12.97 | 13.35 | 230,522 | +0.17(+1.28%) |
Mar 16, 2015 | 13.27 | 13.35 | 12.96 | 13.19 | 175,968 | +0.00(+0.00%) |
Mar 13, 2015 | 13.12 | 13.23 | 12.91 | 13.19 | 255,107 | +0.07(+0.55%) |
Mar 12, 2015 | 13.29 | 13.38 | 13.00 | 13.11 | 329,541 | -0.02(-0.12%) |
Mar 11, 2015 | 13.24 | 13.27 | 12.91 | 13.13 | 412,072 | -0.14(-1.09%) |
Mar 10, 2015 | 13.78 | 13.78 | 13.27 | 13.27 | 480,696 | -0.70(-5.04%) |
Mar 09, 2015 | 14.08 | 14.25 | 13.97 | 13.98 | 231,963 | -0.03(-0.23%) |
Mar 06, 2015 | 13.89 | 14.24 | 13.89 | 14.01 | 359,500 | -0.06(-0.40%) |
Mar 05, 2015 | 14.32 | 14.32 | 13.89 | 14.07 | 319,109 | -0.27(-1.90%) |
Mar 04, 2015 | 14.52 | 14.62 | 14.32 | 14.34 | 206,629 | -0.28(-1.92%) |
Mar 03, 2015 | 14.86 | 14.91 | 14.55 | 14.62 | 158,610 | -0.34(-2.25%) |
Mar 02, 2015 | 14.63 | 15.00 | 14.58 | 14.95 | 170,854 | +0.35(+2.41%) |
Feb 27, 2015 | 14.90 | 15.00 | 14.54 | 14.60 | 286,734 | -0.37(-2.46%) |
Feb 26, 2015 | 14.87 | 15.07 | 14.82 | 14.97 | 142,796 | -0.01(-0.05%) |
Feb 25, 2015 | 14.93 | 15.06 | 14.80 | 14.98 | 178,047 | +0.01(+0.05%) |
Feb 24, 2015 | 14.90 | 15.11 | 14.79 | 14.97 | 99,639 | +0.04(+0.27%) |
Feb 23, 2015 | 15.00 | 15.02 | 14.54 | 14.93 | 205,386 | -0.18(-1.17%) |
Feb 20, 2015 | 15.19 | 15.19 | 14.64 | 15.11 | 340,835 | -0.10(-0.68%) |
Feb 19, 2015 | 15.24 | 15.39 | 15.18 | 15.21 | 196,551 | -0.02(-0.16%) |
Feb 18, 2015 | 14.96 | 15.33 | 14.75 | 15.23 | 330,398 | +0.16(+1.06%) |
Feb 17, 2015 | 15.20 | 15.35 | 14.99 | 15.07 | 337,870 | -0.16(-1.05%) |
Feb 13, 2015 | 14.99 | 15.23 | 15.23 | 15.23 | 375,230 | +0.32(+2.15%) |
Feb 12, 2015 | 14.73 | 15.13 | 14.73 | 14.91 | 492,015 | +0.36(+2.48%) |
Feb 11, 2015 | 14.45 | 14.73 | 14.25 | 14.55 | 226,744 | -0.02(-0.16%) |
Feb 10, 2015 | 14.36 | 14.64 | 14.06 | 14.58 | 320,607 | +0.24(+1.67%) |
Feb 09, 2015 | 14.57 | 14.71 | 14.32 | 14.34 | 311,621 | -0.30(-2.02%) |
Feb 06, 2015 | 14.25 | 14.97 | 14.19 | 14.63 | 775,066 | +0.39(+2.75%) |
Feb 05, 2015 | 13.72 | 14.33 | 13.72 | 14.24 | 400,597 | +0.59(+4.34%) |
Feb 04, 2015 | 13.59 | 13.86 | 13.55 | 13.65 | 227,125 | +0.03(+0.23%) |
Feb 03, 2015 | 13.43 | 13.82 | 13.38 | 13.62 | 277,709 | +0.22(+1.67%) |