Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.950 | 10.08 | 10.08 | 10.08 | 11,700 | +0.12(+1.15%) |
Dec 30, 2015 | 10.43 | 10.43 | 9.960 | 9.965 | 17,861 | -0.40(-3.91%) |
Dec 29, 2015 | 10.13 | 10.47 | 10.07 | 10.37 | 15,011 | +0.26(+2.57%) |
Dec 28, 2015 | 10.27 | 10.46 | 10.08 | 10.11 | 11,369 | -0.32(-3.07%) |
Dec 24, 2015 | 10.45 | 10.43 | 10.43 | 10.43 | 3,300 | +0.13(+1.26%) |
Dec 23, 2015 | 10.19 | 10.41 | 10.02 | 10.30 | 28,998 | +0.20(+1.98%) |
Dec 22, 2015 | 10.15 | 10.17 | 10.09 | 10.10 | 4,565 | +0.02(+0.20%) |
Dec 21, 2015 | 10.20 | 10.35 | 10.08 | 10.08 | 8,570 | -0.11(-1.08%) |
Dec 18, 2015 | 10.03 | 10.37 | 10.03 | 10.19 | 6,258 | -0.11(-1.07%) |
Dec 17, 2015 | 10.30 | 10.43 | 9.990 | 10.30 | 22,945 | -0.10(-0.96%) |
Dec 16, 2015 | 10.50 | 10.50 | 10.23 | 10.40 | 17,303 | +0.16(+1.56%) |
Dec 15, 2015 | 9.950 | 10.46 | 9.950 | 10.24 | 19,346 | +0.33(+3.33%) |
Dec 14, 2015 | 9.990 | 10.00 | 9.753 | 9.910 | 12,403 | +0.21(+2.16%) |
Dec 11, 2015 | 9.850 | 10.01 | 9.700 | 9.700 | 14,335 | -0.27(-2.71%) |
Dec 10, 2015 | 10.42 | 10.45 | 9.850 | 9.970 | 37,157 | -0.39(-3.76%) |
Dec 09, 2015 | 10.00 | 10.64 | 10.00 | 10.36 | 23,396 | +0.23(+2.27%) |
Dec 08, 2015 | 10.36 | 10.51 | 10.01 | 10.13 | 7,668 | -0.20(-1.94%) |
Dec 07, 2015 | 10.85 | 10.87 | 10.26 | 10.33 | 19,356 | -0.52(-4.79%) |
Dec 04, 2015 | 10.91 | 10.99 | 10.80 | 10.85 | 4,011 | -0.02(-0.18%) |
Dec 03, 2015 | 10.97 | 11.05 | 10.85 | 10.87 | 9,957 | -0.12(-1.09%) |
Dec 02, 2015 | 11.17 | 11.22 | 10.98 | 10.99 | 9,649 | -0.09(-0.81%) |
Dec 01, 2015 | 11.50 | 11.70 | 11.05 | 11.08 | 14,600 | -0.42(-3.65%) |
Nov 30, 2015 | 11.00 | 11.77 | 11.00 | 11.50 | 26,348 | +0.56(+5.12%) |
Nov 27, 2015 | 10.82 | 10.99 | 10.80 | 10.94 | 5,383 | +0.12(+1.11%) |
Nov 25, 2015 | 10.95 | 10.82 | 10.82 | 10.82 | 10,200 | -0.08(-0.73%) |
Nov 24, 2015 | 11.02 | 11.36 | 10.89 | 10.90 | 14,506 | -0.08(-0.73%) |
Nov 23, 2015 | 11.07 | 11.41 | 10.80 | 10.98 | 37,745 | -0.15(-1.35%) |
Nov 20, 2015 | 11.00 | 11.18 | 10.95 | 11.13 | 15,328 | +0.10(+0.91%) |
Nov 19, 2015 | 11.33 | 11.40 | 11.01 | 11.03 | 29,986 | -0.30(-2.65%) |
Nov 18, 2015 | 11.44 | 11.57 | 11.26 | 11.33 | 13,338 | -0.07(-0.61%) |
Nov 17, 2015 | 12.26 | 12.39 | 10.83 | 11.40 | 60,755 | -0.94(-7.62%) |
Nov 16, 2015 | 12.64 | 12.72 | 12.32 | 12.34 | 8,520 | -0.28(-2.22%) |
Nov 13, 2015 | 12.76 | 12.90 | 12.55 | 12.62 | 14,364 | -0.27(-2.09%) |
Nov 12, 2015 | 13.21 | 13.21 | 12.77 | 12.89 | 25,253 | -0.29(-2.20%) |
Nov 11, 2015 | 13.13 | 13.22 | 13.00 | 13.18 | 12,916 | +0.09(+0.69%) |
Nov 10, 2015 | 12.81 | 13.26 | 12.60 | 13.09 | 28,839 | +0.26(+2.03%) |
Nov 09, 2015 | 12.28 | 12.98 | 12.26 | 12.83 | 37,429 | +0.51(+4.14%) |
Nov 06, 2015 | 12.19 | 12.47 | 12.16 | 12.32 | 9,611 | +0.09(+0.74%) |
Nov 05, 2015 | 12.10 | 12.40 | 12.10 | 12.23 | 10,180 | +0.04(+0.37%) |
Nov 04, 2015 | 11.85 | 12.38 | 11.85 | 12.19 | 20,488 | +0.38(+3.18%) |
Nov 03, 2015 | 11.88 | 12.26 | 11.70 | 11.81 | 16,910 | -0.13(-1.09%) |
Nov 02, 2015 | 12.04 | 12.21 | 11.80 | 11.94 | 12,582 | -0.01(-0.08%) |
Oct 30, 2015 | 12.20 | 12.41 | 11.95 | 11.95 | 19,453 | -0.14(-1.16%) |
Oct 29, 2015 | 12.18 | 12.34 | 12.05 | 12.09 | 5,291 | -0.14(-1.14%) |
Oct 28, 2015 | 12.18 | 12.51 | 12.18 | 12.23 | 15,432 | +0.02(+0.16%) |
Oct 27, 2015 | 12.24 | 12.45 | 12.18 | 12.21 | 13,867 | -0.14(-1.13%) |
Oct 26, 2015 | 12.30 | 12.51 | 12.21 | 12.35 | 12,054 | +0.03(+0.24%) |
Oct 23, 2015 | 12.44 | 12.60 | 12.30 | 12.32 | 17,887 | -0.10(-0.80%) |
Oct 22, 2015 | 12.44 | 12.62 | 12.30 | 12.42 | 9,104 | +0.06(+0.48%) |
Oct 21, 2015 | 12.71 | 12.74 | 12.30 | 12.36 | 15,597 | -0.10(-0.80%) |
Oct 20, 2015 | 12.71 | 13.30 | 12.27 | 12.46 | 34,337 | -0.25(-1.97%) |
Oct 19, 2015 | 12.45 | 12.72 | 12.45 | 12.71 | 15,573 | +0.28(+2.25%) |
Oct 16, 2015 | 12.24 | 12.45 | 12.12 | 12.43 | 6,565 | +0.18(+1.47%) |
Oct 15, 2015 | 12.20 | 12.25 | 12.05 | 12.25 | 7,333 | +0.10(+0.82%) |
Oct 14, 2015 | 12.00 | 12.19 | 12.00 | 12.15 | 6,982 | +0.15(+1.25%) |
Oct 13, 2015 | 12.09 | 12.15 | 12.00 | 12.00 | 2,873 | -0.09(-0.74%) |
Oct 12, 2015 | 11.80 | 12.19 | 11.70 | 12.09 | 18,019 | +0.37(+3.16%) |
Oct 09, 2015 | 11.73 | 11.84 | 11.54 | 11.72 | 11,953 | -0.05(-0.42%) |
Oct 08, 2015 | 11.06 | 11.94 | 11.03 | 11.77 | 17,115 | +0.74(+6.71%) |
Oct 07, 2015 | 10.82 | 11.13 | 10.76 | 11.03 | 19,151 | +0.12(+1.10%) |
Oct 06, 2015 | 10.63 | 10.95 | 10.63 | 10.91 | 11,789 | +0.16(+1.49%) |
Oct 05, 2015 | 10.90 | 11.15 | 10.59 | 10.75 | 15,896 | -0.13(-1.19%) |
Oct 02, 2015 | 10.85 | 11.27 | 10.75 | 10.88 | 20,585 | -0.07(-0.64%) |
Oct 01, 2015 | 10.95 | 11.14 | 10.95 | 10.95 | 5,162 | -0.05(-0.45%) |
Sep 30, 2015 | 11.03 | 11.21 | 10.95 | 11.00 | 16,923 | -0.02(-0.18%) |
Sep 29, 2015 | 11.09 | 11.11 | 10.95 | 11.02 | 5,131 | -0.07(-0.63%) |
Sep 28, 2015 | 11.60 | 11.66 | 11.01 | 11.09 | 11,966 | -0.50(-4.31%) |
Sep 25, 2015 | 12.16 | 12.16 | 11.54 | 11.59 | 20,512 | -0.34(-2.85%) |
Sep 24, 2015 | 11.97 | 12.06 | 11.88 | 11.93 | 6,172 | -0.04(-0.33%) |
Sep 23, 2015 | 12.58 | 12.58 | 11.84 | 11.97 | 19,675 | -0.55(-4.39%) |
Sep 22, 2015 | 12.61 | 12.75 | 12.21 | 12.52 | 7,500 | -0.15(-1.18%) |
Sep 21, 2015 | 12.46 | 13.24 | 12.30 | 12.67 | 22,663 | +0.29(+2.34%) |
Sep 18, 2015 | 12.47 | 12.48 | 12.14 | 12.38 | 22,593 | -0.16(-1.28%) |
Sep 17, 2015 | 12.85 | 12.85 | 12.51 | 12.54 | 9,673 | -0.40(-3.09%) |
Sep 16, 2015 | 12.60 | 13.41 | 12.43 | 12.94 | 73,722 | +0.29(+2.29%) |
Sep 15, 2015 | 12.03 | 12.67 | 12.02 | 12.65 | 36,039 | +0.62(+5.15%) |
Sep 14, 2015 | 12.00 | 12.14 | 11.92 | 12.03 | 18,691 | +0.06(+0.50%) |
Sep 11, 2015 | 11.68 | 11.99 | 11.60 | 11.97 | 12,195 | +0.11(+0.93%) |
Sep 10, 2015 | 11.48 | 11.86 | 11.42 | 11.86 | 20,045 | +0.45(+3.94%) |
Sep 09, 2015 | 11.28 | 11.45 | 11.24 | 11.41 | 5,641 | -0.08(-0.70%) |
Sep 08, 2015 | 11.36 | 11.77 | 11.18 | 11.49 | 27,876 | +0.24(+2.13%) |
Sep 04, 2015 | 11.28 | 11.25 | 11.25 | 11.25 | 11,200 | -0.20(-1.75%) |
Sep 03, 2015 | 11.41 | 11.59 | 11.41 | 11.45 | 9,448 | +0.10(+0.88%) |
Sep 02, 2015 | 11.46 | 11.82 | 11.11 | 11.35 | 21,158 | -0.08(-0.70%) |
Sep 01, 2015 | 10.79 | 11.53 | 10.79 | 11.43 | 19,738 | +0.42(+3.81%) |
Aug 31, 2015 | 10.75 | 11.22 | 10.75 | 11.01 | 8,790 | +0.04(+0.36%) |
Aug 28, 2015 | 10.94 | 11.04 | 10.89 | 10.97 | 9,107 | +0.20(+1.86%) |
Aug 27, 2015 | 10.93 | 10.93 | 10.55 | 10.77 | 10,441 | +0.02(+0.19%) |
Aug 26, 2015 | 10.98 | 11.09 | 10.50 | 10.75 | 22,633 | +0.18(+1.70%) |
Aug 25, 2015 | 11.15 | 11.15 | 10.57 | 10.57 | 27,065 | -0.43(-3.91%) |
Aug 24, 2015 | 10.43 | 11.16 | 11.37 | 11.00 | 32,922 | -0.37(-3.25%) |
Aug 21, 2015 | 11.62 | 11.80 | 11.31 | 11.37 | 42,853 | -0.28(-2.40%) |
Aug 20, 2015 | 12.24 | 12.20 | 11.65 | 11.65 | 56,746 | -0.55(-4.51%) |
Aug 19, 2015 | 12.36 | 12.50 | 11.71 | 12.20 | 22,701 | -0.10(-0.81%) |
Aug 18, 2015 | 12.75 | 12.75 | 12.12 | 12.30 | 30,435 | -0.40(-3.15%) |
Aug 17, 2015 | 12.00 | 13.72 | 11.20 | 12.70 | 239,293 | +0.80(+6.72%) |
Aug 14, 2015 | 12.00 | 12.00 | 11.60 | 11.90 | 16,099 | +0.07(+0.59%) |
Aug 13, 2015 | 12.60 | 12.85 | 11.44 | 11.83 | 68,437 | +1.44(+13.86%) |
Aug 12, 2015 | 10.48 | 10.58 | 10.32 | 10.39 | 18,731 | -0.12(-1.14%) |
Aug 11, 2015 | 10.46 | 10.58 | 10.45 | 10.51 | 4,212 | -0.12(-1.13%) |
Aug 10, 2015 | 10.65 | 10.83 | 10.42 | 10.63 | 11,374 | -0.03(-0.28%) |
Aug 07, 2015 | 10.45 | 10.66 | 10.41 | 10.66 | 10,003 | +0.18(+1.74%) |
Aug 06, 2015 | 10.48 | 10.87 | 10.40 | 10.48 | 10,136 | +0.08(+0.75%) |
Aug 05, 2015 | 10.40 | 10.50 | 10.38 | 10.40 | 5,020 | -0.13(-1.23%) |
Aug 04, 2015 | 10.63 | 10.63 | 10.39 | 10.53 | 16,153 | -0.07(-0.66%) |
Aug 03, 2015 | 10.74 | 10.94 | 10.55 | 10.60 | 18,973 | -0.05(-0.47%) |
Jul 31, 2015 | 10.71 | 10.80 | 10.58 | 10.65 | 7,136 | +0.04(+0.38%) |
Jul 30, 2015 | 11.00 | 11.00 | 10.44 | 10.61 | 19,401 | -0.40(-3.63%) |
Jul 29, 2015 | 10.24 | 11.19 | 10.24 | 11.01 | 40,124 | +0.77(+7.52%) |
Jul 28, 2015 | 9.970 | 10.65 | 9.940 | 10.24 | 22,042 | +0.32(+3.23%) |
Jul 27, 2015 | 10.07 | 10.16 | 9.910 | 9.920 | 28,239 | -0.27(-2.65%) |
Jul 24, 2015 | 10.44 | 10.51 | 10.09 | 10.19 | 16,310 | -0.35(-3.32%) |
Jul 23, 2015 | 10.40 | 10.69 | 10.40 | 10.54 | 15,404 | +0.07(+0.67%) |
Jul 22, 2015 | 10.76 | 10.80 | 10.46 | 10.47 | 9,743 | -0.41(-3.77%) |
Jul 21, 2015 | 10.91 | 11.30 | 10.56 | 10.88 | 19,921 | -0.18(-1.63%) |
Jul 20, 2015 | 11.45 | 11.49 | 11.05 | 11.06 | 19,701 | -0.33(-2.90%) |
Jul 17, 2015 | 11.14 | 11.65 | 11.14 | 11.39 | 17,906 | +0.03(+0.26%) |
Jul 16, 2015 | 10.82 | 11.65 | 10.75 | 11.36 | 74,561 | +0.74(+6.97%) |
Jul 15, 2015 | 10.20 | 10.66 | 10.00 | 10.62 | 24,328 | +0.60(+5.99%) |
Jul 14, 2015 | 10.18 | 10.32 | 9.970 | 10.02 | 11,024 | -0.06(-0.60%) |
Jul 13, 2015 | 10.00 | 10.28 | 9.910 | 10.08 | 11,577 | +0.08(+0.80%) |
Jul 10, 2015 | 10.10 | 10.26 | 9.750 | 10.00 | 24,289 | +0.20(+2.04%) |
Jul 09, 2015 | 10.47 | 10.47 | 9.653 | 9.800 | 66,676 | -0.58(-5.59%) |
Jul 08, 2015 | 10.72 | 10.72 | 10.00 | 10.38 | 58,445 | -0.39(-3.62%) |
Jul 07, 2015 | 10.66 | 10.80 | 10.57 | 10.77 | 23,099 | +0.09(+0.84%) |
Jul 06, 2015 | 10.72 | 10.97 | 10.60 | 10.68 | 17,734 | -0.14(-1.29%) |
Jul 02, 2015 | 11.11 | 10.82 | 10.82 | 10.82 | 12,400 | -0.17(-1.55%) |
Jul 01, 2015 | 11.21 | 11.78 | 10.96 | 10.99 | 8,388 | -0.17(-1.52%) |
Jun 30, 2015 | 11.22 | 11.23 | 10.80 | 11.16 | 48,476 | +0.03(+0.27%) |
Jun 29, 2015 | 11.81 | 11.82 | 11.10 | 11.13 | 18,077 | -0.98(-8.09%) |
Jun 26, 2015 | 12.33 | 12.40 | 11.18 | 12.11 | 34,459 | -0.18(-1.46%) |
Jun 25, 2015 | 12.25 | 12.33 | 12.19 | 12.29 | 13,172 | +0.04(+0.33%) |
Jun 24, 2015 | 12.21 | 12.39 | 12.21 | 12.25 | 5,783 | -0.05(-0.41%) |
Jun 23, 2015 | 12.43 | 12.50 | 12.10 | 12.30 | 17,429 | -0.23(-1.84%) |
Jun 22, 2015 | 12.27 | 12.53 | 12.26 | 12.53 | 8,737 | +0.20(+1.62%) |
Jun 19, 2015 | 12.34 | 12.54 | 12.25 | 12.33 | 19,088 | +0.06(+0.49%) |
Jun 18, 2015 | 12.30 | 12.44 | 12.15 | 12.27 | 14,157 | +0.04(+0.33%) |
Jun 17, 2015 | 12.14 | 12.40 | 12.14 | 12.23 | 10,393 | +0.10(+0.82%) |
Jun 16, 2015 | 12.39 | 12.39 | 12.04 | 12.13 | 6,840 | -0.18(-1.46%) |
Jun 15, 2015 | 11.79 | 12.45 | 11.50 | 12.31 | 24,589 | +0.61(+5.21%) |
Jun 12, 2015 | 10.60 | 12.24 | 10.60 | 11.70 | 64,801 | +1.03(+9.65%) |
Jun 11, 2015 | 10.62 | 10.83 | 10.52 | 10.67 | 16,359 | +0.15(+1.43%) |
Jun 10, 2015 | 10.76 | 10.99 | 10.50 | 10.52 | 8,231 | -0.09(-0.85%) |
Jun 09, 2015 | 10.78 | 10.93 | 10.56 | 10.61 | 19,431 | -0.25(-2.30%) |
Jun 08, 2015 | 10.82 | 11.10 | 10.77 | 10.86 | 9,636 | +0.08(+0.74%) |
Jun 05, 2015 | 10.68 | 11.01 | 10.68 | 10.78 | 6,142 | +0.03(+0.28%) |
Jun 04, 2015 | 10.95 | 11.06 | 10.70 | 10.75 | 8,304 | -0.02(-0.18%) |
Jun 03, 2015 | 10.71 | 11.37 | 10.67 | 10.77 | 10,200 | +0.20(+1.89%) |
Jun 02, 2015 | 10.77 | 10.96 | 10.57 | 10.57 | 7,054 | -0.23(-2.13%) |
Jun 01, 2015 | 10.94 | 10.99 | 10.80 | 10.80 | 10,314 | +0.03(+0.28%) |
May 29, 2015 | 10.72 | 11.00 | 10.71 | 10.77 | 6,295 | +0.07(+0.65%) |
May 28, 2015 | 10.55 | 10.79 | 10.43 | 10.70 | 17,470 | +0.00(+0.00%) |
May 27, 2015 | 11.00 | 11.31 | 10.50 | 10.70 | 35,749 | -0.42(-3.78%) |
May 26, 2015 | 11.22 | 11.37 | 11.08 | 11.12 | 9,870 | -0.28(-2.46%) |
May 22, 2015 | 11.14 | 11.40 | 11.40 | 11.40 | 16,100 | +0.25(+2.24%) |
May 21, 2015 | 10.50 | 11.32 | 10.33 | 11.15 | 47,761 | +0.53(+4.99%) |
May 20, 2015 | 11.09 | 11.11 | 10.34 | 10.62 | 54,130 | -0.44(-3.98%) |
May 19, 2015 | 11.50 | 11.50 | 11.06 | 11.06 | 26,334 | -0.38(-3.32%) |
May 18, 2015 | 12.01 | 12.05 | 10.74 | 11.44 | 117,693 | -0.57(-4.75%) |
May 15, 2015 | 12.12 | 12.16 | 12.01 | 12.01 | 5,476 | +0.11(+0.92%) |
May 14, 2015 | 11.92 | 12.06 | 11.85 | 11.90 | 31,365 | -0.06(-0.50%) |
May 13, 2015 | 12.06 | 12.15 | 11.90 | 11.96 | 29,130 | -0.06(-0.50%) |
May 12, 2015 | 12.17 | 12.46 | 12.02 | 12.02 | 15,589 | -0.18(-1.44%) |
May 11, 2015 | 12.46 | 12.67 | 12.16 | 12.20 | 18,311 | -0.17(-1.41%) |
May 08, 2015 | 12.66 | 12.66 | 12.32 | 12.37 | 13,582 | -0.23(-1.83%) |
May 07, 2015 | 12.71 | 12.78 | 12.55 | 12.60 | 15,493 | +0.03(+0.24%) |
May 06, 2015 | 12.41 | 12.84 | 12.41 | 12.57 | 4,670 | +0.16(+1.29%) |
May 05, 2015 | 12.60 | 12.89 | 12.41 | 12.41 | 9,888 | -0.18(-1.43%) |
May 04, 2015 | 12.32 | 12.60 | 12.32 | 12.59 | 14,279 | +0.20(+1.61%) |
May 01, 2015 | 12.29 | 12.50 | 12.13 | 12.39 | 11,052 | +0.14(+1.14%) |
Apr 30, 2015 | 12.24 | 12.36 | 12.17 | 12.25 | 17,818 | +0.01(+0.09%) |
Apr 29, 2015 | 12.09 | 12.26 | 12.09 | 12.24 | 13,011 | +0.12(+0.99%) |
Apr 28, 2015 | 12.11 | 12.20 | 12.06 | 12.12 | 7,847 | +0.00(+0.00%) |
Apr 27, 2015 | 12.30 | 12.34 | 12.12 | 12.12 | 11,637 | -0.06(-0.49%) |
Apr 24, 2015 | 12.36 | 12.36 | 12.16 | 12.18 | 10,245 | -0.15(-1.22%) |
Apr 23, 2015 | 12.29 | 12.49 | 12.13 | 12.33 | 9,054 | -0.13(-1.04%) |
Apr 22, 2015 | 12.13 | 12.50 | 12.13 | 12.46 | 9,861 | +0.27(+2.21%) |
Apr 21, 2015 | 12.27 | 12.47 | 12.13 | 12.19 | 14,525 | -0.12(-0.98%) |
Apr 20, 2015 | 12.56 | 12.76 | 12.26 | 12.31 | 19,528 | -0.43(-3.37%) |
Apr 17, 2015 | 12.60 | 12.74 | 12.35 | 12.74 | 21,404 | -0.06(-0.47%) |
Apr 16, 2015 | 12.55 | 12.84 | 12.03 | 12.80 | 30,448 | +0.23(+1.83%) |
Apr 15, 2015 | 12.95 | 12.95 | 12.36 | 12.57 | 40,157 | -0.39(-3.01%) |
Apr 14, 2015 | 12.69 | 12.96 | 12.58 | 12.96 | 29,350 | +0.26(+2.05%) |
Apr 13, 2015 | 13.52 | 13.60 | 12.50 | 12.70 | 29,751 | -0.65(-4.87%) |
Apr 10, 2015 | 13.38 | 13.59 | 13.36 | 13.35 | 5,954 | +0.00(+0.00%) |
Apr 09, 2015 | 13.35 | 13.69 | 13.34 | 13.35 | 5,832 | -0.05(-0.37%) |
Apr 08, 2015 | 13.41 | 13.71 | 13.40 | 13.40 | 8,900 | -0.05(-0.37%) |
Apr 07, 2015 | 13.65 | 13.70 | 13.41 | 13.45 | 11,326 | -0.05(-0.37%) |
Apr 06, 2015 | 13.38 | 13.70 | 13.30 | 13.50 | 13,941 | +0.03(+0.22%) |
Apr 02, 2015 | 13.80 | 13.47 | 13.47 | 13.47 | 19,000 | -0.15(-1.10%) |
Apr 01, 2015 | 13.58 | 13.95 | 13.50 | 13.62 | 9,248 | -0.16(-1.16%) |
Mar 31, 2015 | 13.34 | 13.95 | 13.34 | 13.78 | 10,210 | -0.04(-0.29%) |
Mar 30, 2015 | 13.89 | 13.90 | 13.65 | 13.82 | 3,648 | -0.09(-0.65%) |
Mar 27, 2015 | 13.87 | 14.04 | 13.87 | 13.91 | 5,069 | -0.05(-0.36%) |
Mar 26, 2015 | 14.05 | 14.14 | 13.95 | 13.96 | 5,654 | -0.28(-1.97%) |
Mar 25, 2015 | 14.30 | 14.30 | 14.14 | 14.24 | 8,199 | -0.06(-0.42%) |
Mar 24, 2015 | 14.18 | 14.35 | 14.13 | 14.30 | 12,355 | +0.18(+1.27%) |
Mar 23, 2015 | 14.13 | 14.25 | 14.06 | 14.12 | 7,590 | +0.07(+0.50%) |
Mar 20, 2015 | 14.07 | 14.29 | 13.97 | 14.05 | 16,041 | +0.08(+0.57%) |
Mar 19, 2015 | 13.89 | 14.15 | 13.89 | 13.97 | 6,206 | +0.11(+0.79%) |
Mar 18, 2015 | 14.15 | 14.23 | 13.68 | 13.86 | 11,221 | -0.24(-1.70%) |
Mar 17, 2015 | 13.78 | 14.15 | 13.78 | 14.10 | 4,674 | +0.29(+2.10%) |
Mar 16, 2015 | 13.89 | 14.29 | 13.76 | 13.81 | 13,142 | -0.01(-0.07%) |
Mar 13, 2015 | 13.72 | 13.83 | 13.60 | 13.82 | 6,048 | +0.07(+0.51%) |
Mar 12, 2015 | 13.55 | 13.75 | 13.05 | 13.75 | 16,396 | -0.01(-0.07%) |
Mar 11, 2015 | 13.83 | 13.86 | 13.33 | 13.76 | 37,438 | -0.16(-1.15%) |
Mar 10, 2015 | 14.01 | 14.26 | 13.58 | 13.92 | 9,334 | -0.25(-1.76%) |
Mar 09, 2015 | 14.53 | 14.69 | 14.10 | 14.17 | 12,060 | -0.44(-3.01%) |
Mar 06, 2015 | 14.88 | 14.88 | 14.59 | 14.61 | 8,581 | -0.27(-1.81%) |
Mar 05, 2015 | 14.86 | 14.96 | 14.77 | 14.88 | 44,580 | +0.08(+0.54%) |
Mar 04, 2015 | 14.85 | 14.87 | 14.75 | 14.80 | 6,178 | -0.05(-0.34%) |
Mar 03, 2015 | 14.72 | 14.85 | 14.61 | 14.85 | 9,480 | +0.05(+0.34%) |
Mar 02, 2015 | 14.31 | 14.87 | 14.31 | 14.80 | 14,136 | +0.52(+3.64%) |
Feb 27, 2015 | 14.36 | 14.42 | 14.27 | 14.28 | 8,120 | -0.13(-0.90%) |
Feb 26, 2015 | 14.35 | 14.47 | 14.26 | 14.41 | 12,521 | +0.02(+0.14%) |
Feb 25, 2015 | 14.42 | 14.42 | 14.18 | 14.39 | 5,244 | -0.11(-0.76%) |
Feb 24, 2015 | 14.41 | 14.61 | 14.41 | 14.50 | 8,373 | +0.06(+0.42%) |
Feb 23, 2015 | 14.53 | 14.75 | 14.36 | 14.44 | 14,657 | -0.09(-0.62%) |
Feb 20, 2015 | 14.68 | 14.68 | 14.53 | 14.53 | 3,396 | -0.16(-1.09%) |
Feb 19, 2015 | 14.75 | 14.83 | 14.61 | 14.69 | 8,667 | +0.03(+0.20%) |
Feb 18, 2015 | 14.80 | 14.86 | 14.65 | 14.66 | 7,654 | -0.22(-1.48%) |
Feb 17, 2015 | 14.81 | 14.90 | 14.49 | 14.88 | 10,315 | +0.20(+1.36%) |
Feb 13, 2015 | 14.85 | 14.68 | 14.68 | 14.68 | 13,000 | -0.26(-1.74%) |
Feb 12, 2015 | 13.63 | 15.01 | 13.60 | 14.94 | 71,136 | +1.89(+14.48%) |
Feb 11, 2015 | 13.30 | 13.36 | 13.00 | 13.05 | 11,267 | -0.13(-0.99%) |
Feb 10, 2015 | 13.75 | 13.75 | 13.05 | 13.18 | 24,599 | -0.58(-4.22%) |
Feb 09, 2015 | 13.86 | 14.39 | 13.66 | 13.76 | 10,128 | -0.14(-1.01%) |
Feb 06, 2015 | 14.09 | 14.09 | 13.65 | 13.90 | 26,318 | -0.25(-1.77%) |
Feb 05, 2015 | 14.15 | 14.45 | 14.04 | 14.15 | 7,556 | +0.07(+0.50%) |
Feb 04, 2015 | 13.90 | 14.46 | 13.82 | 14.08 | 17,143 | +0.15(+1.08%) |
Feb 03, 2015 | 14.06 | 14.06 | 13.90 | 13.93 | 6,069 | -0.30(-2.11%) |
Feb 02, 2015 | 14.00 | 14.23 | 13.90 | 14.23 | 6,266 | +0.19(+1.35%) |
Jan 30, 2015 | 14.22 | 14.47 | 14.04 | 14.04 | 9,437 | -0.18(-1.27%) |
Jan 29, 2015 | 14.40 | 14.40 | 13.91 | 14.22 | 7,373 | -0.15(-1.04%) |
Jan 28, 2015 | 14.04 | 14.39 | 13.85 | 14.37 | 9,827 | +0.50(+3.64%) |
Jan 27, 2015 | 14.02 | 14.05 | 13.61 | 13.87 | 20,448 | -0.32(-2.23%) |
Jan 26, 2015 | 14.37 | 14.42 | 14.05 | 14.18 | 11,480 | -0.25(-1.76%) |
Jan 23, 2015 | 14.41 | 14.63 | 14.36 | 14.44 | 3,747 | +0.03(+0.17%) |
Jan 22, 2015 | 14.74 | 14.74 | 14.03 | 14.41 | 7,956 | -0.42(-2.83%) |
Jan 21, 2015 | 14.85 | 14.85 | 14.53 | 14.83 | 3,646 | -0.01(-0.07%) |
Jan 20, 2015 | 14.88 | 15.05 | 14.65 | 14.84 | 12,997 | +0.11(+0.75%) |
Jan 16, 2015 | 13.75 | 14.85 | 13.71 | 14.73 | 21,481 | +0.91(+6.58%) |
Jan 15, 2015 | 13.82 | 13.97 | 13.60 | 13.82 | 20,569 | -0.18(-1.29%) |
Jan 14, 2015 | 14.80 | 14.98 | 13.67 | 14.00 | 34,046 | -0.99(-6.60%) |
Jan 13, 2015 | 15.46 | 15.78 | 14.75 | 14.99 | 20,939 | -0.37(-2.41%) |
Jan 12, 2015 | 16.48 | 16.48 | 15.24 | 15.36 | 47,435 | -1.12(-6.80%) |
Jan 09, 2015 | 15.38 | 17.00 | 15.22 | 16.48 | 70,667 | +1.28(+8.42%) |
Jan 08, 2015 | 15.05 | 15.30 | 14.90 | 15.20 | 34,663 | +0.14(+0.93%) |
Jan 07, 2015 | 14.81 | 15.10 | 14.80 | 15.06 | 53,754 | +0.14(+0.94%) |
Jan 06, 2015 | 14.58 | 14.92 | 14.58 | 14.92 | 7,741 | +0.17(+1.15%) |
Jan 05, 2015 | 14.58 | 14.87 | 14.41 | 14.75 | 13,516 | +0.19(+1.30%) |