Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.95 | 11.15 | 10.94 | 11.08 | 279,618 | +0.17(+1.57%) |
Feb 26, 2016 | 10.84 | 10.98 | 10.69 | 10.91 | 107,670 | +0.12(+1.11%) |
Feb 25, 2016 | 11.71 | 11.72 | 10.70 | 10.79 | 196,963 | -0.35(-3.17%) |
Feb 24, 2016 | 10.93 | 11.20 | 10.87 | 11.14 | 142,150 | +0.09(+0.77%) |
Feb 23, 2016 | 10.88 | 11.15 | 10.86 | 11.06 | 90,533 | +0.13(+1.15%) |
Feb 22, 2016 | 10.77 | 11.16 | 10.58 | 10.93 | 239,457 | +0.25(+2.35%) |
Feb 19, 2016 | 10.61 | 10.76 | 10.51 | 10.68 | 123,632 | +0.05(+0.43%) |
Feb 18, 2016 | 10.59 | 10.71 | 10.49 | 10.63 | 102,043 | +0.04(+0.38%) |
Feb 17, 2016 | 10.56 | 10.78 | 10.44 | 10.59 | 131,411 | +0.08(+0.76%) |
Feb 16, 2016 | 10.31 | 10.54 | 10.29 | 10.51 | 127,478 | +0.34(+3.30%) |
Feb 12, 2016 | 10.08 | 10.18 | 10.18 | 10.18 | 132,660 | +0.09(+0.85%) |
Feb 11, 2016 | 10.04 | 10.17 | 10.03 | 10.09 | 77,622 | -0.12(-1.17%) |
Feb 10, 2016 | 10.27 | 10.39 | 10.17 | 10.21 | 131,140 | +0.03(+0.28%) |
Feb 09, 2016 | 10.25 | 10.38 | 10.16 | 10.18 | 58,918 | -0.16(-1.54%) |
Feb 08, 2016 | 10.12 | 10.43 | 10.09 | 10.34 | 187,930 | +0.13(+1.23%) |
Feb 05, 2016 | 10.42 | 10.50 | 10.21 | 10.22 | 129,222 | -0.27(-2.55%) |
Feb 04, 2016 | 10.53 | 10.78 | 10.41 | 10.49 | 85,364 | -0.07(-0.70%) |
Feb 03, 2016 | 10.73 | 10.73 | 10.37 | 10.56 | 92,981 | -0.09(-0.80%) |
Feb 02, 2016 | 10.66 | 10.76 | 10.43 | 10.65 | 62,792 | -0.08(-0.74%) |
Feb 01, 2016 | 10.74 | 10.82 | 10.58 | 10.73 | 85,894 | -0.07(-0.69%) |
Jan 29, 2016 | 10.37 | 10.83 | 10.37 | 10.80 | 141,608 | +0.47(+4.52%) |
Jan 28, 2016 | 10.33 | 10.43 | 10.23 | 10.33 | 144,757 | +0.14(+1.34%) |
Jan 27, 2016 | 10.26 | 10.53 | 10.08 | 10.20 | 293,342 | -0.52(-4.84%) |
Jan 26, 2016 | 10.63 | 10.87 | 10.56 | 10.71 | 316,930 | +0.16(+1.51%) |
Jan 25, 2016 | 10.83 | 10.83 | 10.50 | 10.55 | 76,099 | -0.32(-2.99%) |
Jan 22, 2016 | 10.87 | 10.98 | 10.78 | 10.88 | 111,624 | +0.07(+0.63%) |
Jan 21, 2016 | 10.66 | 10.95 | 10.61 | 10.81 | 135,429 | +0.21(+1.93%) |
Jan 20, 2016 | 10.49 | 10.49 | 10.20 | 10.61 | 183,036 | -0.08(-0.75%) |
Jan 19, 2016 | 11.04 | 11.04 | 10.61 | 10.69 | 127,757 | -0.24(-2.19%) |
Jan 15, 2016 | 10.78 | 10.92 | 10.92 | 10.92 | 154,068 | -0.16(-1.44%) |
Jan 14, 2016 | 10.96 | 11.20 | 10.85 | 11.08 | 169,391 | +0.15(+1.36%) |
Jan 13, 2016 | 11.13 | 11.32 | 10.83 | 10.94 | 148,493 | -0.19(-1.74%) |
Jan 12, 2016 | 11.39 | 11.45 | 10.99 | 11.13 | 180,951 | -0.07(-0.61%) |
Jan 11, 2016 | 11.00 | 11.29 | 10.99 | 11.20 | 153,312 | +0.11(+0.98%) |
Jan 08, 2016 | 11.42 | 11.56 | 10.91 | 11.09 | 249,252 | -0.34(-2.99%) |
Jan 07, 2016 | 11.35 | 11.62 | 11.29 | 11.43 | 161,356 | -0.09(-0.79%) |
Jan 06, 2016 | 11.76 | 11.89 | 11.46 | 11.52 | 201,936 | -0.52(-4.31%) |
Jan 05, 2016 | 12.01 | 12.16 | 11.82 | 12.04 | 128,838 | +0.10(+0.81%) |
Jan 04, 2016 | 12.00 | 12.22 | 11.75 | 11.94 | 125,239 | -0.27(-2.24%) |
Dec 31, 2015 | 12.38 | 12.22 | 12.22 | 12.22 | 80,368 | -0.16(-1.29%) |
Dec 30, 2015 | 12.41 | 12.53 | 12.35 | 12.38 | 81,619 | -0.19(-1.50%) |
Dec 29, 2015 | 12.47 | 12.64 | 12.38 | 12.57 | 43,865 | +0.17(+1.38%) |
Dec 28, 2015 | 12.29 | 12.45 | 12.22 | 12.39 | 59,705 | +0.02(+0.14%) |
Dec 24, 2015 | 12.19 | 12.38 | 12.38 | 12.38 | 38,780 | +0.22(+1.83%) |
Dec 23, 2015 | 12.13 | 12.34 | 12.02 | 12.16 | 213,929 | +0.09(+0.71%) |
Dec 22, 2015 | 12.13 | 12.19 | 12.00 | 12.07 | 224,831 | -0.03(-0.28%) |
Dec 21, 2015 | 11.98 | 12.24 | 11.98 | 12.10 | 125,774 | +0.07(+0.62%) |
Dec 18, 2015 | 12.32 | 12.52 | 11.97 | 12.03 | 611,624 | -0.49(-3.91%) |
Dec 17, 2015 | 12.81 | 12.81 | 12.48 | 12.52 | 95,336 | -0.23(-1.79%) |
Dec 16, 2015 | 12.86 | 12.92 | 12.64 | 12.75 | 149,248 | -0.07(-0.53%) |
Dec 15, 2015 | 12.52 | 12.88 | 12.50 | 12.82 | 114,100 | +0.39(+3.12%) |
Dec 14, 2015 | 12.55 | 12.71 | 12.28 | 12.43 | 154,254 | -0.15(-1.22%) |
Dec 11, 2015 | 12.65 | 12.85 | 12.57 | 12.58 | 145,831 | -0.30(-2.34%) |
Dec 10, 2015 | 12.94 | 13.03 | 12.78 | 12.88 | 61,604 | -0.08(-0.62%) |
Dec 09, 2015 | 12.99 | 13.16 | 12.96 | 12.96 | 202,975 | -0.09(-0.66%) |
Dec 08, 2015 | 13.28 | 13.35 | 12.97 | 13.05 | 175,057 | -0.42(-3.09%) |
Dec 07, 2015 | 13.64 | 13.73 | 13.43 | 13.47 | 92,937 | -0.28(-2.07%) |
Dec 04, 2015 | 13.26 | 13.78 | 13.26 | 13.75 | 86,853 | +0.50(+3.79%) |
Dec 03, 2015 | 13.69 | 13.76 | 13.15 | 13.25 | 106,112 | -0.47(-3.41%) |
Dec 02, 2015 | 13.63 | 13.85 | 13.56 | 13.72 | 81,305 | +0.06(+0.46%) |
Dec 01, 2015 | 13.83 | 13.85 | 13.57 | 13.65 | 94,360 | -0.10(-0.75%) |
Nov 30, 2015 | 13.91 | 13.98 | 13.68 | 13.76 | 119,508 | -0.16(-1.15%) |
Nov 27, 2015 | 13.58 | 13.96 | 13.58 | 13.92 | 40,766 | +0.25(+1.84%) |
Nov 25, 2015 | 13.55 | 13.67 | 13.67 | 13.67 | 48,958 | +0.08(+0.59%) |
Nov 24, 2015 | 13.25 | 13.68 | 13.22 | 13.59 | 127,231 | +0.20(+1.49%) |
Nov 23, 2015 | 12.99 | 13.40 | 12.95 | 13.39 | 83,707 | +0.31(+2.40%) |
Nov 20, 2015 | 13.11 | 13.24 | 13.00 | 13.07 | 112,079 | +0.06(+0.44%) |
Nov 19, 2015 | 13.03 | 13.11 | 12.97 | 13.02 | 115,752 | -0.06(-0.48%) |
Nov 18, 2015 | 13.05 | 13.12 | 12.94 | 13.08 | 85,607 | +0.03(+0.22%) |
Nov 17, 2015 | 13.19 | 13.27 | 13.01 | 13.05 | 130,644 | -0.19(-1.46%) |
Nov 16, 2015 | 12.72 | 13.25 | 12.68 | 13.24 | 212,076 | +0.47(+3.69%) |
Nov 13, 2015 | 13.03 | 13.10 | 12.72 | 12.77 | 101,991 | -0.35(-2.64%) |
Nov 12, 2015 | 13.08 | 13.26 | 12.85 | 13.12 | 263,396 | -0.07(-0.52%) |
Nov 11, 2015 | 13.30 | 13.65 | 13.12 | 13.19 | 158,286 | +0.00(+0.00%) |
Nov 10, 2015 | 13.33 | 13.47 | 13.11 | 13.19 | 183,277 | -0.22(-1.61%) |
Nov 09, 2015 | 13.41 | 13.77 | 13.21 | 13.40 | 296,690 | -0.05(-0.38%) |
Nov 06, 2015 | 13.52 | 13.62 | 13.39 | 13.45 | 137,130 | -0.12(-0.92%) |
Nov 05, 2015 | 13.48 | 13.61 | 13.31 | 13.58 | 209,896 | +0.19(+1.44%) |
Nov 04, 2015 | 13.54 | 13.55 | 13.28 | 13.38 | 215,911 | -0.11(-0.84%) |
Nov 03, 2015 | 13.60 | 13.70 | 13.47 | 13.50 | 204,325 | -0.17(-1.25%) |
Nov 02, 2015 | 13.27 | 13.74 | 13.19 | 13.67 | 189,188 | +0.39(+2.90%) |
Oct 30, 2015 | 13.04 | 13.28 | 13.00 | 13.28 | 157,542 | +0.16(+1.25%) |
Oct 29, 2015 | 13.03 | 13.12 | 12.68 | 13.12 | 91,027 | -0.02(-0.13%) |
Oct 28, 2015 | 12.78 | 13.15 | 12.76 | 13.14 | 134,784 | +0.40(+3.16%) |
Oct 27, 2015 | 12.88 | 12.97 | 12.67 | 12.73 | 85,422 | -0.16(-1.23%) |
Oct 26, 2015 | 12.85 | 12.91 | 12.75 | 12.89 | 69,497 | +0.05(+0.40%) |
Oct 23, 2015 | 12.94 | 12.94 | 12.69 | 12.84 | 58,232 | -0.02(-0.18%) |
Oct 22, 2015 | 12.82 | 13.03 | 12.80 | 12.86 | 83,832 | -0.01(-0.09%) |
Oct 21, 2015 | 13.18 | 13.18 | 12.87 | 12.87 | 81,973 | -0.27(-2.07%) |
Oct 20, 2015 | 13.16 | 13.27 | 13.07 | 13.15 | 163,862 | -0.07(-0.52%) |
Oct 19, 2015 | 13.21 | 13.44 | 13.13 | 13.21 | 56,963 | -0.07(-0.56%) |
Oct 16, 2015 | 13.23 | 13.31 | 13.07 | 13.29 | 77,121 | +0.12(+0.91%) |
Oct 15, 2015 | 12.77 | 13.17 | 12.76 | 13.17 | 91,601 | +0.40(+3.11%) |
Oct 14, 2015 | 12.96 | 13.02 | 12.68 | 12.77 | 207,288 | -0.22(-1.70%) |
Oct 13, 2015 | 13.08 | 13.08 | 12.95 | 12.99 | 126,467 | -0.07(-0.56%) |
Oct 12, 2015 | 12.86 | 13.13 | 12.86 | 13.07 | 84,851 | +0.18(+1.41%) |
Oct 09, 2015 | 13.19 | 13.19 | 12.73 | 12.89 | 139,208 | -0.32(-2.41%) |
Oct 08, 2015 | 13.32 | 13.34 | 13.10 | 13.20 | 115,258 | -0.14(-1.06%) |
Oct 07, 2015 | 13.16 | 13.57 | 13.14 | 13.35 | 311,574 | +0.21(+1.60%) |
Oct 06, 2015 | 13.34 | 13.44 | 13.07 | 13.14 | 107,842 | -0.20(-1.53%) |
Oct 05, 2015 | 13.03 | 13.37 | 13.03 | 13.34 | 105,027 | +0.39(+3.02%) |
Oct 02, 2015 | 12.76 | 12.95 | 12.65 | 12.95 | 116,597 | +0.12(+0.97%) |
Oct 01, 2015 | 13.32 | 13.35 | 12.75 | 12.82 | 159,239 | -0.50(-3.75%) |
Sep 30, 2015 | 13.65 | 13.74 | 13.27 | 13.32 | 222,559 | -0.19(-1.43%) |
Sep 29, 2015 | 13.64 | 13.64 | 13.40 | 13.52 | 142,077 | -0.09(-0.63%) |
Sep 28, 2015 | 13.76 | 13.76 | 13.54 | 13.60 | 166,837 | -0.16(-1.15%) |
Sep 25, 2015 | 13.69 | 13.89 | 13.60 | 13.76 | 148,594 | +0.16(+1.17%) |
Sep 24, 2015 | 13.62 | 13.75 | 13.57 | 13.60 | 106,243 | -0.05(-0.37%) |
Sep 23, 2015 | 13.56 | 13.71 | 13.49 | 13.65 | 107,641 | +0.15(+1.09%) |
Sep 22, 2015 | 13.53 | 13.54 | 13.41 | 13.50 | 145,420 | -0.09(-0.67%) |
Sep 21, 2015 | 13.73 | 13.86 | 13.51 | 13.60 | 182,956 | -0.03(-0.21%) |
Sep 18, 2015 | 13.38 | 13.66 | 13.38 | 13.62 | 267,011 | +0.07(+0.50%) |
Sep 17, 2015 | 13.42 | 13.63 | 13.38 | 13.56 | 110,168 | +0.17(+1.27%) |
Sep 16, 2015 | 13.37 | 13.50 | 13.33 | 13.38 | 86,448 | +0.03(+0.25%) |
Sep 15, 2015 | 13.41 | 13.51 | 13.29 | 13.35 | 112,285 | -0.08(-0.59%) |
Sep 14, 2015 | 13.41 | 13.56 | 13.37 | 13.43 | 94,680 | +0.02(+0.17%) |
Sep 11, 2015 | 13.21 | 13.45 | 13.16 | 13.41 | 87,784 | +0.18(+1.37%) |
Sep 10, 2015 | 13.24 | 13.44 | 13.20 | 13.23 | 123,728 | -0.01(-0.09%) |
Sep 09, 2015 | 13.57 | 13.57 | 13.23 | 13.24 | 149,296 | -0.19(-1.39%) |
Sep 08, 2015 | 13.10 | 13.58 | 12.95 | 13.42 | 799,599 | +0.50(+3.91%) |
Sep 04, 2015 | 12.76 | 12.92 | 12.92 | 12.92 | 137,468 | +0.02(+0.13%) |
Sep 03, 2015 | 12.93 | 13.02 | 12.88 | 12.90 | 161,546 | -0.01(-0.04%) |
Sep 02, 2015 | 12.99 | 13.00 | 12.77 | 12.91 | 149,914 | +0.09(+0.66%) |
Sep 01, 2015 | 12.89 | 13.08 | 12.69 | 12.82 | 152,322 | -0.29(-2.21%) |
Aug 31, 2015 | 12.98 | 13.18 | 12.96 | 13.11 | 187,115 | +0.06(+0.44%) |
Aug 28, 2015 | 13.05 | 13.25 | 12.97 | 13.06 | 1,120,551 | -0.04(-0.30%) |
Aug 27, 2015 | 13.20 | 13.23 | 12.99 | 13.10 | 251,761 | +0.02(+0.17%) |
Aug 26, 2015 | 13.19 | 13.19 | 12.91 | 13.07 | 359,025 | +0.08(+0.61%) |
Aug 25, 2015 | 13.38 | 13.38 | 12.96 | 12.99 | 192,702 | -0.06(-0.44%) |
Aug 24, 2015 | 13.05 | 13.35 | 12.79 | 13.05 | 302,233 | -0.24(-1.79%) |
Aug 21, 2015 | 13.08 | 13.35 | 12.90 | 13.29 | 229,265 | -0.03(-0.21%) |
Aug 20, 2015 | 13.37 | 13.44 | 13.29 | 13.32 | 139,085 | -0.17(-1.26%) |
Aug 19, 2015 | 13.32 | 13.58 | 13.23 | 13.49 | 297,391 | +0.14(+1.02%) |
Aug 18, 2015 | 13.33 | 13.42 | 13.23 | 13.35 | 186,996 | +0.04(+0.30%) |
Aug 17, 2015 | 13.08 | 13.32 | 12.99 | 13.31 | 84,936 | +0.20(+1.51%) |
Aug 14, 2015 | 12.83 | 13.24 | 12.83 | 13.11 | 245,669 | +0.26(+2.02%) |
Aug 13, 2015 | 12.68 | 12.89 | 12.67 | 12.85 | 152,915 | +0.17(+1.34%) |
Aug 12, 2015 | 12.55 | 12.83 | 12.46 | 12.68 | 106,331 | +0.11(+0.90%) |
Aug 11, 2015 | 12.63 | 12.75 | 12.46 | 12.57 | 83,955 | -0.12(-0.98%) |
Aug 10, 2015 | 12.59 | 12.73 | 12.57 | 12.70 | 95,854 | +0.19(+1.49%) |
Aug 07, 2015 | 12.41 | 12.56 | 12.41 | 12.51 | 82,806 | +0.04(+0.32%) |
Aug 06, 2015 | 12.72 | 12.72 | 12.38 | 12.47 | 109,561 | -0.25(-2.00%) |
Aug 05, 2015 | 12.51 | 12.80 | 12.51 | 12.72 | 103,739 | +0.21(+1.67%) |
Aug 04, 2015 | 12.47 | 12.72 | 12.47 | 12.51 | 110,653 | +0.05(+0.36%) |
Aug 03, 2015 | 12.49 | 12.53 | 12.38 | 12.47 | 140,705 | -0.06(-0.50%) |
Jul 31, 2015 | 12.71 | 12.71 | 12.43 | 12.53 | 122,648 | -0.14(-1.07%) |
Jul 30, 2015 | 12.92 | 13.08 | 12.66 | 12.67 | 235,230 | -0.21(-1.62%) |
Jul 29, 2015 | 12.68 | 12.90 | 12.68 | 12.88 | 98,189 | +0.19(+1.51%) |
Jul 28, 2015 | 12.66 | 12.78 | 12.46 | 12.68 | 127,906 | +0.10(+0.81%) |
Jul 27, 2015 | 12.60 | 12.67 | 12.53 | 12.58 | 117,111 | -0.10(-0.76%) |
Jul 24, 2015 | 12.68 | 13.03 | 12.55 | 12.68 | 325,950 | +0.02(+0.18%) |
Jul 23, 2015 | 12.93 | 12.93 | 12.59 | 12.66 | 176,820 | -0.21(-1.62%) |
Jul 22, 2015 | 12.89 | 12.99 | 12.82 | 12.86 | 79,189 | -0.02(-0.18%) |
Jul 21, 2015 | 13.01 | 13.16 | 12.86 | 12.89 | 116,832 | -0.09(-0.70%) |
Jul 20, 2015 | 13.02 | 13.05 | 12.90 | 12.98 | 144,483 | +0.01(+0.09%) |
Jul 17, 2015 | 13.19 | 13.19 | 12.92 | 12.97 | 94,633 | -0.22(-1.67%) |
Jul 16, 2015 | 13.12 | 13.30 | 13.02 | 13.19 | 137,319 | +0.15(+1.17%) |
Jul 15, 2015 | 13.10 | 13.14 | 13.01 | 13.03 | 173,643 | -0.06(-0.47%) |
Jul 14, 2015 | 13.14 | 13.29 | 13.10 | 13.10 | 177,718 | +0.31(+2.39%) |
Jul 13, 2015 | 12.91 | 12.94 | 12.76 | 12.79 | 80,838 | -0.03(-0.22%) |
Jul 10, 2015 | 12.88 | 12.92 | 12.77 | 12.82 | 89,525 | +0.12(+0.93%) |
Jul 09, 2015 | 12.72 | 12.85 | 12.68 | 12.70 | 258,149 | +0.11(+0.85%) |
Jul 08, 2015 | 12.37 | 12.71 | 12.36 | 12.59 | 315,363 | +0.41(+3.39%) |
Jul 07, 2015 | 12.21 | 12.33 | 12.04 | 12.18 | 122,276 | -0.05(-0.42%) |
Jul 06, 2015 | 12.05 | 12.33 | 12.05 | 12.23 | 98,805 | +0.06(+0.51%) |
Jul 02, 2015 | 12.34 | 12.17 | 12.17 | 12.17 | 65,664 | -0.13(-1.06%) |
Jul 01, 2015 | 12.27 | 12.43 | 12.03 | 12.30 | 123,446 | +0.08(+0.69%) |
Jun 30, 2015 | 12.28 | 12.28 | 12.09 | 12.22 | 121,772 | +0.06(+0.51%) |
Jun 29, 2015 | 12.50 | 12.55 | 12.14 | 12.15 | 88,429 | -0.46(-3.67%) |
Jun 26, 2015 | 12.65 | 12.77 | 12.55 | 12.62 | 213,727 | +0.02(+0.13%) |
Jun 25, 2015 | 12.59 | 12.61 | 12.53 | 12.60 | 58,140 | +0.02(+0.18%) |
Jun 24, 2015 | 12.59 | 12.62 | 12.53 | 12.58 | 73,831 | -0.07(-0.54%) |
Jun 23, 2015 | 12.60 | 12.65 | 12.57 | 12.64 | 96,895 | +0.02(+0.18%) |
Jun 22, 2015 | 12.66 | 12.70 | 12.57 | 12.62 | 140,616 | +0.01(+0.05%) |
Jun 19, 2015 | 12.54 | 12.64 | 12.45 | 12.62 | 180,318 | +0.05(+0.40%) |
Jun 18, 2015 | 12.53 | 12.67 | 12.49 | 12.57 | 98,536 | +0.11(+0.91%) |
Jun 17, 2015 | 12.45 | 12.48 | 12.38 | 12.45 | 110,276 | +0.03(+0.23%) |
Jun 16, 2015 | 12.41 | 12.45 | 12.33 | 12.42 | 126,586 | +0.00(+0.00%) |
Jun 15, 2015 | 12.47 | 12.54 | 12.34 | 12.42 | 162,441 | -0.09(-0.72%) |
Jun 12, 2015 | 12.55 | 12.70 | 12.49 | 12.51 | 107,253 | -0.04(-0.32%) |
Jun 11, 2015 | 12.31 | 12.60 | 12.31 | 12.55 | 166,967 | +0.25(+2.07%) |
Jun 10, 2015 | 11.93 | 12.42 | 11.93 | 12.30 | 177,580 | +0.41(+3.42%) |
Jun 09, 2015 | 11.83 | 11.96 | 11.78 | 11.89 | 114,272 | +0.06(+0.52%) |
Jun 08, 2015 | 11.97 | 12.05 | 11.80 | 11.83 | 94,874 | -0.19(-1.60%) |
Jun 05, 2015 | 11.94 | 12.02 | 11.87 | 12.02 | 123,857 | +0.10(+0.85%) |
Jun 04, 2015 | 11.97 | 12.09 | 11.86 | 11.92 | 50,209 | -0.08(-0.71%) |
Jun 03, 2015 | 11.96 | 12.15 | 11.91 | 12.01 | 70,820 | +0.12(+1.00%) |
Jun 02, 2015 | 11.88 | 12.03 | 11.86 | 11.89 | 64,378 | -0.01(-0.05%) |
Jun 01, 2015 | 11.94 | 11.94 | 11.70 | 11.89 | 118,081 | +0.02(+0.19%) |
May 29, 2015 | 11.96 | 12.10 | 11.80 | 11.87 | 133,428 | -0.11(-0.94%) |
May 28, 2015 | 11.97 | 12.12 | 11.92 | 11.98 | 90,045 | +0.06(+0.47%) |
May 27, 2015 | 11.85 | 12.02 | 11.84 | 11.93 | 87,658 | +0.11(+0.96%) |
May 26, 2015 | 11.82 | 11.88 | 11.74 | 11.81 | 121,271 | -0.04(-0.33%) |
May 22, 2015 | 11.90 | 11.85 | 11.85 | 11.85 | 81,417 | -0.04(-0.33%) |
May 21, 2015 | 11.89 | 12.06 | 11.88 | 11.89 | 63,411 | -0.04(-0.33%) |
May 20, 2015 | 12.03 | 12.03 | 11.82 | 11.93 | 70,976 | -0.08(-0.70%) |
May 19, 2015 | 12.18 | 12.23 | 11.94 | 12.02 | 80,419 | -0.14(-1.16%) |
May 18, 2015 | 11.85 | 12.22 | 11.83 | 12.16 | 124,898 | +0.34(+2.91%) |
May 15, 2015 | 11.85 | 11.92 | 11.72 | 11.81 | 131,729 | -0.02(-0.19%) |
May 14, 2015 | 11.86 | 11.97 | 11.75 | 11.84 | 243,748 | +0.07(+0.62%) |
May 13, 2015 | 11.75 | 11.86 | 11.72 | 11.76 | 100,911 | -0.08(-0.67%) |
May 12, 2015 | 11.80 | 11.85 | 11.56 | 11.84 | 137,331 | +0.02(+0.14%) |
May 11, 2015 | 11.77 | 12.03 | 11.77 | 11.83 | 188,732 | +0.02(+0.14%) |
May 08, 2015 | 11.88 | 12.03 | 11.80 | 11.81 | 110,036 | -0.03(-0.24%) |
May 07, 2015 | 11.75 | 11.88 | 11.67 | 11.84 | 165,606 | +0.10(+0.86%) |
May 06, 2015 | 12.13 | 12.13 | 11.56 | 11.74 | 339,501 | -0.32(-2.62%) |
May 05, 2015 | 12.07 | 12.19 | 11.79 | 12.05 | 283,863 | +0.02(+0.19%) |
May 04, 2015 | 12.24 | 12.30 | 11.99 | 12.03 | 245,510 | -0.20(-1.66%) |
May 01, 2015 | 12.08 | 12.30 | 12.04 | 12.23 | 95,320 | +0.15(+1.26%) |
Apr 30, 2015 | 12.27 | 12.43 | 12.05 | 12.08 | 185,100 | -0.28(-2.23%) |
Apr 29, 2015 | 12.58 | 12.58 | 12.32 | 12.35 | 160,204 | -0.32(-2.49%) |
Apr 28, 2015 | 12.63 | 12.79 | 12.55 | 12.67 | 88,192 | +0.08(+0.63%) |
Apr 27, 2015 | 12.71 | 12.96 | 12.50 | 12.59 | 94,689 | -0.11(-0.84%) |
Apr 24, 2015 | 12.71 | 12.72 | 12.53 | 12.70 | 67,374 | +0.05(+0.40%) |
Apr 23, 2015 | 12.44 | 12.75 | 12.42 | 12.65 | 67,989 | +0.15(+1.17%) |
Apr 22, 2015 | 12.44 | 12.58 | 12.33 | 12.50 | 140,635 | +0.05(+0.41%) |
Apr 21, 2015 | 12.65 | 12.66 | 12.45 | 12.45 | 102,625 | -0.12(-0.98%) |
Apr 20, 2015 | 12.44 | 12.70 | 12.30 | 12.57 | 96,169 | +0.16(+1.27%) |
Apr 17, 2015 | 12.65 | 12.65 | 12.38 | 12.42 | 208,262 | -0.35(-2.73%) |
Apr 16, 2015 | 12.90 | 12.97 | 12.70 | 12.77 | 103,620 | -0.17(-1.35%) |
Apr 15, 2015 | 12.85 | 13.00 | 12.78 | 12.94 | 102,659 | +0.17(+1.32%) |
Apr 14, 2015 | 12.75 | 12.88 | 12.70 | 12.77 | 160,694 | +0.03(+0.27%) |
Apr 13, 2015 | 12.87 | 12.93 | 12.63 | 12.74 | 329,460 | -0.05(-0.40%) |
Apr 10, 2015 | 12.74 | 12.82 | 12.59 | 12.79 | 354,943 | +0.05(+0.40%) |
Apr 09, 2015 | 13.01 | 13.11 | 12.65 | 12.74 | 229,822 | -0.27(-2.08%) |
Apr 08, 2015 | 13.36 | 13.46 | 12.91 | 13.01 | 567,766 | -0.39(-2.94%) |
Apr 07, 2015 | 13.47 | 13.56 | 13.36 | 13.40 | 218,121 | -0.07(-0.50%) |
Apr 06, 2015 | 13.41 | 13.49 | 13.34 | 13.47 | 123,268 | -0.08(-0.58%) |
Apr 02, 2015 | 13.54 | 13.55 | 13.55 | 13.55 | 88,478 | +0.01(+0.08%) |
Apr 01, 2015 | 13.95 | 13.95 | 13.46 | 13.54 | 161,015 | -0.47(-3.34%) |
Mar 31, 2015 | 13.71 | 14.05 | 13.35 | 14.00 | 213,557 | +0.26(+1.88%) |
Mar 30, 2015 | 13.87 | 13.96 | 13.69 | 13.74 | 70,078 | -0.01(-0.04%) |
Mar 27, 2015 | 13.49 | 13.80 | 13.44 | 13.75 | 91,804 | +0.28(+2.09%) |
Mar 26, 2015 | 13.71 | 13.71 | 13.43 | 13.47 | 90,382 | -0.25(-1.85%) |
Mar 25, 2015 | 13.96 | 14.08 | 13.72 | 13.72 | 100,985 | -0.19(-1.34%) |
Mar 24, 2015 | 14.08 | 14.16 | 13.87 | 13.91 | 112,001 | -0.14(-1.00%) |
Mar 23, 2015 | 14.02 | 14.27 | 13.79 | 14.05 | 93,792 | +0.02(+0.16%) |
Mar 20, 2015 | 13.91 | 14.23 | 13.81 | 14.03 | 223,604 | +0.23(+1.63%) |
Mar 19, 2015 | 13.85 | 14.01 | 13.71 | 13.80 | 90,025 | -0.04(-0.33%) |
Mar 18, 2015 | 13.83 | 13.94 | 13.65 | 13.85 | 136,988 | -0.04(-0.28%) |
Mar 17, 2015 | 13.76 | 13.92 | 13.76 | 13.89 | 150,101 | +0.04(+0.33%) |
Mar 16, 2015 | 13.86 | 14.04 | 13.74 | 13.84 | 151,700 | +0.08(+0.57%) |
Mar 13, 2015 | 13.83 | 13.95 | 13.65 | 13.76 | 173,932 | -0.04(-0.33%) |
Mar 12, 2015 | 13.51 | 13.84 | 13.51 | 13.81 | 139,647 | +0.38(+2.81%) |
Mar 11, 2015 | 13.37 | 13.48 | 13.22 | 13.43 | 127,312 | +0.07(+0.51%) |
Mar 10, 2015 | 13.20 | 13.43 | 13.17 | 13.36 | 170,659 | +0.07(+0.51%) |
Mar 09, 2015 | 13.24 | 13.44 | 13.20 | 13.29 | 91,644 | +0.12(+0.94%) |
Mar 06, 2015 | 13.27 | 13.35 | 13.13 | 13.17 | 163,588 | -0.18(-1.35%) |
Mar 05, 2015 | 13.22 | 13.44 | 13.01 | 13.35 | 148,954 | +0.18(+1.37%) |
Mar 04, 2015 | 13.20 | 13.24 | 13.09 | 13.17 | 124,404 | -0.07(-0.55%) |
Mar 03, 2015 | 13.38 | 13.46 | 13.21 | 13.24 | 151,969 | -0.20(-1.51%) |