Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.34 | 17.34 | 16.00 | 16.55 | 359,304 | -0.51(-2.99%) |
Nov 27, 2015 | 16.76 | 17.23 | 16.55 | 17.06 | 81,954 | +0.29(+1.73%) |
Nov 25, 2015 | 16.40 | 16.77 | 16.77 | 16.77 | 311,400 | +0.30(+1.82%) |
Nov 24, 2015 | 15.73 | 16.70 | 15.69 | 16.47 | 218,640 | +0.63(+3.98%) |
Nov 23, 2015 | 15.65 | 16.23 | 15.24 | 15.84 | 275,629 | +0.12(+0.76%) |
Nov 20, 2015 | 15.21 | 15.90 | 14.89 | 15.72 | 157,322 | +0.61(+4.04%) |
Nov 19, 2015 | 15.65 | 15.86 | 14.71 | 15.11 | 132,745 | -0.60(-3.82%) |
Nov 18, 2015 | 15.19 | 15.74 | 14.76 | 15.71 | 161,858 | +0.63(+4.18%) |
Nov 17, 2015 | 15.41 | 15.96 | 14.87 | 15.08 | 196,338 | -0.24(-1.57%) |
Nov 16, 2015 | 16.00 | 16.25 | 14.81 | 15.32 | 223,135 | -0.80(-4.96%) |
Nov 13, 2015 | 14.93 | 16.44 | 14.75 | 16.12 | 196,615 | +1.09(+7.25%) |
Nov 12, 2015 | 15.73 | 16.00 | 14.91 | 15.03 | 174,706 | -0.85(-5.35%) |
Nov 11, 2015 | 17.25 | 17.26 | 15.83 | 15.88 | 260,062 | -1.37(-7.94%) |
Nov 10, 2015 | 16.25 | 18.12 | 15.25 | 17.25 | 566,441 | +1.47(+9.32%) |
Nov 09, 2015 | 15.41 | 16.06 | 15.23 | 15.78 | 174,004 | +0.37(+2.40%) |
Nov 06, 2015 | 15.49 | 15.85 | 14.30 | 15.41 | 248,089 | -0.08(-0.52%) |
Nov 05, 2015 | 16.45 | 16.45 | 15.35 | 15.49 | 242,395 | -0.78(-4.79%) |
Nov 04, 2015 | 15.56 | 16.37 | 15.10 | 16.27 | 289,888 | +0.95(+6.20%) |
Nov 03, 2015 | 15.47 | 15.90 | 15.04 | 15.32 | 217,999 | -0.24(-1.54%) |
Nov 02, 2015 | 14.20 | 15.56 | 13.98 | 15.56 | 387,609 | +1.39(+9.81%) |
Oct 30, 2015 | 15.14 | 15.14 | 13.89 | 14.17 | 179,506 | -0.96(-6.35%) |
Oct 29, 2015 | 15.39 | 15.98 | 15.01 | 15.13 | 220,866 | -0.45(-2.89%) |
Oct 28, 2015 | 14.99 | 15.66 | 14.63 | 15.58 | 228,096 | +0.58(+3.87%) |
Oct 27, 2015 | 14.58 | 15.21 | 14.27 | 15.00 | 218,330 | +0.43(+2.95%) |
Oct 26, 2015 | 14.34 | 14.99 | 14.10 | 14.57 | 260,284 | +0.10(+0.69%) |
Oct 23, 2015 | 14.44 | 14.90 | 14.01 | 14.47 | 141,800 | +0.30(+2.12%) |
Oct 22, 2015 | 14.30 | 14.60 | 13.58 | 14.17 | 208,283 | +0.02(+0.14%) |
Oct 21, 2015 | 14.60 | 14.74 | 13.34 | 14.15 | 278,801 | -0.31(-2.14%) |
Oct 20, 2015 | 15.42 | 15.44 | 14.07 | 14.46 | 248,564 | -0.93(-6.04%) |
Oct 19, 2015 | 14.52 | 15.58 | 14.27 | 15.39 | 345,548 | +0.83(+5.70%) |
Oct 16, 2015 | 14.69 | 15.42 | 14.00 | 14.56 | 289,134 | -0.07(-0.48%) |
Oct 15, 2015 | 13.38 | 14.65 | 13.39 | 14.63 | 235,663 | +1.24(+9.26%) |
Oct 14, 2015 | 13.52 | 14.03 | 13.17 | 13.39 | 225,907 | -0.14(-1.03%) |
Oct 13, 2015 | 14.19 | 14.77 | 13.49 | 13.53 | 154,571 | -0.66(-4.65%) |
Oct 12, 2015 | 14.54 | 14.63 | 13.85 | 14.19 | 154,237 | -0.21(-1.46%) |
Oct 09, 2015 | 14.81 | 15.11 | 14.19 | 14.40 | 231,660 | -0.18(-1.23%) |
Oct 08, 2015 | 14.83 | 14.83 | 13.80 | 14.58 | 275,513 | -0.42(-2.80%) |
Oct 07, 2015 | 14.08 | 15.49 | 13.57 | 15.00 | 292,955 | +0.87(+6.16%) |
Oct 06, 2015 | 14.87 | 15.63 | 13.31 | 14.13 | 335,842 | -0.97(-6.42%) |
Oct 05, 2015 | 14.90 | 15.74 | 14.09 | 15.10 | 294,548 | +0.49(+3.35%) |
Oct 02, 2015 | 13.84 | 15.00 | 13.46 | 14.61 | 393,343 | +0.60(+4.28%) |
Oct 01, 2015 | 14.44 | 14.44 | 13.30 | 14.01 | 411,071 | -0.28(-1.96%) |
Sep 30, 2015 | 12.57 | 14.43 | 12.55 | 14.29 | 1,153,119 | +2.03(+16.56%) |
Sep 29, 2015 | 13.98 | 14.78 | 12.14 | 12.26 | 622,163 | -1.75(-12.49%) |
Sep 28, 2015 | 16.16 | 16.31 | 13.61 | 14.01 | 929,416 | -2.14(-13.25%) |
Sep 25, 2015 | 20.16 | 20.32 | 15.80 | 16.15 | 785,889 | -3.88(-19.37%) |
Sep 24, 2015 | 20.07 | 20.63 | 19.40 | 20.03 | 351,021 | -0.17(-0.84%) |
Sep 23, 2015 | 19.99 | 20.38 | 19.70 | 20.20 | 161,848 | +0.20(+1.00%) |
Sep 22, 2015 | 20.65 | 20.79 | 19.82 | 20.00 | 219,312 | -0.91(-4.35%) |
Sep 21, 2015 | 21.97 | 22.07 | 19.99 | 20.91 | 368,268 | -0.78(-3.60%) |
Sep 18, 2015 | 21.23 | 21.92 | 20.90 | 21.69 | 219,558 | +0.07(+0.32%) |
Sep 17, 2015 | 20.79 | 21.75 | 20.72 | 21.62 | 207,939 | +0.94(+4.55%) |
Sep 16, 2015 | 20.92 | 21.10 | 20.43 | 20.68 | 145,217 | -0.27(-1.29%) |
Sep 15, 2015 | 20.37 | 21.97 | 20.00 | 20.95 | 213,651 | +0.65(+3.20%) |
Sep 14, 2015 | 20.83 | 21.00 | 20.13 | 20.30 | 138,226 | -0.59(-2.82%) |
Sep 11, 2015 | 20.21 | 21.22 | 20.21 | 20.89 | 255,748 | +0.45(+2.20%) |
Sep 10, 2015 | 19.80 | 20.49 | 19.68 | 20.44 | 314,713 | +0.41(+2.05%) |
Sep 09, 2015 | 19.37 | 21.59 | 19.35 | 20.03 | 355,608 | +0.74(+3.84%) |
Sep 08, 2015 | 19.30 | 19.66 | 18.97 | 19.29 | 265,144 | +0.28(+1.47%) |
Sep 04, 2015 | 18.68 | 19.01 | 19.01 | 19.01 | 208,100 | +0.08(+0.42%) |
Sep 03, 2015 | 19.54 | 19.99 | 18.76 | 18.93 | 302,524 | -0.62(-3.17%) |
Sep 02, 2015 | 18.72 | 19.58 | 18.30 | 19.55 | 185,320 | +1.00(+5.39%) |
Sep 01, 2015 | 18.46 | 18.99 | 18.34 | 18.55 | 203,613 | -0.41(-2.16%) |
Aug 31, 2015 | 19.16 | 19.85 | 18.82 | 18.96 | 654,820 | -0.29(-1.51%) |
Aug 28, 2015 | 19.00 | 19.31 | 18.71 | 19.25 | 167,001 | +0.25(+1.32%) |
Aug 27, 2015 | 18.29 | 19.49 | 18.29 | 19.00 | 265,440 | +0.76(+4.17%) |
Aug 26, 2015 | 19.24 | 19.60 | 16.90 | 18.24 | 639,408 | -0.79(-4.15%) |
Aug 25, 2015 | 19.81 | 19.85 | 18.90 | 19.03 | 378,454 | +0.20(+1.06%) |
Aug 24, 2015 | 19.84 | 20.20 | 17.00 | 18.83 | 578,827 | -2.18(-10.38%) |
Aug 21, 2015 | 20.52 | 21.53 | 19.95 | 21.01 | 425,377 | -0.03(-0.14%) |
Aug 20, 2015 | 21.57 | 22.02 | 20.96 | 21.04 | 329,775 | -0.41(-1.91%) |
Aug 19, 2015 | 21.40 | 21.93 | 21.02 | 21.45 | 166,978 | -0.08(-0.37%) |
Aug 18, 2015 | 22.02 | 22.35 | 21.41 | 21.53 | 193,403 | -0.46(-2.09%) |
Aug 17, 2015 | 21.97 | 22.19 | 21.70 | 21.99 | 423,297 | +0.08(+0.37%) |
Aug 14, 2015 | 22.00 | 22.28 | 21.50 | 21.91 | 234,728 | -0.09(-0.41%) |
Aug 13, 2015 | 22.86 | 23.61 | 21.93 | 22.00 | 452,323 | -0.69(-3.04%) |
Aug 12, 2015 | 22.00 | 22.99 | 21.34 | 22.69 | 438,309 | +0.45(+2.02%) |
Aug 11, 2015 | 22.36 | 22.68 | 21.04 | 22.24 | 489,906 | -0.15(-0.67%) |
Aug 10, 2015 | 21.50 | 22.50 | 21.39 | 22.39 | 292,931 | +1.00(+4.68%) |
Aug 07, 2015 | 22.17 | 22.60 | 20.63 | 21.39 | 928,012 | -0.77(-3.47%) |
Aug 06, 2015 | 23.03 | 23.23 | 21.51 | 22.16 | 675,856 | -0.76(-3.32%) |
Aug 05, 2015 | 22.48 | 23.39 | 22.28 | 22.92 | 421,574 | +0.80(+3.62%) |
Aug 04, 2015 | 21.92 | 23.03 | 21.54 | 22.12 | 479,233 | +0.30(+1.37%) |
Aug 03, 2015 | 21.50 | 22.35 | 20.91 | 21.82 | 672,905 | +0.51(+2.39%) |
Jul 31, 2015 | 19.50 | 21.31 | 19.23 | 21.31 | 842,553 | +1.81(+9.28%) |
Jul 30, 2015 | 19.10 | 19.63 | 18.58 | 19.50 | 3,256,410 | +0.20(+1.04%) |
Jul 29, 2015 | 19.25 | 19.35 | 18.59 | 19.30 | 471,589 | -0.01(-0.05%) |
Jul 28, 2015 | 19.45 | 19.84 | 18.80 | 19.31 | 406,644 | -0.47(-2.38%) |
Jul 27, 2015 | 20.08 | 20.16 | 18.94 | 19.78 | 401,813 | -0.65(-3.18%) |
Jul 24, 2015 | 19.25 | 21.00 | 18.65 | 20.43 | 877,971 | +1.44(+7.58%) |
Jul 23, 2015 | 19.47 | 21.71 | 18.05 | 18.99 | 3,430,113 | +3.15(+19.89%) |
Jul 22, 2015 | 15.53 | 16.07 | 15.03 | 15.84 | 448,720 | +0.05(+0.32%) |
Jul 21, 2015 | 15.33 | 15.96 | 15.11 | 15.79 | 242,282 | +0.32(+2.07%) |
Jul 20, 2015 | 15.88 | 15.88 | 15.02 | 15.47 | 269,528 | -0.19(-1.21%) |
Jul 17, 2015 | 15.65 | 15.89 | 15.01 | 15.66 | 300,231 | +0.18(+1.16%) |
Jul 16, 2015 | 14.94 | 15.63 | 14.73 | 15.48 | 443,042 | +0.75(+5.09%) |
Jul 15, 2015 | 13.70 | 14.85 | 13.64 | 14.73 | 475,586 | +1.00(+7.28%) |
Jul 14, 2015 | 13.61 | 13.81 | 13.41 | 13.73 | 364,115 | +0.23(+1.70%) |
Jul 13, 2015 | 13.44 | 13.58 | 13.02 | 13.50 | 438,176 | +0.22(+1.66%) |
Jul 10, 2015 | 12.96 | 13.63 | 12.90 | 13.28 | 467,488 | +0.52(+4.08%) |
Jul 09, 2015 | 12.77 | 12.89 | 12.60 | 12.76 | 88,529 | +0.15(+1.19%) |
Jul 08, 2015 | 12.49 | 12.83 | 12.42 | 12.61 | 164,961 | -0.14(-1.10%) |
Jul 07, 2015 | 12.85 | 12.90 | 12.17 | 12.75 | 328,435 | -0.04(-0.31%) |
Jul 06, 2015 | 12.64 | 13.05 | 12.33 | 12.79 | 197,251 | +0.06(+0.47%) |
Jul 02, 2015 | 12.63 | 12.73 | 12.73 | 12.73 | 154,500 | +0.17(+1.35%) |
Jul 01, 2015 | 11.66 | 12.82 | 11.66 | 12.56 | 515,689 | +0.41(+3.37%) |
Jun 30, 2015 | 11.09 | 12.29 | 10.94 | 12.15 | 384,079 | +1.17(+10.66%) |
Jun 29, 2015 | 11.94 | 11.99 | 10.87 | 10.98 | 451,306 | -0.90(-7.58%) |
Jun 26, 2015 | 12.08 | 12.20 | 11.61 | 11.88 | 1,563,989 | -0.23(-1.90%) |
Jun 25, 2015 | 11.95 | 12.30 | 11.69 | 12.11 | 343,384 | +0.26(+2.19%) |
Jun 24, 2015 | 11.30 | 11.86 | 11.29 | 11.85 | 500,069 | +0.53(+4.68%) |
Jun 23, 2015 | 11.42 | 11.56 | 11.25 | 11.32 | 132,432 | +0.01(+0.09%) |
Jun 22, 2015 | 11.29 | 11.46 | 11.23 | 11.31 | 149,607 | +0.01(+0.09%) |
Jun 19, 2015 | 11.46 | 11.60 | 11.31 | 11.30 | 242,504 | -0.08(-0.70%) |
Jun 18, 2015 | 11.34 | 11.58 | 11.18 | 11.38 | 174,801 | +0.02(+0.18%) |
Jun 17, 2015 | 11.04 | 11.46 | 10.76 | 11.36 | 182,788 | +0.41(+3.74%) |
Jun 16, 2015 | 10.96 | 11.48 | 10.83 | 10.95 | 258,326 | +0.13(+1.20%) |
Jun 15, 2015 | 10.00 | 10.96 | 9.960 | 10.82 | 338,829 | +0.80(+7.98%) |
Jun 12, 2015 | 10.00 | 10.00 | 9.930 | 10.02 | 35,496 | +0.01(+0.10%) |
Jun 11, 2015 | 10.02 | 10.10 | 9.940 | 10.01 | 63,822 | +0.00(+0.00%) |
Jun 10, 2015 | 10.00 | 10.07 | 9.800 | 10.01 | 113,576 | +0.06(+0.60%) |
Jun 09, 2015 | 9.910 | 10.10 | 9.730 | 9.950 | 107,753 | +0.01(+0.10%) |
Jun 08, 2015 | 10.00 | 10.10 | 9.920 | 9.940 | 103,551 | +0.00(+0.00%) |
Jun 05, 2015 | 9.660 | 10.00 | 9.600 | 9.940 | 187,811 | +0.21(+2.16%) |
Jun 04, 2015 | 9.680 | 9.840 | 9.640 | 9.730 | 56,109 | -0.04(-0.41%) |
Jun 03, 2015 | 9.720 | 9.877 | 9.520 | 9.770 | 111,418 | +0.13(+1.35%) |
Jun 02, 2015 | 9.550 | 9.770 | 9.400 | 9.640 | 125,180 | +0.10(+1.05%) |
Jun 01, 2015 | 9.500 | 9.690 | 9.362 | 9.540 | 92,191 | +0.02(+0.21%) |
May 29, 2015 | 9.630 | 9.700 | 9.500 | 9.520 | 105,193 | -0.15(-1.55%) |
May 28, 2015 | 9.690 | 9.700 | 9.530 | 9.670 | 75,254 | -0.05(-0.51%) |
May 27, 2015 | 9.650 | 9.820 | 9.520 | 9.720 | 88,063 | +0.11(+1.14%) |
May 26, 2015 | 9.730 | 9.990 | 9.550 | 9.610 | 99,931 | -0.21(-2.14%) |
May 22, 2015 | 9.720 | 9.820 | 9.820 | 9.820 | 107,600 | +0.10(+1.03%) |
May 21, 2015 | 10.01 | 10.26 | 9.690 | 9.720 | 97,650 | -0.22(-2.21%) |
May 20, 2015 | 10.09 | 10.09 | 9.900 | 9.940 | 94,827 | -0.07(-0.70%) |
May 19, 2015 | 10.08 | 10.12 | 9.920 | 10.01 | 114,030 | -0.04(-0.40%) |
May 18, 2015 | 10.01 | 10.19 | 9.940 | 10.05 | 212,936 | +0.06(+0.60%) |
May 15, 2015 | 10.04 | 10.09 | 9.900 | 9.990 | 227,452 | -0.14(-1.38%) |
May 14, 2015 | 9.970 | 10.43 | 9.870 | 10.13 | 137,736 | +0.27(+2.74%) |
May 13, 2015 | 10.06 | 10.64 | 9.790 | 9.860 | 218,554 | -0.09(-0.90%) |
May 12, 2015 | 10.05 | 10.16 | 9.850 | 9.950 | 109,671 | -0.07(-0.70%) |
May 11, 2015 | 10.03 | 10.21 | 10.00 | 10.02 | 150,129 | -0.05(-0.50%) |
May 08, 2015 | 10.30 | 10.34 | 9.970 | 10.07 | 119,682 | +0.04(+0.40%) |
May 07, 2015 | 10.00 | 10.25 | 9.928 | 10.03 | 96,503 | -0.01(-0.10%) |
May 06, 2015 | 10.15 | 10.30 | 9.755 | 10.04 | 141,002 | -0.10(-0.99%) |
May 05, 2015 | 10.40 | 10.42 | 9.910 | 10.14 | 173,625 | -0.32(-3.06%) |
May 04, 2015 | 10.50 | 10.80 | 10.40 | 10.46 | 88,352 | -0.07(-0.66%) |
May 01, 2015 | 10.64 | 10.93 | 10.26 | 10.53 | 143,475 | -0.22(-2.05%) |
Apr 30, 2015 | 11.32 | 11.49 | 10.60 | 10.75 | 199,206 | -0.62(-5.45%) |
Apr 29, 2015 | 11.58 | 11.76 | 11.27 | 11.37 | 136,137 | -0.22(-1.90%) |
Apr 28, 2015 | 11.67 | 11.74 | 11.04 | 11.59 | 123,104 | -0.03(-0.26%) |
Apr 27, 2015 | 12.80 | 12.94 | 11.26 | 11.62 | 371,825 | -1.09(-8.58%) |
Apr 24, 2015 | 12.89 | 12.99 | 12.08 | 12.71 | 201,238 | -0.15(-1.17%) |
Apr 23, 2015 | 13.00 | 13.15 | 12.69 | 12.86 | 227,142 | -0.12(-0.92%) |
Apr 22, 2015 | 12.90 | 13.32 | 12.43 | 12.98 | 286,834 | +0.15(+1.17%) |
Apr 21, 2015 | 12.01 | 12.98 | 11.99 | 12.83 | 573,868 | +0.90(+7.54%) |
Apr 20, 2015 | 11.95 | 12.04 | 11.68 | 11.93 | 284,382 | +0.03(+0.25%) |
Apr 17, 2015 | 11.83 | 12.00 | 11.60 | 11.90 | 268,802 | +0.01(+0.08%) |
Apr 16, 2015 | 11.97 | 12.16 | 11.75 | 11.89 | 144,563 | -0.05(-0.42%) |
Apr 15, 2015 | 12.04 | 12.30 | 11.51 | 11.94 | 312,715 | -0.02(-0.17%) |
Apr 14, 2015 | 11.15 | 12.43 | 11.01 | 11.96 | 1,653,293 | +1.01(+9.22%) |
Apr 13, 2015 | 11.00 | 11.00 | 10.85 | 10.95 | 186,131 | +0.02(+0.18%) |
Apr 10, 2015 | 10.75 | 11.00 | 10.61 | 10.93 | 357,348 | +0.27(+2.53%) |
Apr 09, 2015 | 10.98 | 10.99 | 10.53 | 10.66 | 93,662 | -0.25(-2.29%) |
Apr 08, 2015 | 10.42 | 11.05 | 10.42 | 10.91 | 148,085 | +0.11(+1.02%) |
Apr 07, 2015 | 10.40 | 11.26 | 10.11 | 10.80 | 349,075 | +0.43(+4.15%) |
Apr 06, 2015 | 10.03 | 10.40 | 9.820 | 10.37 | 189,829 | +0.33(+3.29%) |
Apr 02, 2015 | 10.20 | 10.04 | 10.04 | 10.04 | 88,700 | -0.07(-0.69%) |
Apr 01, 2015 | 9.900 | 10.14 | 9.750 | 10.11 | 116,128 | +0.06(+0.60%) |
Mar 31, 2015 | 10.20 | 10.37 | 9.900 | 10.05 | 121,470 | -0.20(-1.95%) |
Mar 30, 2015 | 10.22 | 10.36 | 10.04 | 10.25 | 118,086 | +0.12(+1.18%) |
Mar 27, 2015 | 10.00 | 10.36 | 9.541 | 10.13 | 374,100 | +0.83(+8.92%) |
Mar 26, 2015 | 9.500 | 9.560 | 9.500 | 9.300 | 149,341 | -0.29(-3.02%) |
Mar 25, 2015 | 10.15 | 10.23 | 9.420 | 9.590 | 168,905 | -0.53(-5.24%) |
Mar 24, 2015 | 10.25 | 10.74 | 10.08 | 10.12 | 98,812 | -0.27(-2.60%) |
Mar 23, 2015 | 10.50 | 10.53 | 10.00 | 10.39 | 150,015 | -0.10(-0.95%) |
Mar 20, 2015 | 10.70 | 10.85 | 10.36 | 10.49 | 197,450 | -0.14(-1.32%) |
Mar 19, 2015 | 10.25 | 10.88 | 10.23 | 10.63 | 251,391 | +0.45(+4.42%) |
Mar 18, 2015 | 9.650 | 10.61 | 9.650 | 10.18 | 230,297 | +0.57(+5.93%) |
Mar 17, 2015 | 9.500 | 9.710 | 9.500 | 9.610 | 42,128 | +0.06(+0.63%) |
Mar 16, 2015 | 9.890 | 10.00 | 9.500 | 9.550 | 84,235 | -0.26(-2.65%) |
Mar 13, 2015 | 10.03 | 10.19 | 9.750 | 9.810 | 58,925 | -0.22(-2.19%) |
Mar 12, 2015 | 9.860 | 10.13 | 9.860 | 10.03 | 78,857 | +0.16(+1.62%) |
Mar 11, 2015 | 9.850 | 10.04 | 9.600 | 9.870 | 113,499 | +0.00(+0.00%) |
Mar 10, 2015 | 10.07 | 10.13 | 9.770 | 9.870 | 77,426 | -0.24(-2.37%) |
Mar 09, 2015 | 10.31 | 10.35 | 9.750 | 10.11 | 103,381 | -0.22(-2.13%) |
Mar 06, 2015 | 10.49 | 10.59 | 10.22 | 10.33 | 65,441 | -0.23(-2.18%) |
Mar 05, 2015 | 10.42 | 10.63 | 10.32 | 10.56 | 132,853 | +0.18(+1.73%) |
Mar 04, 2015 | 10.54 | 10.50 | 10.27 | 10.38 | 115,883 | -0.12(-1.14%) |
Mar 03, 2015 | 10.03 | 10.57 | 10.00 | 10.50 | 121,415 | +0.50(+5.00%) |
Mar 02, 2015 | 10.11 | 10.36 | 9.890 | 10.00 | 147,166 | -0.25(-2.44%) |
Feb 27, 2015 | 10.21 | 10.35 | 10.07 | 10.25 | 54,875 | +0.09(+0.89%) |
Feb 26, 2015 | 10.20 | 10.40 | 9.960 | 10.16 | 222,808 | -0.09(-0.88%) |
Feb 25, 2015 | 10.75 | 10.82 | 10.22 | 10.25 | 204,357 | -0.47(-4.38%) |
Feb 24, 2015 | 10.76 | 10.89 | 10.64 | 10.72 | 80,911 | -0.07(-0.65%) |
Feb 23, 2015 | 10.87 | 10.91 | 10.74 | 10.79 | 62,539 | -0.12(-1.10%) |
Feb 20, 2015 | 10.88 | 10.95 | 10.66 | 10.91 | 59,860 | +0.07(+0.65%) |
Feb 19, 2015 | 10.79 | 10.98 | 10.64 | 10.84 | 70,288 | -0.03(-0.28%) |
Feb 18, 2015 | 10.80 | 10.97 | 10.59 | 10.87 | 132,996 | -0.13(-1.18%) |
Feb 17, 2015 | 10.94 | 11.04 | 10.85 | 11.00 | 138,705 | +0.04(+0.36%) |
Feb 13, 2015 | 10.97 | 10.96 | 10.96 | 10.96 | 91,300 | -0.03(-0.27%) |
Feb 12, 2015 | 11.10 | 11.10 | 10.90 | 10.99 | 126,977 | -0.03(-0.27%) |
Feb 11, 2015 | 10.92 | 11.05 | 10.73 | 11.02 | 122,797 | +0.10(+0.92%) |
Feb 10, 2015 | 11.08 | 11.08 | 10.83 | 10.92 | 89,684 | -0.04(-0.36%) |
Feb 09, 2015 | 10.90 | 11.17 | 10.86 | 10.96 | 85,868 | +0.08(+0.74%) |
Feb 06, 2015 | 10.97 | 11.07 | 10.84 | 10.88 | 58,659 | -0.12(-1.09%) |
Feb 05, 2015 | 10.73 | 11.09 | 10.71 | 11.00 | 222,218 | +0.39(+3.68%) |
Feb 04, 2015 | 10.78 | 10.90 | 10.47 | 10.61 | 112,925 | -0.18(-1.67%) |
Feb 03, 2015 | 10.84 | 10.91 | 10.47 | 10.79 | 97,835 | -0.03(-0.28%) |
Feb 02, 2015 | 10.60 | 11.04 | 10.60 | 10.82 | 130,013 | +0.03(+0.28%) |
Jan 30, 2015 | 10.84 | 11.05 | 10.69 | 10.79 | 203,625 | -0.15(-1.37%) |
Jan 29, 2015 | 10.40 | 10.97 | 10.34 | 10.94 | 77,551 | +0.52(+4.99%) |
Jan 28, 2015 | 11.01 | 11.22 | 10.34 | 10.42 | 226,587 | -0.58(-5.27%) |
Jan 27, 2015 | 10.88 | 11.05 | 10.65 | 11.00 | 125,942 | -0.03(-0.27%) |
Jan 26, 2015 | 10.89 | 11.05 | 10.63 | 11.03 | 154,043 | +0.20(+1.85%) |
Jan 23, 2015 | 10.91 | 11.04 | 10.75 | 10.83 | 169,769 | -0.11(-1.01%) |
Jan 22, 2015 | 10.55 | 11.03 | 10.27 | 10.94 | 175,400 | +0.42(+3.99%) |
Jan 21, 2015 | 10.63 | 11.00 | 10.43 | 10.52 | 139,535 | -0.19(-1.77%) |
Jan 20, 2015 | 10.69 | 10.80 | 10.34 | 10.71 | 80,705 | +0.07(+0.66%) |
Jan 16, 2015 | 10.49 | 10.68 | 10.27 | 10.64 | 97,425 | +0.14(+1.33%) |
Jan 15, 2015 | 11.08 | 11.08 | 10.26 | 10.50 | 261,922 | -0.50(-4.55%) |
Jan 14, 2015 | 10.87 | 11.05 | 10.70 | 11.00 | 234,144 | +0.15(+1.38%) |
Jan 13, 2015 | 11.00 | 11.09 | 10.65 | 10.85 | 228,163 | -0.14(-1.27%) |
Jan 12, 2015 | 11.05 | 11.09 | 10.75 | 10.99 | 234,239 | +0.04(+0.37%) |
Jan 09, 2015 | 11.02 | 11.26 | 10.61 | 10.95 | 704,102 | +0.48(+4.58%) |
Jan 08, 2015 | 10.50 | 10.68 | 10.32 | 10.47 | 96,075 | +0.04(+0.38%) |
Jan 07, 2015 | 10.50 | 10.75 | 10.11 | 10.43 | 130,508 | +0.03(+0.29%) |
Jan 06, 2015 | 10.79 | 11.11 | 9.800 | 10.40 | 327,641 | -0.32(-2.99%) |
Jan 05, 2015 | 10.72 | 10.96 | 10.40 | 10.72 | 283,510 | +0.12(+1.13%) |
Jan 02, 2015 | 10.06 | 10.79 | 9.900 | 10.60 | 404,891 | +0.63(+6.32%) |
Dec 31, 2014 | 10.05 | 9.970 | 9.970 | 9.970 | 186,800 | +0.02(+0.20%) |
Dec 30, 2014 | 10.00 | 10.05 | 9.910 | 9.950 | 137,312 | +0.00(+0.00%) |
Dec 29, 2014 | 9.800 | 10.09 | 9.790 | 9.950 | 138,306 | +0.03(+0.30%) |
Dec 26, 2014 | 9.850 | 9.980 | 9.720 | 9.920 | 65,602 | +0.14(+1.43%) |
Dec 24, 2014 | 9.820 | 9.780 | 9.780 | 9.780 | 28,900 | +0.02(+0.20%) |
Dec 23, 2014 | 9.980 | 9.990 | 9.600 | 9.760 | 111,760 | -0.23(-2.30%) |
Dec 22, 2014 | 9.990 | 10.05 | 9.820 | 9.990 | 113,745 | -0.01(-0.10%) |
Dec 19, 2014 | 9.890 | 10.00 | 9.680 | 10.00 | 616,747 | +0.10(+1.01%) |
Dec 18, 2014 | 10.00 | 10.09 | 9.680 | 9.900 | 182,059 | -0.07(-0.70%) |
Dec 17, 2014 | 9.700 | 10.42 | 9.690 | 9.970 | 108,967 | +0.43(+4.51%) |
Dec 16, 2014 | 9.750 | 9.750 | 9.340 | 9.540 | 47,227 | -0.19(-1.95%) |
Dec 15, 2014 | 9.940 | 9.970 | 9.630 | 9.730 | 75,997 | -0.21(-2.11%) |
Dec 12, 2014 | 9.950 | 10.07 | 9.760 | 9.940 | 53,440 | -0.06(-0.60%) |
Dec 11, 2014 | 10.03 | 10.09 | 9.910 | 10.00 | 127,361 | -0.01(-0.10%) |
Dec 10, 2014 | 9.980 | 10.09 | 9.318 | 10.01 | 61,694 | +0.03(+0.30%) |
Dec 09, 2014 | 10.00 | 10.18 | 9.820 | 9.980 | 275,942 | +0.13(+1.32%) |
Dec 08, 2014 | 10.01 | 10.01 | 9.590 | 9.850 | 74,333 | -0.14(-1.40%) |
Dec 05, 2014 | 9.480 | 10.25 | 9.480 | 9.990 | 243,911 | +0.57(+6.05%) |
Dec 04, 2014 | 9.360 | 9.450 | 9.290 | 9.420 | 62,010 | +0.09(+0.96%) |
Dec 03, 2014 | 9.300 | 9.470 | 9.260 | 9.330 | 35,604 | +0.04(+0.43%) |
Dec 02, 2014 | 8.970 | 9.445 | 8.920 | 9.290 | 63,373 | +0.55(+6.29%) |