Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.55 | 13.92 | 13.45 | 13.46 | 31,734 | -0.11(-0.78%) |
Mar 30, 2016 | 13.94 | 13.94 | 13.52 | 13.57 | 32,122 | -0.42(-2.98%) |
Mar 29, 2016 | 13.53 | 14.21 | 13.44 | 13.99 | 82,779 | +0.40(+2.92%) |
Mar 28, 2016 | 13.07 | 13.73 | 13.07 | 13.59 | 56,446 | +0.42(+3.16%) |
Mar 24, 2016 | 12.67 | 13.17 | 13.17 | 13.17 | 33,163 | +0.43(+3.34%) |
Mar 23, 2016 | 12.50 | 12.78 | 12.50 | 12.75 | 23,947 | -0.02(-0.15%) |
Mar 22, 2016 | 12.13 | 12.78 | 12.13 | 12.77 | 42,890 | +0.31(+2.49%) |
Mar 21, 2016 | 12.19 | 12.73 | 12.10 | 12.46 | 36,329 | +0.22(+1.82%) |
Mar 18, 2016 | 12.97 | 13.06 | 12.16 | 12.23 | 46,821 | -0.76(-5.88%) |
Mar 17, 2016 | 12.83 | 13.06 | 12.76 | 13.00 | 24,046 | +0.20(+1.59%) |
Mar 16, 2016 | 12.54 | 12.93 | 12.45 | 12.80 | 15,074 | +0.54(+4.42%) |
Mar 15, 2016 | 12.33 | 12.49 | 12.17 | 12.25 | 13,757 | -0.24(-1.94%) |
Mar 14, 2016 | 12.32 | 12.61 | 12.15 | 12.50 | 16,308 | +0.19(+1.57%) |
Mar 11, 2016 | 12.40 | 12.40 | 12.19 | 12.30 | 26,101 | -0.05(-0.39%) |
Mar 10, 2016 | 12.33 | 12.43 | 12.17 | 12.35 | 23,764 | -0.01(-0.08%) |
Mar 09, 2016 | 12.34 | 12.52 | 12.34 | 12.36 | 24,953 | +0.17(+1.43%) |
Mar 08, 2016 | 12.10 | 12.23 | 12.10 | 12.19 | 13,330 | +0.08(+0.64%) |
Mar 07, 2016 | 12.09 | 12.37 | 12.00 | 12.11 | 26,834 | +0.17(+1.46%) |
Mar 04, 2016 | 11.81 | 11.98 | 11.42 | 11.93 | 66,465 | -0.13(-1.04%) |
Mar 03, 2016 | 12.21 | 12.53 | 12.03 | 12.06 | 10,897 | -0.23(-1.89%) |
Mar 02, 2016 | 12.10 | 12.46 | 11.98 | 12.29 | 36,760 | +0.19(+1.60%) |
Mar 01, 2016 | 11.79 | 12.17 | 11.62 | 12.10 | 66,640 | +0.47(+4.08%) |
Feb 29, 2016 | 11.36 | 11.76 | 11.24 | 11.62 | 19,373 | +0.21(+1.87%) |
Feb 26, 2016 | 11.31 | 11.42 | 11.24 | 11.41 | 5,139 | +0.21(+1.90%) |
Feb 25, 2016 | 11.13 | 11.30 | 11.02 | 11.20 | 11,229 | +0.09(+0.78%) |
Feb 24, 2016 | 11.13 | 11.18 | 11.02 | 11.11 | 5,313 | -0.30(-2.63%) |
Feb 23, 2016 | 11.52 | 11.55 | 11.32 | 11.41 | 24,359 | +0.05(+0.43%) |
Feb 22, 2016 | 10.65 | 11.52 | 10.65 | 11.36 | 44,261 | +1.09(+10.65%) |
Feb 19, 2016 | 10.40 | 10.42 | 10.27 | 10.27 | 8,847 | -0.08(-0.75%) |
Feb 18, 2016 | 10.02 | 10.36 | 10.02 | 10.35 | 46,544 | +0.36(+3.59%) |
Feb 17, 2016 | 10.02 | 10.15 | 9.912 | 9.989 | 19,636 | +0.12(+1.18%) |
Feb 16, 2016 | 9.854 | 9.912 | 9.786 | 9.873 | 8,525 | -0.03(-0.29%) |
Feb 12, 2016 | 9.795 | 9.902 | 9.902 | 9.902 | 4,442 | +0.36(+3.75%) |
Feb 11, 2016 | 9.621 | 9.641 | 9.399 | 9.544 | 4,715 | -0.08(-0.80%) |
Feb 10, 2016 | 9.670 | 9.734 | 9.353 | 9.621 | 4,288 | -0.02(-0.20%) |
Feb 09, 2016 | 10.03 | 10.03 | 9.641 | 9.641 | 12,550 | -0.45(-4.51%) |
Feb 08, 2016 | 10.37 | 10.62 | 10.05 | 10.10 | 6,000 | -0.35(-3.34%) |
Feb 05, 2016 | 10.31 | 10.45 | 10.31 | 10.44 | 6,057 | +0.17(+1.70%) |
Feb 04, 2016 | 9.921 | 10.45 | 9.921 | 10.27 | 14,296 | +0.31(+3.11%) |
Feb 03, 2016 | 9.863 | 10.10 | 9.844 | 9.960 | 6,506 | +0.10(+0.98%) |
Feb 02, 2016 | 10.03 | 10.07 | 9.854 | 9.863 | 3,344 | -0.22(-2.21%) |
Feb 01, 2016 | 10.09 | 10.15 | 9.817 | 10.09 | 8,256 | +0.00(+0.00%) |
Jan 29, 2016 | 9.873 | 10.15 | 9.844 | 10.09 | 18,933 | +0.31(+3.17%) |
Jan 28, 2016 | 9.631 | 9.786 | 9.631 | 9.776 | 10,015 | +0.15(+1.51%) |
Jan 27, 2016 | 9.447 | 9.679 | 9.447 | 9.631 | 10,374 | -0.02(-0.20%) |
Jan 26, 2016 | 9.234 | 9.679 | 9.215 | 9.650 | 23,019 | +0.46(+5.06%) |
Jan 25, 2016 | 9.205 | 9.205 | 8.963 | 9.186 | 14,331 | -0.01(-0.11%) |
Jan 22, 2016 | 9.299 | 9.302 | 9.099 | 9.195 | 7,275 | +0.15(+1.71%) |
Jan 21, 2016 | 9.002 | 9.273 | 9.002 | 9.040 | 6,467 | +0.00(+0.00%) |
Jan 20, 2016 | 8.963 | 9.040 | 8.595 | 9.040 | 23,348 | +0.05(+0.54%) |
Jan 19, 2016 | 9.447 | 9.447 | 8.924 | 8.992 | 23,971 | -0.41(-4.33%) |
Jan 15, 2016 | 9.263 | 9.399 | 9.399 | 9.399 | 16,116 | -0.06(-0.61%) |
Jan 14, 2016 | 9.157 | 9.486 | 9.089 | 9.457 | 15,921 | +0.30(+3.28%) |
Jan 13, 2016 | 9.437 | 9.437 | 9.089 | 9.157 | 18,909 | -0.17(-1.87%) |
Jan 12, 2016 | 9.502 | 9.578 | 9.283 | 9.331 | 38,130 | -0.01(-0.10%) |
Jan 11, 2016 | 9.264 | 9.606 | 9.264 | 9.340 | 28,960 | -0.10(-1.01%) |
Jan 08, 2016 | 9.388 | 9.511 | 9.236 | 9.435 | 12,995 | +0.12(+1.33%) |
Jan 07, 2016 | 9.445 | 9.521 | 9.274 | 9.312 | 13,359 | -0.27(-2.78%) |
Jan 06, 2016 | 9.616 | 9.730 | 9.435 | 9.578 | 16,769 | -0.19(-1.95%) |
Jan 05, 2016 | 9.682 | 9.787 | 9.578 | 9.768 | 9,442 | +0.09(+0.88%) |
Jan 04, 2016 | 9.502 | 9.692 | 9.236 | 9.682 | 15,006 | -0.07(-0.68%) |
Dec 31, 2015 | 9.730 | 9.749 | 9.749 | 9.749 | 35,466 | +0.05(+0.49%) |
Dec 30, 2015 | 9.939 | 9.977 | 9.673 | 9.701 | 33,963 | -0.28(-2.76%) |
Dec 29, 2015 | 9.882 | 10.03 | 9.882 | 9.977 | 25,465 | +0.04(+0.38%) |
Dec 28, 2015 | 9.929 | 9.977 | 9.863 | 9.939 | 13,420 | +0.00(+0.04%) |
Dec 24, 2015 | 9.891 | 9.935 | 9.935 | 9.935 | 7,156 | +0.04(+0.44%) |
Dec 23, 2015 | 9.815 | 9.948 | 9.815 | 9.891 | 13,709 | +0.10(+1.07%) |
Dec 22, 2015 | 9.739 | 9.967 | 9.739 | 9.787 | 21,446 | +0.01(+0.10%) |
Dec 21, 2015 | 9.635 | 9.825 | 9.635 | 9.777 | 33,556 | +0.18(+1.88%) |
Dec 18, 2015 | 9.179 | 9.701 | 9.179 | 9.597 | 49,782 | +0.37(+4.02%) |
Dec 17, 2015 | 9.730 | 9.927 | 9.217 | 9.226 | 57,836 | -0.68(-6.90%) |
Dec 16, 2015 | 10.02 | 10.18 | 9.872 | 9.910 | 14,466 | -0.08(-0.76%) |
Dec 15, 2015 | 10.47 | 10.53 | 9.882 | 9.986 | 39,230 | -0.43(-4.11%) |
Dec 14, 2015 | 10.87 | 10.93 | 10.36 | 10.41 | 38,214 | -0.42(-3.86%) |
Dec 11, 2015 | 10.99 | 10.99 | 10.66 | 10.83 | 21,817 | -0.22(-1.98%) |
Dec 10, 2015 | 10.78 | 11.07 | 10.66 | 11.05 | 27,091 | +0.39(+3.65%) |
Dec 09, 2015 | 10.50 | 10.69 | 10.45 | 10.66 | 15,877 | +0.05(+0.45%) |
Dec 08, 2015 | 10.67 | 10.87 | 10.61 | 10.61 | 9,941 | -0.26(-2.36%) |
Dec 07, 2015 | 11.05 | 11.38 | 10.78 | 10.87 | 9,159 | -0.29(-2.55%) |
Dec 04, 2015 | 10.47 | 11.19 | 10.34 | 11.16 | 15,501 | +0.67(+6.34%) |
Dec 03, 2015 | 10.59 | 10.59 | 9.939 | 10.49 | 58,234 | -0.15(-1.43%) |
Dec 02, 2015 | 10.90 | 10.97 | 10.60 | 10.64 | 36,401 | -0.29(-2.69%) |
Dec 01, 2015 | 11.12 | 11.16 | 10.84 | 10.94 | 7,490 | -0.10(-0.86%) |
Nov 30, 2015 | 11.18 | 11.22 | 11.02 | 11.03 | 7,102 | -0.18(-1.61%) |
Nov 27, 2015 | 10.91 | 11.27 | 10.84 | 11.21 | 7,638 | +0.29(+2.70%) |
Nov 25, 2015 | 10.88 | 10.92 | 10.92 | 10.92 | 9,050 | +0.03(+0.26%) |
Nov 24, 2015 | 10.66 | 10.92 | 10.60 | 10.89 | 14,532 | +0.08(+0.70%) |
Nov 23, 2015 | 10.64 | 10.85 | 10.58 | 10.81 | 20,991 | +0.06(+0.53%) |
Nov 20, 2015 | 10.69 | 10.78 | 10.59 | 10.76 | 82,618 | +0.04(+0.35%) |
Nov 19, 2015 | 10.76 | 10.79 | 10.69 | 10.72 | 8,396 | -0.03(-0.27%) |
Nov 18, 2015 | 10.83 | 10.92 | 10.73 | 10.75 | 6,956 | -0.07(-0.62%) |
Nov 17, 2015 | 10.81 | 10.88 | 10.62 | 10.81 | 18,859 | +0.03(+0.26%) |
Nov 16, 2015 | 10.67 | 10.92 | 10.59 | 10.78 | 37,844 | +0.03(+0.27%) |
Nov 13, 2015 | 10.67 | 10.88 | 10.64 | 10.76 | 13,924 | +0.01(+0.09%) |
Nov 12, 2015 | 11.18 | 11.18 | 10.74 | 10.75 | 24,192 | -0.52(-4.64%) |
Nov 11, 2015 | 11.45 | 11.45 | 11.12 | 11.27 | 14,424 | -0.14(-1.25%) |
Nov 10, 2015 | 11.45 | 11.69 | 11.32 | 11.41 | 20,838 | -0.17(-1.48%) |
Nov 09, 2015 | 11.60 | 11.68 | 11.48 | 11.58 | 9,856 | -0.10(-0.89%) |
Nov 06, 2015 | 11.67 | 11.82 | 11.54 | 11.69 | 13,205 | -0.10(-0.89%) |
Nov 05, 2015 | 11.77 | 11.94 | 11.60 | 11.79 | 9,368 | -0.09(-0.72%) |
Nov 04, 2015 | 11.72 | 11.94 | 11.61 | 11.88 | 11,940 | +0.13(+1.13%) |
Nov 03, 2015 | 11.27 | 11.77 | 11.15 | 11.74 | 35,403 | +0.80(+7.29%) |
Nov 02, 2015 | 10.97 | 11.12 | 10.66 | 10.95 | 34,526 | -0.07(-0.60%) |
Oct 30, 2015 | 11.23 | 11.33 | 10.94 | 11.01 | 14,829 | -0.12(-1.11%) |
Oct 29, 2015 | 11.16 | 11.35 | 11.10 | 11.14 | 12,262 | -0.11(-1.01%) |
Oct 28, 2015 | 11.06 | 11.34 | 11.06 | 11.25 | 70,786 | +0.23(+2.07%) |
Oct 27, 2015 | 11.12 | 11.15 | 10.93 | 11.02 | 33,372 | -0.19(-1.69%) |
Oct 26, 2015 | 11.26 | 11.41 | 11.00 | 11.21 | 25,000 | -0.14(-1.26%) |
Oct 23, 2015 | 11.05 | 11.46 | 11.05 | 11.35 | 40,325 | +0.33(+3.02%) |
Oct 22, 2015 | 10.84 | 11.17 | 10.84 | 11.02 | 79,463 | +0.18(+1.66%) |
Oct 21, 2015 | 10.60 | 11.10 | 10.60 | 10.84 | 174,844 | +0.28(+2.61%) |
Oct 20, 2015 | 10.53 | 10.71 | 10.42 | 10.57 | 23,276 | +0.04(+0.36%) |
Oct 19, 2015 | 10.54 | 10.73 | 10.49 | 10.53 | 11,777 | -0.13(-1.25%) |
Oct 16, 2015 | 10.93 | 10.93 | 10.56 | 10.66 | 13,385 | -0.29(-2.60%) |
Oct 15, 2015 | 10.84 | 10.97 | 10.83 | 10.95 | 29,097 | +0.06(+0.52%) |
Oct 14, 2015 | 11.01 | 11.22 | 10.80 | 10.89 | 10,984 | -0.05(-0.43%) |
Oct 13, 2015 | 11.31 | 11.31 | 10.94 | 10.94 | 14,673 | -0.26(-2.29%) |
Oct 12, 2015 | 11.46 | 11.46 | 11.19 | 11.19 | 9,094 | -0.33(-2.84%) |
Oct 09, 2015 | 11.61 | 11.76 | 11.39 | 11.52 | 27,442 | +0.04(+0.33%) |
Oct 08, 2015 | 11.38 | 11.71 | 11.34 | 11.48 | 33,758 | +0.17(+1.49%) |
Oct 07, 2015 | 10.83 | 11.62 | 10.83 | 11.31 | 59,369 | +0.60(+5.59%) |
Oct 06, 2015 | 10.48 | 10.79 | 10.48 | 10.72 | 27,682 | +0.21(+1.96%) |
Oct 05, 2015 | 10.29 | 10.58 | 10.29 | 10.51 | 35,498 | +0.24(+2.37%) |
Oct 02, 2015 | 10.20 | 10.54 | 10.20 | 10.27 | 26,344 | +0.05(+0.46%) |
Oct 01, 2015 | 10.29 | 10.40 | 10.03 | 10.22 | 30,099 | +0.01(+0.09%) |
Sep 30, 2015 | 10.27 | 10.29 | 9.874 | 10.21 | 29,011 | -0.05(-0.46%) |
Sep 29, 2015 | 10.37 | 10.45 | 10.07 | 10.26 | 90,058 | -0.06(-0.54%) |
Sep 28, 2015 | 10.31 | 10.50 | 10.25 | 10.31 | 14,826 | -0.03(-0.27%) |
Sep 25, 2015 | 10.48 | 10.53 | 10.24 | 10.34 | 12,233 | -0.05(-0.45%) |
Sep 24, 2015 | 10.22 | 10.42 | 10.17 | 10.39 | 19,597 | +0.07(+0.73%) |
Sep 23, 2015 | 10.46 | 10.47 | 10.18 | 10.31 | 22,971 | -0.14(-1.34%) |
Sep 22, 2015 | 10.47 | 10.52 | 10.09 | 10.45 | 30,492 | -0.13(-1.24%) |
Sep 21, 2015 | 10.86 | 10.86 | 10.53 | 10.58 | 14,349 | -0.18(-1.65%) |
Sep 18, 2015 | 10.89 | 10.91 | 10.62 | 10.76 | 27,554 | -0.31(-2.79%) |
Sep 17, 2015 | 10.96 | 11.15 | 10.71 | 11.07 | 11,833 | +0.21(+1.89%) |
Sep 16, 2015 | 10.71 | 11.12 | 10.71 | 10.87 | 11,622 | +0.10(+0.96%) |
Sep 15, 2015 | 10.50 | 10.83 | 10.35 | 10.76 | 35,638 | +0.30(+2.86%) |
Sep 14, 2015 | 10.48 | 10.53 | 10.37 | 10.46 | 10,126 | +0.01(+0.09%) |
Sep 11, 2015 | 10.62 | 10.71 | 10.37 | 10.45 | 39,341 | -0.20(-1.85%) |
Sep 10, 2015 | 10.70 | 10.76 | 10.59 | 10.65 | 6,949 | -0.06(-0.52%) |
Sep 09, 2015 | 10.56 | 10.82 | 10.53 | 10.71 | 23,271 | +0.15(+1.42%) |
Sep 08, 2015 | 10.76 | 10.76 | 10.54 | 10.56 | 30,689 | -0.21(-1.91%) |
Sep 04, 2015 | 11.01 | 10.76 | 10.76 | 10.76 | 12,715 | -0.42(-3.77%) |
Sep 03, 2015 | 11.01 | 11.29 | 11.01 | 11.18 | 8,389 | +0.08(+0.76%) |
Sep 02, 2015 | 11.31 | 11.31 | 11.03 | 11.10 | 12,784 | -0.11(-1.00%) |
Sep 01, 2015 | 11.34 | 11.48 | 11.17 | 11.21 | 12,437 | -0.32(-2.76%) |
Aug 31, 2015 | 11.62 | 11.68 | 11.48 | 11.53 | 9,313 | -0.13(-1.12%) |
Aug 28, 2015 | 11.00 | 11.67 | 10.92 | 11.66 | 20,156 | +0.83(+7.69%) |
Aug 27, 2015 | 10.74 | 10.98 | 10.53 | 10.83 | 19,405 | +0.18(+1.67%) |
Aug 26, 2015 | 11.02 | 11.26 | 10.65 | 10.65 | 49,341 | -0.07(-0.61%) |
Aug 25, 2015 | 11.42 | 11.42 | 10.64 | 10.72 | 53,961 | -0.42(-3.78%) |
Aug 24, 2015 | 10.40 | 11.30 | 10.29 | 11.14 | 83,495 | -0.25(-2.22%) |
Aug 21, 2015 | 11.54 | 11.63 | 11.38 | 11.39 | 28,267 | -0.24(-2.09%) |
Aug 20, 2015 | 11.42 | 11.79 | 11.42 | 11.63 | 12,156 | +0.04(+0.32%) |
Aug 19, 2015 | 11.60 | 11.73 | 11.42 | 11.60 | 14,718 | -0.09(-0.80%) |
Aug 18, 2015 | 11.45 | 11.72 | 11.45 | 11.69 | 17,289 | +0.22(+1.88%) |
Aug 17, 2015 | 11.63 | 11.63 | 11.34 | 11.47 | 17,332 | -0.27(-2.31%) |
Aug 14, 2015 | 11.45 | 11.82 | 11.45 | 11.75 | 25,220 | +0.03(+0.24%) |
Aug 13, 2015 | 12.32 | 12.54 | 11.60 | 11.72 | 64,594 | -0.61(-4.94%) |
Aug 12, 2015 | 12.23 | 12.49 | 12.23 | 12.33 | 13,880 | +0.02(+0.15%) |
Aug 11, 2015 | 12.29 | 12.34 | 12.06 | 12.31 | 13,785 | -0.06(-0.45%) |
Aug 10, 2015 | 12.25 | 12.43 | 12.18 | 12.36 | 31,238 | +0.15(+1.23%) |
Aug 07, 2015 | 11.83 | 12.26 | 11.79 | 12.21 | 17,137 | +0.28(+2.35%) |
Aug 06, 2015 | 11.98 | 12.21 | 11.70 | 11.93 | 42,591 | -0.09(-0.78%) |
Aug 05, 2015 | 11.93 | 12.07 | 11.74 | 12.03 | 31,029 | +0.17(+1.42%) |
Aug 04, 2015 | 12.34 | 12.44 | 11.80 | 11.86 | 26,406 | -0.48(-3.87%) |
Aug 03, 2015 | 12.47 | 12.47 | 12.29 | 12.34 | 26,718 | -0.12(-0.98%) |
Jul 31, 2015 | 12.94 | 12.96 | 12.36 | 12.46 | 49,113 | -0.45(-3.48%) |
Jul 30, 2015 | 12.64 | 12.97 | 12.48 | 12.91 | 19,345 | +0.28(+2.22%) |
Jul 29, 2015 | 12.57 | 12.79 | 12.46 | 12.63 | 15,440 | +0.01(+0.07%) |
Jul 28, 2015 | 12.60 | 12.66 | 12.28 | 12.62 | 31,356 | +0.08(+0.67%) |
Jul 27, 2015 | 12.44 | 12.55 | 12.19 | 12.53 | 27,175 | +0.12(+0.98%) |
Jul 24, 2015 | 12.26 | 12.43 | 12.17 | 12.41 | 46,617 | +0.12(+0.99%) |
Jul 23, 2015 | 12.70 | 12.70 | 12.17 | 12.29 | 55,808 | -0.42(-3.31%) |
Jul 22, 2015 | 12.97 | 13.00 | 12.56 | 12.71 | 27,017 | -0.27(-2.09%) |
Jul 21, 2015 | 13.01 | 13.12 | 12.89 | 12.98 | 23,382 | -0.01(-0.07%) |
Jul 20, 2015 | 13.07 | 13.21 | 12.72 | 12.99 | 48,224 | +0.02(+0.14%) |
Jul 17, 2015 | 13.42 | 13.44 | 12.91 | 12.97 | 59,260 | -0.45(-3.35%) |
Jul 16, 2015 | 13.29 | 13.48 | 13.16 | 13.42 | 34,715 | +0.07(+0.56%) |
Jul 15, 2015 | 13.45 | 13.45 | 12.83 | 13.35 | 83,310 | -0.12(-0.90%) |
Jul 14, 2015 | 13.39 | 13.56 | 13.36 | 13.47 | 34,464 | +0.07(+0.56%) |
Jul 13, 2015 | 13.73 | 13.74 | 13.39 | 13.39 | 49,098 | -0.22(-1.65%) |
Jul 10, 2015 | 13.51 | 13.71 | 13.51 | 13.62 | 20,149 | +0.18(+1.31%) |
Jul 09, 2015 | 13.83 | 13.91 | 13.44 | 13.44 | 41,176 | -0.07(-0.55%) |
Jul 08, 2015 | 13.83 | 13.97 | 13.52 | 13.52 | 71,252 | -0.35(-2.53%) |
Jul 07, 2015 | 13.93 | 14.26 | 13.83 | 13.87 | 41,504 | -0.05(-0.33%) |
Jul 06, 2015 | 14.19 | 14.61 | 13.89 | 13.91 | 98,669 | -0.23(-1.63%) |
Jul 02, 2015 | 14.21 | 14.14 | 14.14 | 14.14 | 25,204 | +0.05(+0.33%) |
Jul 01, 2015 | 14.13 | 14.21 | 14.01 | 14.10 | 26,223 | +0.12(+0.86%) |
Jun 30, 2015 | 14.33 | 14.33 | 13.98 | 13.98 | 52,885 | -0.29(-2.01%) |
Jun 29, 2015 | 14.16 | 14.52 | 14.07 | 14.26 | 89,584 | -0.13(-0.90%) |
Jun 26, 2015 | 14.30 | 14.69 | 14.15 | 14.39 | 667,126 | +0.18(+1.30%) |
Jun 25, 2015 | 14.26 | 14.41 | 14.05 | 14.21 | 44,212 | +0.03(+0.20%) |
Jun 24, 2015 | 14.38 | 14.50 | 13.91 | 14.18 | 70,805 | -0.31(-2.11%) |
Jun 23, 2015 | 14.28 | 14.50 | 14.07 | 14.49 | 46,470 | +0.25(+1.75%) |
Jun 22, 2015 | 14.01 | 14.34 | 13.87 | 14.24 | 36,571 | +0.29(+2.05%) |
Jun 19, 2015 | 14.28 | 14.28 | 13.87 | 13.95 | 55,888 | -0.26(-1.82%) |
Jun 18, 2015 | 14.59 | 14.59 | 14.06 | 14.21 | 48,699 | -0.27(-1.85%) |
Jun 17, 2015 | 14.38 | 14.61 | 14.38 | 14.48 | 26,932 | -0.05(-0.32%) |
Jun 16, 2015 | 13.57 | 14.54 | 13.57 | 14.52 | 65,374 | +0.82(+6.01%) |
Jun 15, 2015 | 13.85 | 13.90 | 13.41 | 13.70 | 53,704 | -0.19(-1.40%) |
Jun 12, 2015 | 14.22 | 14.22 | 13.87 | 13.89 | 39,518 | -0.32(-2.28%) |
Jun 11, 2015 | 14.01 | 14.25 | 13.96 | 14.22 | 26,038 | +0.31(+2.19%) |
Jun 10, 2015 | 13.94 | 14.29 | 13.89 | 13.91 | 31,269 | +0.01(+0.07%) |
Jun 09, 2015 | 14.16 | 14.16 | 13.87 | 13.90 | 28,455 | -0.12(-0.86%) |
Jun 08, 2015 | 14.53 | 14.71 | 13.98 | 14.02 | 34,224 | -0.44(-3.07%) |
Jun 05, 2015 | 14.42 | 14.53 | 14.25 | 14.47 | 38,534 | +0.14(+0.97%) |
Jun 04, 2015 | 14.99 | 14.99 | 14.26 | 14.33 | 35,591 | -0.62(-4.14%) |
Jun 03, 2015 | 15.42 | 15.50 | 14.86 | 14.95 | 36,606 | -0.38(-2.47%) |
Jun 02, 2015 | 15.21 | 15.48 | 15.11 | 15.33 | 26,179 | +0.13(+0.85%) |
Jun 01, 2015 | 15.72 | 15.72 | 15.07 | 15.20 | 67,528 | -0.06(-0.36%) |
May 29, 2015 | 15.04 | 15.31 | 14.97 | 15.25 | 97,886 | +0.24(+1.60%) |
May 28, 2015 | 14.82 | 15.07 | 14.57 | 15.01 | 52,331 | +0.20(+1.37%) |
May 27, 2015 | 14.34 | 14.84 | 14.26 | 14.81 | 53,168 | +0.42(+2.89%) |
May 26, 2015 | 14.71 | 14.71 | 14.18 | 14.39 | 45,112 | -0.13(-0.89%) |
May 22, 2015 | 14.69 | 14.52 | 14.52 | 14.52 | 32,018 | -0.14(-0.95%) |
May 21, 2015 | 14.78 | 14.80 | 14.62 | 14.66 | 17,263 | -0.09(-0.63%) |
May 20, 2015 | 14.75 | 14.88 | 14.65 | 14.75 | 34,705 | +0.04(+0.25%) |
May 19, 2015 | 15.00 | 15.02 | 14.53 | 14.72 | 46,000 | -0.30(-1.97%) |
May 18, 2015 | 15.42 | 15.42 | 15.00 | 15.01 | 26,998 | -0.25(-1.64%) |
May 15, 2015 | 15.75 | 15.79 | 15.20 | 15.26 | 23,008 | -0.43(-2.71%) |
May 14, 2015 | 15.76 | 15.85 | 15.52 | 15.69 | 37,481 | +0.28(+1.80%) |
May 13, 2015 | 15.35 | 15.50 | 15.03 | 15.41 | 34,000 | +0.15(+0.97%) |
May 12, 2015 | 15.03 | 15.58 | 14.76 | 15.26 | 60,177 | +0.13(+0.86%) |
May 11, 2015 | 15.07 | 15.29 | 15.03 | 15.13 | 59,557 | +0.07(+0.49%) |
May 08, 2015 | 15.29 | 15.53 | 15.03 | 15.06 | 36,591 | -0.16(-1.03%) |
May 07, 2015 | 14.93 | 15.25 | 14.90 | 15.22 | 33,463 | +0.23(+1.54%) |
May 06, 2015 | 14.66 | 14.99 | 14.53 | 14.99 | 42,360 | +0.45(+3.12%) |
May 05, 2015 | 14.87 | 15.03 | 14.53 | 14.53 | 31,513 | -0.28(-1.87%) |
May 04, 2015 | 14.81 | 15.10 | 14.81 | 14.81 | 23,101 | +0.05(+0.31%) |
May 01, 2015 | 14.80 | 15.02 | 14.75 | 14.76 | 22,783 | -0.02(-0.13%) |
Apr 30, 2015 | 15.33 | 15.33 | 14.78 | 14.78 | 33,851 | -0.55(-3.56%) |
Apr 29, 2015 | 15.32 | 15.53 | 15.16 | 15.33 | 20,342 | -0.06(-0.36%) |
Apr 28, 2015 | 15.23 | 15.46 | 15.21 | 15.38 | 24,356 | +0.38(+2.53%) |
Apr 27, 2015 | 15.40 | 15.58 | 14.97 | 15.00 | 37,703 | -0.40(-2.58%) |
Apr 24, 2015 | 15.25 | 15.51 | 15.25 | 15.40 | 23,575 | +0.18(+1.15%) |
Apr 23, 2015 | 15.22 | 15.25 | 15.04 | 15.23 | 30,367 | +0.03(+0.18%) |
Apr 22, 2015 | 15.34 | 15.43 | 15.20 | 15.20 | 19,037 | -0.14(-0.90%) |
Apr 21, 2015 | 15.54 | 15.54 | 15.33 | 15.34 | 21,849 | -0.26(-1.66%) |
Apr 20, 2015 | 15.48 | 15.75 | 15.43 | 15.60 | 28,734 | +0.30(+1.93%) |
Apr 17, 2015 | 15.73 | 15.74 | 15.30 | 15.30 | 28,987 | -0.58(-3.67%) |
Apr 16, 2015 | 15.81 | 16.06 | 15.77 | 15.88 | 11,538 | +0.01(+0.06%) |
Apr 15, 2015 | 15.72 | 16.09 | 15.51 | 15.87 | 26,039 | +0.18(+1.12%) |
Apr 14, 2015 | 15.49 | 15.72 | 15.49 | 15.70 | 12,861 | +0.20(+1.31%) |
Apr 13, 2015 | 15.58 | 15.74 | 15.48 | 15.49 | 27,223 | -0.06(-0.36%) |
Apr 10, 2015 | 15.70 | 15.74 | 15.55 | 15.55 | 15,554 | -0.04(-0.23%) |
Apr 09, 2015 | 15.71 | 15.73 | 15.55 | 15.59 | 11,098 | -0.06(-0.41%) |
Apr 08, 2015 | 15.96 | 16.11 | 15.64 | 15.65 | 19,842 | -0.35(-2.17%) |
Apr 07, 2015 | 16.00 | 16.02 | 15.92 | 16.00 | 8,782 | +0.10(+0.63%) |
Apr 06, 2015 | 15.86 | 15.96 | 15.82 | 15.90 | 12,322 | -0.07(-0.46%) |
Apr 02, 2015 | 15.72 | 15.97 | 15.97 | 15.97 | 20,663 | +0.37(+2.34%) |