Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.24 | 15.24 | 15.09 | 15.13 | 21,494 | -0.28(-1.82%) |
Feb 26, 2016 | 15.43 | 15.51 | 15.37 | 15.41 | 3,287 | +0.03(+0.20%) |
Feb 25, 2016 | 15.49 | 15.49 | 15.31 | 15.38 | 12,461 | +0.14(+0.92%) |
Feb 24, 2016 | 15.19 | 15.24 | 15.01 | 15.24 | 12,932 | +0.03(+0.20%) |
Feb 23, 2016 | 15.10 | 15.36 | 15.08 | 15.21 | 15,344 | +0.23(+1.54%) |
Feb 22, 2016 | 14.82 | 15.00 | 14.77 | 14.98 | 14,019 | +0.00(+0.00%) |
Feb 19, 2016 | 15.04 | 15.06 | 14.98 | 14.98 | 18,508 | +0.11(+0.74%) |
Feb 18, 2016 | 14.94 | 15.14 | 14.76 | 14.87 | 5,869 | -0.12(-0.80%) |
Feb 17, 2016 | 14.95 | 15.04 | 14.92 | 14.99 | 11,232 | +0.24(+1.63%) |
Feb 16, 2016 | 14.55 | 14.82 | 14.55 | 14.75 | 11,580 | -0.07(-0.47%) |
Feb 12, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.39(+2.70%) | |
Feb 11, 2016 | 14.44 | 14.47 | 14.30 | 14.43 | 12,632 | -0.18(-1.20%) |
Feb 10, 2016 | 14.64 | 14.73 | 14.57 | 14.61 | 15,142 | -0.07(-0.51%) |
Feb 09, 2016 | 14.61 | 14.77 | 14.59 | 14.68 | 18,002 | -0.24(-1.61%) |
Feb 08, 2016 | 15.00 | 15.00 | 14.73 | 14.92 | 384,407 | -0.22(-1.49%) |
Feb 05, 2016 | 15.52 | 15.52 | 15.10 | 15.14 | 137,621 | -1.36(-8.21%) |
Feb 04, 2016 | 15.05 | 16.50 | 15.05 | 16.50 | 40,759 | +1.64(+11.04%) |
Feb 03, 2016 | 14.89 | 14.96 | 14.67 | 14.86 | 11,606 | +0.06(+0.41%) |
Feb 02, 2016 | 14.85 | 14.86 | 14.64 | 14.80 | 22,475 | -0.19(-1.27%) |
Feb 01, 2016 | 14.75 | 14.99 | 14.75 | 14.99 | 14,703 | +0.23(+1.56%) |
Jan 29, 2016 | 14.57 | 14.76 | 14.52 | 14.76 | 9,680 | +0.32(+2.22%) |
Jan 28, 2016 | 14.37 | 14.45 | 14.33 | 14.44 | 8,713 | +0.12(+0.84%) |
Jan 27, 2016 | 14.33 | 14.34 | 14.20 | 14.32 | 13,479 | -0.14(-0.97%) |
Jan 26, 2016 | 14.36 | 14.55 | 14.32 | 14.46 | 17,725 | -0.10(-0.72%) |
Jan 25, 2016 | 14.69 | 14.72 | 14.49 | 14.56 | 19,415 | -0.30(-2.05%) |
Jan 22, 2016 | 14.68 | 14.87 | 14.68 | 14.87 | 367,350 | +0.40(+2.76%) |
Jan 21, 2016 | 14.13 | 14.51 | 14.13 | 14.47 | 24,467 | +0.29(+2.05%) |
Jan 20, 2016 | 14.38 | 14.38 | 13.92 | 14.18 | 40,497 | -0.34(-2.34%) |
Jan 19, 2016 | 14.52 | 14.56 | 14.40 | 14.52 | 20,869 | +0.33(+2.33%) |
Jan 15, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
Jan 14, 2016 | 14.08 | 14.22 | 14.00 | 14.22 | 15,501 | +0.54(+3.95%) |
Jan 13, 2016 | 13.70 | 13.84 | 13.54 | 13.68 | 44,577 | +0.03(+0.22%) |
Jan 12, 2016 | 13.71 | 13.74 | 13.59 | 13.65 | 20,060 | -0.02(-0.15%) |
Jan 11, 2016 | 13.83 | 13.83 | 13.59 | 13.67 | 32,688 | +0.04(+0.29%) |
Jan 08, 2016 | 13.71 | 13.71 | 13.58 | 13.63 | 12,276 | +0.22(+1.64%) |
Jan 07, 2016 | 13.40 | 13.47 | 13.31 | 13.41 | 28,259 | +0.05(+0.37%) |
Jan 06, 2016 | 13.37 | 13.38 | 13.30 | 13.36 | 12,294 | -0.11(-0.82%) |
Jan 05, 2016 | 13.45 | 13.49 | 13.38 | 13.47 | 24,697 | +0.25(+1.89%) |
Jan 04, 2016 | 13.15 | 13.24 | 13.15 | 13.22 | 17,298 | -0.23(-1.71%) |
Dec 31, 2015 | 13.45 | 13.45 | 13.45 | 0 | +0.02(+0.19%) | |
Dec 30, 2015 | 13.39 | 13.50 | 13.39 | 13.43 | 10,059 | -0.12(-0.89%) |
Dec 29, 2015 | 13.50 | 13.58 | 13.50 | 13.54 | 29,923 | +0.30(+2.30%) |
Dec 28, 2015 | 13.23 | 13.28 | 13.22 | 13.24 | 18,879 | -0.05(-0.41%) |
Dec 24, 2015 | 13.29 | 13.29 | 13.29 | 0 | -0.09(-0.64%) | |
Dec 23, 2015 | 13.28 | 13.42 | 13.28 | 13.38 | 18,756 | +0.19(+1.44%) |
Dec 22, 2015 | 13.24 | 13.24 | 13.11 | 13.19 | 12,305 | +0.06(+0.50%) |
Dec 21, 2015 | 13.13 | 13.15 | 13.04 | 13.12 | 15,883 | -0.05(-0.42%) |
Dec 18, 2015 | 13.18 | 13.20 | 13.16 | 13.18 | 20,168 | +0.06(+0.50%) |
Dec 17, 2015 | 13.20 | 13.21 | 13.11 | 13.12 | 30,877 | -0.04(-0.27%) |
Dec 16, 2015 | 13.07 | 13.20 | 13.05 | 13.15 | 19,719 | +0.22(+1.74%) |
Dec 15, 2015 | 13.03 | 13.03 | 12.87 | 12.93 | 16,148 | -0.06(-0.50%) |
Dec 14, 2015 | 12.94 | 13.02 | 12.88 | 12.99 | 22,443 | +0.29(+2.28%) |
Dec 11, 2015 | 12.75 | 12.81 | 12.70 | 12.70 | 11,247 | -0.33(-2.53%) |
Dec 10, 2015 | 12.99 | 13.04 | 12.99 | 13.03 | 27,685 | +0.12(+0.93%) |
Dec 09, 2015 | 13.10 | 13.10 | 12.89 | 12.91 | 13,773 | -0.04(-0.35%) |
Dec 08, 2015 | 12.85 | 13.00 | 12.85 | 12.96 | 12,828 | -0.21(-1.63%) |
Dec 07, 2015 | 13.13 | 13.17 | 13.10 | 13.17 | 19,788 | -0.05(-0.38%) |
Dec 04, 2015 | 13.12 | 13.26 | 13.10 | 13.22 | 8,765 | +0.09(+0.69%) |
Dec 03, 2015 | 13.26 | 13.26 | 13.12 | 13.13 | 10,569 | -0.13(-0.98%) |
Dec 02, 2015 | 13.19 | 13.37 | 13.16 | 13.26 | 35,407 | -0.06(-0.49%) |
Dec 01, 2015 | 13.35 | 13.40 | 13.27 | 13.32 | 6,439 | -0.14(-1.00%) |
Nov 30, 2015 | 13.46 | 13.47 | 13.35 | 13.46 | 9,653 | -0.19(-1.39%) |
Nov 27, 2015 | 13.65 | 13.68 | 13.62 | 13.65 | 16,603 | +0.20(+1.49%) |
Nov 25, 2015 | 13.45 | 13.45 | 13.45 | 0 | +0.04(+0.26%) | |
Nov 24, 2015 | 13.36 | 13.43 | 13.31 | 13.41 | 11,159 | -0.03(-0.19%) |
Nov 23, 2015 | 13.47 | 13.44 | 7,580 | -0.03(-0.22%) | ||
Nov 20, 2015 | 13.49 | 13.52 | 13.45 | 13.47 | 8,807 | -0.06(-0.44%) |
Nov 19, 2015 | 13.40 | 13.53 | 13.40 | 13.53 | 10,087 | +0.08(+0.59%) |
Nov 18, 2015 | 13.43 | 13.45 | 13.34 | 13.45 | 5,623 | +0.02(+0.15%) |
Nov 17, 2015 | 13.39 | 13.47 | 13.39 | 13.43 | 11,905 | -0.16(-1.14%) |
Nov 16, 2015 | 13.52 | 13.60 | 13.51 | 13.59 | 16,119 | -0.01(-0.07%) |
Nov 13, 2015 | 13.63 | 13.64 | 13.57 | 13.60 | 17,318 | +0.10(+0.72%) |
Nov 12, 2015 | 13.56 | 13.61 | 13.48 | 13.50 | 4,698 | -0.12(-0.90%) |
Nov 11, 2015 | 13.65 | 13.65 | 13.52 | 13.62 | 3,462 | -0.06(-0.44%) |
Nov 10, 2015 | 13.45 | 13.68 | 13.45 | 13.68 | 5,378 | +0.30(+2.24%) |
Nov 09, 2015 | 13.35 | 13.38 | 13.33 | 13.38 | 12,034 | -0.25(-1.83%) |
Nov 06, 2015 | 13.10 | 13.70 | 13.10 | 13.63 | 9,258 | +0.45(+3.41%) |
Nov 05, 2015 | 13.20 | 13.20 | 13.05 | 13.18 | 5,911 | +0.16(+1.23%) |
Nov 04, 2015 | 13.02 | 13.06 | 13.01 | 13.02 | 13,538 | -0.12(-0.91%) |
Nov 03, 2015 | 13.11 | 13.25 | 13.08 | 13.14 | 15,802 | +0.00(+0.00%) |
Nov 02, 2015 | 13.00 | 13.14 | 13.00 | 13.14 | 4,403 | -0.10(-0.76%) |
Oct 30, 2015 | 13.26 | 13.79 | 13.17 | 13.24 | 64,852 | +0.25(+1.92%) |
Oct 29, 2015 | 12.89 | 12.99 | 12.83 | 12.99 | 8,231 | -0.05(-0.38%) |
Oct 28, 2015 | 13.04 | 13.07 | 12.95 | 13.04 | 7,611 | -0.16(-1.21%) |
Oct 27, 2015 | 13.23 | 13.24 | 13.17 | 13.20 | 28,279 | -0.03(-0.23%) |
Oct 26, 2015 | 13.10 | 13.28 | 13.10 | 13.23 | 9,864 | -0.11(-0.82%) |
Oct 23, 2015 | 13.49 | 13.49 | 13.23 | 13.34 | 6,430 | +0.12(+0.91%) |
Oct 22, 2015 | 13.16 | 13.26 | 13.14 | 13.22 | 23,574 | +0.16(+1.23%) |
Oct 21, 2015 | 13.04 | 13.10 | 13.03 | 13.06 | 7,201 | +0.21(+1.63%) |
Oct 20, 2015 | 12.74 | 12.87 | 12.74 | 12.85 | 9,752 | -0.05(-0.43%) |
Oct 19, 2015 | 12.87 | 12.93 | 12.86 | 12.90 | 4,294 | +0.01(+0.08%) |
Oct 16, 2015 | 12.88 | 12.92 | 12.84 | 12.89 | 18,127 | +0.14(+1.14%) |
Oct 15, 2015 | 12.74 | 12.75 | 12.64 | 12.75 | 7,206 | +0.31(+2.49%) |
Oct 14, 2015 | 12.47 | 12.55 | 12.38 | 12.44 | 25,325 | -0.16(-1.27%) |
Oct 13, 2015 | 13.12 | 13.16 | 12.60 | 12.60 | 90,369 | -0.41(-3.15%) |
Oct 12, 2015 | 13.14 | 13.14 | 12.93 | 13.01 | 4,834 | +0.02(+0.15%) |
Oct 09, 2015 | 12.89 | 13.00 | 12.89 | 12.99 | 8,691 | -0.04(-0.27%) |
Oct 08, 2015 | 12.92 | 13.05 | 12.92 | 13.03 | 20,128 | +0.17(+1.28%) |
Oct 07, 2015 | 12.80 | 12.93 | 12.80 | 12.86 | 17,822 | +0.22(+1.74%) |
Oct 06, 2015 | 12.60 | 12.66 | 12.58 | 12.64 | 12,104 | -0.02(-0.16%) |
Oct 05, 2015 | 12.45 | 12.66 | 12.45 | 12.66 | 9,304 | +0.15(+1.20%) |
Oct 02, 2015 | 12.38 | 12.51 | 12.38 | 12.51 | 10,848 | +0.10(+0.81%) |
Oct 01, 2015 | 12.37 | 12.43 | 12.36 | 12.41 | 17,403 | +0.38(+3.16%) |
Sep 30, 2015 | 11.97 | 12.05 | 11.95 | 12.03 | 30,550 | +0.24(+2.04%) |
Sep 29, 2015 | 11.78 | 11.81 | 11.73 | 11.79 | 23,968 | -0.09(-0.77%) |
Sep 28, 2015 | 11.91 | 11.92 | 11.84 | 11.88 | 9,957 | +0.05(+0.44%) |
Sep 25, 2015 | 12.03 | 12.03 | 11.83 | 11.83 | 14,363 | -0.03(-0.25%) |
Sep 24, 2015 | 11.73 | 11.89 | 11.73 | 11.86 | 13,870 | +0.01(+0.08%) |
Sep 23, 2015 | 11.86 | 11.89 | 11.81 | 11.85 | 10,470 | -0.05(-0.42%) |
Sep 22, 2015 | 11.87 | 11.87 | 11.80 | 11.90 | 26,096 | -0.14(-1.16%) |
Sep 21, 2015 | 12.06 | 12.08 | 11.98 | 12.04 | 14,477 | +0.03(+0.25%) |
Sep 18, 2015 | 12.10 | 12.14 | 12.01 | 12.01 | 19,977 | -0.37(-2.99%) |
Sep 17, 2015 | 12.35 | 12.51 | 12.30 | 12.38 | 22,127 | -0.11(-0.88%) |
Sep 16, 2015 | 12.48 | 12.52 | 12.46 | 12.49 | 17,090 | +0.08(+0.60%) |
Sep 15, 2015 | 12.29 | 12.44 | 12.29 | 12.41 | 31,784 | +0.10(+0.85%) |
Sep 14, 2015 | 12.28 | 12.33 | 12.26 | 12.31 | 20,386 | +0.02(+0.12%) |
Sep 11, 2015 | 12.25 | 12.32 | 12.21 | 12.29 | 12,470 | -0.33(-2.61%) |
Sep 10, 2015 | 12.60 | 12.66 | 12.56 | 12.62 | 23,121 | +0.25(+2.02%) |
Sep 09, 2015 | 12.56 | 12.56 | 12.37 | 12.38 | 19,682 | -0.05(-0.44%) |
Sep 08, 2015 | 12.39 | 12.49 | 12.36 | 12.43 | 22,231 | +0.30(+2.47%) |
Sep 04, 2015 | 12.13 | 12.13 | 12.13 | 0 | -0.32(-2.61%) | |
Sep 03, 2015 | 12.50 | 12.51 | 12.41 | 12.46 | 25,391 | +0.03(+0.20%) |
Sep 02, 2015 | 12.46 | 12.47 | 12.35 | 12.43 | 16,731 | +0.03(+0.24%) |
Sep 01, 2015 | 12.44 | 12.49 | 12.37 | 12.40 | 26,313 | -0.33(-2.59%) |
Aug 31, 2015 | 12.76 | 12.79 | 12.72 | 12.73 | 23,192 | -0.08(-0.62%) |
Aug 28, 2015 | 12.91 | 12.94 | 12.80 | 12.81 | 12,974 | -0.09(-0.70%) |
Aug 27, 2015 | 12.85 | 12.94 | 12.85 | 12.90 | 18,392 | +0.04(+0.31%) |
Aug 26, 2015 | 12.66 | 12.86 | 12.59 | 12.86 | 20,675 | +0.40(+3.21%) |
Aug 25, 2015 | 12.60 | 12.93 | 12.39 | 12.46 | 35,835 | +0.12(+0.97%) |
Aug 24, 2015 | 12.21 | 12.42 | 12.10 | 12.34 | 21,891 | +0.05(+0.41%) |
Aug 21, 2015 | 12.48 | 12.48 | 12.27 | 12.29 | 19,128 | -0.55(-4.28%) |
Aug 20, 2015 | 12.96 | 12.96 | 12.83 | 12.84 | 19,616 | -0.72(-5.31%) |
Aug 19, 2015 | 13.51 | 13.58 | 13.47 | 13.56 | 6,587 | +0.02(+0.15%) |
Aug 18, 2015 | 13.49 | 13.56 | 13.49 | 13.54 | 9,228 | +0.01(+0.07%) |
Aug 17, 2015 | 13.46 | 13.54 | 13.46 | 13.53 | 7,432 | +0.16(+1.23%) |
Aug 14, 2015 | 13.30 | 13.40 | 13.25 | 13.37 | 27,123 | +0.02(+0.11%) |
Aug 13, 2015 | 13.03 | 13.50 | 13.00 | 13.35 | 22,453 | +0.52(+4.05%) |
Aug 12, 2015 | 12.80 | 12.85 | 12.72 | 12.83 | 11,861 | -0.01(-0.08%) |
Aug 11, 2015 | 12.74 | 12.86 | 12.74 | 12.84 | 10,756 | +0.04(+0.31%) |
Aug 10, 2015 | 12.79 | 12.82 | 12.77 | 12.80 | 7,708 | +0.12(+0.95%) |
Aug 07, 2015 | 12.65 | 12.68 | 12.60 | 12.68 | 9,013 | -0.05(-0.39%) |
Aug 06, 2015 | 12.41 | 12.86 | 12.41 | 12.73 | 19,932 | +0.46(+3.75%) |
Aug 05, 2015 | 12.25 | 12.31 | 12.25 | 12.27 | 11,523 | +0.05(+0.41%) |
Aug 04, 2015 | 12.17 | 12.22 | 12.17 | 12.22 | 22,218 | +0.40(+3.38%) |
Aug 03, 2015 | 11.74 | 11.82 | 11.74 | 11.82 | 15,925 | -0.03(-0.25%) |
Jul 31, 2015 | 12.00 | 12.00 | 11.83 | 11.85 | 8,278 | +0.12(+1.07%) |
Jul 30, 2015 | 11.71 | 11.73 | 11.67 | 11.72 | 10,356 | -0.08(-0.64%) |
Jul 29, 2015 | 11.71 | 11.80 | 11.71 | 11.80 | 16,620 | +0.09(+0.74%) |
Jul 28, 2015 | 11.62 | 11.75 | 11.62 | 11.71 | 22,766 | +0.04(+0.37%) |
Jul 27, 2015 | 11.66 | 11.68 | 11.59 | 11.67 | 9,476 | -0.02(-0.17%) |
Jul 24, 2015 | 11.76 | 11.76 | 11.69 | 11.69 | 9,728 | -0.16(-1.31%) |
Jul 23, 2015 | 11.88 | 11.89 | 11.83 | 11.85 | 27,230 | -0.05(-0.46%) |
Jul 22, 2015 | 11.89 | 11.92 | 11.87 | 11.90 | 32,231 | -0.09(-0.79%) |
Jul 21, 2015 | 11.98 | 12.01 | 11.96 | 11.99 | 29,265 | -0.15(-1.19%) |
Jul 20, 2015 | 12.12 | 12.15 | 12.08 | 12.14 | 10,502 | +0.02(+0.17%) |
Jul 17, 2015 | 11.90 | 12.12 | 11.90 | 12.12 | 13,656 | +0.19(+1.64%) |
Jul 16, 2015 | 11.82 | 11.93 | 11.82 | 11.93 | 33,438 | +0.00(+0.00%) |
Jul 15, 2015 | 11.95 | 11.96 | 11.89 | 11.93 | 26,339 | +0.01(+0.04%) |
Jul 14, 2015 | 11.81 | 11.92 | 11.81 | 11.92 | 17,276 | +0.05(+0.46%) |
Jul 13, 2015 | 11.81 | 11.88 | 11.81 | 11.87 | 25,458 | +0.13(+1.15%) |
Jul 10, 2015 | 11.73 | 11.76 | 11.68 | 11.73 | 13,308 | +0.18(+1.56%) |
Jul 09, 2015 | 11.65 | 11.65 | 11.55 | 11.55 | 16,017 | -0.04(-0.39%) |
Jul 08, 2015 | 11.68 | 11.68 | 11.56 | 11.60 | 13,075 | -0.26(-2.23%) |
Jul 07, 2015 | 11.86 | 11.73 | 11.86 | 24,178 | +0.06(+0.51%) | |
Jul 06, 2015 | 11.80 | 11.80 | 11.76 | 11.80 | 16,292 | +0.28(+2.43%) |
Jul 02, 2015 | 11.52 | 11.52 | 11.52 | 0 | -0.02(-0.13%) | |
Jul 01, 2015 | 11.51 | 11.61 | 11.51 | 11.54 | 20,287 | -0.03(-0.22%) |
Jun 30, 2015 | 11.54 | 11.58 | 11.52 | 11.56 | 16,579 | -0.12(-1.03%) |
Jun 29, 2015 | 11.71 | 11.72 | 11.62 | 11.68 | 5,021 | -0.23(-1.93%) |
Jun 26, 2015 | 11.92 | 11.94 | 11.88 | 11.91 | 10,514 | -0.05(-0.42%) |
Jun 25, 2015 | 11.95 | 12.02 | 11.95 | 11.96 | 15,775 | +0.44(+3.82%) |
Jun 24, 2015 | 11.58 | 11.58 | 11.49 | 11.52 | 13,131 | -0.20(-1.66%) |
Jun 23, 2015 | 11.74 | 11.74 | 11.70 | 11.71 | 8,396 | -0.04(-0.30%) |
Jun 22, 2015 | 11.71 | 11.79 | 11.71 | 11.75 | 39,901 | +0.17(+1.47%) |
Jun 19, 2015 | 11.56 | 11.58 | 11.54 | 11.58 | 7,176 | -0.07(-0.60%) |
Jun 18, 2015 | 11.64 | 11.69 | 11.63 | 11.65 | 16,835 | +0.02(+0.17%) |
Jun 17, 2015 | 11.64 | 11.66 | 11.54 | 11.63 | 23,430 | -0.16(-1.36%) |
Jun 16, 2015 | 11.73 | 11.81 | 11.73 | 11.79 | 25,479 | -0.12(-1.01%) |
Jun 15, 2015 | 11.84 | 11.94 | 11.84 | 11.91 | 41,630 | +0.02(+0.17%) |
Jun 12, 2015 | 11.86 | 11.93 | 11.86 | 11.89 | 16,321 | -0.12(-0.96%) |
Jun 11, 2015 | 12.00 | 12.03 | 12.00 | 12.01 | 13,174 | -0.05(-0.46%) |
Jun 10, 2015 | 12.00 | 12.06 | 12.00 | 12.06 | 15,518 | +0.21(+1.77%) |
Jun 09, 2015 | 11.91 | 11.91 | 11.85 | 11.85 | 29,281 | -0.12(-1.00%) |
Jun 08, 2015 | 12.00 | 12.01 | 11.94 | 11.97 | 9,176 | -0.11(-0.91%) |
Jun 05, 2015 | 12.06 | 12.10 | 12.06 | 12.08 | 19,017 | -0.30(-2.46%) |
Jun 04, 2015 | 12.40 | 12.40 | 12.35 | 12.38 | 8,050 | +0.04(+0.28%) |
Jun 03, 2015 | 12.39 | 12.40 | 12.14 | 12.35 | 15,795 | +0.07(+0.57%) |
Jun 02, 2015 | 12.34 | 12.34 | 12.26 | 12.28 | 14,079 | -0.05(-0.41%) |
Jun 01, 2015 | 12.39 | 12.39 | 12.31 | 12.33 | 7,988 | +0.01(+0.08%) |
May 29, 2015 | 12.32 | 12.34 | 12.27 | 12.32 | 19,029 | +0.17(+1.40%) |
May 28, 2015 | 12.12 | 12.17 | 12.10 | 12.15 | 9,162 | -0.12(-0.94%) |
May 27, 2015 | 12.24 | 12.28 | 12.23 | 12.27 | 18,325 | +0.10(+0.78%) |
May 26, 2015 | 12.25 | 12.25 | 12.13 | 12.17 | 9,918 | -0.24(-1.93%) |
May 22, 2015 | 12.41 | 12.41 | 12.41 | 0 | -0.02(-0.16%) | |
May 21, 2015 | 12.50 | 12.50 | 12.41 | 12.43 | 19,079 | +0.04(+0.32%) |
May 20, 2015 | 12.36 | 12.39 | 12.35 | 12.39 | 17,296 | +0.07(+0.57%) |
May 19, 2015 | 12.57 | 12.58 | 12.31 | 12.32 | 17,154 | -0.44(-3.41%) |
May 18, 2015 | 12.74 | 12.78 | 12.74 | 12.76 | 18,652 | -0.01(-0.08%) |
May 15, 2015 | 12.78 | 12.79 | 12.67 | 12.77 | 11,522 | +0.33(+2.61%) |
May 14, 2015 | 13.50 | 13.79 | 12.34 | 12.44 | 41,390 | -1.86(-13.01%) |
May 13, 2015 | 14.31 | 14.39 | 14.28 | 14.30 | 17,427 | +0.14(+0.99%) |
May 12, 2015 | 14.13 | 14.16 | 14.10 | 14.16 | 18,206 | -0.07(-0.49%) |
May 11, 2015 | 14.15 | 14.24 | 14.15 | 14.23 | 16,307 | +0.04(+0.28%) |
May 08, 2015 | 14.13 | 14.19 | 14.13 | 14.19 | 6,771 | +0.11(+0.78%) |
May 07, 2015 | 14.07 | 14.08 | 14.02 | 14.08 | 8,718 | +0.06(+0.43%) |
May 06, 2015 | 13.98 | 14.04 | 13.98 | 14.02 | 6,063 | -0.01(-0.07%) |
May 05, 2015 | 14.10 | 14.10 | 13.99 | 14.03 | 3,686 | -0.20(-1.41%) |
May 04, 2015 | 14.17 | 14.25 | 14.16 | 14.23 | 12,814 | +0.04(+0.28%) |
May 01, 2015 | 14.11 | 14.19 | 14.08 | 14.19 | 8,906 | -0.01(-0.07%) |
Apr 30, 2015 | 14.21 | 14.25 | 14.06 | 14.20 | 24,037 | -0.28(-1.93%) |
Apr 29, 2015 | 14.40 | 14.50 | 14.36 | 14.48 | 11,665 | -0.03(-0.17%) |
Apr 28, 2015 | 14.55 | 14.57 | 14.48 | 14.51 | 9,421 | -0.35(-2.39%) |
Apr 27, 2015 | 14.85 | 14.90 | 14.85 | 14.86 | 22,040 | +0.09(+0.61%) |
Apr 24, 2015 | 14.76 | 14.78 | 14.76 | 14.77 | 6,459 | +0.09(+0.65%) |
Apr 23, 2015 | 14.61 | 14.69 | 14.61 | 14.68 | 7,640 | +0.21(+1.45%) |
Apr 22, 2015 | 14.37 | 14.49 | 14.37 | 14.46 | 5,788 | +0.37(+2.59%) |
Apr 21, 2015 | 14.18 | 14.18 | 14.05 | 14.10 | 8,248 | -0.08(-0.56%) |
Apr 20, 2015 | 14.41 | 14.41 | 14.08 | 14.18 | 10,782 | -0.02(-0.14%) |
Apr 17, 2015 | 14.11 | 14.28 | 14.11 | 14.20 | 59,449 | -0.14(-0.98%) |
Apr 16, 2015 | 14.21 | 14.35 | 14.21 | 14.34 | 4,542 | +0.09(+0.63%) |
Apr 15, 2015 | 14.25 | 14.29 | 14.22 | 14.25 | 10,322 | +0.12(+0.85%) |
Apr 14, 2015 | 13.97 | 14.13 | 13.97 | 14.13 | 25,373 | +0.05(+0.36%) |
Apr 13, 2015 | 14.07 | 14.12 | 14.05 | 14.08 | 7,803 | -0.04(-0.28%) |
Apr 10, 2015 | 14.07 | 14.13 | 14.00 | 14.12 | 10,764 | +0.07(+0.50%) |
Apr 09, 2015 | 14.07 | 14.10 | 14.03 | 14.05 | 10,020 | -0.18(-1.26%) |
Apr 08, 2015 | 14.20 | 14.25 | 14.19 | 14.23 | 18,981 | +0.17(+1.21%) |
Apr 07, 2015 | 14.00 | 14.06 | 13.99 | 14.06 | 10,982 | +0.34(+2.48%) |
Apr 06, 2015 | 13.81 | 13.81 | 13.72 | 13.72 | 9,375 | +0.12(+0.85%) |
Apr 02, 2015 | 13.61 | 13.61 | 13.61 | 0 | +0.11(+0.82%) | |
Apr 01, 2015 | 13.25 | 13.55 | 13.25 | 13.49 | 33,549 | +0.10(+0.75%) |
Mar 31, 2015 | 13.35 | 13.41 | 13.35 | 13.39 | 28,676 | -0.01(-0.04%) |
Mar 30, 2015 | 13.39 | 13.42 | 13.39 | 13.40 | 7,666 | -0.07(-0.52%) |
Mar 27, 2015 | 13.37 | 13.50 | 13.37 | 13.47 | 21,216 | -0.17(-1.25%) |
Mar 26, 2015 | 13.22 | 13.67 | 13.22 | 13.64 | 18,382 | -0.26(-1.87%) |
Mar 25, 2015 | 13.92 | 13.96 | 13.86 | 13.90 | 11,772 | -0.03(-0.22%) |
Mar 24, 2015 | 13.90 | 13.95 | 13.88 | 13.93 | 3,175 | +0.08(+0.58%) |
Mar 23, 2015 | 13.87 | 13.88 | 13.81 | 13.85 | 35,588 | -0.11(-0.79%) |
Mar 20, 2015 | 13.91 | 13.97 | 13.90 | 13.96 | 16,145 | +0.03(+0.22%) |
Mar 19, 2015 | 13.94 | 13.94 | 13.88 | 13.93 | 12,499 | -0.17(-1.21%) |
Mar 18, 2015 | 13.98 | 14.14 | 13.98 | 14.10 | 6,870 | +0.11(+0.79%) |
Mar 17, 2015 | 13.98 | 14.00 | 13.95 | 13.99 | 14,919 | -0.08(-0.60%) |
Mar 16, 2015 | 13.99 | 14.07 | 13.99 | 14.07 | 15,375 | +0.23(+1.69%) |
Mar 13, 2015 | 13.80 | 13.84 | 13.80 | 13.84 | 7,667 | -0.15(-1.07%) |
Mar 12, 2015 | 13.93 | 13.99 | 13.92 | 13.99 | 14,798 | +0.26(+1.89%) |
Mar 11, 2015 | 13.85 | 13.85 | 13.67 | 13.73 | 9,289 | -0.24(-1.72%) |
Mar 10, 2015 | 13.93 | 13.97 | 13.92 | 13.97 | 13,279 | +0.32(+2.34%) |
Mar 09, 2015 | 13.72 | 13.72 | 13.59 | 13.65 | 6,358 | -0.29(-2.08%) |
Mar 06, 2015 | 13.85 | 13.95 | 13.85 | 13.94 | 169,245 | +0.29(+2.12%) |
Mar 05, 2015 | 13.51 | 13.67 | 13.51 | 13.65 | 56,647 | +0.54(+4.16%) |
Mar 04, 2015 | 13.13 | 12.96 | 13.11 | 14,833 | +0.15(+1.16%) | |
Mar 03, 2015 | 12.96 | 12.97 | 12.96 | 12.96 | 11,449 | -0.03(-0.19%) |