Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.85 | 10.90 | 10.53 | 10.80 | 944,553 | +0.26(+2.47%) |
Oct 29, 2015 | 10.31 | 10.63 | 10.31 | 10.54 | 641,535 | +0.16(+1.54%) |
Oct 28, 2015 | 10.02 | 10.44 | 9.920 | 10.38 | 1,184,602 | +0.43(+4.32%) |
Oct 27, 2015 | 10.30 | 10.63 | 9.890 | 9.950 | 1,934,640 | -0.71(-6.66%) |
Oct 26, 2015 | 10.82 | 11.08 | 10.65 | 10.66 | 1,152,159 | -0.20(-1.84%) |
Oct 23, 2015 | 11.22 | 11.29 | 10.68 | 10.86 | 1,332,515 | -0.29(-2.64%) |
Oct 22, 2015 | 11.09 | 11.32 | 11.04 | 11.15 | 730,664 | +0.10(+0.95%) |
Oct 21, 2015 | 11.19 | 11.44 | 11.03 | 11.05 | 671,566 | -0.11(-0.99%) |
Oct 20, 2015 | 11.48 | 11.50 | 11.08 | 11.16 | 741,294 | -0.28(-2.45%) |
Oct 19, 2015 | 11.36 | 11.58 | 11.20 | 11.44 | 1,015,632 | +0.06(+0.53%) |
Oct 16, 2015 | 11.46 | 11.61 | 11.18 | 11.38 | 714,410 | -0.05(-0.44%) |
Oct 15, 2015 | 11.36 | 11.69 | 11.08 | 11.43 | 1,099,012 | +0.16(+1.42%) |
Oct 14, 2015 | 11.38 | 11.79 | 11.24 | 11.27 | 975,074 | -0.15(-1.31%) |
Oct 13, 2015 | 11.76 | 11.95 | 11.41 | 11.42 | 1,101,045 | -0.34(-2.89%) |
Oct 12, 2015 | 11.99 | 12.10 | 11.71 | 11.76 | 658,760 | -0.18(-1.47%) |
Oct 09, 2015 | 11.93 | 12.08 | 11.75 | 11.94 | 759,351 | +0.01(+0.04%) |
Oct 08, 2015 | 11.66 | 11.95 | 11.53 | 11.93 | 831,495 | +0.25(+2.14%) |
Oct 07, 2015 | 11.47 | 11.68 | 11.35 | 11.68 | 1,119,715 | +0.22(+1.96%) |
Oct 06, 2015 | 11.54 | 11.69 | 11.15 | 11.46 | 1,411,756 | -0.12(-0.99%) |
Oct 05, 2015 | 11.30 | 11.65 | 11.13 | 11.57 | 1,766,766 | +0.22(+1.94%) |
Oct 02, 2015 | 11.00 | 11.36 | 10.86 | 11.35 | 2,875,068 | +0.24(+2.16%) |
Oct 01, 2015 | 12.22 | 12.29 | 10.90 | 11.11 | 5,929,287 | -1.82(-14.04%) |
Sep 30, 2015 | 12.66 | 13.38 | 12.52 | 12.93 | 4,249,038 | -1.01(-7.28%) |
Sep 29, 2015 | 13.76 | 14.04 | 13.63 | 13.94 | 1,492,712 | +0.23(+1.68%) |
Sep 28, 2015 | 14.45 | 14.52 | 13.62 | 13.71 | 1,306,261 | -0.73(-5.06%) |
Sep 25, 2015 | 14.95 | 15.01 | 14.39 | 14.44 | 906,482 | -0.30(-2.04%) |
Sep 24, 2015 | 15.09 | 15.19 | 14.65 | 14.74 | 911,332 | -0.50(-3.28%) |
Sep 23, 2015 | 15.27 | 15.44 | 15.02 | 15.24 | 1,423,019 | +0.07(+0.46%) |
Sep 22, 2015 | 14.57 | 15.21 | 14.48 | 15.17 | 2,485,465 | +0.39(+2.64%) |
Sep 21, 2015 | 14.48 | 14.89 | 14.47 | 14.78 | 822,770 | +0.38(+2.64%) |
Sep 18, 2015 | 14.55 | 14.77 | 14.39 | 14.40 | 1,086,090 | -0.39(-2.64%) |
Sep 17, 2015 | 14.63 | 15.00 | 14.07 | 14.79 | 887,422 | +0.08(+0.54%) |
Sep 16, 2015 | 13.89 | 14.75 | 13.85 | 14.71 | 788,789 | +0.89(+6.44%) |
Sep 15, 2015 | 14.02 | 14.03 | 13.73 | 13.82 | 906,082 | -0.20(-1.43%) |
Sep 14, 2015 | 13.87 | 14.08 | 13.71 | 14.02 | 600,716 | +0.15(+1.08%) |
Sep 11, 2015 | 13.71 | 13.97 | 13.67 | 13.87 | 604,788 | +0.08(+0.58%) |
Sep 10, 2015 | 13.70 | 14.03 | 13.63 | 13.79 | 843,660 | +0.01(+0.07%) |
Sep 09, 2015 | 13.85 | 13.97 | 13.63 | 13.78 | 1,456,382 | -0.19(-1.36%) |
Sep 08, 2015 | 14.15 | 14.15 | 13.79 | 13.97 | 829,449 | +0.10(+0.72%) |
Sep 04, 2015 | 13.92 | 13.87 | 13.87 | 13.87 | 853,200 | -0.28(-1.98%) |
Sep 03, 2015 | 14.25 | 14.48 | 14.03 | 14.15 | 660,208 | -0.04(-0.28%) |
Sep 02, 2015 | 14.32 | 14.37 | 13.96 | 14.19 | 763,169 | +0.11(+0.78%) |
Sep 01, 2015 | 14.42 | 14.55 | 13.95 | 14.08 | 1,108,240 | -0.65(-4.41%) |
Aug 31, 2015 | 14.47 | 14.79 | 14.30 | 14.73 | 1,162,558 | +0.21(+1.45%) |
Aug 28, 2015 | 14.05 | 14.73 | 13.95 | 14.52 | 1,123,624 | +0.37(+2.61%) |
Aug 27, 2015 | 14.11 | 14.17 | 13.75 | 14.15 | 1,498,127 | +0.16(+1.11%) |
Aug 26, 2015 | 13.58 | 14.06 | 13.34 | 13.99 | 1,622,742 | +0.75(+5.70%) |
Aug 25, 2015 | 13.76 | 13.96 | 13.22 | 13.24 | 983,949 | -0.12(-0.90%) |
Aug 24, 2015 | 13.51 | 13.97 | 13.27 | 13.36 | 3,026,425 | -0.83(-5.85%) |
Aug 21, 2015 | 14.15 | 15.49 | 13.79 | 14.19 | 2,038,933 | -0.18(-1.25%) |
Aug 20, 2015 | 14.71 | 14.84 | 14.35 | 14.37 | 1,126,159 | -0.45(-3.04%) |
Aug 19, 2015 | 14.62 | 14.90 | 14.42 | 14.82 | 1,114,752 | +0.16(+1.09%) |
Aug 18, 2015 | 14.86 | 15.17 | 14.58 | 14.66 | 1,121,138 | -0.16(-1.08%) |
Aug 17, 2015 | 15.00 | 15.02 | 14.68 | 14.82 | 1,355,762 | -0.21(-1.40%) |
Aug 14, 2015 | 15.16 | 15.43 | 14.95 | 15.03 | 1,328,370 | -0.09(-0.60%) |
Aug 13, 2015 | 15.13 | 15.39 | 14.96 | 15.12 | 1,260,634 | +0.12(+0.80%) |
Aug 12, 2015 | 15.30 | 15.35 | 14.61 | 15.00 | 1,994,909 | -0.60(-3.85%) |
Aug 11, 2015 | 15.24 | 15.73 | 15.24 | 15.60 | 1,213,760 | +0.24(+1.56%) |
Aug 10, 2015 | 15.18 | 15.57 | 15.07 | 15.36 | 1,326,766 | +0.31(+2.06%) |
Aug 07, 2015 | 14.90 | 15.08 | 14.77 | 15.05 | 1,144,714 | +0.13(+0.87%) |
Aug 06, 2015 | 15.09 | 15.23 | 14.73 | 14.92 | 856,196 | -0.11(-0.73%) |
Aug 05, 2015 | 15.08 | 15.47 | 15.00 | 15.03 | 1,193,356 | +0.06(+0.40%) |
Aug 04, 2015 | 15.08 | 15.27 | 14.94 | 14.97 | 1,370,863 | -0.06(-0.40%) |
Aug 03, 2015 | 15.82 | 15.86 | 14.78 | 15.03 | 1,314,859 | -0.70(-4.45%) |
Jul 31, 2015 | 15.38 | 15.77 | 15.23 | 15.73 | 1,873,322 | +0.25(+1.61%) |
Jul 30, 2015 | 13.37 | 15.50 | 13.31 | 15.48 | 4,999,303 | +1.35(+9.55%) |
Jul 29, 2015 | 13.96 | 14.17 | 13.80 | 14.13 | 1,100,589 | +0.19(+1.36%) |
Jul 28, 2015 | 13.61 | 14.00 | 13.60 | 13.94 | 1,014,085 | +0.35(+2.58%) |
Jul 27, 2015 | 14.00 | 14.12 | 13.51 | 13.59 | 1,325,412 | -0.58(-4.09%) |
Jul 24, 2015 | 14.21 | 14.33 | 14.11 | 14.17 | 1,244,744 | -0.07(-0.49%) |
Jul 23, 2015 | 14.47 | 14.54 | 14.18 | 14.24 | 1,488,869 | -0.20(-1.39%) |
Jul 22, 2015 | 14.46 | 14.64 | 14.38 | 14.44 | 650,617 | -0.02(-0.14%) |
Jul 21, 2015 | 14.35 | 14.71 | 14.26 | 14.46 | 1,144,828 | +0.09(+0.63%) |
Jul 20, 2015 | 14.71 | 14.81 | 14.29 | 14.37 | 1,073,753 | -0.31(-2.11%) |
Jul 17, 2015 | 15.12 | 15.15 | 14.67 | 14.68 | 816,943 | -0.45(-2.97%) |
Jul 16, 2015 | 15.08 | 15.18 | 14.95 | 15.13 | 975,283 | +0.10(+0.67%) |
Jul 15, 2015 | 15.17 | 15.19 | 14.95 | 15.03 | 1,028,745 | -0.09(-0.60%) |
Jul 14, 2015 | 15.15 | 15.11 | 14.83 | 15.12 | 1,540,653 | +0.01(+0.07%) |
Jul 13, 2015 | 14.68 | 15.16 | 14.68 | 15.11 | 920,617 | +0.52(+3.56%) |
Jul 10, 2015 | 14.62 | 14.80 | 14.57 | 14.59 | 1,192,434 | +0.15(+1.04%) |
Jul 09, 2015 | 14.44 | 14.71 | 14.34 | 14.44 | 1,042,223 | +0.14(+0.98%) |
Jul 08, 2015 | 14.59 | 14.72 | 14.19 | 14.30 | 1,077,329 | -0.42(-2.85%) |
Jul 07, 2015 | 14.64 | 14.74 | 14.30 | 14.72 | 699,577 | +0.13(+0.89%) |
Jul 06, 2015 | 14.51 | 14.88 | 14.46 | 14.59 | 858,130 | -0.01(-0.07%) |
Jul 02, 2015 | 14.63 | 14.60 | 14.60 | 14.60 | 816,800 | -0.06(-0.41%) |
Jul 01, 2015 | 14.80 | 14.95 | 14.59 | 14.66 | 1,122,109 | -0.05(-0.34%) |
Jun 30, 2015 | 14.88 | 14.92 | 14.66 | 14.71 | 1,050,463 | -0.03(-0.20%) |
Jun 29, 2015 | 14.76 | 15.02 | 14.63 | 14.74 | 1,210,825 | -0.22(-1.47%) |
Jun 26, 2015 | 15.01 | 15.43 | 14.91 | 14.96 | 2,510,566 | +0.03(+0.20%) |
Jun 25, 2015 | 14.80 | 15.02 | 14.74 | 14.93 | 2,560,386 | +0.20(+1.36%) |
Jun 24, 2015 | 15.00 | 15.00 | 14.66 | 14.73 | 1,604,915 | -0.27(-1.80%) |
Jun 23, 2015 | 15.19 | 15.25 | 14.97 | 15.00 | 1,064,180 | -0.19(-1.25%) |
Jun 22, 2015 | 15.07 | 15.24 | 15.04 | 15.19 | 937,015 | +0.20(+1.33%) |
Jun 19, 2015 | 15.31 | 15.31 | 14.99 | 14.99 | 1,802,747 | -0.27(-1.77%) |
Jun 18, 2015 | 15.18 | 15.37 | 15.02 | 15.26 | 1,231,814 | +0.09(+0.59%) |
Jun 17, 2015 | 15.57 | 15.57 | 15.12 | 15.17 | 1,102,677 | -0.32(-2.07%) |
Jun 16, 2015 | 15.28 | 15.55 | 15.28 | 15.49 | 779,531 | +0.13(+0.85%) |
Jun 15, 2015 | 15.09 | 15.42 | 15.01 | 15.36 | 996,754 | +0.14(+0.92%) |
Jun 12, 2015 | 15.28 | 15.44 | 15.21 | 15.22 | 517,375 | -0.12(-0.78%) |
Jun 11, 2015 | 15.52 | 15.56 | 15.31 | 15.34 | 775,859 | -0.13(-0.84%) |
Jun 10, 2015 | 15.09 | 15.53 | 15.07 | 15.47 | 1,592,113 | +0.40(+2.65%) |
Jun 09, 2015 | 15.01 | 15.16 | 14.78 | 15.07 | 750,161 | +0.08(+0.50%) |
Jun 08, 2015 | 15.02 | 15.04 | 14.82 | 14.99 | 1,165,767 | -0.06(-0.37%) |
Jun 05, 2015 | 14.90 | 15.06 | 14.80 | 15.05 | 1,322,703 | +0.05(+0.33%) |
Jun 04, 2015 | 15.24 | 15.35 | 14.97 | 15.00 | 1,214,879 | -0.31(-2.02%) |
Jun 03, 2015 | 15.08 | 15.38 | 14.93 | 15.31 | 1,552,698 | +0.28(+1.83%) |
Jun 02, 2015 | 15.08 | 15.22 | 14.98 | 15.04 | 1,037,577 | -0.15(-1.02%) |
Jun 01, 2015 | 15.12 | 15.25 | 14.97 | 15.19 | 807,255 | +0.15(+1.00%) |
May 29, 2015 | 15.09 | 15.25 | 14.94 | 15.04 | 1,342,494 | -0.10(-0.66%) |
May 28, 2015 | 15.48 | 15.62 | 15.09 | 15.14 | 1,739,108 | -0.33(-2.13%) |
May 27, 2015 | 15.31 | 15.49 | 15.17 | 15.47 | 1,891,390 | +0.15(+0.98%) |
May 26, 2015 | 15.65 | 15.77 | 15.23 | 15.32 | 1,243,286 | -0.40(-2.54%) |
May 22, 2015 | 15.61 | 15.72 | 15.72 | 15.72 | 1,289,000 | +0.14(+0.90%) |
May 21, 2015 | 15.84 | 15.91 | 15.21 | 15.58 | 1,690,130 | -0.30(-1.89%) |
May 20, 2015 | 15.85 | 15.96 | 15.60 | 15.88 | 1,492,618 | +0.01(+0.06%) |
May 19, 2015 | 15.94 | 16.03 | 15.75 | 15.87 | 2,292,160 | +0.02(+0.13%) |
May 18, 2015 | 15.80 | 15.98 | 15.62 | 15.85 | 2,153,069 | +0.06(+0.38%) |
May 15, 2015 | 15.30 | 16.03 | 15.25 | 15.79 | 2,363,925 | +0.50(+3.27%) |
May 14, 2015 | 15.19 | 15.39 | 14.91 | 15.29 | 3,556,762 | +0.75(+5.16%) |
May 13, 2015 | 14.32 | 14.65 | 14.25 | 14.54 | 2,091,811 | +0.20(+1.39%) |
May 12, 2015 | 14.16 | 14.37 | 14.06 | 14.34 | 1,613,506 | +0.07(+0.49%) |
May 11, 2015 | 14.08 | 14.32 | 13.96 | 14.27 | 1,649,612 | +0.25(+1.78%) |
May 08, 2015 | 13.30 | 14.33 | 13.24 | 14.02 | 2,567,834 | +0.83(+6.29%) |
May 07, 2015 | 13.08 | 13.34 | 12.99 | 13.19 | 1,193,502 | +0.08(+0.61%) |
May 06, 2015 | 13.40 | 13.45 | 12.97 | 13.11 | 1,158,230 | -0.24(-1.80%) |
May 05, 2015 | 13.42 | 13.60 | 13.21 | 13.35 | 888,428 | -0.14(-1.04%) |
May 04, 2015 | 13.02 | 13.53 | 12.93 | 13.49 | 1,414,528 | +0.56(+4.33%) |
May 01, 2015 | 13.19 | 13.26 | 12.77 | 12.93 | 1,091,384 | -0.27(-2.05%) |
Apr 30, 2015 | 13.23 | 13.40 | 13.05 | 13.20 | 1,881,057 | -0.20(-1.49%) |
Apr 29, 2015 | 13.38 | 13.51 | 13.26 | 13.40 | 1,342,488 | -0.09(-0.67%) |
Apr 28, 2015 | 13.42 | 13.54 | 13.24 | 13.49 | 1,454,847 | +0.12(+0.90%) |
Apr 27, 2015 | 13.00 | 13.40 | 12.95 | 13.37 | 1,235,357 | +0.40(+3.08%) |
Apr 24, 2015 | 13.00 | 13.06 | 12.87 | 12.97 | 893,845 | +0.00(+0.00%) |
Apr 23, 2015 | 12.76 | 13.08 | 12.67 | 12.97 | 1,162,510 | +0.23(+1.81%) |
Apr 22, 2015 | 12.61 | 12.77 | 12.36 | 12.74 | 1,102,610 | +0.11(+0.87%) |
Apr 21, 2015 | 12.60 | 12.64 | 12.43 | 12.63 | 1,204,904 | +0.08(+0.64%) |
Apr 20, 2015 | 12.18 | 12.58 | 12.12 | 12.55 | 955,001 | +0.40(+3.29%) |
Apr 17, 2015 | 12.40 | 12.45 | 12.12 | 12.15 | 783,792 | -0.32(-2.57%) |
Apr 16, 2015 | 12.29 | 12.51 | 12.23 | 12.47 | 603,877 | +0.17(+1.38%) |
Apr 15, 2015 | 12.32 | 12.42 | 12.28 | 12.30 | 883,306 | -0.02(-0.16%) |
Apr 14, 2015 | 12.37 | 12.44 | 12.25 | 12.32 | 858,952 | -0.09(-0.73%) |
Apr 13, 2015 | 12.41 | 12.62 | 12.36 | 12.41 | 658,077 | -0.02(-0.16%) |
Apr 10, 2015 | 12.44 | 12.54 | 12.29 | 12.43 | 533,512 | +0.05(+0.40%) |
Apr 09, 2015 | 12.33 | 12.54 | 12.32 | 12.38 | 855,143 | +0.08(+0.65%) |
Apr 08, 2015 | 12.22 | 12.40 | 12.08 | 12.30 | 1,403,872 | +0.03(+0.24%) |
Apr 07, 2015 | 12.15 | 12.31 | 12.11 | 12.27 | 614,656 | +0.15(+1.24%) |
Apr 06, 2015 | 11.94 | 12.29 | 11.94 | 12.12 | 777,339 | +0.14(+1.17%) |
Apr 02, 2015 | 11.92 | 11.98 | 11.98 | 11.98 | 644,300 | +0.05(+0.42%) |
Apr 01, 2015 | 11.75 | 11.94 | 11.55 | 11.93 | 983,110 | +0.12(+1.02%) |
Mar 31, 2015 | 11.63 | 11.94 | 11.54 | 11.81 | 1,011,411 | +0.11(+0.94%) |
Mar 30, 2015 | 11.62 | 12.01 | 11.60 | 11.70 | 773,668 | +0.08(+0.69%) |
Mar 27, 2015 | 11.39 | 11.65 | 11.35 | 11.62 | 1,074,518 | +0.20(+1.75%) |
Mar 26, 2015 | 11.91 | 11.99 | 11.40 | 11.42 | 1,150,776 | -0.55(-4.59%) |
Mar 25, 2015 | 12.20 | 12.24 | 11.96 | 11.97 | 1,034,839 | -0.24(-1.97%) |
Mar 24, 2015 | 12.25 | 12.29 | 12.18 | 12.21 | 941,735 | +0.01(+0.04%) |
Mar 23, 2015 | 12.04 | 12.24 | 11.96 | 12.21 | 1,059,261 | +0.12(+1.03%) |
Mar 20, 2015 | 11.99 | 12.51 | 11.84 | 12.08 | 2,416,688 | +0.15(+1.26%) |
Mar 19, 2015 | 11.82 | 11.98 | 11.75 | 11.93 | 946,231 | +0.12(+1.06%) |
Mar 18, 2015 | 11.68 | 11.88 | 11.53 | 11.80 | 873,204 | +0.12(+1.07%) |
Mar 17, 2015 | 11.63 | 11.73 | 11.52 | 11.68 | 1,055,892 | +0.01(+0.09%) |
Mar 16, 2015 | 11.88 | 11.90 | 11.63 | 11.67 | 1,653,379 | -0.20(-1.68%) |
Mar 13, 2015 | 11.88 | 11.93 | 11.76 | 11.87 | 1,785,393 | -0.06(-0.50%) |
Mar 12, 2015 | 11.57 | 11.97 | 11.52 | 11.93 | 2,192,768 | +0.42(+3.65%) |
Mar 11, 2015 | 11.19 | 11.59 | 11.14 | 11.51 | 1,754,764 | +0.31(+2.77%) |
Mar 10, 2015 | 11.36 | 11.41 | 11.07 | 11.20 | 1,587,928 | -0.24(-2.10%) |
Mar 09, 2015 | 11.80 | 11.81 | 11.35 | 11.44 | 1,449,778 | +0.06(+0.53%) |
Mar 06, 2015 | 11.53 | 11.55 | 11.29 | 11.38 | 1,632,417 | -0.07(-0.61%) |
Mar 05, 2015 | 11.53 | 11.67 | 11.41 | 11.45 | 1,480,472 | -0.07(-0.61%) |
Mar 04, 2015 | 11.28 | 11.59 | 11.30 | 11.52 | 1,404,036 | +0.22(+1.95%) |
Mar 03, 2015 | 11.17 | 11.42 | 11.16 | 11.30 | 1,281,405 | +0.12(+1.07%) |
Mar 02, 2015 | 11.10 | 11.33 | 10.80 | 11.18 | 1,711,484 | +0.03(+0.27%) |
Feb 27, 2015 | 10.49 | 11.35 | 10.25 | 11.15 | 4,796,634 | +0.46(+4.30%) |
Feb 26, 2015 | 10.67 | 10.79 | 10.60 | 10.69 | 1,745,885 | +0.05(+0.47%) |
Feb 25, 2015 | 10.35 | 10.72 | 10.33 | 10.64 | 1,009,843 | +0.18(+1.72%) |
Feb 24, 2015 | 10.51 | 10.59 | 10.27 | 10.46 | 949,027 | -0.02(-0.19%) |
Feb 23, 2015 | 10.68 | 10.72 | 10.33 | 10.48 | 1,030,360 | -0.27(-2.51%) |
Feb 20, 2015 | 11.01 | 11.05 | 10.73 | 10.75 | 849,374 | -0.26(-2.36%) |
Feb 19, 2015 | 11.04 | 11.28 | 10.98 | 11.01 | 1,086,529 | +0.03(+0.27%) |
Feb 18, 2015 | 10.66 | 11.02 | 10.66 | 10.98 | 1,713,407 | +0.28(+2.62%) |
Feb 17, 2015 | 10.67 | 10.81 | 10.67 | 10.70 | 535,129 | +0.08(+0.75%) |
Feb 13, 2015 | 10.58 | 10.62 | 10.62 | 10.62 | 525,900 | +0.04(+0.38%) |
Feb 12, 2015 | 10.64 | 10.79 | 10.53 | 10.58 | 676,410 | +0.03(+0.28%) |
Feb 11, 2015 | 10.44 | 10.62 | 10.29 | 10.55 | 1,007,585 | +0.10(+0.96%) |
Feb 10, 2015 | 10.57 | 10.62 | 10.37 | 10.45 | 644,310 | -0.08(-0.76%) |
Feb 09, 2015 | 10.74 | 10.75 | 10.47 | 10.53 | 871,754 | -0.23(-2.14%) |
Feb 06, 2015 | 10.84 | 10.89 | 10.72 | 10.76 | 730,339 | -0.08(-0.69%) |
Feb 05, 2015 | 10.65 | 10.90 | 10.60 | 10.84 | 891,351 | +0.20(+1.88%) |
Feb 04, 2015 | 10.79 | 10.86 | 10.59 | 10.63 | 514,130 | -0.15(-1.44%) |
Feb 03, 2015 | 10.78 | 10.95 | 10.67 | 10.79 | 618,648 | +0.09(+0.84%) |
Feb 02, 2015 | 10.63 | 10.74 | 10.58 | 10.70 | 898,499 | +0.10(+0.94%) |
Jan 30, 2015 | 10.65 | 10.72 | 10.55 | 10.60 | 1,136,597 | -0.17(-1.58%) |
Jan 29, 2015 | 10.79 | 10.90 | 10.71 | 10.77 | 715,600 | +0.03(+0.28%) |
Jan 28, 2015 | 10.63 | 10.82 | 10.55 | 10.74 | 880,450 | +0.14(+1.32%) |
Jan 27, 2015 | 10.56 | 10.64 | 10.50 | 10.60 | 768,903 | -0.01(-0.09%) |
Jan 26, 2015 | 10.70 | 10.73 | 10.50 | 10.61 | 796,953 | -0.16(-1.49%) |
Jan 23, 2015 | 10.78 | 10.90 | 10.69 | 10.77 | 722,105 | +0.00(+0.00%) |
Jan 22, 2015 | 10.76 | 10.96 | 10.73 | 10.77 | 710,983 | +0.03(+0.28%) |
Jan 21, 2015 | 10.81 | 10.89 | 10.68 | 10.74 | 610,785 | -0.11(-1.01%) |
Jan 20, 2015 | 10.97 | 10.97 | 10.80 | 10.85 | 892,235 | -0.10(-0.87%) |
Jan 16, 2015 | 10.75 | 11.01 | 10.71 | 10.95 | 1,507,969 | +0.14(+1.34%) |
Jan 15, 2015 | 11.05 | 11.11 | 10.76 | 10.80 | 987,300 | -0.24(-2.17%) |
Jan 14, 2015 | 10.87 | 11.09 | 10.84 | 11.04 | 1,391,535 | +0.06(+0.55%) |
Jan 13, 2015 | 11.17 | 11.31 | 10.87 | 10.98 | 859,151 | -0.16(-1.44%) |
Jan 12, 2015 | 11.19 | 11.26 | 11.12 | 11.14 | 856,679 | -0.04(-0.36%) |
Jan 09, 2015 | 11.50 | 11.70 | 10.97 | 11.18 | 2,401,254 | -0.64(-5.41%) |
Jan 08, 2015 | 11.75 | 11.93 | 11.63 | 11.82 | 1,325,854 | +0.12(+1.03%) |
Jan 07, 2015 | 12.17 | 12.27 | 11.68 | 11.70 | 1,300,653 | -0.38(-3.15%) |
Jan 06, 2015 | 12.62 | 12.78 | 12.05 | 12.08 | 1,109,420 | -0.53(-4.20%) |
Jan 05, 2015 | 12.49 | 12.65 | 12.36 | 12.61 | 831,821 | +0.12(+0.96%) |
Jan 02, 2015 | 12.56 | 12.60 | 12.25 | 12.49 | 719,381 | +0.00(+0.00%) |
Dec 31, 2014 | 12.47 | 12.49 | 12.49 | 12.49 | 607,600 | +0.02(+0.16%) |
Dec 30, 2014 | 12.55 | 12.56 | 12.42 | 12.47 | 480,132 | -0.08(-0.64%) |
Dec 29, 2014 | 12.44 | 12.63 | 12.44 | 12.55 | 444,231 | +0.08(+0.64%) |
Dec 26, 2014 | 12.41 | 12.57 | 12.37 | 12.47 | 337,667 | +0.10(+0.81%) |
Dec 24, 2014 | 12.34 | 12.37 | 12.37 | 12.37 | 530,900 | +0.04(+0.32%) |
Dec 23, 2014 | 12.18 | 12.51 | 12.14 | 12.33 | 713,594 | +0.17(+1.40%) |
Dec 22, 2014 | 12.08 | 12.19 | 11.95 | 12.16 | 893,376 | +0.06(+0.54%) |
Dec 19, 2014 | 12.27 | 12.32 | 11.96 | 12.10 | 2,602,856 | -0.21(-1.75%) |
Dec 18, 2014 | 12.45 | 12.49 | 12.09 | 12.31 | 842,900 | +0.00(+0.00%) |
Dec 17, 2014 | 12.39 | 12.53 | 12.22 | 12.31 | 1,102,037 | -0.06(-0.49%) |
Dec 16, 2014 | 13.11 | 13.15 | 12.35 | 12.37 | 2,154,349 | +0.21(+1.73%) |
Dec 15, 2014 | 12.37 | 12.37 | 12.10 | 12.16 | 757,869 | +0.03(+0.25%) |
Dec 12, 2014 | 11.99 | 12.26 | 11.98 | 12.13 | 851,145 | -0.03(-0.25%) |
Dec 11, 2014 | 12.47 | 12.63 | 12.13 | 12.16 | 919,481 | -0.23(-1.86%) |
Dec 10, 2014 | 12.75 | 12.90 | 12.31 | 12.39 | 1,270,440 | -0.57(-4.40%) |
Dec 09, 2014 | 12.84 | 12.98 | 12.78 | 12.96 | 621,553 | -0.01(-0.08%) |
Dec 08, 2014 | 12.89 | 13.22 | 12.86 | 12.97 | 640,318 | +0.08(+0.62%) |
Dec 05, 2014 | 12.93 | 13.00 | 12.81 | 12.89 | 1,013,799 | -0.07(-0.54%) |
Dec 04, 2014 | 13.02 | 13.03 | 12.83 | 12.96 | 581,482 | -0.04(-0.31%) |
Dec 03, 2014 | 13.00 | 13.22 | 12.99 | 13.00 | 458,966 | -0.03(-0.23%) |
Dec 02, 2014 | 12.93 | 13.08 | 12.86 | 13.03 | 452,788 | +0.09(+0.70%) |
Dec 01, 2014 | 13.20 | 13.20 | 12.94 | 12.94 | 785,315 | -0.34(-2.56%) |
Nov 28, 2014 | 13.30 | 13.47 | 13.19 | 13.28 | 294,833 | -0.01(-0.08%) |
Nov 26, 2014 | 13.18 | 13.29 | 13.29 | 13.29 | 722,900 | +0.27(+2.07%) |
Nov 25, 2014 | 13.03 | 13.07 | 12.92 | 13.02 | 544,431 | +0.05(+0.39%) |
Nov 24, 2014 | 12.81 | 13.00 | 12.73 | 12.97 | 590,217 | +0.17(+1.33%) |
Nov 21, 2014 | 12.97 | 13.02 | 12.79 | 12.80 | 613,870 | +0.01(+0.08%) |
Nov 20, 2014 | 12.35 | 12.84 | 12.35 | 12.79 | 729,251 | +0.39(+3.15%) |
Nov 19, 2014 | 12.38 | 12.51 | 12.36 | 12.40 | 457,753 | -0.02(-0.16%) |
Nov 18, 2014 | 12.40 | 12.44 | 12.27 | 12.42 | 790,588 | +0.03(+0.24%) |
Nov 17, 2014 | 12.53 | 12.65 | 12.35 | 12.39 | 575,135 | -0.15(-1.20%) |
Nov 14, 2014 | 12.50 | 12.59 | 12.45 | 12.54 | 780,437 | +0.03(+0.24%) |
Nov 13, 2014 | 12.65 | 12.69 | 12.42 | 12.51 | 710,517 | -0.09(-0.71%) |
Nov 12, 2014 | 12.56 | 12.65 | 12.47 | 12.60 | 694,151 | +0.01(+0.08%) |
Nov 11, 2014 | 12.56 | 12.68 | 12.49 | 12.59 | 723,222 | +0.02(+0.16%) |
Nov 10, 2014 | 12.38 | 12.58 | 12.34 | 12.57 | 959,495 | +0.17(+1.37%) |
Nov 07, 2014 | 12.50 | 12.55 | 12.34 | 12.40 | 1,149,372 | -0.11(-0.88%) |
Nov 06, 2014 | 12.30 | 12.53 | 12.23 | 12.51 | 1,227,029 | +0.29(+2.37%) |
Nov 05, 2014 | 11.86 | 12.29 | 11.63 | 12.22 | 1,861,784 | +0.73(+6.35%) |
Nov 04, 2014 | 11.47 | 11.55 | 11.40 | 11.49 | 868,393 | -0.05(-0.43%) |