Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.39 | 11.60 | 11.35 | 11.60 | 3,183,393 | +0.30(+2.67%) |
Jan 28, 2016 | 11.35 | 11.47 | 11.25 | 11.29 | 2,539,943 | +0.00(+0.00%) |
Jan 27, 2016 | 11.31 | 11.35 | 11.17 | 11.29 | 2,408,913 | -0.07(-0.58%) |
Jan 26, 2016 | 11.07 | 11.38 | 11.07 | 11.36 | 2,554,627 | +0.32(+2.91%) |
Jan 25, 2016 | 11.05 | 11.20 | 10.95 | 11.04 | 1,959,191 | -0.03(-0.27%) |
Jan 22, 2016 | 10.87 | 11.11 | 10.86 | 11.07 | 3,400,678 | +0.30(+2.80%) |
Jan 21, 2016 | 10.74 | 10.96 | 10.64 | 10.77 | 3,039,558 | +0.07(+0.67%) |
Jan 20, 2016 | 10.95 | 11.02 | 10.44 | 10.70 | 2,449,571 | -0.36(-3.30%) |
Jan 19, 2016 | 11.09 | 11.14 | 10.97 | 11.06 | 1,915,557 | +0.07(+0.65%) |
Jan 15, 2016 | 10.88 | 10.99 | 10.99 | 10.99 | 4,419,212 | -0.19(-1.74%) |
Jan 14, 2016 | 11.18 | 11.30 | 11.05 | 11.18 | 2,277,672 | +0.03(+0.27%) |
Jan 13, 2016 | 11.33 | 11.48 | 11.14 | 11.15 | 2,477,479 | -0.17(-1.53%) |
Jan 12, 2016 | 11.60 | 11.60 | 11.24 | 11.33 | 3,299,576 | -0.20(-1.71%) |
Jan 11, 2016 | 11.38 | 11.59 | 11.37 | 11.52 | 2,721,493 | +0.17(+1.52%) |
Jan 08, 2016 | 11.57 | 11.65 | 11.34 | 11.35 | 2,454,922 | -0.19(-1.66%) |
Jan 07, 2016 | 11.71 | 11.77 | 11.54 | 11.54 | 4,216,151 | -0.40(-3.37%) |
Jan 06, 2016 | 11.98 | 12.06 | 11.87 | 11.95 | 2,985,782 | -0.12(-1.00%) |
Jan 05, 2016 | 11.84 | 12.11 | 11.82 | 12.07 | 1,975,884 | +0.22(+1.90%) |
Jan 04, 2016 | 11.82 | 11.84 | 11.68 | 11.84 | 2,900,545 | -0.11(-0.94%) |
Dec 31, 2015 | 12.08 | 11.95 | 11.95 | 11.95 | 2,410,744 | -0.13(-1.09%) |
Dec 30, 2015 | 12.15 | 12.23 | 12.08 | 12.09 | 2,170,921 | -0.08(-0.65%) |
Dec 29, 2015 | 12.11 | 12.23 | 12.10 | 12.17 | 2,531,373 | +0.09(+0.70%) |
Dec 28, 2015 | 12.00 | 12.09 | 11.92 | 12.08 | 1,853,425 | +0.06(+0.48%) |
Dec 24, 2015 | 12.01 | 12.02 | 12.02 | 12.02 | 997,121 | +0.00(+0.00%) |
Dec 23, 2015 | 11.95 | 12.03 | 11.89 | 12.02 | 2,403,702 | +0.12(+0.99%) |
Dec 22, 2015 | 11.78 | 11.98 | 11.74 | 11.91 | 3,594,241 | +0.17(+1.45%) |
Dec 21, 2015 | 11.89 | 11.89 | 11.66 | 11.74 | 2,462,982 | -0.03(-0.23%) |
Dec 18, 2015 | 11.78 | 11.84 | 11.62 | 11.76 | 6,410,348 | -0.07(-0.56%) |
Dec 17, 2015 | 11.92 | 11.92 | 11.76 | 11.83 | 4,113,157 | -0.05(-0.39%) |
Dec 16, 2015 | 11.71 | 11.89 | 11.67 | 11.88 | 2,361,085 | +0.21(+1.79%) |
Dec 15, 2015 | 11.55 | 11.70 | 11.38 | 11.67 | 3,248,990 | +0.18(+1.55%) |
Dec 14, 2015 | 11.39 | 11.50 | 11.30 | 11.49 | 3,488,460 | +0.09(+0.75%) |
Dec 11, 2015 | 11.31 | 11.58 | 11.31 | 11.40 | 3,220,463 | -0.03(-0.24%) |
Dec 10, 2015 | 11.51 | 11.53 | 11.40 | 11.43 | 2,403,373 | -0.04(-0.38%) |
Dec 09, 2015 | 11.52 | 11.64 | 11.36 | 11.47 | 3,778,884 | -0.10(-0.90%) |
Dec 08, 2015 | 11.63 | 11.69 | 11.50 | 11.58 | 6,038,576 | -0.09(-0.80%) |
Dec 07, 2015 | 11.70 | 11.72 | 11.57 | 11.67 | 3,451,332 | -0.03(-0.24%) |
Dec 04, 2015 | 11.63 | 11.82 | 11.60 | 11.70 | 4,563,189 | +0.10(+0.85%) |
Dec 03, 2015 | 11.81 | 11.90 | 11.58 | 11.60 | 3,320,722 | -0.24(-2.04%) |
Dec 02, 2015 | 12.09 | 12.10 | 11.82 | 11.84 | 2,332,444 | -0.29(-2.42%) |
Dec 01, 2015 | 12.01 | 12.14 | 11.93 | 12.14 | 2,255,891 | +0.19(+1.61%) |
Nov 30, 2015 | 12.14 | 12.15 | 11.91 | 11.94 | 3,272,153 | -0.17(-1.40%) |
Nov 27, 2015 | 11.96 | 12.12 | 11.91 | 12.11 | 1,394,781 | +0.14(+1.14%) |
Nov 25, 2015 | 11.96 | 11.98 | 11.98 | 11.98 | 1,410,705 | +0.00(+0.02%) |
Nov 24, 2015 | 11.95 | 12.01 | 11.86 | 11.97 | 1,832,027 | -0.06(-0.48%) |
Nov 23, 2015 | 12.04 | 12.10 | 11.99 | 12.03 | 1,764,216 | +0.00(+0.02%) |
Nov 20, 2015 | 11.98 | 12.10 | 11.94 | 12.03 | 2,220,157 | +0.10(+0.85%) |
Nov 19, 2015 | 11.83 | 11.99 | 11.80 | 11.93 | 2,875,471 | +0.12(+0.97%) |
Nov 18, 2015 | 11.62 | 11.83 | 11.58 | 11.81 | 2,397,370 | +0.21(+1.84%) |
Nov 17, 2015 | 11.47 | 11.71 | 11.43 | 11.60 | 2,384,525 | +0.10(+0.86%) |
Nov 16, 2015 | 11.35 | 11.50 | 11.30 | 11.50 | 1,164,265 | +0.16(+1.38%) |
Nov 13, 2015 | 11.44 | 11.55 | 11.34 | 11.34 | 1,819,167 | -0.13(-1.15%) |
Nov 12, 2015 | 11.61 | 11.69 | 11.44 | 11.47 | 1,925,003 | -0.16(-1.40%) |
Nov 11, 2015 | 11.53 | 11.67 | 11.47 | 11.64 | 3,075,973 | +0.15(+1.32%) |
Nov 10, 2015 | 11.34 | 11.49 | 11.34 | 11.49 | 2,839,332 | +0.15(+1.37%) |
Nov 09, 2015 | 11.48 | 11.61 | 11.22 | 11.33 | 3,141,018 | -0.27(-2.29%) |
Nov 06, 2015 | 11.72 | 11.77 | 11.50 | 11.60 | 3,754,834 | -0.32(-2.71%) |
Nov 05, 2015 | 11.80 | 11.92 | 11.75 | 11.92 | 2,142,860 | +0.09(+0.80%) |
Nov 04, 2015 | 11.96 | 11.99 | 11.77 | 11.83 | 2,105,968 | -0.12(-0.98%) |
Nov 03, 2015 | 11.99 | 12.02 | 11.86 | 11.94 | 3,063,857 | -0.10(-0.81%) |
Nov 02, 2015 | 11.78 | 12.04 | 11.71 | 12.04 | 2,403,985 | +0.24(+2.07%) |
Oct 30, 2015 | 11.93 | 11.95 | 11.77 | 11.80 | 2,803,133 | -0.12(-1.03%) |
Oct 29, 2015 | 11.86 | 11.95 | 11.84 | 11.92 | 2,476,892 | -0.03(-0.23%) |
Oct 28, 2015 | 11.78 | 12.05 | 11.63 | 11.94 | 4,191,698 | +0.17(+1.43%) |
Oct 27, 2015 | 11.77 | 11.87 | 11.55 | 11.78 | 2,876,883 | -0.03(-0.23%) |
Oct 26, 2015 | 11.86 | 11.87 | 11.68 | 11.80 | 3,097,651 | +0.11(+0.91%) |
Oct 23, 2015 | 11.71 | 11.77 | 11.57 | 11.70 | 2,831,821 | -0.01(-0.12%) |
Oct 22, 2015 | 11.67 | 11.75 | 11.60 | 11.71 | 2,591,633 | +0.13(+1.15%) |
Oct 21, 2015 | 11.58 | 11.62 | 11.49 | 11.58 | 2,715,765 | +0.04(+0.33%) |
Oct 20, 2015 | 11.48 | 11.55 | 11.44 | 11.54 | 2,152,050 | +0.04(+0.33%) |
Oct 19, 2015 | 11.33 | 11.51 | 11.30 | 11.50 | 1,425,523 | +0.15(+1.36%) |
Oct 16, 2015 | 11.32 | 11.40 | 11.29 | 11.35 | 2,038,520 | +0.05(+0.48%) |
Oct 15, 2015 | 11.18 | 11.29 | 11.13 | 11.29 | 1,803,615 | +0.15(+1.32%) |
Oct 14, 2015 | 11.26 | 11.29 | 11.12 | 11.15 | 2,176,963 | -0.07(-0.63%) |
Oct 13, 2015 | 11.25 | 11.35 | 11.17 | 11.22 | 2,110,709 | -0.07(-0.58%) |
Oct 12, 2015 | 11.22 | 11.33 | 11.13 | 11.28 | 1,658,557 | +0.09(+0.85%) |
Oct 09, 2015 | 11.23 | 11.23 | 11.12 | 11.19 | 1,691,570 | -0.04(-0.34%) |
Oct 08, 2015 | 11.08 | 11.23 | 11.04 | 11.23 | 2,934,370 | +0.14(+1.25%) |
Oct 07, 2015 | 10.93 | 11.09 | 10.89 | 11.09 | 4,111,240 | +0.20(+1.82%) |
Oct 06, 2015 | 10.90 | 11.02 | 10.85 | 10.89 | 2,905,048 | -0.03(-0.25%) |
Oct 05, 2015 | 10.73 | 10.94 | 10.72 | 10.92 | 2,221,026 | +0.24(+2.21%) |
Oct 02, 2015 | 10.49 | 10.68 | 10.44 | 10.68 | 2,865,770 | +0.15(+1.44%) |
Oct 01, 2015 | 10.56 | 10.60 | 10.36 | 10.53 | 4,667,429 | +0.01(+0.08%) |
Sep 30, 2015 | 10.61 | 10.63 | 10.49 | 10.52 | 3,809,492 | -0.02(-0.21%) |
Sep 29, 2015 | 10.40 | 10.56 | 10.36 | 10.54 | 2,585,589 | +0.18(+1.76%) |
Sep 28, 2015 | 10.43 | 10.47 | 10.27 | 10.36 | 2,765,932 | -0.13(-1.24%) |
Sep 25, 2015 | 10.52 | 10.60 | 10.44 | 10.49 | 3,078,415 | +0.01(+0.08%) |
Sep 24, 2015 | 10.51 | 10.58 | 10.41 | 10.48 | 2,858,303 | -0.07(-0.69%) |
Sep 23, 2015 | 10.52 | 10.62 | 10.49 | 10.55 | 2,181,033 | +0.08(+0.75%) |
Sep 22, 2015 | 10.61 | 10.67 | 10.48 | 10.48 | 3,546,848 | -0.22(-2.06%) |
Sep 21, 2015 | 10.64 | 10.78 | 10.64 | 10.70 | 2,949,624 | +0.07(+0.69%) |
Sep 18, 2015 | 10.60 | 10.76 | 10.58 | 10.62 | 4,988,425 | -0.08(-0.74%) |
Sep 17, 2015 | 10.55 | 10.86 | 10.52 | 10.70 | 3,431,646 | +0.15(+1.41%) |
Sep 16, 2015 | 10.45 | 10.60 | 10.44 | 10.55 | 2,457,100 | +0.08(+0.78%) |
Sep 15, 2015 | 10.35 | 10.53 | 10.31 | 10.47 | 2,694,411 | +0.12(+1.21%) |
Sep 14, 2015 | 10.36 | 10.39 | 10.31 | 10.35 | 2,049,089 | +0.01(+0.13%) |
Sep 11, 2015 | 10.15 | 10.34 | 10.06 | 10.33 | 2,274,424 | +0.17(+1.66%) |
Sep 10, 2015 | 10.03 | 10.30 | 10.03 | 10.16 | 4,093,603 | +0.12(+1.19%) |
Sep 09, 2015 | 10.33 | 10.36 | 10.03 | 10.04 | 2,236,755 | -0.10(-0.94%) |
Sep 08, 2015 | 10.11 | 10.17 | 10.03 | 10.14 | 2,672,095 | +0.14(+1.44%) |
Sep 04, 2015 | 10.13 | 9.996 | 9.996 | 9.996 | 2,469,141 | -0.24(-2.39%) |
Sep 03, 2015 | 10.26 | 10.30 | 10.15 | 10.24 | 3,824,576 | +0.06(+0.59%) |
Sep 02, 2015 | 10.18 | 10.23 | 10.10 | 10.18 | 3,732,809 | +0.10(+1.00%) |
Sep 01, 2015 | 10.11 | 10.23 | 10.01 | 10.08 | 3,518,691 | -0.22(-2.14%) |
Aug 31, 2015 | 10.55 | 10.56 | 10.29 | 10.30 | 4,342,647 | -0.28(-2.64%) |
Aug 28, 2015 | 10.59 | 10.63 | 10.46 | 10.58 | 3,892,366 | -0.03(-0.28%) |
Aug 27, 2015 | 10.55 | 10.73 | 10.38 | 10.61 | 3,967,884 | +0.17(+1.67%) |
Aug 26, 2015 | 10.33 | 10.46 | 10.16 | 10.44 | 5,698,777 | +0.27(+2.64%) |
Aug 25, 2015 | 10.69 | 10.70 | 10.16 | 10.17 | 5,583,966 | -0.29(-2.75%) |
Aug 24, 2015 | 10.56 | 10.85 | 10.39 | 10.45 | 5,555,974 | -0.60(-5.40%) |
Aug 21, 2015 | 11.19 | 11.26 | 11.05 | 11.05 | 4,080,412 | -0.24(-2.09%) |
Aug 20, 2015 | 11.30 | 11.41 | 11.23 | 11.29 | 3,473,393 | -0.05(-0.43%) |
Aug 19, 2015 | 11.34 | 11.41 | 11.26 | 11.34 | 3,303,084 | -0.07(-0.62%) |
Aug 18, 2015 | 11.40 | 11.43 | 11.35 | 11.41 | 2,598,500 | -0.01(-0.12%) |
Aug 17, 2015 | 11.34 | 11.47 | 11.23 | 11.42 | 3,593,233 | +0.08(+0.74%) |
Aug 14, 2015 | 11.27 | 11.34 | 11.23 | 11.34 | 3,226,593 | +0.04(+0.31%) |
Aug 13, 2015 | 11.23 | 11.36 | 11.23 | 11.30 | 2,646,615 | +0.02(+0.20%) |
Aug 12, 2015 | 11.24 | 11.28 | 11.13 | 11.28 | 3,714,561 | -0.02(-0.17%) |
Aug 11, 2015 | 11.29 | 11.41 | 11.18 | 11.30 | 3,632,674 | +0.03(+0.24%) |
Aug 10, 2015 | 11.29 | 11.33 | 11.24 | 11.27 | 3,176,615 | +0.01(+0.07%) |
Aug 07, 2015 | 11.23 | 11.29 | 11.12 | 11.26 | 2,770,291 | +0.00(+0.00%) |
Aug 06, 2015 | 11.23 | 11.27 | 11.06 | 11.26 | 3,144,738 | +0.03(+0.24%) |
Aug 05, 2015 | 11.35 | 11.39 | 11.18 | 11.24 | 3,430,137 | -0.09(-0.78%) |
Aug 04, 2015 | 11.41 | 11.50 | 11.29 | 11.32 | 2,466,401 | -0.14(-1.24%) |
Aug 03, 2015 | 11.38 | 11.47 | 11.36 | 11.47 | 2,388,737 | +0.09(+0.80%) |
Jul 31, 2015 | 11.36 | 11.45 | 11.35 | 11.38 | 2,739,177 | +0.11(+0.95%) |
Jul 30, 2015 | 11.28 | 11.33 | 11.22 | 11.27 | 2,509,390 | -0.05(-0.43%) |
Jul 29, 2015 | 11.18 | 11.37 | 11.12 | 11.32 | 2,016,315 | +0.11(+1.01%) |
Jul 28, 2015 | 11.20 | 11.25 | 11.13 | 11.20 | 1,885,775 | +0.00(+0.02%) |
Jul 27, 2015 | 11.21 | 11.30 | 11.16 | 11.20 | 1,610,669 | +0.01(+0.05%) |
Jul 24, 2015 | 11.15 | 11.25 | 11.13 | 11.20 | 2,317,965 | +0.02(+0.19%) |
Jul 23, 2015 | 11.29 | 11.34 | 11.08 | 11.17 | 2,611,402 | -0.13(-1.12%) |
Jul 22, 2015 | 11.27 | 11.38 | 11.24 | 11.30 | 1,658,212 | +0.02(+0.14%) |
Jul 21, 2015 | 11.27 | 11.34 | 11.25 | 11.28 | 2,540,217 | +0.01(+0.09%) |
Jul 20, 2015 | 11.24 | 11.30 | 11.17 | 11.27 | 2,313,265 | -0.01(-0.05%) |
Jul 17, 2015 | 11.26 | 11.28 | 11.20 | 11.28 | 2,155,529 | +0.00(+0.00%) |
Jul 16, 2015 | 11.23 | 11.32 | 11.21 | 11.28 | 1,387,058 | +0.09(+0.84%) |
Jul 15, 2015 | 11.10 | 11.20 | 11.03 | 11.18 | 1,534,426 | +0.03(+0.31%) |
Jul 14, 2015 | 11.14 | 11.21 | 11.08 | 11.15 | 1,589,636 | +0.01(+0.05%) |
Jul 13, 2015 | 11.19 | 11.29 | 11.09 | 11.14 | 1,738,254 | +0.04(+0.39%) |
Jul 10, 2015 | 11.06 | 11.19 | 11.06 | 11.10 | 1,846,730 | +0.09(+0.85%) |
Jul 09, 2015 | 11.12 | 11.15 | 10.98 | 11.01 | 2,332,210 | -0.05(-0.46%) |
Jul 08, 2015 | 11.06 | 11.11 | 10.99 | 11.06 | 2,502,468 | -0.04(-0.34%) |
Jul 07, 2015 | 10.99 | 11.13 | 10.91 | 11.10 | 2,252,369 | +0.15(+1.35%) |
Jul 06, 2015 | 10.82 | 10.97 | 10.75 | 10.95 | 1,686,263 | +0.08(+0.74%) |
Jul 02, 2015 | 10.98 | 10.87 | 10.87 | 10.87 | 2,452,349 | -0.03(-0.25%) |
Jul 01, 2015 | 10.72 | 10.90 | 10.68 | 10.89 | 3,469,821 | +0.16(+1.48%) |
Jun 30, 2015 | 10.81 | 10.86 | 10.67 | 10.74 | 2,997,284 | -0.00(-0.03%) |
Jun 29, 2015 | 10.90 | 11.02 | 10.73 | 10.74 | 3,411,077 | -0.20(-1.79%) |
Jun 26, 2015 | 10.85 | 10.98 | 10.78 | 10.93 | 2,835,318 | +0.09(+0.82%) |
Jun 25, 2015 | 10.97 | 11.00 | 10.82 | 10.85 | 2,682,066 | -0.18(-1.63%) |
Jun 24, 2015 | 11.06 | 11.10 | 11.02 | 11.03 | 1,846,742 | -0.03(-0.24%) |
Jun 23, 2015 | 11.08 | 11.15 | 11.02 | 11.05 | 1,835,604 | -0.08(-0.75%) |
Jun 22, 2015 | 11.22 | 11.31 | 11.12 | 11.14 | 1,975,209 | -0.06(-0.58%) |
Jun 19, 2015 | 11.27 | 11.29 | 11.16 | 11.20 | 5,791,728 | -0.13(-1.19%) |
Jun 18, 2015 | 11.19 | 11.37 | 11.19 | 11.33 | 2,406,707 | +0.18(+1.64%) |
Jun 17, 2015 | 11.14 | 11.18 | 10.99 | 11.15 | 3,101,783 | +0.01(+0.10%) |
Jun 16, 2015 | 11.05 | 11.21 | 11.02 | 11.14 | 1,667,787 | +0.11(+1.00%) |
Jun 15, 2015 | 11.09 | 11.09 | 10.95 | 11.03 | 2,032,108 | -0.07(-0.65%) |
Jun 12, 2015 | 11.13 | 11.16 | 11.07 | 11.10 | 1,178,921 | -0.03(-0.31%) |
Jun 11, 2015 | 11.15 | 11.18 | 11.09 | 11.14 | 2,147,264 | +0.06(+0.56%) |
Jun 10, 2015 | 11.01 | 11.17 | 10.98 | 11.08 | 2,208,123 | +0.09(+0.78%) |
Jun 09, 2015 | 11.08 | 11.13 | 10.97 | 10.99 | 1,905,624 | -0.08(-0.75%) |
Jun 08, 2015 | 11.12 | 11.15 | 11.04 | 11.07 | 1,444,419 | -0.03(-0.29%) |
Jun 05, 2015 | 11.12 | 11.17 | 11.06 | 11.11 | 2,000,622 | -0.13(-1.12%) |
Jun 04, 2015 | 11.24 | 11.33 | 11.20 | 11.23 | 2,406,424 | -0.04(-0.33%) |
Jun 03, 2015 | 11.28 | 11.37 | 11.22 | 11.27 | 2,362,997 | -0.04(-0.38%) |
Jun 02, 2015 | 11.42 | 11.47 | 11.25 | 11.31 | 1,890,832 | -0.13(-1.15%) |
Jun 01, 2015 | 11.29 | 11.45 | 11.25 | 11.44 | 2,830,182 | +0.17(+1.53%) |
May 29, 2015 | 11.45 | 11.47 | 11.25 | 11.27 | 3,104,120 | -0.20(-1.71%) |
May 28, 2015 | 11.53 | 11.59 | 11.39 | 11.47 | 1,569,555 | -0.09(-0.74%) |
May 27, 2015 | 11.39 | 11.57 | 11.33 | 11.55 | 2,127,169 | +0.18(+1.58%) |
May 26, 2015 | 11.39 | 11.40 | 11.28 | 11.38 | 2,074,810 | -0.03(-0.24%) |
May 22, 2015 | 11.49 | 11.40 | 11.40 | 11.40 | 1,772,092 | -0.13(-1.16%) |
May 21, 2015 | 11.53 | 11.58 | 11.45 | 11.54 | 4,313,046 | +0.01(+0.07%) |
May 20, 2015 | 11.51 | 11.61 | 11.49 | 11.53 | 2,516,382 | +0.03(+0.26%) |
May 19, 2015 | 11.43 | 11.55 | 11.39 | 11.50 | 2,857,337 | +0.03(+0.26%) |
May 18, 2015 | 11.36 | 11.50 | 11.31 | 11.47 | 2,326,342 | +0.07(+0.62%) |
May 15, 2015 | 11.41 | 11.49 | 11.33 | 11.40 | 3,007,739 | +0.03(+0.26%) |
May 14, 2015 | 11.26 | 11.37 | 11.18 | 11.37 | 3,069,335 | +0.17(+1.52%) |
May 13, 2015 | 11.38 | 11.46 | 11.16 | 11.20 | 3,798,975 | -0.10(-0.92%) |
May 12, 2015 | 11.15 | 11.33 | 11.03 | 11.30 | 2,395,255 | +0.08(+0.69%) |
May 11, 2015 | 11.40 | 11.47 | 11.18 | 11.22 | 3,106,083 | -0.22(-1.95%) |
May 08, 2015 | 11.55 | 11.73 | 11.44 | 11.45 | 2,481,741 | +0.05(+0.44%) |
May 07, 2015 | 11.19 | 11.44 | 11.16 | 11.40 | 2,700,601 | +0.22(+1.95%) |
May 06, 2015 | 11.24 | 11.27 | 11.10 | 11.18 | 2,465,691 | -0.06(-0.52%) |
May 05, 2015 | 11.45 | 11.49 | 11.17 | 11.24 | 3,294,878 | -0.28(-2.43%) |
May 04, 2015 | 11.48 | 11.57 | 11.43 | 11.52 | 3,369,727 | +0.07(+0.65%) |
May 01, 2015 | 11.46 | 11.57 | 11.43 | 11.44 | 3,946,451 | -0.01(-0.07%) |
Apr 30, 2015 | 11.64 | 11.68 | 11.39 | 11.45 | 3,226,140 | -0.26(-2.23%) |
Apr 29, 2015 | 12.03 | 12.11 | 11.68 | 11.71 | 2,777,002 | -0.25(-2.11%) |
Apr 28, 2015 | 11.98 | 12.01 | 11.86 | 11.96 | 2,485,150 | -0.04(-0.31%) |
Apr 27, 2015 | 12.08 | 12.15 | 11.95 | 12.00 | 2,143,778 | -0.05(-0.42%) |
Apr 24, 2015 | 12.03 | 12.14 | 11.95 | 12.05 | 1,368,039 | +0.06(+0.51%) |
Apr 23, 2015 | 11.99 | 12.11 | 11.92 | 11.99 | 1,667,074 | -0.01(-0.07%) |
Apr 22, 2015 | 12.02 | 12.08 | 11.95 | 12.00 | 1,926,838 | +0.01(+0.07%) |
Apr 21, 2015 | 12.07 | 12.17 | 11.96 | 11.99 | 2,176,380 | -0.03(-0.22%) |
Apr 20, 2015 | 11.96 | 12.06 | 11.92 | 12.02 | 2,025,765 | +0.10(+0.85%) |
Apr 17, 2015 | 11.98 | 12.04 | 11.82 | 11.92 | 2,541,375 | -0.15(-1.21%) |
Apr 16, 2015 | 11.95 | 12.11 | 11.91 | 12.06 | 1,815,245 | +0.07(+0.58%) |
Apr 15, 2015 | 12.10 | 12.15 | 11.99 | 11.99 | 2,123,970 | -0.09(-0.77%) |
Apr 14, 2015 | 12.13 | 12.17 | 12.07 | 12.09 | 2,505,476 | +0.10(+0.80%) |
Apr 13, 2015 | 12.04 | 12.13 | 11.99 | 11.99 | 1,578,968 | -0.07(-0.55%) |
Apr 10, 2015 | 12.13 | 12.21 | 12.05 | 12.06 | 1,847,720 | +0.02(+0.16%) |
Apr 09, 2015 | 12.30 | 12.30 | 12.00 | 12.04 | 2,052,128 | -0.24(-1.93%) |
Apr 08, 2015 | 12.28 | 12.34 | 12.25 | 12.28 | 1,874,699 | +0.00(+0.02%) |
Apr 07, 2015 | 12.47 | 12.49 | 12.27 | 12.27 | 3,311,461 | -0.23(-1.81%) |
Apr 06, 2015 | 12.34 | 12.53 | 12.32 | 12.50 | 4,381,668 | +0.18(+1.49%) |
Apr 02, 2015 | 12.13 | 12.32 | 12.32 | 12.32 | 3,180,909 | +0.16(+1.36%) |
Apr 01, 2015 | 12.19 | 12.22 | 12.06 | 12.15 | 2,033,993 | -0.03(-0.24%) |
Mar 31, 2015 | 12.21 | 12.25 | 12.13 | 12.18 | 2,735,221 | -0.07(-0.61%) |
Mar 30, 2015 | 12.11 | 12.28 | 12.05 | 12.25 | 1,940,674 | +0.19(+1.61%) |
Mar 27, 2015 | 12.02 | 12.06 | 11.95 | 12.06 | 2,089,368 | +0.08(+0.67%) |
Mar 26, 2015 | 12.08 | 12.15 | 11.95 | 11.98 | 4,540,214 | -0.11(-0.92%) |
Mar 25, 2015 | 12.38 | 12.41 | 12.07 | 12.09 | 2,380,277 | -0.28(-2.26%) |
Mar 24, 2015 | 12.39 | 12.48 | 12.32 | 12.37 | 3,275,953 | -0.04(-0.34%) |
Mar 23, 2015 | 12.40 | 12.48 | 12.34 | 12.41 | 2,901,851 | +0.02(+0.15%) |
Mar 20, 2015 | 12.06 | 12.43 | 12.06 | 12.40 | 5,611,887 | +0.39(+3.28%) |
Mar 19, 2015 | 11.88 | 12.04 | 11.86 | 12.00 | 2,370,050 | +0.04(+0.31%) |
Mar 18, 2015 | 11.71 | 12.00 | 11.66 | 11.96 | 2,275,288 | +0.23(+1.95%) |
Mar 17, 2015 | 11.68 | 11.77 | 11.62 | 11.74 | 2,065,911 | +0.04(+0.32%) |
Mar 16, 2015 | 11.67 | 11.79 | 11.67 | 11.70 | 1,963,425 | +0.07(+0.60%) |
Mar 13, 2015 | 11.63 | 11.65 | 11.51 | 11.63 | 1,934,950 | -0.00(-0.02%) |
Mar 12, 2015 | 11.59 | 11.67 | 11.57 | 11.63 | 3,883,769 | +0.12(+1.04%) |
Mar 11, 2015 | 11.55 | 11.58 | 11.47 | 11.51 | 2,720,157 | -0.02(-0.18%) |
Mar 10, 2015 | 11.53 | 11.62 | 11.46 | 11.53 | 2,079,378 | -0.03(-0.28%) |
Mar 09, 2015 | 11.57 | 11.64 | 11.53 | 11.57 | 2,273,559 | +0.04(+0.37%) |
Mar 06, 2015 | 11.81 | 11.82 | 11.49 | 11.52 | 3,264,068 | -0.44(-3.67%) |
Mar 05, 2015 | 12.03 | 12.13 | 11.96 | 11.96 | 2,184,239 | -0.03(-0.24%) |
Mar 04, 2015 | 12.18 | 12.20 | 11.96 | 11.99 | 1,801,688 | -0.20(-1.66%) |
Mar 03, 2015 | 12.19 | 12.23 | 12.16 | 12.19 | 2,117,825 | -0.02(-0.17%) |
Mar 02, 2015 | 12.17 | 12.36 | 12.15 | 12.21 | 2,514,087 | +0.08(+0.66%) |
Feb 27, 2015 | 12.06 | 12.16 | 11.98 | 12.13 | 3,573,635 | +0.10(+0.84%) |
Feb 26, 2015 | 12.17 | 12.18 | 11.96 | 12.03 | 2,676,662 | -0.15(-1.22%) |
Feb 25, 2015 | 12.17 | 12.30 | 12.15 | 12.18 | 2,086,981 | +0.01(+0.11%) |
Feb 24, 2015 | 12.37 | 12.38 | 12.10 | 12.17 | 2,131,074 | -0.24(-1.95%) |
Feb 23, 2015 | 12.30 | 12.41 | 12.24 | 12.41 | 3,143,402 | +0.11(+0.91%) |
Feb 20, 2015 | 12.19 | 12.34 | 12.19 | 12.30 | 2,741,607 | +0.09(+0.72%) |
Feb 19, 2015 | 12.32 | 12.35 | 12.17 | 12.21 | 3,231,782 | -0.18(-1.42%) |
Feb 18, 2015 | 12.33 | 12.40 | 12.21 | 12.39 | 2,974,975 | +0.07(+0.56%) |
Feb 17, 2015 | 12.39 | 12.50 | 12.27 | 12.32 | 2,901,577 | -0.10(-0.77%) |
Feb 13, 2015 | 12.49 | 12.41 | 12.41 | 12.41 | 2,976,817 | -0.07(-0.54%) |
Feb 12, 2015 | 12.35 | 12.52 | 12.32 | 12.48 | 3,535,946 | +0.19(+1.54%) |
Feb 11, 2015 | 12.21 | 12.47 | 12.21 | 12.29 | 3,222,145 | +0.08(+0.67%) |
Feb 10, 2015 | 12.32 | 12.34 | 12.17 | 12.21 | 5,348,422 | -0.07(-0.60%) |
Feb 09, 2015 | 12.36 | 12.50 | 12.28 | 12.28 | 1,863,149 | -0.11(-0.85%) |
Feb 06, 2015 | 12.65 | 12.70 | 12.32 | 12.39 | 2,924,831 | -0.30(-2.37%) |
Feb 05, 2015 | 12.60 | 12.71 | 12.55 | 12.69 | 2,198,083 | +0.11(+0.88%) |
Feb 04, 2015 | 12.65 | 12.68 | 12.54 | 12.58 | 2,482,816 | -0.11(-0.89%) |
Feb 03, 2015 | 12.40 | 12.75 | 12.37 | 12.69 | 4,989,163 | +0.28(+2.23%) |