Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.151 | 8.151 | 7.950 | 7.970 | 5,814 | +0.06(+0.76%) |
Feb 26, 2016 | 8.030 | 8.050 | 7.860 | 7.910 | 3,856 | -0.00(-0.01%) |
Feb 25, 2016 | 8.020 | 8.020 | 7.910 | 7.911 | 5,574 | -0.24(-2.93%) |
Feb 24, 2016 | 8.100 | 8.150 | 8.040 | 8.150 | 7,780 | +0.06(+0.80%) |
Feb 23, 2016 | 7.870 | 8.240 | 7.870 | 8.085 | 8,815 | +0.24(+2.99%) |
Feb 22, 2016 | 7.550 | 7.860 | 7.550 | 7.850 | 11,067 | +0.30(+3.97%) |
Feb 19, 2016 | 7.530 | 7.624 | 7.450 | 7.550 | 5,765 | +0.04(+0.53%) |
Feb 18, 2016 | 7.435 | 7.580 | 7.435 | 7.510 | 3,242 | +0.09(+1.21%) |
Feb 17, 2016 | 7.870 | 8.100 | 7.370 | 7.420 | 6,414 | +0.16(+2.20%) |
Feb 16, 2016 | 7.270 | 7.410 | 7.200 | 7.260 | 5,996 | +0.08(+1.11%) |
Feb 12, 2016 | 7.000 | 7.180 | 7.180 | 7.180 | 10,000 | +0.17(+2.43%) |
Feb 11, 2016 | 7.029 | 7.080 | 6.950 | 7.010 | 3,053 | +0.08(+1.15%) |
Feb 10, 2016 | 7.300 | 7.320 | 6.815 | 6.930 | 4,952 | -0.43(-5.84%) |
Feb 09, 2016 | 7.310 | 7.310 | 7.310 | 7.360 | 4,974 | -0.16(-2.13%) |
Feb 08, 2016 | 7.610 | 7.660 | 7.300 | 7.520 | 4,394 | -0.35(-4.45%) |
Feb 05, 2016 | 7.300 | 8.000 | 7.300 | 7.870 | 10,886 | +0.58(+7.94%) |
Feb 04, 2016 | 7.110 | 7.300 | 7.110 | 7.291 | 1,816 | +0.04(+0.57%) |
Feb 03, 2016 | 7.120 | 7.270 | 6.980 | 7.250 | 8,972 | +0.25(+3.57%) |
Feb 02, 2016 | 7.050 | 7.100 | 6.950 | 7.000 | 3,009 | +0.00(+0.00%) |
Feb 01, 2016 | 7.003 | 7.070 | 6.960 | 7.000 | 6,372 | -0.05(-0.71%) |
Jan 29, 2016 | 7.050 | 7.080 | 7.005 | 7.050 | 8,900 | -0.03(-0.42%) |
Jan 28, 2016 | 7.070 | 7.200 | 7.000 | 7.080 | 8,163 | +0.16(+2.31%) |
Jan 27, 2016 | 6.460 | 7.000 | 6.460 | 6.920 | 6,843 | +0.23(+3.44%) |
Jan 26, 2016 | 6.812 | 6.820 | 6.560 | 6.690 | 4,268 | +0.07(+1.06%) |
Jan 25, 2016 | 6.470 | 6.750 | 6.470 | 6.620 | 11,092 | -0.08(-1.19%) |
Jan 22, 2016 | 6.470 | 6.940 | 6.470 | 6.700 | 4,890 | +0.15(+2.29%) |
Jan 21, 2016 | 6.800 | 6.800 | 6.430 | 6.550 | 6,357 | +0.00(+0.00%) |
Jan 20, 2016 | 6.500 | 6.604 | 6.420 | 6.550 | 13,610 | -0.11(-1.65%) |
Jan 19, 2016 | 6.790 | 7.040 | 6.620 | 6.660 | 16,288 | +0.04(+0.60%) |
Jan 15, 2016 | 6.420 | 6.620 | 6.620 | 6.620 | 15,100 | +0.04(+0.61%) |
Jan 14, 2016 | 6.540 | 6.795 | 6.420 | 6.580 | 18,407 | +0.01(+0.15%) |
Jan 13, 2016 | 6.600 | 6.850 | 6.510 | 6.570 | 15,870 | -0.04(-0.61%) |
Jan 12, 2016 | 6.800 | 6.810 | 6.593 | 6.610 | 6,029 | -0.11(-1.64%) |
Jan 11, 2016 | 6.648 | 6.739 | 6.520 | 6.720 | 22,788 | +0.02(+0.30%) |
Jan 08, 2016 | 6.680 | 6.790 | 6.590 | 6.700 | 9,569 | +0.09(+1.36%) |
Jan 07, 2016 | 6.500 | 6.899 | 6.500 | 6.610 | 10,979 | +0.02(+0.30%) |
Jan 06, 2016 | 6.690 | 6.800 | 6.500 | 6.590 | 38,064 | -0.18(-2.66%) |
Jan 05, 2016 | 6.850 | 6.920 | 6.690 | 6.770 | 16,191 | -0.07(-1.02%) |
Jan 04, 2016 | 6.720 | 6.940 | 6.680 | 6.840 | 3,131 | -0.04(-0.58%) |
Dec 31, 2015 | 6.820 | 6.880 | 6.880 | 6.880 | 8,300 | +0.02(+0.29%) |
Dec 30, 2015 | 6.810 | 6.880 | 6.690 | 6.860 | 3,599 | +0.05(+0.73%) |
Dec 29, 2015 | 6.660 | 6.880 | 6.660 | 6.810 | 12,691 | +0.15(+2.25%) |
Dec 28, 2015 | 6.650 | 7.080 | 6.560 | 6.660 | 20,873 | +0.01(+0.15%) |
Dec 24, 2015 | 6.710 | 6.650 | 6.650 | 6.650 | 14,300 | -0.10(-1.48%) |
Dec 23, 2015 | 6.560 | 6.949 | 6.560 | 6.750 | 15,099 | +0.32(+4.98%) |
Dec 22, 2015 | 6.500 | 6.600 | 6.420 | 6.430 | 24,057 | -0.13(-1.98%) |
Dec 21, 2015 | 6.350 | 6.590 | 6.350 | 6.560 | 20,856 | +0.30(+4.79%) |
Dec 18, 2015 | 6.210 | 6.600 | 6.210 | 6.260 | 57,553 | -0.03(-0.48%) |
Dec 17, 2015 | 6.640 | 6.760 | 6.200 | 6.290 | 60,018 | -0.35(-5.27%) |
Dec 16, 2015 | 6.870 | 7.070 | 6.518 | 6.640 | 27,796 | -0.21(-3.07%) |
Dec 15, 2015 | 6.920 | 7.100 | 6.810 | 6.850 | 8,910 | +0.06(+0.88%) |
Dec 14, 2015 | 7.060 | 7.320 | 6.760 | 6.790 | 19,492 | -0.26(-3.69%) |
Dec 11, 2015 | 7.170 | 7.188 | 7.043 | 7.050 | 15,379 | -0.12(-1.67%) |
Dec 10, 2015 | 7.270 | 7.270 | 6.860 | 7.170 | 13,924 | -0.04(-0.55%) |
Dec 09, 2015 | 7.250 | 7.360 | 7.080 | 7.210 | 30,589 | +0.06(+0.84%) |
Dec 08, 2015 | 7.540 | 8.500 | 7.090 | 7.150 | 26,272 | -0.39(-5.17%) |
Dec 07, 2015 | 7.830 | 7.940 | 7.450 | 7.540 | 13,013 | -0.39(-4.92%) |
Dec 04, 2015 | 8.050 | 8.100 | 7.850 | 7.930 | 8,221 | -0.17(-2.10%) |
Dec 03, 2015 | 8.110 | 8.240 | 8.030 | 8.100 | 17,340 | -0.01(-0.12%) |
Dec 02, 2015 | 8.300 | 8.485 | 8.005 | 8.110 | 14,239 | -0.13(-1.58%) |
Dec 01, 2015 | 8.250 | 8.250 | 8.160 | 8.240 | 24,314 | +0.04(+0.49%) |
Nov 30, 2015 | 7.950 | 8.230 | 7.950 | 8.200 | 37,749 | +0.35(+4.46%) |
Nov 27, 2015 | 7.890 | 7.930 | 7.700 | 7.850 | 36,026 | -0.05(-0.63%) |
Nov 25, 2015 | 7.550 | 7.900 | 7.900 | 7.900 | 31,900 | +0.35(+4.64%) |
Nov 24, 2015 | 7.610 | 7.920 | 7.510 | 7.550 | 48,750 | -0.36(-4.55%) |
Nov 23, 2015 | 8.040 | 8.500 | 7.910 | 7.910 | 138,810 | -0.04(-0.50%) |
Nov 20, 2015 | 8.070 | 8.140 | 7.810 | 7.950 | 56,881 | -0.08(-1.00%) |
Nov 19, 2015 | 7.910 | 8.120 | 7.910 | 8.030 | 74,585 | +0.04(+0.50%) |
Nov 18, 2015 | 8.020 | 8.960 | 7.750 | 7.990 | 47,025 | +0.00(+0.00%) |
Nov 17, 2015 | 8.300 | 8.400 | 7.850 | 7.990 | 28,003 | -0.36(-4.31%) |
Nov 16, 2015 | 8.020 | 8.600 | 7.950 | 8.350 | 25,867 | +0.19(+2.33%) |
Nov 13, 2015 | 7.900 | 8.340 | 7.350 | 8.160 | 29,656 | +0.25(+3.16%) |
Nov 12, 2015 | 8.370 | 8.490 | 7.760 | 7.910 | 41,055 | -0.47(-5.61%) |
Nov 11, 2015 | 8.900 | 8.910 | 8.270 | 8.380 | 21,509 | -0.47(-5.31%) |
Nov 10, 2015 | 8.710 | 9.020 | 8.710 | 8.850 | 28,459 | -0.03(-0.34%) |
Nov 09, 2015 | 8.700 | 9.085 | 8.700 | 8.880 | 24,192 | +0.14(+1.60%) |
Nov 06, 2015 | 8.730 | 8.910 | 8.730 | 8.740 | 15,790 | -0.01(-0.11%) |
Nov 05, 2015 | 9.000 | 9.200 | 8.650 | 8.750 | 58,667 | -0.02(-0.23%) |
Nov 04, 2015 | 9.150 | 9.255 | 8.770 | 8.770 | 18,144 | -0.23(-2.56%) |
Nov 03, 2015 | 9.110 | 9.305 | 8.810 | 9.000 | 43,706 | -0.06(-0.62%) |
Nov 02, 2015 | 8.810 | 9.270 | 8.800 | 9.056 | 32,344 | +0.34(+3.85%) |
Oct 30, 2015 | 8.650 | 9.170 | 8.551 | 8.720 | 88,281 | +0.14(+1.60%) |
Oct 29, 2015 | 9.070 | 9.400 | 8.550 | 8.583 | 67,258 | -0.62(-6.71%) |
Oct 28, 2015 | 9.480 | 9.500 | 9.220 | 9.200 | 9,144 | -0.07(-0.76%) |
Oct 27, 2015 | 9.770 | 9.900 | 9.250 | 9.270 | 16,271 | -0.50(-5.12%) |
Oct 26, 2015 | 9.960 | 10.02 | 9.513 | 9.770 | 14,676 | -0.08(-0.81%) |
Oct 23, 2015 | 9.700 | 9.890 | 9.349 | 9.850 | 13,371 | -0.15(-1.50%) |
Oct 22, 2015 | 9.830 | 10.38 | 9.810 | 10.00 | 16,130 | +0.15(+1.52%) |
Oct 21, 2015 | 9.780 | 9.940 | 9.451 | 9.850 | 24,979 | +0.03(+0.31%) |
Oct 20, 2015 | 10.00 | 10.20 | 9.490 | 9.820 | 24,160 | -0.16(-1.60%) |
Oct 19, 2015 | 9.900 | 10.39 | 9.830 | 9.980 | 43,245 | +0.07(+0.71%) |
Oct 16, 2015 | 9.070 | 10.43 | 9.070 | 9.910 | 52,613 | -0.12(-1.20%) |
Oct 15, 2015 | 10.24 | 10.34 | 9.770 | 10.03 | 13,608 | -0.19(-1.86%) |
Oct 14, 2015 | 10.16 | 10.55 | 9.200 | 10.22 | 38,785 | +0.10(+0.99%) |
Oct 13, 2015 | 10.15 | 10.27 | 10.00 | 10.12 | 13,187 | -0.14(-1.36%) |
Oct 12, 2015 | 10.24 | 10.46 | 9.910 | 10.26 | 62,825 | +0.14(+1.42%) |
Oct 09, 2015 | 9.970 | 10.38 | 9.930 | 10.12 | 22,053 | +0.20(+1.98%) |
Oct 08, 2015 | 9.720 | 9.950 | 9.604 | 9.920 | 36,796 | +0.29(+3.01%) |
Oct 07, 2015 | 9.220 | 9.680 | 9.210 | 9.630 | 27,515 | +0.51(+5.59%) |
Oct 06, 2015 | 8.940 | 9.200 | 8.760 | 9.120 | 61,460 | +0.27(+3.05%) |
Oct 05, 2015 | 9.000 | 9.200 | 8.800 | 8.850 | 16,575 | -0.08(-0.90%) |
Oct 02, 2015 | 8.970 | 8.970 | 8.820 | 8.930 | 4,533 | -0.11(-1.22%) |
Oct 01, 2015 | 8.960 | 9.210 | 8.860 | 9.040 | 16,305 | +0.00(+0.00%) |
Sep 30, 2015 | 9.080 | 9.250 | 8.970 | 9.040 | 26,589 | -0.09(-0.99%) |
Sep 29, 2015 | 8.930 | 9.160 | 8.524 | 9.130 | 70,138 | +0.17(+1.90%) |
Sep 28, 2015 | 9.290 | 9.370 | 8.810 | 8.960 | 18,445 | -0.30(-3.26%) |
Sep 25, 2015 | 9.310 | 9.998 | 9.250 | 9.262 | 8,378 | -0.01(-0.09%) |
Sep 24, 2015 | 9.580 | 9.726 | 9.250 | 9.270 | 16,958 | -0.49(-5.02%) |
Sep 23, 2015 | 9.870 | 9.870 | 9.611 | 9.760 | 5,092 | -0.09(-0.91%) |
Sep 22, 2015 | 10.00 | 10.50 | 9.650 | 9.850 | 11,924 | -0.12(-1.20%) |
Sep 21, 2015 | 10.07 | 10.56 | 9.830 | 9.970 | 20,176 | +0.09(+0.91%) |
Sep 18, 2015 | 10.11 | 10.48 | 9.690 | 9.880 | 27,250 | -0.08(-0.80%) |
Sep 17, 2015 | 9.190 | 10.36 | 8.895 | 9.960 | 56,834 | +0.55(+5.84%) |
Sep 16, 2015 | 8.020 | 9.450 | 8.020 | 9.410 | 90,842 | +1.22(+14.90%) |
Sep 15, 2015 | 8.200 | 8.250 | 7.920 | 8.190 | 87,213 | -0.06(-0.73%) |
Sep 14, 2015 | 8.400 | 8.400 | 8.050 | 8.250 | 18,802 | -0.23(-2.71%) |
Sep 11, 2015 | 8.900 | 9.160 | 8.200 | 8.480 | 32,645 | -0.43(-4.83%) |
Sep 10, 2015 | 8.760 | 9.260 | 8.690 | 8.910 | 20,364 | -0.14(-1.55%) |
Sep 09, 2015 | 9.100 | 9.434 | 8.760 | 9.050 | 28,041 | -0.03(-0.33%) |
Sep 08, 2015 | 9.180 | 9.870 | 9.010 | 9.080 | 15,969 | +0.06(+0.67%) |
Sep 04, 2015 | 9.000 | 9.020 | 9.020 | 9.020 | 52,400 | -0.10(-1.10%) |
Sep 03, 2015 | 9.490 | 9.650 | 9.050 | 9.120 | 11,970 | -0.35(-3.70%) |
Sep 02, 2015 | 9.770 | 10.68 | 9.230 | 9.470 | 14,621 | -0.22(-2.27%) |
Sep 01, 2015 | 10.65 | 10.74 | 9.430 | 9.690 | 10,410 | -0.07(-0.72%) |
Aug 31, 2015 | 10.75 | 10.75 | 9.730 | 9.760 | 11,349 | -0.17(-1.71%) |
Aug 28, 2015 | 9.500 | 10.53 | 9.500 | 9.930 | 9,989 | +0.34(+3.59%) |
Aug 27, 2015 | 9.250 | 9.730 | 9.170 | 9.586 | 9,183 | +0.52(+5.69%) |
Aug 26, 2015 | 9.780 | 9.900 | 8.980 | 9.070 | 65,380 | -0.71(-7.26%) |
Aug 25, 2015 | 10.40 | 10.69 | 9.490 | 9.780 | 23,638 | -0.54(-5.23%) |
Aug 24, 2015 | 11.00 | 11.73 | 10.32 | 10.32 | 11,644 | -1.24(-10.73%) |
Aug 21, 2015 | 11.50 | 12.15 | 11.43 | 11.56 | 10,445 | +0.04(+0.35%) |
Aug 20, 2015 | 11.69 | 12.05 | 11.37 | 11.52 | 7,038 | -0.38(-3.19%) |
Aug 19, 2015 | 12.70 | 12.70 | 11.52 | 11.90 | 6,831 | -0.38(-3.13%) |
Aug 18, 2015 | 12.06 | 12.32 | 12.00 | 12.29 | 6,254 | +0.12(+0.94%) |
Aug 17, 2015 | 12.10 | 12.95 | 12.04 | 12.17 | 3,464 | +0.06(+0.50%) |
Aug 14, 2015 | 11.68 | 12.20 | 11.63 | 12.11 | 4,462 | -0.09(-0.74%) |
Aug 13, 2015 | 11.97 | 12.20 | 11.90 | 12.20 | 3,512 | +0.23(+1.92%) |
Aug 12, 2015 | 11.84 | 11.97 | 11.57 | 11.97 | 4,701 | +0.16(+1.35%) |
Aug 11, 2015 | 11.72 | 11.96 | 11.52 | 11.81 | 2,995 | +0.02(+0.17%) |
Aug 10, 2015 | 11.95 | 11.95 | 11.52 | 11.79 | 3,975 | -0.15(-1.26%) |
Aug 07, 2015 | 11.67 | 11.94 | 11.55 | 11.94 | 7,278 | +0.19(+1.62%) |
Aug 06, 2015 | 11.65 | 11.94 | 11.50 | 11.75 | 9,523 | +0.17(+1.47%) |
Aug 05, 2015 | 11.61 | 11.74 | 11.51 | 11.58 | 8,071 | +0.07(+0.61%) |
Aug 04, 2015 | 11.51 | 11.72 | 11.51 | 11.51 | 18,452 | -0.09(-0.78%) |
Aug 03, 2015 | 11.84 | 11.84 | 11.55 | 11.60 | 4,809 | -0.21(-1.78%) |
Jul 31, 2015 | 11.75 | 12.10 | 11.66 | 11.81 | 7,185 | +0.24(+2.07%) |
Jul 30, 2015 | 11.69 | 11.73 | 11.50 | 11.57 | 7,514 | +0.01(+0.09%) |
Jul 29, 2015 | 11.51 | 12.18 | 11.50 | 11.56 | 26,765 | +0.00(+0.00%) |
Jul 28, 2015 | 11.50 | 12.24 | 11.46 | 11.56 | 23,201 | +0.06(+0.52%) |
Jul 27, 2015 | 11.64 | 11.96 | 10.95 | 11.50 | 37,166 | -0.34(-2.87%) |
Jul 24, 2015 | 12.21 | 12.59 | 11.63 | 11.84 | 21,865 | -0.20(-1.66%) |
Jul 23, 2015 | 12.65 | 13.38 | 11.77 | 12.04 | 12,823 | -0.51(-4.06%) |
Jul 22, 2015 | 13.05 | 13.05 | 12.55 | 12.55 | 24,040 | -0.55(-4.20%) |
Jul 21, 2015 | 13.00 | 13.41 | 13.00 | 13.10 | 12,610 | +0.08(+0.61%) |
Jul 20, 2015 | 13.14 | 13.37 | 13.01 | 13.02 | 11,197 | -0.19(-1.44%) |
Jul 17, 2015 | 13.40 | 13.43 | 13.11 | 13.21 | 9,683 | -0.19(-1.42%) |
Jul 16, 2015 | 13.58 | 13.70 | 13.17 | 13.40 | 15,812 | -0.19(-1.36%) |
Jul 15, 2015 | 13.25 | 13.59 | 13.24 | 13.59 | 6,352 | +0.21(+1.53%) |
Jul 14, 2015 | 13.30 | 13.67 | 13.10 | 13.38 | 7,567 | +0.09(+0.68%) |
Jul 13, 2015 | 13.30 | 13.30 | 13.01 | 13.29 | 17,982 | -0.01(-0.08%) |
Jul 10, 2015 | 13.27 | 13.75 | 13.26 | 13.30 | 2,510 | -0.07(-0.52%) |
Jul 09, 2015 | 13.77 | 13.77 | 13.26 | 13.37 | 4,154 | -0.18(-1.33%) |
Jul 08, 2015 | 13.60 | 13.60 | 13.30 | 13.55 | 3,605 | +0.00(+0.00%) |
Jul 07, 2015 | 13.76 | 13.76 | 13.51 | 13.55 | 3,336 | +0.05(+0.37%) |
Jul 06, 2015 | 13.15 | 13.79 | 13.15 | 13.50 | 6,074 | +0.15(+1.12%) |
Jul 02, 2015 | 13.47 | 13.35 | 13.35 | 13.35 | 19,400 | -0.23(-1.69%) |
Jul 01, 2015 | 13.74 | 13.74 | 13.55 | 13.58 | 15,264 | -0.12(-0.88%) |
Jun 30, 2015 | 13.72 | 13.90 | 13.68 | 13.70 | 3,441 | +0.02(+0.15%) |
Jun 29, 2015 | 13.87 | 13.96 | 13.65 | 13.68 | 8,743 | -0.37(-2.63%) |
Jun 26, 2015 | 13.74 | 14.05 | 13.68 | 14.05 | 10,235 | +0.38(+2.78%) |
Jun 25, 2015 | 13.64 | 13.86 | 13.62 | 13.67 | 9,721 | -0.03(-0.22%) |
Jun 24, 2015 | 13.78 | 13.83 | 13.70 | 13.70 | 10,543 | -0.15(-1.08%) |
Jun 23, 2015 | 13.81 | 13.89 | 13.67 | 13.85 | 12,969 | -0.02(-0.14%) |
Jun 22, 2015 | 13.78 | 13.90 | 13.75 | 13.87 | 15,892 | -0.01(-0.07%) |
Jun 19, 2015 | 13.67 | 13.91 | 13.64 | 13.88 | 8,447 | +0.23(+1.68%) |
Jun 18, 2015 | 13.69 | 13.74 | 13.65 | 13.65 | 10,177 | -0.05(-0.36%) |
Jun 17, 2015 | 13.90 | 13.90 | 13.70 | 13.70 | 4,555 | -0.16(-1.15%) |
Jun 16, 2015 | 13.65 | 14.02 | 13.64 | 13.86 | 18,170 | +0.01(+0.07%) |
Jun 15, 2015 | 14.05 | 14.05 | 13.66 | 13.85 | 16,258 | -0.15(-1.07%) |
Jun 12, 2015 | 13.97 | 14.23 | 13.87 | 14.00 | 6,945 | +0.10(+0.72%) |
Jun 11, 2015 | 14.05 | 14.24 | 13.70 | 13.90 | 12,316 | -0.16(-1.14%) |
Jun 10, 2015 | 14.09 | 14.28 | 14.05 | 14.06 | 6,367 | -0.01(-0.07%) |
Jun 09, 2015 | 14.15 | 14.22 | 14.02 | 14.07 | 6,831 | +0.06(+0.43%) |
Jun 08, 2015 | 14.37 | 14.37 | 14.00 | 14.01 | 8,936 | -0.33(-2.30%) |
Jun 05, 2015 | 14.26 | 14.70 | 14.04 | 14.34 | 25,967 | +0.14(+0.99%) |
Jun 04, 2015 | 14.35 | 14.41 | 14.19 | 14.20 | 6,401 | -0.30(-2.07%) |
Jun 03, 2015 | 14.48 | 14.50 | 14.25 | 14.50 | 4,279 | +0.17(+1.19%) |
Jun 02, 2015 | 14.32 | 14.49 | 14.17 | 14.33 | 12,516 | -0.15(-1.04%) |
Jun 01, 2015 | 14.39 | 14.50 | 14.22 | 14.48 | 12,734 | +0.00(+0.00%) |
May 29, 2015 | 14.30 | 14.48 | 14.21 | 14.48 | 6,106 | +0.05(+0.35%) |
May 28, 2015 | 14.17 | 14.44 | 14.17 | 14.43 | 9,708 | +0.21(+1.48%) |
May 27, 2015 | 14.32 | 14.39 | 14.20 | 14.22 | 11,629 | -0.03(-0.21%) |
May 26, 2015 | 14.21 | 14.33 | 14.03 | 14.25 | 35,029 | -0.13(-0.90%) |
May 22, 2015 | 14.20 | 14.38 | 14.38 | 14.38 | 20,500 | +0.17(+1.20%) |
May 21, 2015 | 14.43 | 14.49 | 14.10 | 14.21 | 12,041 | -0.42(-2.87%) |
May 20, 2015 | 14.50 | 14.63 | 14.40 | 14.63 | 6,448 | +0.16(+1.11%) |
May 19, 2015 | 14.65 | 14.65 | 14.28 | 14.47 | 10,344 | -0.16(-1.09%) |
May 18, 2015 | 14.59 | 14.64 | 14.37 | 14.63 | 6,106 | +0.06(+0.41%) |
May 15, 2015 | 14.42 | 14.74 | 14.36 | 14.57 | 14,001 | -0.10(-0.68%) |
May 14, 2015 | 14.58 | 14.86 | 14.55 | 14.67 | 11,228 | +0.08(+0.55%) |
May 13, 2015 | 14.65 | 14.73 | 14.49 | 14.59 | 11,684 | -0.02(-0.14%) |
May 12, 2015 | 14.65 | 14.66 | 14.25 | 14.61 | 6,297 | +0.05(+0.34%) |
May 11, 2015 | 14.71 | 14.72 | 14.31 | 14.56 | 19,194 | -0.06(-0.41%) |
May 08, 2015 | 14.54 | 14.80 | 14.27 | 14.62 | 7,132 | +0.12(+0.83%) |
May 07, 2015 | 14.50 | 14.55 | 14.44 | 14.50 | 6,335 | -0.01(-0.07%) |
May 06, 2015 | 14.72 | 14.72 | 14.46 | 14.51 | 19,695 | -0.39(-2.62%) |
May 05, 2015 | 14.86 | 14.93 | 14.54 | 14.90 | 5,334 | +0.08(+0.54%) |
May 04, 2015 | 14.93 | 14.93 | 14.71 | 14.82 | 11,627 | -0.11(-0.74%) |
May 01, 2015 | 14.82 | 14.93 | 14.67 | 14.93 | 9,304 | +0.16(+1.08%) |
Apr 30, 2015 | 14.55 | 14.93 | 14.55 | 14.77 | 11,186 | +0.26(+1.79%) |
Apr 29, 2015 | 14.55 | 14.57 | 14.50 | 14.51 | 6,866 | -0.21(-1.43%) |
Apr 28, 2015 | 14.74 | 14.74 | 14.58 | 14.72 | 6,277 | +0.22(+1.52%) |
Apr 27, 2015 | 14.32 | 14.84 | 14.30 | 14.50 | 47,628 | -0.08(-0.55%) |
Apr 24, 2015 | 14.54 | 14.58 | 14.36 | 14.58 | 12,228 | -0.02(-0.14%) |
Apr 23, 2015 | 14.61 | 14.74 | 14.46 | 14.60 | 6,563 | +0.04(+0.27%) |
Apr 22, 2015 | 14.57 | 14.81 | 14.31 | 14.56 | 4,179 | -0.21(-1.42%) |
Apr 21, 2015 | 14.50 | 14.81 | 14.32 | 14.77 | 15,494 | +0.27(+1.86%) |
Apr 20, 2015 | 14.49 | 14.60 | 14.36 | 14.50 | 17,113 | -0.01(-0.07%) |
Apr 17, 2015 | 14.33 | 14.51 | 14.29 | 14.51 | 46,774 | -0.01(-0.07%) |
Apr 16, 2015 | 14.50 | 14.71 | 14.30 | 14.52 | 23,019 | -0.10(-0.68%) |
Apr 15, 2015 | 14.31 | 14.68 | 14.28 | 14.62 | 15,036 | +0.31(+2.17%) |
Apr 14, 2015 | 14.38 | 14.49 | 14.31 | 14.31 | 22,489 | -0.18(-1.24%) |
Apr 13, 2015 | 14.48 | 14.69 | 14.35 | 14.49 | 17,598 | +0.00(+0.00%) |
Apr 10, 2015 | 14.61 | 14.65 | 14.41 | 14.49 | 10,574 | -0.12(-0.82%) |
Apr 09, 2015 | 14.75 | 14.77 | 14.39 | 14.61 | 11,569 | -0.16(-1.08%) |
Apr 08, 2015 | 14.50 | 15.00 | 14.39 | 14.77 | 28,867 | +0.27(+1.86%) |
Apr 07, 2015 | 14.43 | 14.78 | 14.26 | 14.50 | 61,735 | +0.07(+0.49%) |
Apr 06, 2015 | 14.61 | 14.74 | 14.42 | 14.43 | 114,458 | -0.17(-1.16%) |
Apr 02, 2015 | 14.65 | 14.60 | 14.60 | 14.60 | 28,700 | +0.10(+0.69%) |
Apr 01, 2015 | 14.55 | 14.98 | 14.26 | 14.50 | 8,785 | +0.09(+0.62%) |
Mar 31, 2015 | 14.57 | 14.80 | 14.39 | 14.41 | 74,149 | -0.39(-2.64%) |
Mar 30, 2015 | 14.94 | 15.05 | 14.41 | 14.80 | 106,699 | -0.01(-0.07%) |
Mar 27, 2015 | 14.92 | 14.98 | 14.77 | 14.81 | 6,607 | -0.20(-1.33%) |
Mar 26, 2015 | 14.84 | 15.01 | 14.83 | 15.01 | 8,912 | +0.24(+1.62%) |
Mar 25, 2015 | 15.09 | 15.12 | 14.75 | 14.77 | 6,152 | -0.42(-2.76%) |
Mar 24, 2015 | 15.13 | 15.19 | 14.94 | 15.19 | 12,340 | +0.06(+0.40%) |
Mar 23, 2015 | 14.90 | 15.16 | 14.61 | 15.13 | 16,828 | +0.37(+2.51%) |
Mar 20, 2015 | 14.80 | 15.12 | 14.68 | 14.76 | 16,212 | -0.15(-1.01%) |
Mar 19, 2015 | 14.82 | 14.92 | 14.68 | 14.91 | 3,080 | +0.16(+1.08%) |
Mar 18, 2015 | 14.94 | 15.00 | 14.57 | 14.75 | 8,892 | -0.34(-2.25%) |
Mar 17, 2015 | 14.72 | 15.09 | 14.32 | 15.09 | 38,693 | +0.51(+3.50%) |
Mar 16, 2015 | 14.70 | 15.16 | 14.28 | 14.58 | 27,892 | +0.03(+0.21%) |
Mar 13, 2015 | 14.92 | 14.97 | 14.43 | 14.55 | 12,305 | -0.37(-2.48%) |
Mar 12, 2015 | 14.92 | 15.18 | 14.80 | 14.92 | 7,849 | +0.01(+0.07%) |
Mar 11, 2015 | 15.05 | 15.26 | 14.66 | 14.91 | 8,840 | -0.14(-0.93%) |
Mar 10, 2015 | 15.01 | 15.17 | 14.71 | 15.05 | 11,977 | -0.22(-1.44%) |
Mar 09, 2015 | 15.00 | 15.32 | 14.90 | 15.27 | 6,591 | +0.28(+1.87%) |
Mar 06, 2015 | 14.95 | 15.12 | 14.66 | 14.99 | 21,347 | +0.24(+1.63%) |
Mar 05, 2015 | 14.75 | 14.88 | 14.66 | 14.75 | 7,439 | +0.11(+0.75%) |
Mar 04, 2015 | 14.50 | 14.88 | 14.30 | 14.64 | 12,526 | +0.31(+2.16%) |
Mar 03, 2015 | 14.30 | 14.50 | 14.25 | 14.33 | 9,094 | -0.04(-0.28%) |