Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.52 | 12.73 | 12.41 | 12.73 | 75,990 | +0.13(+1.05%) |
Mar 30, 2016 | 12.47 | 12.81 | 12.32 | 12.60 | 60,424 | +0.13(+1.06%) |
Mar 29, 2016 | 11.81 | 12.52 | 11.64 | 12.46 | 49,435 | +0.69(+5.90%) |
Mar 28, 2016 | 11.71 | 11.80 | 11.55 | 11.77 | 27,926 | +0.08(+0.71%) |
Mar 24, 2016 | 11.28 | 11.69 | 11.69 | 11.69 | 69,568 | +0.36(+3.21%) |
Mar 23, 2016 | 11.57 | 11.57 | 11.29 | 11.32 | 23,258 | -0.31(-2.63%) |
Mar 22, 2016 | 11.55 | 11.82 | 11.43 | 11.63 | 30,832 | +0.08(+0.72%) |
Mar 21, 2016 | 11.52 | 11.56 | 11.31 | 11.55 | 22,307 | +0.09(+0.79%) |
Mar 18, 2016 | 11.55 | 11.57 | 11.34 | 11.46 | 27,142 | -0.01(-0.07%) |
Mar 17, 2016 | 11.45 | 11.58 | 11.32 | 11.46 | 45,288 | +0.09(+0.80%) |
Mar 16, 2016 | 11.46 | 11.77 | 11.37 | 11.37 | 80,477 | -0.20(-1.71%) |
Mar 15, 2016 | 11.64 | 11.64 | 11.16 | 11.57 | 288,837 | -0.16(-1.34%) |
Mar 14, 2016 | 11.34 | 11.93 | 11.24 | 11.73 | 73,787 | +0.39(+3.43%) |
Mar 11, 2016 | 11.15 | 11.53 | 11.14 | 11.34 | 53,738 | +0.34(+3.08%) |
Mar 10, 2016 | 10.60 | 11.24 | 10.50 | 11.00 | 96,144 | +0.26(+2.39%) |
Mar 09, 2016 | 10.66 | 11.32 | 10.03 | 10.74 | 289,865 | +0.60(+5.95%) |
Mar 08, 2016 | 10.51 | 10.63 | 9.894 | 10.14 | 121,947 | -0.26(-2.46%) |
Mar 07, 2016 | 10.48 | 10.60 | 10.34 | 10.40 | 31,230 | -0.11(-1.02%) |
Mar 04, 2016 | 10.29 | 10.65 | 10.14 | 10.51 | 49,463 | +0.21(+2.09%) |
Mar 03, 2016 | 10.37 | 10.54 | 10.25 | 10.29 | 57,748 | -0.02(-0.24%) |
Mar 02, 2016 | 10.12 | 10.42 | 10.01 | 10.31 | 86,901 | +0.31(+3.06%) |
Mar 01, 2016 | 9.943 | 10.32 | 9.860 | 10.01 | 51,180 | +0.17(+1.76%) |
Feb 29, 2016 | 10.08 | 10.11 | 9.704 | 9.836 | 45,479 | -0.15(-1.49%) |
Feb 26, 2016 | 9.712 | 10.41 | 9.712 | 9.984 | 133,816 | +0.38(+3.96%) |
Feb 25, 2016 | 9.505 | 9.646 | 9.414 | 9.604 | 32,768 | +0.10(+1.04%) |
Feb 24, 2016 | 9.545 | 9.579 | 9.340 | 9.505 | 21,306 | +0.02(+0.26%) |
Feb 23, 2016 | 9.654 | 9.724 | 9.373 | 9.480 | 83,440 | -0.13(-1.38%) |
Feb 22, 2016 | 9.679 | 9.786 | 9.356 | 9.612 | 23,972 | +0.03(+0.35%) |
Feb 19, 2016 | 9.836 | 9.836 | 9.579 | 9.579 | 72,203 | -0.21(-2.19%) |
Feb 18, 2016 | 9.918 | 9.943 | 9.753 | 9.794 | 102,823 | -0.09(-0.92%) |
Feb 17, 2016 | 9.918 | 9.960 | 9.761 | 9.885 | 84,919 | -0.07(-0.75%) |
Feb 16, 2016 | 9.720 | 9.960 | 9.622 | 9.960 | 53,792 | +0.31(+3.17%) |
Feb 12, 2016 | 9.075 | 9.654 | 9.654 | 9.654 | 22,987 | +0.59(+6.47%) |
Feb 11, 2016 | 9.100 | 9.179 | 8.968 | 9.067 | 50,406 | +0.03(+0.37%) |
Feb 10, 2016 | 9.117 | 9.522 | 8.893 | 9.034 | 19,895 | -0.02(-0.18%) |
Feb 09, 2016 | 8.976 | 9.331 | 8.893 | 9.050 | 53,681 | -0.10(-1.08%) |
Feb 08, 2016 | 9.125 | 9.150 | 8.984 | 9.150 | 104,178 | +0.02(+0.18%) |
Feb 05, 2016 | 9.191 | 9.191 | 9.100 | 9.133 | 24,324 | -0.07(-0.81%) |
Feb 04, 2016 | 9.174 | 9.264 | 9.166 | 9.207 | 43,064 | +0.03(+0.36%) |
Feb 03, 2016 | 9.174 | 9.241 | 9.125 | 9.174 | 64,745 | +0.01(+0.09%) |
Feb 02, 2016 | 9.307 | 9.307 | 8.993 | 9.166 | 73,075 | -0.12(-1.33%) |
Feb 01, 2016 | 9.637 | 9.670 | 9.290 | 9.290 | 36,588 | -0.43(-4.42%) |
Jan 29, 2016 | 9.728 | 9.988 | 9.654 | 9.720 | 60,756 | +0.08(+0.86%) |
Jan 28, 2016 | 9.869 | 10.08 | 9.604 | 9.637 | 45,935 | -0.22(-2.26%) |
Jan 27, 2016 | 9.695 | 9.984 | 9.695 | 9.860 | 41,868 | +0.18(+1.88%) |
Jan 26, 2016 | 9.331 | 9.852 | 9.331 | 9.679 | 38,307 | +0.30(+3.17%) |
Jan 25, 2016 | 9.571 | 9.588 | 9.282 | 9.381 | 53,655 | -0.14(-1.48%) |
Jan 22, 2016 | 9.298 | 9.629 | 9.298 | 9.522 | 50,129 | +0.34(+3.69%) |
Jan 21, 2016 | 9.430 | 9.633 | 9.141 | 9.183 | 137,667 | -0.12(-1.24%) |
Jan 20, 2016 | 9.158 | 9.422 | 9.092 | 9.298 | 99,298 | +0.03(+0.36%) |
Jan 19, 2016 | 9.092 | 9.290 | 9.092 | 9.265 | 90,054 | +0.25(+2.75%) |
Jan 15, 2016 | 9.298 | 9.017 | 9.017 | 9.017 | 630,833 | -0.28(-3.02%) |
Jan 14, 2016 | 9.455 | 9.505 | 9.166 | 9.298 | 715,653 | -0.18(-1.92%) |
Jan 13, 2016 | 9.604 | 9.670 | 9.365 | 9.480 | 429,809 | +0.00(+0.00%) |
Jan 12, 2016 | 9.819 | 9.852 | 9.315 | 9.480 | 123,794 | -0.17(-1.80%) |
Jan 11, 2016 | 9.621 | 9.736 | 9.505 | 9.654 | 84,236 | -0.03(-0.34%) |
Jan 08, 2016 | 9.819 | 9.902 | 9.563 | 9.687 | 53,734 | -0.07(-0.76%) |
Jan 07, 2016 | 9.778 | 9.877 | 9.530 | 9.761 | 152,525 | -0.14(-1.42%) |
Jan 06, 2016 | 10.37 | 10.48 | 9.844 | 9.902 | 128,579 | -0.59(-5.59%) |
Jan 05, 2016 | 10.63 | 10.75 | 10.33 | 10.49 | 163,859 | -0.10(-0.94%) |
Jan 04, 2016 | 10.52 | 10.65 | 10.35 | 10.59 | 58,812 | -0.10(-0.93%) |
Dec 31, 2015 | 10.51 | 10.69 | 10.69 | 10.69 | 71,988 | +0.02(+0.16%) |
Dec 30, 2015 | 10.47 | 10.74 | 10.47 | 10.67 | 71,787 | +0.08(+0.78%) |
Dec 29, 2015 | 10.84 | 10.85 | 10.46 | 10.59 | 112,848 | -0.16(-1.46%) |
Dec 28, 2015 | 10.70 | 10.89 | 10.63 | 10.74 | 142,020 | +0.04(+0.39%) |
Dec 24, 2015 | 11.00 | 10.70 | 10.70 | 10.70 | 60,373 | -0.32(-2.92%) |
Dec 23, 2015 | 10.80 | 11.17 | 10.80 | 11.03 | 122,942 | +0.10(+0.91%) |
Dec 22, 2015 | 10.58 | 10.96 | 10.58 | 10.93 | 111,986 | +0.29(+2.72%) |
Dec 21, 2015 | 10.47 | 10.68 | 10.47 | 10.64 | 49,095 | +0.01(+0.08%) |
Dec 18, 2015 | 10.72 | 10.78 | 10.58 | 10.63 | 67,772 | -0.08(-0.77%) |
Dec 17, 2015 | 10.52 | 10.77 | 10.52 | 10.71 | 119,022 | +0.10(+0.93%) |
Dec 16, 2015 | 10.47 | 10.89 | 10.47 | 10.61 | 143,972 | +0.15(+1.42%) |
Dec 15, 2015 | 10.30 | 10.60 | 10.19 | 10.46 | 156,999 | +0.17(+1.61%) |
Dec 14, 2015 | 11.06 | 11.18 | 10.28 | 10.30 | 145,769 | -0.90(-8.04%) |
Dec 11, 2015 | 11.45 | 11.45 | 11.19 | 11.20 | 90,718 | -0.34(-2.94%) |
Dec 10, 2015 | 11.18 | 11.58 | 11.18 | 11.54 | 84,216 | +0.38(+3.41%) |
Dec 09, 2015 | 11.44 | 11.75 | 11.16 | 11.16 | 87,751 | -0.14(-1.24%) |
Dec 08, 2015 | 11.60 | 11.60 | 11.15 | 11.30 | 82,875 | +0.04(+0.37%) |
Dec 07, 2015 | 11.45 | 11.51 | 11.17 | 11.26 | 92,334 | -0.23(-2.01%) |
Dec 04, 2015 | 11.57 | 11.63 | 11.45 | 11.49 | 30,702 | -0.07(-0.57%) |
Dec 03, 2015 | 11.70 | 11.86 | 11.55 | 11.55 | 142,394 | -0.18(-1.55%) |
Dec 02, 2015 | 11.67 | 12.12 | 11.66 | 11.74 | 103,549 | +0.08(+0.71%) |
Dec 01, 2015 | 11.62 | 11.78 | 11.61 | 11.65 | 115,831 | +0.02(+0.21%) |
Nov 30, 2015 | 11.66 | 11.78 | 11.61 | 11.63 | 145,039 | -0.03(-0.28%) |
Nov 27, 2015 | 11.73 | 11.73 | 11.61 | 11.66 | 144,837 | +0.02(+0.14%) |
Nov 25, 2015 | 11.57 | 11.65 | 11.65 | 11.65 | 215,238 | +0.10(+0.86%) |
Nov 24, 2015 | 11.56 | 11.70 | 11.42 | 11.55 | 262,381 | +0.02(+0.14%) |
Nov 23, 2015 | 11.74 | 11.74 | 11.53 | 11.53 | 34,305 | -0.04(-0.36%) |
Nov 20, 2015 | 11.52 | 11.74 | 11.42 | 11.57 | 177,982 | +0.16(+1.38%) |
Nov 19, 2015 | 11.36 | 11.57 | 11.33 | 11.41 | 437,137 | +0.07(+0.58%) |
Nov 18, 2015 | 11.66 | 11.70 | 11.21 | 11.35 | 120,222 | -0.36(-3.11%) |
Nov 17, 2015 | 12.03 | 12.16 | 11.70 | 11.71 | 58,420 | -0.24(-2.01%) |
Nov 16, 2015 | 12.12 | 12.19 | 11.80 | 11.95 | 294,881 | -0.17(-1.43%) |
Nov 13, 2015 | 12.82 | 12.89 | 11.74 | 12.13 | 144,913 | -0.78(-6.02%) |
Nov 12, 2015 | 13.33 | 13.33 | 12.77 | 12.90 | 52,885 | -0.45(-3.34%) |
Nov 11, 2015 | 13.76 | 13.76 | 13.35 | 13.35 | 24,037 | -0.02(-0.12%) |
Nov 10, 2015 | 13.55 | 13.76 | 12.81 | 13.36 | 184,145 | -0.41(-3.00%) |
Nov 09, 2015 | 13.49 | 13.86 | 13.47 | 13.78 | 75,943 | +0.29(+2.14%) |
Nov 06, 2015 | 13.24 | 13.60 | 13.24 | 13.49 | 106,291 | +0.26(+2.00%) |
Nov 05, 2015 | 13.15 | 13.39 | 13.15 | 13.22 | 21,885 | +0.07(+0.57%) |
Nov 04, 2015 | 13.51 | 13.61 | 13.15 | 13.15 | 19,973 | -0.22(-1.67%) |
Nov 03, 2015 | 13.46 | 13.61 | 13.36 | 13.37 | 51,113 | +0.01(+0.06%) |
Nov 02, 2015 | 13.32 | 13.60 | 13.32 | 13.36 | 51,934 | -0.02(-0.12%) |
Oct 30, 2015 | 13.36 | 13.55 | 13.21 | 13.38 | 29,735 | +0.11(+0.81%) |
Oct 29, 2015 | 13.29 | 13.41 | 13.17 | 13.27 | 20,703 | -0.16(-1.17%) |
Oct 28, 2015 | 13.46 | 13.55 | 13.09 | 13.43 | 46,276 | +0.09(+0.68%) |
Oct 27, 2015 | 13.08 | 13.55 | 13.08 | 13.34 | 345,633 | +0.04(+0.31%) |
Oct 26, 2015 | 13.37 | 13.44 | 13.23 | 13.30 | 56,209 | -0.17(-1.23%) |
Oct 23, 2015 | 13.29 | 13.55 | 13.27 | 13.46 | 93,907 | +0.21(+1.56%) |
Oct 22, 2015 | 13.67 | 13.67 | 13.22 | 13.26 | 51,176 | -0.40(-2.96%) |
Oct 21, 2015 | 13.87 | 13.87 | 13.54 | 13.66 | 34,465 | -0.20(-1.43%) |
Oct 20, 2015 | 13.64 | 14.08 | 13.54 | 13.86 | 49,526 | +0.01(+0.06%) |
Oct 19, 2015 | 13.97 | 14.01 | 13.70 | 13.85 | 29,936 | -0.18(-1.30%) |
Oct 16, 2015 | 13.93 | 14.25 | 13.86 | 14.03 | 39,075 | +0.23(+1.68%) |
Oct 15, 2015 | 13.75 | 13.92 | 13.59 | 13.80 | 77,639 | +0.02(+0.18%) |
Oct 14, 2015 | 13.76 | 14.04 | 13.76 | 13.78 | 110,394 | -0.21(-1.54%) |
Oct 13, 2015 | 14.21 | 14.21 | 13.86 | 13.99 | 26,063 | -0.07(-0.47%) |
Oct 12, 2015 | 14.16 | 14.35 | 14.06 | 14.06 | 15,834 | -0.14(-0.99%) |
Oct 09, 2015 | 14.25 | 14.44 | 14.17 | 14.20 | 24,707 | -0.12(-0.87%) |
Oct 08, 2015 | 14.25 | 14.40 | 14.03 | 14.32 | 184,472 | -0.00(-0.03%) |
Oct 07, 2015 | 14.22 | 14.33 | 14.22 | 14.33 | 23,106 | +0.07(+0.49%) |
Oct 06, 2015 | 14.51 | 14.82 | 14.17 | 14.26 | 75,687 | -0.26(-1.77%) |
Oct 05, 2015 | 14.09 | 15.01 | 14.09 | 14.51 | 175,808 | +0.14(+0.95%) |
Oct 02, 2015 | 14.51 | 14.51 | 13.85 | 14.38 | 284,112 | -0.27(-1.83%) |
Oct 01, 2015 | 14.67 | 15.00 | 14.37 | 14.65 | 23,635 | +0.20(+1.37%) |
Sep 30, 2015 | 14.77 | 14.78 | 14.45 | 14.45 | 180,610 | -0.41(-2.73%) |
Sep 29, 2015 | 15.15 | 15.18 | 14.26 | 14.85 | 55,617 | -0.15(-0.99%) |
Sep 28, 2015 | 14.75 | 15.13 | 14.61 | 15.00 | 60,357 | +0.21(+1.40%) |
Sep 25, 2015 | 15.40 | 15.76 | 14.67 | 14.79 | 49,882 | -0.80(-5.14%) |
Sep 24, 2015 | 15.96 | 16.03 | 15.32 | 15.60 | 50,331 | -0.49(-3.03%) |
Sep 23, 2015 | 15.27 | 16.08 | 15.13 | 16.08 | 34,739 | +0.98(+6.51%) |
Sep 22, 2015 | 15.50 | 15.58 | 14.74 | 15.10 | 40,877 | -0.50(-3.23%) |
Sep 21, 2015 | 15.50 | 15.70 | 15.29 | 15.60 | 86,683 | +0.10(+0.64%) |
Sep 18, 2015 | 15.29 | 15.63 | 15.06 | 15.51 | 64,196 | +0.42(+2.79%) |
Sep 17, 2015 | 14.87 | 15.26 | 14.73 | 15.08 | 59,632 | +0.35(+2.36%) |
Sep 16, 2015 | 14.55 | 14.94 | 14.37 | 14.74 | 41,927 | +0.11(+0.73%) |
Sep 15, 2015 | 14.34 | 14.67 | 14.05 | 14.63 | 42,556 | +0.26(+1.78%) |
Sep 14, 2015 | 14.13 | 14.43 | 13.95 | 14.37 | 112,306 | +0.06(+0.40%) |
Sep 11, 2015 | 13.93 | 14.36 | 13.79 | 14.32 | 76,410 | +0.21(+1.52%) |
Sep 10, 2015 | 13.91 | 14.54 | 13.91 | 14.10 | 104,760 | +0.02(+0.18%) |
Sep 09, 2015 | 14.14 | 14.30 | 13.81 | 14.08 | 38,617 | +0.02(+0.18%) |
Sep 08, 2015 | 14.13 | 14.24 | 13.80 | 14.05 | 88,928 | -0.07(-0.53%) |
Sep 04, 2015 | 14.03 | 14.13 | 14.13 | 14.13 | 39,321 | +0.07(+0.53%) |
Sep 03, 2015 | 13.82 | 14.22 | 13.82 | 14.05 | 58,218 | +0.03(+0.24%) |
Sep 02, 2015 | 14.00 | 14.16 | 13.80 | 14.02 | 69,878 | +0.04(+0.30%) |
Sep 01, 2015 | 14.25 | 14.27 | 13.44 | 13.98 | 88,071 | -0.28(-1.97%) |
Aug 31, 2015 | 14.38 | 14.41 | 14.15 | 14.26 | 51,691 | -0.07(-0.52%) |
Aug 28, 2015 | 14.13 | 14.46 | 14.02 | 14.33 | 88,728 | +0.50(+3.58%) |
Aug 27, 2015 | 13.80 | 14.19 | 13.41 | 13.84 | 106,942 | +0.36(+2.70%) |
Aug 26, 2015 | 13.46 | 13.65 | 13.22 | 13.47 | 181,706 | +0.02(+0.12%) |
Aug 25, 2015 | 14.56 | 14.56 | 13.37 | 13.46 | 160,857 | -0.45(-3.21%) |
Aug 24, 2015 | 13.99 | 14.44 | 12.50 | 13.90 | 135,497 | -0.44(-3.05%) |
Aug 21, 2015 | 14.05 | 14.34 | 13.63 | 14.34 | 78,007 | +0.08(+0.58%) |
Aug 20, 2015 | 15.30 | 15.48 | 14.26 | 14.26 | 103,118 | -0.98(-6.45%) |
Aug 19, 2015 | 15.40 | 15.50 | 15.18 | 15.24 | 93,395 | -0.10(-0.65%) |
Aug 18, 2015 | 15.29 | 15.50 | 15.17 | 15.34 | 102,056 | +0.05(+0.32%) |
Aug 17, 2015 | 15.47 | 15.54 | 15.22 | 15.29 | 55,873 | -0.16(-1.02%) |
Aug 14, 2015 | 15.52 | 15.69 | 15.29 | 15.45 | 349,637 | -0.08(-0.53%) |
Aug 13, 2015 | 15.60 | 15.81 | 15.22 | 15.53 | 32,895 | -0.18(-1.16%) |
Aug 12, 2015 | 15.60 | 15.85 | 15.28 | 15.71 | 66,538 | -0.05(-0.31%) |
Aug 11, 2015 | 15.33 | 15.67 | 15.17 | 15.76 | 78,214 | +0.02(+0.10%) |
Aug 10, 2015 | 15.88 | 16.12 | 15.71 | 15.75 | 22,797 | +0.01(+0.05%) |
Aug 07, 2015 | 15.72 | 15.87 | 15.42 | 15.74 | 99,106 | +0.03(+0.21%) |
Aug 06, 2015 | 15.46 | 16.08 | 15.30 | 15.70 | 158,476 | +0.33(+2.15%) |
Aug 05, 2015 | 15.79 | 15.79 | 15.32 | 15.37 | 34,135 | -0.51(-3.23%) |
Aug 04, 2015 | 15.60 | 16.01 | 15.54 | 15.89 | 35,731 | +0.42(+2.73%) |
Aug 03, 2015 | 15.76 | 15.76 | 15.18 | 15.46 | 30,126 | -0.22(-1.42%) |
Jul 31, 2015 | 15.60 | 15.75 | 15.60 | 15.69 | 17,025 | -0.04(-0.26%) |
Jul 30, 2015 | 15.97 | 16.10 | 15.61 | 15.73 | 56,258 | -0.31(-1.91%) |
Jul 29, 2015 | 16.07 | 16.15 | 15.94 | 16.03 | 9,930 | -0.07(-0.41%) |
Jul 28, 2015 | 16.12 | 16.18 | 15.97 | 16.10 | 28,761 | +0.02(+0.15%) |
Jul 27, 2015 | 16.46 | 16.46 | 15.92 | 16.08 | 43,094 | -0.40(-2.46%) |
Jul 24, 2015 | 16.53 | 16.53 | 16.20 | 16.48 | 29,472 | +0.21(+1.27%) |
Jul 23, 2015 | 16.24 | 16.53 | 16.05 | 16.27 | 41,851 | +0.12(+0.77%) |
Jul 22, 2015 | 16.50 | 16.60 | 16.09 | 16.15 | 23,245 | -0.39(-2.35%) |
Jul 21, 2015 | 16.40 | 16.63 | 16.40 | 16.54 | 104,108 | +0.05(+0.30%) |
Jul 20, 2015 | 15.79 | 16.49 | 15.79 | 16.49 | 28,150 | +0.76(+4.83%) |
Jul 17, 2015 | 15.60 | 15.90 | 15.35 | 15.73 | 54,194 | +0.07(+0.48%) |
Jul 16, 2015 | 15.39 | 15.79 | 15.32 | 15.65 | 45,400 | +0.36(+2.38%) |
Jul 15, 2015 | 15.39 | 15.48 | 15.17 | 15.29 | 69,282 | -0.03(-0.22%) |
Jul 14, 2015 | 15.39 | 15.56 | 15.17 | 15.32 | 79,249 | -0.07(-0.43%) |
Jul 13, 2015 | 15.50 | 15.77 | 15.26 | 15.39 | 60,701 | +0.05(+0.32%) |
Jul 10, 2015 | 15.29 | 15.55 | 15.18 | 15.34 | 54,902 | +0.05(+0.32%) |
Jul 09, 2015 | 15.18 | 15.45 | 15.18 | 15.29 | 48,198 | +0.12(+0.76%) |
Jul 08, 2015 | 15.29 | 15.53 | 15.17 | 15.18 | 93,100 | -0.26(-1.66%) |
Jul 07, 2015 | 15.55 | 15.55 | 15.33 | 15.43 | 78,661 | -0.27(-1.74%) |
Jul 06, 2015 | 15.84 | 15.84 | 15.52 | 15.70 | 34,745 | -0.07(-0.47%) |
Jul 02, 2015 | 15.50 | 15.78 | 15.78 | 15.78 | 52,145 | +0.31(+1.98%) |
Jul 01, 2015 | 15.45 | 15.75 | 15.26 | 15.47 | 14,229 | +0.18(+1.19%) |
Jun 30, 2015 | 15.45 | 15.98 | 14.95 | 15.29 | 128,496 | -0.03(-0.22%) |
Jun 29, 2015 | 15.31 | 15.55 | 15.10 | 15.32 | 135,805 | -0.26(-1.64%) |
Jun 26, 2015 | 15.50 | 15.69 | 15.40 | 15.58 | 46,499 | +0.06(+0.37%) |
Jun 25, 2015 | 15.84 | 16.04 | 15.28 | 15.52 | 78,269 | -0.35(-2.19%) |
Jun 24, 2015 | 15.97 | 16.45 | 15.25 | 15.87 | 206,855 | -0.26(-1.59%) |
Jun 23, 2015 | 16.37 | 16.37 | 16.00 | 16.13 | 37,825 | -0.04(-0.26%) |
Jun 22, 2015 | 16.32 | 16.78 | 16.06 | 16.17 | 74,825 | -0.32(-1.96%) |
Jun 19, 2015 | 16.56 | 16.70 | 16.19 | 16.49 | 43,913 | -0.11(-0.65%) |
Jun 18, 2015 | 16.74 | 17.19 | 16.53 | 16.60 | 74,418 | +0.02(+0.15%) |
Jun 17, 2015 | 17.02 | 17.02 | 16.47 | 16.57 | 67,368 | -0.30(-1.76%) |
Jun 16, 2015 | 17.16 | 17.56 | 16.75 | 16.87 | 71,403 | -0.20(-1.16%) |
Jun 15, 2015 | 16.85 | 18.05 | 16.80 | 17.07 | 100,653 | +0.19(+1.13%) |
Jun 12, 2015 | 16.60 | 17.89 | 16.38 | 16.88 | 324,143 | +0.17(+1.04%) |
Jun 11, 2015 | 15.86 | 17.26 | 15.86 | 16.70 | 250,381 | +0.77(+4.82%) |
Jun 10, 2015 | 15.73 | 16.11 | 15.42 | 15.94 | 95,031 | +0.24(+1.53%) |
Jun 09, 2015 | 15.67 | 15.85 | 15.56 | 15.70 | 22,376 | -0.02(-0.16%) |
Jun 08, 2015 | 15.87 | 15.89 | 15.48 | 15.72 | 22,276 | -0.08(-0.52%) |
Jun 05, 2015 | 15.81 | 16.22 | 15.66 | 15.80 | 131,163 | -0.04(-0.26%) |
Jun 04, 2015 | 16.07 | 16.33 | 15.67 | 15.84 | 64,599 | -0.19(-1.19%) |
Jun 03, 2015 | 15.91 | 16.03 | 15.81 | 16.03 | 25,658 | -0.01(-0.05%) |
Jun 02, 2015 | 16.31 | 16.32 | 16.01 | 16.04 | 9,704 | -0.28(-1.72%) |
Jun 01, 2015 | 16.16 | 16.50 | 16.01 | 16.32 | 69,886 | +0.21(+1.33%) |
May 29, 2015 | 16.34 | 16.46 | 15.90 | 16.11 | 35,249 | -0.37(-2.26%) |
May 28, 2015 | 16.16 | 16.51 | 15.95 | 16.48 | 28,611 | +0.20(+1.22%) |
May 27, 2015 | 16.10 | 16.28 | 16.10 | 16.28 | 11,935 | +0.10(+0.61%) |
May 26, 2015 | 16.26 | 16.26 | 15.89 | 16.18 | 33,921 | -0.10(-0.61%) |
May 22, 2015 | 16.25 | 16.28 | 16.28 | 16.28 | 9,558 | -0.12(-0.71%) |
May 21, 2015 | 16.18 | 16.41 | 16.01 | 16.40 | 37,606 | +0.29(+1.80%) |
May 20, 2015 | 16.10 | 16.39 | 15.86 | 16.11 | 82,804 | +0.02(+0.10%) |
May 19, 2015 | 16.08 | 16.10 | 15.91 | 16.09 | 42,410 | +0.02(+0.10%) |
May 18, 2015 | 16.27 | 16.30 | 15.82 | 16.08 | 15,421 | -0.19(-1.17%) |
May 15, 2015 | 16.28 | 16.42 | 16.23 | 16.27 | 28,475 | -0.02(-0.10%) |
May 14, 2015 | 15.98 | 16.28 | 15.75 | 16.28 | 31,781 | +0.36(+2.23%) |
May 13, 2015 | 15.70 | 15.96 | 15.63 | 15.93 | 12,775 | +0.33(+2.12%) |
May 12, 2015 | 15.54 | 15.70 | 15.38 | 15.60 | 17,029 | -0.11(-0.68%) |
May 11, 2015 | 15.57 | 15.70 | 15.51 | 15.70 | 21,107 | +0.14(+0.90%) |
May 08, 2015 | 15.53 | 15.63 | 15.37 | 15.56 | 51,481 | +0.07(+0.48%) |
May 07, 2015 | 15.39 | 15.53 | 15.19 | 15.49 | 22,347 | +0.12(+0.75%) |
May 06, 2015 | 15.33 | 15.48 | 15.25 | 15.37 | 23,746 | +0.00(+0.00%) |
May 05, 2015 | 15.26 | 15.47 | 15.22 | 15.37 | 38,931 | +0.09(+0.59%) |
May 04, 2015 | 15.04 | 15.33 | 15.04 | 15.28 | 19,771 | +0.40(+2.67%) |
May 01, 2015 | 14.99 | 15.18 | 14.84 | 14.89 | 6,476 | -0.08(-0.55%) |
Apr 30, 2015 | 14.92 | 15.07 | 14.70 | 14.97 | 19,608 | -0.09(-0.60%) |
Apr 29, 2015 | 14.79 | 15.13 | 14.79 | 15.06 | 16,166 | +0.39(+2.65%) |
Apr 28, 2015 | 14.88 | 14.94 | 14.60 | 14.67 | 29,532 | -0.09(-0.62%) |
Apr 27, 2015 | 15.42 | 15.45 | 14.71 | 14.76 | 38,009 | -0.31(-2.08%) |
Apr 24, 2015 | 15.27 | 15.49 | 15.08 | 15.08 | 28,207 | -0.16(-1.03%) |
Apr 23, 2015 | 14.56 | 15.37 | 14.53 | 15.23 | 38,335 | +0.67(+4.60%) |
Apr 22, 2015 | 14.51 | 14.62 | 14.51 | 14.56 | 14,782 | -0.04(-0.28%) |
Apr 21, 2015 | 14.48 | 14.65 | 14.38 | 14.60 | 22,564 | +0.14(+0.97%) |
Apr 20, 2015 | 14.69 | 14.75 | 14.46 | 14.46 | 157,339 | -0.13(-0.91%) |
Apr 17, 2015 | 14.76 | 14.76 | 14.60 | 14.60 | 45,400 | -0.17(-1.18%) |
Apr 16, 2015 | 14.84 | 14.90 | 14.76 | 14.77 | 29,761 | +0.04(+0.28%) |
Apr 15, 2015 | 14.65 | 14.84 | 14.53 | 14.73 | 27,933 | +0.16(+1.08%) |
Apr 14, 2015 | 15.07 | 15.07 | 14.45 | 14.57 | 586,285 | -0.43(-2.87%) |
Apr 13, 2015 | 14.88 | 15.00 | 14.84 | 15.00 | 17,571 | -0.04(-0.28%) |
Apr 10, 2015 | 14.65 | 15.04 | 14.65 | 15.04 | 29,707 | +0.40(+2.71%) |
Apr 09, 2015 | 14.67 | 14.79 | 14.39 | 14.65 | 24,281 | -0.03(-0.23%) |
Apr 08, 2015 | 14.78 | 14.79 | 14.44 | 14.68 | 20,818 | -0.12(-0.84%) |
Apr 07, 2015 | 14.85 | 14.89 | 14.69 | 14.80 | 11,916 | +0.00(+0.00%) |
Apr 06, 2015 | 14.71 | 15.24 | 14.71 | 14.80 | 30,266 | -0.12(-0.83%) |
Apr 02, 2015 | 14.90 | 14.93 | 14.93 | 14.93 | 44,886 | -0.10(-0.66%) |