Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.418 | 7.921 | 7.176 | 7.921 | 204,247 | +0.52(+7.06%) |
Mar 30, 2016 | 7.515 | 7.592 | 7.399 | 7.399 | 35,350 | -0.07(-0.91%) |
Mar 29, 2016 | 7.573 | 7.699 | 7.403 | 7.466 | 21,257 | -0.12(-1.53%) |
Mar 28, 2016 | 6.915 | 7.718 | 6.896 | 7.582 | 32,478 | +0.53(+7.54%) |
Mar 24, 2016 | 7.244 | 7.051 | 7.051 | 7.051 | 68,138 | -0.25(-3.44%) |
Mar 23, 2016 | 7.312 | 7.331 | 7.205 | 7.302 | 36,585 | +0.02(+0.27%) |
Mar 22, 2016 | 7.292 | 7.476 | 7.147 | 7.283 | 68,982 | -0.07(-0.92%) |
Mar 21, 2016 | 6.789 | 7.350 | 6.789 | 7.350 | 200,112 | +0.40(+5.70%) |
Mar 18, 2016 | 7.031 | 7.138 | 6.818 | 6.954 | 135,083 | -0.04(-0.55%) |
Mar 17, 2016 | 6.876 | 7.138 | 6.828 | 6.992 | 284,745 | +0.15(+2.12%) |
Mar 16, 2016 | 6.847 | 6.886 | 6.809 | 6.847 | 99,902 | -0.04(-0.56%) |
Mar 15, 2016 | 6.780 | 6.954 | 6.780 | 6.886 | 118,373 | +0.04(+0.57%) |
Mar 14, 2016 | 6.847 | 6.944 | 6.818 | 6.847 | 81,609 | -0.04(-0.56%) |
Mar 11, 2016 | 7.234 | 7.234 | 6.857 | 6.886 | 57,828 | -0.11(-1.52%) |
Mar 10, 2016 | 6.886 | 7.060 | 6.886 | 6.992 | 208,301 | -0.03(-0.41%) |
Mar 09, 2016 | 7.592 | 7.834 | 6.548 | 7.022 | 164,733 | -1.52(-17.78%) |
Mar 08, 2016 | 8.646 | 8.724 | 8.405 | 8.540 | 33,473 | -0.15(-1.67%) |
Mar 07, 2016 | 8.511 | 8.782 | 8.361 | 8.685 | 21,934 | +0.09(+1.01%) |
Mar 04, 2016 | 8.172 | 8.946 | 8.163 | 8.598 | 116,196 | +0.45(+5.58%) |
Mar 03, 2016 | 8.076 | 8.172 | 8.066 | 8.143 | 101,263 | +0.08(+0.96%) |
Mar 02, 2016 | 8.085 | 8.172 | 8.047 | 8.066 | 78,599 | -0.03(-0.36%) |
Mar 01, 2016 | 8.037 | 8.172 | 7.969 | 8.095 | 50,716 | +0.06(+0.72%) |
Feb 29, 2016 | 7.911 | 8.114 | 7.873 | 8.037 | 46,295 | +0.12(+1.47%) |
Feb 26, 2016 | 7.766 | 8.047 | 7.766 | 7.921 | 26,810 | +0.02(+0.24%) |
Feb 25, 2016 | 7.919 | 7.979 | 7.844 | 7.902 | 193,704 | +0.11(+1.36%) |
Feb 24, 2016 | 8.027 | 8.056 | 7.757 | 7.795 | 187,237 | -0.15(-1.95%) |
Feb 23, 2016 | 7.911 | 8.066 | 7.892 | 7.950 | 15,173 | -0.08(-0.96%) |
Feb 22, 2016 | 8.076 | 8.114 | 7.950 | 8.027 | 68,043 | +0.08(+0.97%) |
Feb 19, 2016 | 8.124 | 8.153 | 7.815 | 7.950 | 93,318 | -0.18(-2.26%) |
Feb 18, 2016 | 8.376 | 8.424 | 7.979 | 8.134 | 81,803 | -0.13(-1.52%) |
Feb 17, 2016 | 8.501 | 8.724 | 8.255 | 8.259 | 96,272 | -0.22(-2.62%) |
Feb 16, 2016 | 8.482 | 8.608 | 8.279 | 8.482 | 14,062 | +0.02(+0.23%) |
Feb 12, 2016 | 8.569 | 8.463 | 8.463 | 8.463 | 49,216 | -0.10(-1.13%) |
Feb 11, 2016 | 8.608 | 8.637 | 8.222 | 8.559 | 27,586 | -0.15(-1.67%) |
Feb 10, 2016 | 8.733 | 8.801 | 8.685 | 8.704 | 5,743 | +0.05(+0.56%) |
Feb 09, 2016 | 8.704 | 8.753 | 8.559 | 8.656 | 60,796 | -0.07(-0.78%) |
Feb 08, 2016 | 8.859 | 8.859 | 8.704 | 8.724 | 29,905 | -0.22(-2.49%) |
Feb 05, 2016 | 8.898 | 8.946 | 8.704 | 8.946 | 41,935 | +0.03(+0.33%) |
Feb 04, 2016 | 8.820 | 9.043 | 8.801 | 8.917 | 17,911 | +0.04(+0.44%) |
Feb 03, 2016 | 8.975 | 9.024 | 8.704 | 8.878 | 37,196 | -0.06(-0.65%) |
Feb 02, 2016 | 9.004 | 9.033 | 8.898 | 8.936 | 13,512 | -0.15(-1.70%) |
Feb 01, 2016 | 9.091 | 9.149 | 8.907 | 9.091 | 29,701 | -0.09(-0.95%) |
Jan 29, 2016 | 8.869 | 9.333 | 8.869 | 9.178 | 119,163 | +0.33(+3.72%) |
Jan 28, 2016 | 8.840 | 8.932 | 8.545 | 8.849 | 35,178 | +0.09(+0.99%) |
Jan 27, 2016 | 8.859 | 8.994 | 8.637 | 8.762 | 110,514 | -0.03(-0.33%) |
Jan 26, 2016 | 8.869 | 8.898 | 8.782 | 8.791 | 7,949 | -0.11(-1.20%) |
Jan 25, 2016 | 8.859 | 8.994 | 8.753 | 8.898 | 27,283 | +0.00(+0.00%) |
Jan 22, 2016 | 9.004 | 9.072 | 8.724 | 8.898 | 32,278 | +0.00(+0.00%) |
Jan 21, 2016 | 8.936 | 9.053 | 8.840 | 8.898 | 55,868 | -0.03(-0.32%) |
Jan 20, 2016 | 8.975 | 8.994 | 8.704 | 8.927 | 92,189 | -0.05(-0.54%) |
Jan 19, 2016 | 9.014 | 9.082 | 8.811 | 8.975 | 134,650 | -0.01(-0.11%) |
Jan 15, 2016 | 8.849 | 8.985 | 8.985 | 8.985 | 124,799 | -0.01(-0.11%) |
Jan 14, 2016 | 8.975 | 9.130 | 8.927 | 8.994 | 20,137 | +0.04(+0.43%) |
Jan 13, 2016 | 9.082 | 9.092 | 8.878 | 8.956 | 77,836 | -0.11(-1.17%) |
Jan 12, 2016 | 9.033 | 9.062 | 8.869 | 9.062 | 22,244 | +0.07(+0.75%) |
Jan 11, 2016 | 9.033 | 9.091 | 8.907 | 8.994 | 22,757 | +0.09(+0.98%) |
Jan 08, 2016 | 8.898 | 9.149 | 8.772 | 8.907 | 18,644 | +0.08(+0.88%) |
Jan 07, 2016 | 8.724 | 8.888 | 8.724 | 8.830 | 81,065 | -0.03(-0.33%) |
Jan 06, 2016 | 8.733 | 9.004 | 8.733 | 8.859 | 53,644 | +0.01(+0.11%) |
Jan 05, 2016 | 9.082 | 9.114 | 8.598 | 8.849 | 77,197 | -0.08(-0.87%) |
Jan 04, 2016 | 9.285 | 9.304 | 8.801 | 8.927 | 266,539 | -0.49(-5.24%) |
Dec 31, 2015 | 8.840 | 9.420 | 9.420 | 9.420 | 128,315 | +0.44(+4.84%) |
Dec 30, 2015 | 8.878 | 9.159 | 8.762 | 8.985 | 73,708 | +0.01(+0.11%) |
Dec 29, 2015 | 9.111 | 9.217 | 8.859 | 8.975 | 33,103 | -0.15(-1.59%) |
Dec 28, 2015 | 9.033 | 9.275 | 8.907 | 9.120 | 84,682 | +0.12(+1.29%) |
Dec 24, 2015 | 8.559 | 9.004 | 9.004 | 9.004 | 46,631 | +0.47(+5.56%) |
Dec 23, 2015 | 8.994 | 9.130 | 8.472 | 8.530 | 76,543 | -0.52(-5.77%) |
Dec 22, 2015 | 9.140 | 9.285 | 8.975 | 9.053 | 25,564 | -0.16(-1.78%) |
Dec 21, 2015 | 9.575 | 9.575 | 9.169 | 9.217 | 35,688 | -0.36(-3.74%) |
Dec 18, 2015 | 9.855 | 9.971 | 9.526 | 9.575 | 44,489 | -0.26(-2.65%) |
Dec 17, 2015 | 9.623 | 10.00 | 9.623 | 9.836 | 8,909 | -0.03(-0.29%) |
Dec 16, 2015 | 9.720 | 10.00 | 9.575 | 9.865 | 29,886 | -0.10(-0.97%) |
Dec 15, 2015 | 9.981 | 10.14 | 9.778 | 9.962 | 25,087 | +0.04(+0.39%) |
Dec 14, 2015 | 10.20 | 10.26 | 9.555 | 9.923 | 52,144 | -0.38(-3.66%) |
Dec 11, 2015 | 10.20 | 10.36 | 10.20 | 10.30 | 57,440 | +0.00(+0.00%) |
Dec 10, 2015 | 10.17 | 10.41 | 10.17 | 10.30 | 93,950 | +0.06(+0.57%) |
Dec 09, 2015 | 10.05 | 10.42 | 9.865 | 10.24 | 218,465 | +0.09(+0.86%) |
Dec 08, 2015 | 9.921 | 10.16 | 9.575 | 10.16 | 111,181 | +0.10(+0.96%) |
Dec 07, 2015 | 10.10 | 10.14 | 10.06 | 10.06 | 5,771 | -0.09(-0.86%) |
Dec 04, 2015 | 10.52 | 10.59 | 10.00 | 10.15 | 17,875 | -0.34(-3.23%) |
Dec 03, 2015 | 10.70 | 10.72 | 10.31 | 10.48 | 29,752 | -0.14(-1.28%) |
Dec 02, 2015 | 10.44 | 10.72 | 10.32 | 10.62 | 14,186 | -0.01(-0.09%) |
Dec 01, 2015 | 10.63 | 10.75 | 10.47 | 10.63 | 245,584 | +0.00(+0.00%) |
Nov 30, 2015 | 10.61 | 10.74 | 10.37 | 10.63 | 132,197 | -0.06(-0.54%) |
Nov 27, 2015 | 10.43 | 10.70 | 10.43 | 10.69 | 17,710 | +0.31(+2.98%) |
Nov 25, 2015 | 10.70 | 10.38 | 10.38 | 10.38 | 39,290 | -0.36(-3.33%) |
Nov 24, 2015 | 10.77 | 10.90 | 10.71 | 10.74 | 7,423 | -0.11(-0.98%) |
Nov 23, 2015 | 10.96 | 11.08 | 10.76 | 10.84 | 186,950 | -0.14(-1.23%) |
Nov 20, 2015 | 11.02 | 11.14 | 10.90 | 10.98 | 96,186 | -0.02(-0.18%) |
Nov 19, 2015 | 10.94 | 11.05 | 10.93 | 11.00 | 8,254 | +0.01(+0.09%) |
Nov 18, 2015 | 10.94 | 11.09 | 10.93 | 10.99 | 41,371 | +0.00(+0.00%) |
Nov 17, 2015 | 10.98 | 11.07 | 10.95 | 10.99 | 25,562 | +0.09(+0.80%) |
Nov 16, 2015 | 10.64 | 10.99 | 10.63 | 10.90 | 21,067 | +0.14(+1.26%) |
Nov 13, 2015 | 10.64 | 10.88 | 10.56 | 10.76 | 110,363 | +0.00(+0.00%) |
Nov 12, 2015 | 10.89 | 10.89 | 10.64 | 10.76 | 84,167 | -0.23(-2.11%) |
Nov 11, 2015 | 11.12 | 11.12 | 10.95 | 11.00 | 49,816 | -0.01(-0.09%) |
Nov 10, 2015 | 10.98 | 11.12 | 10.64 | 11.01 | 67,510 | +0.03(+0.27%) |
Nov 09, 2015 | 11.04 | 11.04 | 10.59 | 10.98 | 132,021 | +0.57(+5.48%) |
Nov 06, 2015 | 10.24 | 10.42 | 10.20 | 10.41 | 19,575 | +0.12(+1.13%) |
Nov 05, 2015 | 10.24 | 10.32 | 10.23 | 10.29 | 34,432 | +0.12(+1.14%) |
Nov 04, 2015 | 10.18 | 10.26 | 10.16 | 10.17 | 17,779 | +0.02(+0.19%) |
Nov 03, 2015 | 10.11 | 10.16 | 10.01 | 10.16 | 34,223 | +0.08(+0.77%) |
Nov 02, 2015 | 10.00 | 10.27 | 9.933 | 10.08 | 25,212 | +0.12(+1.17%) |
Oct 30, 2015 | 9.555 | 9.962 | 9.381 | 9.962 | 14,243 | +0.43(+4.46%) |
Oct 29, 2015 | 9.788 | 9.788 | 9.536 | 9.536 | 9,891 | -0.15(-1.50%) |
Oct 28, 2015 | 9.536 | 9.768 | 9.304 | 9.681 | 15,236 | +0.20(+2.14%) |
Oct 27, 2015 | 9.778 | 9.884 | 9.391 | 9.478 | 18,102 | -0.26(-2.68%) |
Oct 26, 2015 | 9.594 | 9.855 | 9.546 | 9.739 | 11,433 | -0.01(-0.10%) |
Oct 23, 2015 | 9.633 | 9.894 | 9.449 | 9.749 | 109,645 | +0.18(+1.92%) |
Oct 22, 2015 | 9.217 | 9.671 | 9.217 | 9.565 | 123,824 | +0.16(+1.75%) |
Oct 21, 2015 | 9.671 | 9.671 | 9.227 | 9.401 | 36,396 | -0.27(-2.80%) |
Oct 20, 2015 | 9.913 | 9.913 | 9.526 | 9.671 | 66,533 | -0.26(-2.63%) |
Oct 19, 2015 | 9.555 | 10.16 | 9.507 | 9.933 | 50,475 | +0.35(+3.63%) |
Oct 16, 2015 | 9.565 | 9.788 | 9.507 | 9.584 | 87,202 | +0.14(+1.43%) |
Oct 15, 2015 | 8.985 | 9.536 | 8.869 | 9.449 | 47,350 | +0.48(+5.39%) |
Oct 14, 2015 | 9.449 | 9.536 | 8.869 | 8.965 | 86,551 | -0.43(-4.53%) |
Oct 13, 2015 | 9.671 | 9.671 | 9.275 | 9.391 | 23,266 | -0.08(-0.82%) |
Oct 12, 2015 | 9.875 | 9.971 | 9.372 | 9.468 | 34,267 | -0.35(-3.55%) |
Oct 09, 2015 | 9.807 | 10.11 | 9.584 | 9.817 | 40,614 | +0.05(+0.50%) |
Oct 08, 2015 | 9.913 | 10.14 | 9.478 | 9.768 | 52,759 | -0.05(-0.49%) |
Oct 07, 2015 | 10.06 | 10.16 | 9.720 | 9.817 | 72,350 | -0.15(-1.55%) |
Oct 06, 2015 | 9.826 | 10.00 | 9.560 | 9.971 | 30,534 | +0.16(+1.68%) |
Oct 05, 2015 | 9.333 | 10.33 | 9.314 | 9.807 | 67,227 | +0.18(+1.91%) |
Oct 02, 2015 | 9.768 | 9.933 | 9.604 | 9.623 | 43,263 | -0.25(-2.55%) |
Oct 01, 2015 | 10.18 | 10.20 | 9.652 | 9.875 | 39,944 | -0.33(-3.22%) |
Sep 30, 2015 | 9.459 | 10.20 | 9.420 | 10.20 | 31,656 | +0.63(+6.57%) |
Sep 29, 2015 | 9.807 | 9.807 | 9.101 | 9.575 | 55,544 | -0.34(-3.41%) |
Sep 28, 2015 | 9.749 | 9.913 | 9.381 | 9.913 | 28,174 | -0.04(-0.39%) |
Sep 25, 2015 | 10.63 | 10.63 | 9.875 | 9.952 | 21,452 | -0.57(-5.42%) |
Sep 24, 2015 | 11.19 | 11.19 | 10.47 | 10.52 | 42,969 | -0.51(-4.65%) |
Sep 23, 2015 | 11.19 | 11.19 | 10.88 | 11.04 | 6,470 | +0.08(+0.71%) |
Sep 22, 2015 | 10.74 | 10.96 | 10.64 | 10.96 | 9,598 | +0.10(+0.89%) |
Sep 21, 2015 | 10.69 | 11.01 | 10.54 | 10.86 | 66,317 | +0.22(+2.09%) |
Sep 18, 2015 | 10.48 | 10.71 | 10.45 | 10.64 | 19,139 | -0.04(-0.36%) |
Sep 17, 2015 | 10.75 | 10.77 | 10.11 | 10.68 | 24,403 | +0.05(+0.45%) |
Sep 16, 2015 | 10.67 | 10.77 | 10.55 | 10.63 | 14,127 | -0.01(-0.09%) |
Sep 15, 2015 | 10.65 | 10.70 | 10.39 | 10.64 | 36,075 | +0.01(+0.09%) |
Sep 14, 2015 | 10.58 | 10.74 | 10.47 | 10.63 | 14,287 | +0.09(+0.83%) |
Sep 11, 2015 | 10.63 | 10.66 | 9.778 | 10.54 | 62,458 | +0.07(+0.65%) |
Sep 10, 2015 | 10.20 | 10.59 | 10.02 | 10.47 | 66,888 | +0.17(+1.69%) |
Sep 09, 2015 | 10.53 | 10.53 | 10.17 | 10.30 | 179,412 | -0.15(-1.48%) |
Sep 08, 2015 | 10.90 | 10.90 | 10.44 | 10.45 | 15,505 | -0.28(-2.61%) |
Sep 04, 2015 | 10.67 | 10.74 | 10.74 | 10.74 | 5,583 | +0.12(+1.09%) |
Sep 03, 2015 | 10.09 | 10.62 | 10.09 | 10.62 | 81,839 | +0.47(+4.67%) |
Sep 02, 2015 | 10.42 | 10.42 | 9.986 | 10.15 | 60,697 | -0.16(-1.59%) |
Sep 01, 2015 | 10.61 | 10.71 | 10.31 | 10.31 | 32,464 | -0.41(-3.79%) |
Aug 31, 2015 | 11.11 | 11.15 | 10.64 | 10.72 | 34,878 | -0.44(-3.90%) |
Aug 28, 2015 | 11.27 | 11.28 | 10.84 | 11.15 | 43,816 | -0.12(-1.03%) |
Aug 27, 2015 | 11.32 | 11.54 | 11.10 | 11.27 | 43,940 | -0.02(-0.17%) |
Aug 26, 2015 | 11.53 | 11.53 | 10.77 | 11.29 | 50,196 | -0.12(-1.02%) |
Aug 25, 2015 | 11.58 | 11.61 | 11.28 | 11.40 | 51,085 | +0.06(+0.51%) |
Aug 24, 2015 | 11.34 | 11.54 | 10.81 | 11.34 | 43,830 | -0.26(-2.25%) |
Aug 21, 2015 | 11.65 | 11.74 | 11.54 | 11.61 | 14,934 | -0.07(-0.58%) |
Aug 20, 2015 | 11.65 | 11.82 | 11.62 | 11.67 | 35,128 | -0.17(-1.47%) |
Aug 19, 2015 | 12.28 | 12.28 | 11.78 | 11.85 | 35,758 | -0.23(-1.92%) |
Aug 18, 2015 | 12.57 | 12.57 | 11.96 | 12.08 | 23,270 | -0.27(-2.19%) |
Aug 17, 2015 | 12.47 | 12.64 | 12.29 | 12.35 | 43,996 | +0.03(+0.24%) |
Aug 14, 2015 | 12.14 | 12.51 | 12.14 | 12.32 | 66,228 | +0.22(+1.84%) |
Aug 13, 2015 | 11.93 | 12.10 | 11.65 | 12.10 | 26,694 | +0.10(+0.81%) |
Aug 12, 2015 | 12.18 | 12.54 | 11.69 | 12.00 | 37,476 | +0.44(+3.85%) |
Aug 11, 2015 | 11.76 | 11.79 | 11.52 | 11.56 | 92,883 | -0.23(-1.97%) |
Aug 10, 2015 | 11.74 | 12.06 | 11.59 | 11.79 | 40,818 | +0.03(+0.25%) |
Aug 07, 2015 | 11.84 | 12.04 | 11.70 | 11.76 | 31,714 | -0.10(-0.82%) |
Aug 06, 2015 | 12.21 | 12.21 | 11.83 | 11.86 | 32,949 | -0.15(-1.29%) |
Aug 05, 2015 | 11.95 | 12.25 | 11.91 | 12.01 | 37,113 | -0.03(-0.24%) |
Aug 04, 2015 | 12.18 | 12.34 | 11.92 | 12.04 | 32,996 | -0.16(-1.35%) |
Aug 03, 2015 | 11.83 | 12.53 | 11.83 | 12.21 | 94,381 | +0.41(+3.44%) |
Jul 31, 2015 | 11.97 | 11.97 | 11.72 | 11.80 | 43,143 | -0.13(-1.05%) |
Jul 30, 2015 | 11.80 | 12.09 | 11.79 | 11.93 | 56,601 | +0.07(+0.57%) |
Jul 29, 2015 | 11.75 | 12.09 | 11.60 | 11.86 | 82,472 | +0.08(+0.66%) |
Jul 28, 2015 | 11.96 | 12.05 | 11.65 | 11.78 | 29,640 | -0.15(-1.30%) |
Jul 27, 2015 | 12.03 | 12.06 | 11.82 | 11.93 | 23,868 | -0.15(-1.28%) |
Jul 24, 2015 | 12.57 | 12.57 | 12.06 | 12.09 | 24,516 | -0.53(-4.21%) |
Jul 23, 2015 | 12.82 | 12.95 | 12.54 | 12.62 | 19,856 | -0.22(-1.73%) |
Jul 22, 2015 | 13.01 | 13.18 | 12.69 | 12.84 | 39,018 | -0.18(-1.41%) |
Jul 21, 2015 | 12.95 | 13.17 | 12.87 | 13.03 | 13,034 | +0.01(+0.07%) |
Jul 20, 2015 | 12.86 | 13.26 | 12.79 | 13.02 | 20,339 | -0.04(-0.30%) |
Jul 17, 2015 | 13.36 | 13.36 | 13.02 | 13.06 | 6,861 | -0.25(-1.89%) |
Jul 16, 2015 | 13.48 | 13.50 | 13.29 | 13.31 | 14,026 | -0.13(-0.94%) |
Jul 15, 2015 | 13.59 | 13.59 | 13.41 | 13.43 | 26,340 | -0.06(-0.43%) |
Jul 14, 2015 | 13.45 | 13.66 | 13.41 | 13.49 | 13,338 | +0.02(+0.14%) |
Jul 13, 2015 | 13.41 | 13.59 | 13.29 | 13.47 | 39,009 | +0.13(+0.94%) |
Jul 10, 2015 | 13.55 | 13.55 | 13.20 | 13.35 | 44,192 | -0.08(-0.58%) |
Jul 09, 2015 | 13.47 | 13.55 | 13.36 | 13.42 | 76,020 | +0.09(+0.65%) |
Jul 08, 2015 | 13.67 | 13.67 | 13.25 | 13.34 | 44,917 | -0.42(-3.02%) |
Jul 07, 2015 | 13.98 | 13.98 | 13.61 | 13.75 | 83,311 | -0.15(-1.11%) |
Jul 06, 2015 | 13.80 | 13.97 | 13.77 | 13.91 | 68,928 | +0.09(+0.63%) |
Jul 02, 2015 | 13.96 | 13.82 | 13.82 | 13.82 | 39,394 | -0.07(-0.49%) |
Jul 01, 2015 | 14.00 | 14.16 | 13.82 | 13.89 | 101,872 | -0.02(-0.14%) |
Jun 30, 2015 | 13.81 | 13.96 | 13.51 | 13.91 | 55,187 | +0.18(+1.34%) |
Jun 29, 2015 | 13.90 | 14.08 | 13.70 | 13.72 | 96,470 | -0.14(-1.05%) |
Jun 26, 2015 | 13.85 | 13.98 | 13.72 | 13.87 | 248,717 | +0.05(+0.35%) |
Jun 25, 2015 | 13.68 | 13.89 | 13.65 | 13.82 | 158,531 | +0.16(+1.20%) |
Jun 24, 2015 | 13.42 | 13.69 | 13.39 | 13.66 | 89,097 | +0.10(+0.71%) |
Jun 23, 2015 | 13.55 | 13.69 | 13.54 | 13.56 | 30,477 | +0.05(+0.36%) |
Jun 22, 2015 | 13.43 | 13.57 | 13.37 | 13.51 | 65,769 | +0.12(+0.87%) |
Jun 19, 2015 | 13.50 | 13.53 | 13.33 | 13.39 | 41,965 | +0.06(+0.43%) |
Jun 18, 2015 | 13.34 | 13.42 | 13.30 | 13.34 | 15,649 | +0.00(+0.00%) |
Jun 17, 2015 | 13.38 | 13.52 | 13.31 | 13.34 | 66,389 | -0.04(-0.29%) |
Jun 16, 2015 | 13.24 | 13.48 | 13.16 | 13.38 | 201,618 | +0.21(+1.62%) |
Jun 15, 2015 | 13.12 | 13.26 | 13.09 | 13.16 | 41,818 | -0.03(-0.22%) |
Jun 12, 2015 | 13.08 | 13.42 | 13.05 | 13.19 | 105,051 | +0.14(+1.04%) |
Jun 11, 2015 | 13.24 | 13.30 | 12.97 | 13.06 | 265,134 | -0.15(-1.10%) |
Jun 10, 2015 | 13.06 | 13.24 | 13.00 | 13.20 | 218,423 | +0.17(+1.34%) |
Jun 09, 2015 | 13.06 | 13.07 | 12.88 | 13.03 | 206,531 | -0.01(-0.07%) |
Jun 08, 2015 | 12.98 | 13.08 | 12.91 | 13.04 | 145,029 | +0.01(+0.07%) |
Jun 05, 2015 | 12.90 | 13.06 | 12.80 | 13.03 | 107,774 | -0.02(-0.15%) |
Jun 04, 2015 | 12.98 | 13.06 | 12.96 | 13.05 | 26,525 | +0.04(+0.30%) |
Jun 03, 2015 | 12.67 | 13.06 | 12.50 | 13.01 | 196,618 | +0.35(+2.75%) |
Jun 02, 2015 | 12.63 | 12.82 | 12.57 | 12.66 | 147,941 | -0.01(-0.08%) |
Jun 01, 2015 | 12.67 | 12.75 | 12.54 | 12.67 | 89,916 | +0.07(+0.54%) |
May 29, 2015 | 12.55 | 12.74 | 12.44 | 12.60 | 22,049 | +0.03(+0.23%) |
May 28, 2015 | 12.42 | 12.71 | 12.42 | 12.57 | 15,504 | +0.13(+1.01%) |
May 27, 2015 | 12.44 | 12.59 | 12.42 | 12.45 | 13,646 | +0.04(+0.31%) |
May 26, 2015 | 12.71 | 12.80 | 12.41 | 12.41 | 12,535 | -0.37(-2.88%) |
May 22, 2015 | 12.83 | 12.78 | 12.78 | 12.78 | 19,438 | -0.04(-0.30%) |
May 21, 2015 | 12.81 | 13.04 | 12.81 | 12.81 | 29,254 | +0.01(+0.07%) |
May 20, 2015 | 11.82 | 13.05 | 10.86 | 12.81 | 500,914 | +0.14(+1.07%) |
May 19, 2015 | 12.68 | 12.81 | 12.60 | 12.67 | 17,102 | -0.03(-0.23%) |
May 18, 2015 | 12.61 | 12.88 | 12.44 | 12.70 | 34,819 | +0.06(+0.46%) |
May 15, 2015 | 12.68 | 12.84 | 12.58 | 12.64 | 15,788 | -0.08(-0.61%) |
May 14, 2015 | 12.60 | 12.85 | 12.57 | 12.72 | 18,233 | +0.16(+1.31%) |
May 13, 2015 | 12.40 | 12.68 | 12.33 | 12.55 | 41,055 | +0.15(+1.17%) |
May 12, 2015 | 12.46 | 12.56 | 12.28 | 12.41 | 17,937 | -0.09(-0.70%) |
May 11, 2015 | 12.28 | 12.60 | 12.25 | 12.50 | 13,164 | +0.18(+1.49%) |
May 08, 2015 | 12.47 | 12.49 | 12.31 | 12.31 | 14,598 | -0.07(-0.55%) |
May 07, 2015 | 12.58 | 12.58 | 12.31 | 12.38 | 25,194 | -0.16(-1.31%) |
May 06, 2015 | 12.60 | 12.73 | 12.53 | 12.54 | 6,281 | -0.05(-0.38%) |
May 05, 2015 | 12.55 | 12.68 | 12.49 | 12.59 | 55,767 | +0.00(+0.00%) |
May 04, 2015 | 12.73 | 12.78 | 12.55 | 12.59 | 52,563 | -0.05(-0.38%) |
May 01, 2015 | 12.70 | 12.81 | 12.50 | 12.64 | 11,529 | -0.03(-0.23%) |
Apr 30, 2015 | 12.53 | 12.81 | 12.53 | 12.67 | 81,984 | +0.07(+0.54%) |
Apr 29, 2015 | 12.59 | 12.72 | 12.54 | 12.60 | 21,644 | +0.04(+0.31%) |
Apr 28, 2015 | 12.45 | 12.63 | 12.39 | 12.56 | 44,056 | +0.04(+0.31%) |
Apr 27, 2015 | 12.54 | 12.64 | 12.23 | 12.52 | 45,099 | -0.01(-0.08%) |
Apr 24, 2015 | 12.46 | 12.59 | 12.38 | 12.53 | 71,801 | +0.04(+0.31%) |
Apr 23, 2015 | 12.41 | 12.64 | 12.38 | 12.50 | 30,066 | +0.08(+0.62%) |
Apr 22, 2015 | 12.45 | 12.48 | 11.93 | 12.42 | 64,316 | -0.10(-0.77%) |
Apr 21, 2015 | 12.56 | 12.56 | 12.32 | 12.51 | 23,777 | +0.02(+0.15%) |
Apr 20, 2015 | 12.55 | 12.59 | 12.29 | 12.50 | 46,416 | -0.06(-0.46%) |
Apr 17, 2015 | 12.78 | 12.78 | 12.29 | 12.55 | 91,196 | -0.18(-1.44%) |
Apr 16, 2015 | 12.79 | 12.80 | 12.60 | 12.74 | 61,342 | +0.02(+0.15%) |
Apr 15, 2015 | 12.53 | 12.87 | 12.49 | 12.72 | 67,957 | +0.23(+1.86%) |
Apr 14, 2015 | 12.43 | 12.56 | 12.29 | 12.49 | 48,624 | +0.11(+0.86%) |
Apr 13, 2015 | 12.19 | 12.43 | 12.14 | 12.38 | 83,098 | +0.22(+1.83%) |
Apr 10, 2015 | 12.14 | 12.17 | 12.07 | 12.16 | 27,946 | +0.12(+0.96%) |
Apr 09, 2015 | 12.03 | 12.09 | 11.97 | 12.04 | 56,547 | +0.10(+0.81%) |
Apr 08, 2015 | 11.76 | 12.01 | 11.70 | 11.94 | 71,641 | +0.31(+2.66%) |
Apr 07, 2015 | 11.85 | 11.87 | 11.51 | 11.63 | 303,373 | -0.21(-1.80%) |
Apr 06, 2015 | 11.72 | 11.85 | 11.68 | 11.85 | 62,950 | +0.06(+0.49%) |
Apr 02, 2015 | 11.80 | 11.79 | 11.79 | 11.79 | 21,092 | -0.01(-0.08%) |