Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.34 | 15.47 | 14.89 | 15.20 | 199,132 | -0.13(-0.88%) |
Mar 30, 2016 | 15.48 | 15.57 | 15.30 | 15.33 | 269,400 | -0.22(-1.42%) |
Mar 29, 2016 | 15.08 | 15.56 | 15.08 | 15.55 | 236,421 | +0.39(+2.54%) |
Mar 28, 2016 | 15.13 | 15.31 | 14.95 | 15.17 | 92,669 | +0.13(+0.90%) |
Mar 24, 2016 | 14.87 | 15.03 | 15.03 | 15.03 | 89,515 | -0.07(-0.45%) |
Mar 23, 2016 | 15.11 | 15.39 | 15.02 | 15.10 | 180,671 | -0.01(-0.06%) |
Mar 22, 2016 | 15.25 | 15.37 | 15.00 | 15.11 | 86,685 | -0.28(-1.82%) |
Mar 21, 2016 | 15.44 | 15.55 | 15.19 | 15.39 | 222,969 | -0.03(-0.19%) |
Mar 18, 2016 | 15.48 | 15.73 | 15.27 | 15.42 | 333,579 | +0.06(+0.38%) |
Mar 17, 2016 | 15.46 | 15.50 | 15.27 | 15.36 | 248,114 | -0.04(-0.25%) |
Mar 16, 2016 | 15.06 | 15.43 | 14.93 | 15.40 | 240,568 | +0.27(+1.78%) |
Mar 15, 2016 | 15.26 | 15.41 | 15.11 | 15.13 | 224,760 | -0.29(-1.87%) |
Mar 14, 2016 | 15.55 | 16.22 | 15.34 | 15.42 | 377,921 | +0.01(+0.06%) |
Mar 11, 2016 | 15.89 | 16.13 | 15.25 | 15.41 | 352,494 | -0.17(-1.11%) |
Mar 10, 2016 | 15.74 | 15.84 | 15.01 | 15.58 | 218,893 | -0.14(-0.92%) |
Mar 09, 2016 | 15.41 | 15.92 | 15.26 | 15.73 | 277,206 | +0.31(+2.00%) |
Mar 08, 2016 | 15.27 | 15.47 | 14.94 | 15.42 | 243,443 | -0.05(-0.31%) |
Mar 07, 2016 | 15.65 | 16.22 | 15.28 | 15.47 | 257,103 | -0.21(-1.35%) |
Mar 04, 2016 | 15.37 | 16.44 | 15.04 | 15.68 | 479,234 | +0.37(+2.39%) |
Mar 03, 2016 | 14.59 | 15.36 | 14.45 | 15.31 | 399,164 | +0.88(+6.07%) |
Mar 02, 2016 | 13.62 | 14.65 | 13.12 | 14.43 | 749,738 | +1.96(+15.75%) |
Mar 01, 2016 | 12.42 | 12.72 | 12.10 | 12.47 | 248,272 | +0.33(+2.70%) |
Feb 29, 2016 | 12.87 | 12.92 | 12.09 | 12.14 | 216,274 | -0.60(-4.69%) |
Feb 26, 2016 | 12.95 | 13.18 | 12.68 | 12.74 | 77,119 | -0.16(-1.27%) |
Feb 25, 2016 | 12.60 | 13.11 | 12.38 | 12.90 | 114,378 | +0.32(+2.52%) |
Feb 24, 2016 | 11.83 | 12.72 | 11.82 | 12.59 | 92,297 | +0.61(+5.06%) |
Feb 23, 2016 | 12.26 | 12.31 | 11.95 | 11.98 | 196,187 | -0.28(-2.28%) |
Feb 22, 2016 | 12.24 | 12.83 | 12.16 | 12.26 | 174,937 | +0.15(+1.27%) |
Feb 19, 2016 | 12.66 | 12.92 | 12.06 | 12.10 | 166,945 | -0.65(-5.13%) |
Feb 18, 2016 | 12.61 | 12.90 | 12.52 | 12.76 | 131,590 | +0.23(+1.84%) |
Feb 17, 2016 | 12.29 | 12.96 | 12.29 | 12.53 | 158,601 | +0.32(+2.60%) |
Feb 16, 2016 | 11.91 | 12.31 | 11.70 | 12.21 | 121,688 | +0.51(+4.36%) |
Feb 12, 2016 | 12.25 | 11.70 | 11.70 | 11.70 | 155,354 | -0.34(-2.80%) |
Feb 11, 2016 | 11.60 | 12.24 | 11.60 | 12.04 | 219,171 | +0.21(+1.79%) |
Feb 10, 2016 | 12.12 | 12.30 | 11.63 | 11.83 | 244,863 | -0.30(-2.46%) |
Feb 09, 2016 | 11.36 | 12.23 | 11.33 | 12.12 | 288,152 | +0.63(+5.44%) |
Feb 08, 2016 | 11.31 | 12.02 | 11.25 | 11.50 | 258,858 | +0.11(+0.93%) |
Feb 05, 2016 | 10.65 | 11.74 | 10.64 | 11.39 | 305,616 | +0.65(+6.10%) |
Feb 04, 2016 | 10.66 | 11.02 | 10.60 | 10.74 | 83,051 | +0.18(+1.73%) |
Feb 03, 2016 | 10.59 | 10.60 | 10.13 | 10.55 | 87,773 | +0.14(+1.39%) |
Feb 02, 2016 | 10.46 | 10.56 | 10.23 | 10.41 | 92,251 | -0.20(-1.91%) |
Feb 01, 2016 | 10.73 | 10.78 | 10.48 | 10.61 | 139,977 | -0.23(-2.13%) |
Jan 29, 2016 | 10.37 | 10.84 | 10.37 | 10.84 | 201,591 | +0.45(+4.36%) |
Jan 28, 2016 | 10.09 | 10.40 | 10.03 | 10.39 | 138,239 | +0.39(+3.95%) |
Jan 27, 2016 | 9.890 | 10.13 | 9.447 | 9.996 | 164,517 | +0.17(+1.76%) |
Jan 26, 2016 | 9.918 | 10.13 | 9.745 | 9.822 | 290,752 | +0.00(+0.00%) |
Jan 25, 2016 | 10.24 | 10.32 | 9.793 | 9.822 | 137,048 | -0.48(-4.67%) |
Jan 22, 2016 | 10.24 | 10.34 | 10.09 | 10.30 | 137,625 | +0.25(+2.49%) |
Jan 21, 2016 | 9.957 | 10.24 | 9.832 | 10.05 | 112,671 | +0.10(+0.97%) |
Jan 20, 2016 | 9.572 | 10.03 | 9.273 | 9.957 | 169,834 | +0.25(+2.58%) |
Jan 19, 2016 | 10.09 | 10.20 | 9.630 | 9.707 | 185,278 | -0.23(-2.33%) |
Jan 15, 2016 | 10.04 | 9.938 | 9.938 | 9.938 | 181,939 | -0.41(-4.00%) |
Jan 14, 2016 | 10.34 | 10.72 | 10.34 | 10.35 | 153,999 | +0.10(+0.94%) |
Jan 13, 2016 | 10.48 | 10.61 | 10.14 | 10.26 | 196,314 | -0.22(-2.11%) |
Jan 12, 2016 | 10.53 | 10.61 | 10.08 | 10.48 | 247,500 | +0.08(+0.74%) |
Jan 11, 2016 | 10.01 | 10.41 | 9.899 | 10.40 | 291,752 | +0.47(+4.75%) |
Jan 08, 2016 | 10.18 | 10.34 | 9.813 | 9.928 | 401,843 | -0.15(-1.53%) |
Jan 07, 2016 | 10.85 | 10.89 | 10.05 | 10.08 | 246,992 | -0.97(-8.80%) |
Jan 06, 2016 | 10.85 | 11.14 | 10.83 | 11.05 | 247,915 | -0.01(-0.09%) |
Jan 05, 2016 | 11.47 | 11.50 | 10.75 | 11.06 | 282,446 | -0.39(-3.45%) |
Jan 04, 2016 | 12.84 | 12.88 | 11.40 | 11.46 | 468,295 | -2.03(-15.06%) |
Dec 31, 2015 | 13.62 | 13.49 | 13.49 | 13.49 | 109,973 | -0.13(-0.99%) |
Dec 30, 2015 | 13.83 | 14.06 | 13.61 | 13.63 | 106,707 | -0.19(-1.39%) |
Dec 29, 2015 | 13.96 | 14.09 | 13.62 | 13.82 | 55,359 | -0.10(-0.69%) |
Dec 28, 2015 | 13.71 | 13.94 | 13.62 | 13.91 | 157,263 | +0.16(+1.19%) |
Dec 24, 2015 | 13.84 | 13.75 | 13.75 | 13.75 | 26,792 | -0.13(-0.97%) |
Dec 23, 2015 | 13.64 | 14.03 | 13.58 | 13.89 | 116,631 | +0.31(+2.27%) |
Dec 22, 2015 | 13.37 | 13.79 | 13.19 | 13.58 | 240,216 | +0.25(+1.88%) |
Dec 21, 2015 | 13.28 | 13.67 | 13.20 | 13.33 | 131,926 | +0.20(+1.54%) |
Dec 18, 2015 | 12.88 | 13.41 | 12.82 | 13.13 | 430,604 | +0.19(+1.49%) |
Dec 17, 2015 | 13.73 | 13.77 | 12.90 | 12.93 | 153,078 | -0.71(-5.22%) |
Dec 16, 2015 | 12.98 | 13.72 | 12.80 | 13.65 | 172,678 | +0.77(+5.98%) |
Dec 15, 2015 | 12.86 | 13.11 | 12.58 | 12.87 | 140,842 | +0.11(+0.83%) |
Dec 14, 2015 | 13.29 | 13.39 | 12.72 | 12.77 | 144,317 | -0.56(-4.19%) |
Dec 11, 2015 | 13.29 | 13.39 | 13.10 | 13.33 | 144,374 | -0.24(-1.77%) |
Dec 10, 2015 | 13.57 | 13.80 | 13.54 | 13.57 | 80,681 | -0.13(-0.91%) |
Dec 09, 2015 | 13.70 | 14.03 | 13.56 | 13.69 | 77,983 | +0.00(+0.00%) |
Dec 08, 2015 | 13.66 | 14.00 | 13.61 | 13.69 | 83,021 | -0.19(-1.39%) |
Dec 07, 2015 | 14.72 | 14.78 | 13.85 | 13.89 | 154,496 | -0.71(-4.88%) |
Dec 04, 2015 | 14.44 | 14.63 | 14.23 | 14.60 | 70,919 | +0.14(+1.00%) |
Dec 03, 2015 | 14.36 | 14.83 | 14.29 | 14.45 | 185,549 | +0.02(+0.13%) |
Dec 02, 2015 | 14.70 | 14.90 | 14.29 | 14.43 | 190,459 | -0.40(-2.73%) |
Dec 01, 2015 | 15.25 | 15.25 | 14.82 | 14.84 | 96,309 | -0.34(-2.22%) |
Nov 30, 2015 | 14.96 | 15.25 | 14.89 | 15.18 | 173,191 | +0.16(+1.09%) |
Nov 27, 2015 | 15.17 | 15.21 | 14.98 | 15.01 | 44,898 | -0.18(-1.20%) |
Nov 25, 2015 | 14.94 | 15.20 | 15.20 | 15.20 | 218,597 | +0.21(+1.41%) |
Nov 24, 2015 | 13.88 | 15.02 | 13.88 | 14.98 | 157,928 | +1.07(+7.68%) |
Nov 23, 2015 | 13.64 | 14.17 | 13.64 | 13.91 | 157,021 | +0.17(+1.26%) |
Nov 20, 2015 | 13.98 | 14.17 | 13.66 | 13.74 | 185,934 | -0.17(-1.25%) |
Nov 19, 2015 | 13.50 | 13.97 | 13.42 | 13.91 | 160,085 | +0.41(+3.07%) |
Nov 18, 2015 | 14.09 | 14.19 | 13.30 | 13.50 | 213,336 | -0.51(-3.64%) |
Nov 17, 2015 | 13.81 | 14.24 | 13.63 | 14.01 | 198,250 | +0.24(+1.75%) |
Nov 16, 2015 | 13.84 | 13.96 | 13.43 | 13.77 | 132,853 | -0.08(-0.56%) |
Nov 13, 2015 | 13.52 | 13.98 | 13.43 | 13.85 | 114,852 | +0.25(+1.84%) |
Nov 12, 2015 | 13.64 | 13.73 | 13.42 | 13.60 | 133,956 | -0.11(-0.77%) |
Nov 11, 2015 | 13.85 | 13.91 | 13.44 | 13.70 | 296,736 | -0.07(-0.49%) |
Nov 10, 2015 | 13.82 | 14.10 | 13.74 | 13.77 | 174,915 | -0.16(-1.17%) |
Nov 09, 2015 | 14.83 | 14.86 | 13.79 | 13.93 | 301,588 | -0.85(-5.73%) |
Nov 06, 2015 | 14.47 | 14.89 | 14.20 | 14.78 | 287,272 | +0.18(+1.25%) |
Nov 05, 2015 | 15.05 | 15.13 | 14.48 | 14.60 | 333,966 | -0.53(-3.50%) |
Nov 04, 2015 | 15.03 | 15.26 | 14.45 | 15.13 | 621,775 | +0.40(+2.75%) |
Nov 03, 2015 | 13.85 | 14.97 | 13.41 | 14.72 | 1,162,316 | +1.75(+13.51%) |
Nov 02, 2015 | 12.87 | 13.04 | 12.71 | 12.97 | 179,414 | +0.06(+0.45%) |
Oct 30, 2015 | 12.94 | 12.95 | 12.76 | 12.91 | 127,123 | +0.04(+0.30%) |
Oct 29, 2015 | 12.87 | 12.98 | 12.78 | 12.87 | 128,548 | +0.01(+0.08%) |
Oct 28, 2015 | 12.99 | 13.24 | 12.67 | 12.87 | 150,622 | -0.06(-0.45%) |
Oct 27, 2015 | 12.92 | 13.18 | 12.77 | 12.92 | 77,908 | -0.06(-0.45%) |
Oct 26, 2015 | 13.58 | 13.82 | 12.87 | 12.98 | 194,041 | -0.67(-4.94%) |
Oct 23, 2015 | 13.95 | 14.05 | 13.48 | 13.65 | 148,161 | -0.27(-1.94%) |
Oct 22, 2015 | 13.39 | 14.04 | 13.39 | 13.92 | 138,648 | +0.57(+4.25%) |
Oct 21, 2015 | 13.72 | 13.86 | 13.35 | 13.36 | 163,869 | -0.37(-2.67%) |
Oct 20, 2015 | 13.59 | 13.86 | 13.50 | 13.72 | 137,514 | +0.07(+0.49%) |
Oct 19, 2015 | 13.12 | 13.66 | 13.10 | 13.65 | 161,007 | +0.40(+3.05%) |
Oct 16, 2015 | 13.25 | 13.43 | 12.87 | 13.25 | 141,361 | +0.07(+0.51%) |
Oct 15, 2015 | 12.27 | 13.18 | 12.22 | 13.18 | 140,616 | +0.94(+7.71%) |
Oct 14, 2015 | 12.09 | 12.42 | 12.00 | 12.24 | 113,771 | +0.20(+1.68%) |
Oct 13, 2015 | 12.10 | 12.21 | 11.95 | 12.04 | 85,275 | -0.17(-1.42%) |
Oct 12, 2015 | 12.11 | 12.31 | 11.82 | 12.21 | 106,089 | +0.12(+0.95%) |
Oct 09, 2015 | 12.39 | 12.39 | 12.09 | 12.09 | 97,121 | -0.25(-2.03%) |
Oct 08, 2015 | 12.25 | 12.51 | 12.12 | 12.35 | 151,345 | +0.15(+1.26%) |
Oct 07, 2015 | 12.11 | 12.32 | 11.79 | 12.19 | 281,804 | +0.13(+1.12%) |
Oct 06, 2015 | 12.69 | 13.06 | 11.99 | 12.06 | 252,222 | -0.67(-5.30%) |
Oct 05, 2015 | 12.49 | 12.80 | 12.35 | 12.73 | 168,293 | +0.38(+3.04%) |
Oct 02, 2015 | 11.31 | 12.37 | 11.18 | 12.35 | 213,703 | +0.96(+8.45%) |
Oct 01, 2015 | 11.20 | 11.43 | 11.07 | 11.39 | 146,567 | +0.26(+2.34%) |
Sep 30, 2015 | 10.73 | 11.25 | 10.63 | 11.13 | 467,538 | +0.50(+4.71%) |
Sep 29, 2015 | 10.72 | 10.75 | 10.44 | 10.63 | 145,629 | -0.11(-0.99%) |
Sep 28, 2015 | 11.02 | 11.15 | 10.64 | 10.74 | 154,574 | -0.33(-2.96%) |
Sep 25, 2015 | 10.97 | 11.30 | 10.82 | 11.06 | 198,275 | +0.17(+1.59%) |
Sep 24, 2015 | 11.22 | 11.22 | 10.58 | 10.89 | 213,364 | -0.45(-3.99%) |
Sep 23, 2015 | 11.58 | 11.61 | 11.31 | 11.34 | 90,927 | -0.15(-1.34%) |
Sep 22, 2015 | 11.51 | 11.74 | 11.40 | 11.50 | 79,546 | -0.20(-1.73%) |
Sep 21, 2015 | 12.24 | 12.35 | 11.70 | 11.70 | 122,950 | -0.52(-4.26%) |
Sep 18, 2015 | 12.06 | 12.58 | 11.94 | 12.22 | 344,597 | -0.18(-1.48%) |
Sep 17, 2015 | 12.15 | 12.64 | 12.15 | 12.40 | 133,522 | +0.21(+1.74%) |
Sep 16, 2015 | 11.97 | 12.28 | 11.89 | 12.19 | 186,865 | +0.13(+1.12%) |
Sep 15, 2015 | 11.57 | 12.10 | 11.57 | 12.06 | 146,501 | +0.48(+4.16%) |
Sep 14, 2015 | 11.49 | 11.60 | 11.40 | 11.57 | 95,176 | +0.02(+0.17%) |
Sep 11, 2015 | 11.32 | 11.59 | 11.22 | 11.56 | 111,653 | +0.21(+1.87%) |
Sep 10, 2015 | 11.30 | 11.48 | 11.16 | 11.34 | 114,433 | +0.02(+0.17%) |
Sep 09, 2015 | 11.60 | 11.62 | 11.31 | 11.32 | 196,783 | -0.15(-1.34%) |
Sep 08, 2015 | 11.90 | 11.90 | 11.36 | 11.48 | 210,803 | -0.22(-1.89%) |
Sep 04, 2015 | 11.75 | 11.70 | 11.70 | 11.70 | 85,361 | -0.17(-1.46%) |
Sep 03, 2015 | 11.97 | 12.09 | 11.83 | 11.87 | 136,956 | -0.07(-0.56%) |
Sep 02, 2015 | 12.24 | 12.37 | 11.87 | 11.94 | 231,179 | -0.12(-0.96%) |
Sep 01, 2015 | 12.59 | 12.71 | 11.89 | 12.06 | 282,550 | -0.81(-6.29%) |
Aug 31, 2015 | 12.50 | 13.01 | 12.45 | 12.87 | 176,521 | +0.32(+2.53%) |
Aug 28, 2015 | 12.27 | 12.78 | 12.27 | 12.55 | 275,963 | +0.17(+1.40%) |
Aug 27, 2015 | 12.19 | 12.43 | 12.04 | 12.37 | 203,417 | +0.31(+2.55%) |
Aug 26, 2015 | 11.80 | 12.11 | 11.61 | 12.07 | 249,762 | +0.50(+4.33%) |
Aug 25, 2015 | 11.70 | 11.90 | 11.53 | 11.57 | 285,235 | +0.07(+0.59%) |
Aug 24, 2015 | 11.05 | 11.75 | 11.00 | 11.50 | 308,219 | -0.20(-1.73%) |
Aug 21, 2015 | 11.23 | 11.78 | 11.21 | 11.70 | 267,670 | +0.28(+2.44%) |
Aug 20, 2015 | 11.26 | 11.47 | 11.15 | 11.42 | 194,343 | +0.09(+0.76%) |
Aug 19, 2015 | 11.11 | 11.40 | 10.98 | 11.33 | 128,257 | +0.11(+0.94%) |
Aug 18, 2015 | 11.11 | 11.28 | 10.81 | 11.23 | 250,068 | +0.33(+3.00%) |
Aug 17, 2015 | 11.01 | 11.16 | 10.76 | 10.90 | 211,129 | -0.15(-1.39%) |
Aug 14, 2015 | 10.94 | 11.11 | 10.80 | 11.05 | 92,659 | +0.08(+0.70%) |
Aug 13, 2015 | 11.01 | 11.09 | 10.88 | 10.98 | 169,304 | -0.03(-0.26%) |
Aug 12, 2015 | 11.16 | 11.16 | 10.91 | 11.01 | 182,821 | -0.16(-1.47%) |
Aug 11, 2015 | 11.05 | 11.19 | 10.88 | 11.17 | 108,035 | +0.04(+0.35%) |
Aug 10, 2015 | 10.97 | 11.14 | 10.85 | 11.13 | 170,843 | +0.20(+1.85%) |
Aug 07, 2015 | 10.87 | 11.17 | 10.83 | 10.93 | 229,335 | -0.03(-0.26%) |
Aug 06, 2015 | 11.04 | 11.12 | 10.77 | 10.96 | 180,184 | -0.11(-0.96%) |
Aug 05, 2015 | 11.19 | 11.40 | 11.05 | 11.06 | 243,196 | -0.07(-0.61%) |
Aug 04, 2015 | 11.26 | 11.48 | 10.85 | 11.13 | 522,909 | -0.12(-1.03%) |
Aug 03, 2015 | 12.22 | 12.38 | 11.18 | 11.25 | 336,357 | -1.10(-8.89%) |
Jul 31, 2015 | 11.75 | 13.58 | 11.75 | 12.35 | 492,081 | +0.12(+0.94%) |
Jul 30, 2015 | 12.25 | 12.33 | 12.06 | 12.23 | 280,971 | -0.02(-0.16%) |
Jul 29, 2015 | 12.42 | 12.58 | 12.19 | 12.25 | 248,383 | -0.18(-1.47%) |
Jul 28, 2015 | 12.53 | 12.54 | 12.10 | 12.43 | 311,754 | +0.00(+0.00%) |
Jul 27, 2015 | 12.55 | 12.81 | 12.28 | 12.43 | 338,873 | -0.27(-2.12%) |
Jul 24, 2015 | 12.61 | 12.79 | 12.48 | 12.70 | 244,426 | +0.05(+0.38%) |
Jul 23, 2015 | 12.65 | 12.85 | 12.47 | 12.65 | 307,967 | +0.07(+0.54%) |
Jul 22, 2015 | 12.47 | 12.69 | 12.35 | 12.59 | 109,923 | +0.02(+0.15%) |
Jul 21, 2015 | 12.21 | 12.61 | 12.09 | 12.57 | 114,945 | +0.36(+2.92%) |
Jul 20, 2015 | 12.35 | 12.42 | 12.09 | 12.21 | 189,163 | -0.10(-0.78%) |
Jul 17, 2015 | 12.43 | 12.43 | 12.07 | 12.31 | 175,255 | -0.10(-0.78%) |
Jul 16, 2015 | 12.66 | 12.72 | 12.39 | 12.40 | 107,316 | -0.19(-1.53%) |
Jul 15, 2015 | 12.56 | 12.71 | 12.46 | 12.60 | 391,813 | +0.07(+0.54%) |
Jul 14, 2015 | 12.61 | 12.73 | 12.47 | 12.53 | 193,144 | -0.12(-0.91%) |
Jul 13, 2015 | 12.86 | 12.98 | 12.57 | 12.64 | 158,995 | -0.17(-1.35%) |
Jul 10, 2015 | 12.37 | 12.87 | 12.35 | 12.82 | 233,882 | +0.65(+5.30%) |
Jul 09, 2015 | 11.93 | 12.27 | 11.86 | 12.17 | 211,977 | +0.39(+3.35%) |
Jul 08, 2015 | 11.97 | 12.01 | 11.57 | 11.78 | 395,506 | -0.29(-2.39%) |
Jul 07, 2015 | 12.21 | 12.31 | 11.57 | 12.07 | 279,530 | -0.17(-1.42%) |
Jul 06, 2015 | 12.29 | 12.61 | 12.10 | 12.24 | 337,764 | -0.20(-1.63%) |
Jul 02, 2015 | 13.13 | 12.44 | 12.44 | 12.44 | 718,410 | -0.72(-5.49%) |
Jul 01, 2015 | 13.37 | 13.54 | 13.07 | 13.16 | 273,309 | -0.13(-0.94%) |
Jun 30, 2015 | 13.46 | 13.57 | 13.11 | 13.29 | 407,019 | -0.11(-0.79%) |
Jun 29, 2015 | 13.72 | 14.09 | 13.32 | 13.39 | 302,817 | -0.41(-3.00%) |
Jun 26, 2015 | 13.48 | 13.88 | 13.32 | 13.81 | 608,048 | +0.39(+2.94%) |
Jun 25, 2015 | 13.37 | 13.48 | 13.19 | 13.41 | 150,336 | +0.12(+0.87%) |
Jun 24, 2015 | 13.70 | 13.70 | 12.99 | 13.30 | 173,668 | -0.40(-2.95%) |
Jun 23, 2015 | 13.33 | 13.72 | 13.14 | 13.70 | 152,644 | +0.47(+3.57%) |
Jun 22, 2015 | 12.87 | 13.33 | 12.77 | 13.23 | 151,327 | +0.47(+3.70%) |
Jun 19, 2015 | 12.84 | 13.35 | 12.72 | 12.76 | 391,014 | -0.04(-0.30%) |
Jun 18, 2015 | 13.20 | 13.22 | 12.80 | 12.80 | 288,695 | -0.33(-2.49%) |
Jun 17, 2015 | 13.25 | 13.66 | 13.12 | 13.13 | 307,056 | -0.10(-0.73%) |
Jun 16, 2015 | 13.00 | 13.23 | 12.96 | 13.22 | 171,004 | +0.15(+1.18%) |
Jun 15, 2015 | 13.04 | 13.12 | 12.76 | 13.07 | 153,867 | -0.09(-0.66%) |
Jun 12, 2015 | 13.48 | 13.65 | 13.11 | 13.15 | 209,324 | -0.13(-1.01%) |
Jun 11, 2015 | 14.35 | 14.43 | 13.08 | 13.29 | 192,375 | -1.05(-7.32%) |
Jun 10, 2015 | 14.19 | 14.69 | 14.16 | 14.34 | 246,912 | +0.27(+1.92%) |
Jun 09, 2015 | 14.13 | 14.17 | 13.83 | 14.07 | 183,990 | -0.09(-0.61%) |
Jun 08, 2015 | 13.74 | 14.20 | 13.66 | 14.16 | 234,824 | +0.38(+2.73%) |
Jun 05, 2015 | 13.37 | 13.84 | 13.20 | 13.78 | 134,706 | +0.33(+2.43%) |
Jun 04, 2015 | 13.65 | 13.77 | 13.42 | 13.45 | 75,854 | -0.30(-2.17%) |
Jun 03, 2015 | 13.54 | 13.81 | 13.47 | 13.75 | 144,709 | +0.24(+1.78%) |
Jun 02, 2015 | 13.10 | 13.73 | 13.10 | 13.51 | 157,530 | +0.36(+2.71%) |
Jun 01, 2015 | 13.26 | 13.39 | 12.90 | 13.15 | 214,674 | -0.12(-0.87%) |
May 29, 2015 | 13.29 | 13.40 | 13.02 | 13.27 | 229,484 | -0.06(-0.43%) |
May 28, 2015 | 13.39 | 13.46 | 13.18 | 13.33 | 197,469 | -0.08(-0.58%) |
May 27, 2015 | 13.11 | 13.55 | 13.04 | 13.40 | 167,156 | +0.30(+2.28%) |
May 26, 2015 | 13.31 | 13.34 | 12.76 | 13.11 | 131,415 | -0.22(-1.66%) |
May 22, 2015 | 13.63 | 13.33 | 13.33 | 13.33 | 104,573 | -0.28(-2.05%) |
May 21, 2015 | 13.43 | 13.81 | 13.38 | 13.61 | 182,001 | +0.16(+1.22%) |
May 20, 2015 | 13.60 | 13.60 | 13.39 | 13.44 | 99,855 | -0.11(-0.78%) |
May 19, 2015 | 13.58 | 13.67 | 13.37 | 13.55 | 158,344 | -0.01(-0.07%) |
May 18, 2015 | 13.43 | 13.76 | 13.31 | 13.56 | 206,690 | +0.12(+0.86%) |
May 15, 2015 | 13.43 | 13.50 | 13.24 | 13.44 | 251,755 | +0.00(+0.00%) |
May 14, 2015 | 13.39 | 13.57 | 13.29 | 13.44 | 325,192 | +0.08(+0.58%) |
May 13, 2015 | 13.62 | 13.94 | 13.30 | 13.37 | 283,226 | -0.27(-1.98%) |
May 12, 2015 | 14.44 | 14.47 | 13.60 | 13.64 | 358,428 | -0.70(-4.90%) |
May 11, 2015 | 13.69 | 14.62 | 13.67 | 14.34 | 863,666 | +0.63(+4.57%) |
May 08, 2015 | 13.36 | 13.77 | 13.08 | 13.71 | 294,920 | +0.56(+4.25%) |
May 07, 2015 | 12.92 | 13.19 | 12.49 | 13.15 | 335,996 | +0.24(+1.86%) |
May 06, 2015 | 13.10 | 13.26 | 12.73 | 12.91 | 409,971 | +0.30(+2.37%) |
May 05, 2015 | 12.31 | 13.00 | 12.26 | 12.61 | 465,494 | +0.30(+2.42%) |
May 04, 2015 | 11.99 | 12.45 | 11.97 | 12.32 | 681,480 | +0.29(+2.40%) |
May 01, 2015 | 10.68 | 12.52 | 10.58 | 12.03 | 442,216 | +1.52(+14.48%) |
Apr 30, 2015 | 10.50 | 10.60 | 10.37 | 10.51 | 279,033 | +0.01(+0.09%) |
Apr 29, 2015 | 10.50 | 10.63 | 10.35 | 10.50 | 93,840 | -0.05(-0.46%) |
Apr 28, 2015 | 10.29 | 10.66 | 10.29 | 10.54 | 129,114 | +0.25(+2.43%) |
Apr 27, 2015 | 10.54 | 10.56 | 10.24 | 10.29 | 190,136 | -0.19(-1.84%) |
Apr 24, 2015 | 10.88 | 10.89 | 10.47 | 10.49 | 191,136 | -0.34(-3.11%) |
Apr 23, 2015 | 10.60 | 11.09 | 10.56 | 10.82 | 176,324 | +0.26(+2.46%) |
Apr 22, 2015 | 11.04 | 11.11 | 10.53 | 10.56 | 257,794 | -0.49(-4.44%) |
Apr 21, 2015 | 11.20 | 11.29 | 10.97 | 11.05 | 62,584 | -0.17(-1.54%) |
Apr 20, 2015 | 11.19 | 11.43 | 11.12 | 11.23 | 113,267 | +0.12(+1.04%) |
Apr 17, 2015 | 11.95 | 12.05 | 10.94 | 11.11 | 239,350 | -1.00(-8.27%) |
Apr 16, 2015 | 12.01 | 12.29 | 11.95 | 12.11 | 127,451 | +0.13(+1.04%) |
Apr 15, 2015 | 11.86 | 12.09 | 11.79 | 11.99 | 127,328 | +0.16(+1.38%) |
Apr 14, 2015 | 11.97 | 11.97 | 11.56 | 11.83 | 185,798 | -0.13(-1.05%) |
Apr 13, 2015 | 11.70 | 12.13 | 11.63 | 11.95 | 175,452 | +0.22(+1.89%) |
Apr 10, 2015 | 11.69 | 11.74 | 11.66 | 11.73 | 187,688 | +0.11(+0.91%) |
Apr 09, 2015 | 11.65 | 11.86 | 11.51 | 11.62 | 155,894 | +0.00(+0.00%) |
Apr 08, 2015 | 11.38 | 11.71 | 11.27 | 11.62 | 410,377 | +0.37(+3.25%) |
Apr 07, 2015 | 10.79 | 11.36 | 10.79 | 11.26 | 301,506 | +0.43(+4.00%) |
Apr 06, 2015 | 10.47 | 11.09 | 10.47 | 10.82 | 228,776 | +0.35(+3.31%) |
Apr 02, 2015 | 10.27 | 10.48 | 10.48 | 10.48 | 96,992 | +0.17(+1.68%) |