Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.980 | 10.03 | 9.780 | 10.03 | 41,829 | +0.07(+0.70%) |
Mar 30, 2016 | 9.960 | 10.00 | 9.847 | 9.960 | 35,377 | +0.06(+0.61%) |
Mar 29, 2016 | 9.920 | 10.00 | 9.700 | 9.900 | 46,015 | -0.16(-1.59%) |
Mar 28, 2016 | 9.550 | 10.06 | 9.550 | 10.06 | 30,441 | +0.55(+5.78%) |
Mar 24, 2016 | 9.260 | 9.510 | 9.510 | 9.510 | 12,800 | -0.01(-0.11%) |
Mar 23, 2016 | 9.360 | 9.620 | 9.335 | 9.520 | 34,948 | +0.14(+1.49%) |
Mar 22, 2016 | 9.450 | 9.530 | 9.265 | 9.380 | 18,056 | -0.13(-1.37%) |
Mar 21, 2016 | 9.460 | 9.700 | 9.460 | 9.510 | 16,251 | -0.09(-0.94%) |
Mar 18, 2016 | 9.460 | 9.630 | 9.410 | 9.600 | 21,832 | +0.17(+1.80%) |
Mar 17, 2016 | 9.330 | 9.500 | 9.250 | 9.430 | 24,641 | +0.12(+1.29%) |
Mar 16, 2016 | 9.280 | 9.450 | 9.210 | 9.310 | 11,358 | +0.06(+0.65%) |
Mar 15, 2016 | 9.280 | 9.360 | 9.210 | 9.250 | 25,941 | -0.14(-1.49%) |
Mar 14, 2016 | 9.380 | 9.540 | 9.375 | 9.390 | 18,715 | -0.13(-1.37%) |
Mar 11, 2016 | 9.550 | 9.645 | 9.500 | 9.520 | 18,833 | +0.07(+0.74%) |
Mar 10, 2016 | 9.510 | 9.663 | 9.390 | 9.450 | 29,447 | -0.06(-0.63%) |
Mar 09, 2016 | 9.420 | 9.670 | 9.300 | 9.510 | 53,991 | +0.19(+2.04%) |
Mar 08, 2016 | 9.240 | 9.390 | 9.130 | 9.320 | 73,291 | +0.04(+0.43%) |
Mar 07, 2016 | 8.880 | 9.340 | 8.820 | 9.280 | 36,570 | +0.33(+3.69%) |
Mar 04, 2016 | 8.630 | 8.820 | 8.630 | 8.950 | 34,176 | +0.38(+4.43%) |
Mar 03, 2016 | 8.400 | 8.670 | 8.392 | 8.570 | 39,925 | +0.16(+1.90%) |
Mar 02, 2016 | 8.310 | 8.440 | 8.110 | 8.410 | 51,781 | +0.13(+1.57%) |
Mar 01, 2016 | 8.110 | 8.340 | 8.000 | 8.280 | 25,619 | +0.21(+2.60%) |
Feb 29, 2016 | 8.210 | 8.340 | 8.040 | 8.070 | 87,997 | -0.12(-1.47%) |
Feb 26, 2016 | 8.150 | 8.320 | 8.150 | 8.190 | 32,726 | +0.07(+0.86%) |
Feb 25, 2016 | 8.060 | 8.230 | 8.000 | 8.120 | 46,572 | +0.08(+1.00%) |
Feb 24, 2016 | 7.860 | 8.040 | 7.860 | 8.040 | 36,146 | +0.13(+1.64%) |
Feb 23, 2016 | 7.870 | 7.940 | 7.870 | 7.910 | 47,655 | +0.05(+0.64%) |
Feb 22, 2016 | 8.150 | 8.150 | 7.860 | 7.860 | 107,866 | -0.27(-3.32%) |
Feb 19, 2016 | 8.310 | 8.440 | 8.100 | 8.130 | 66,162 | -0.18(-2.17%) |
Feb 18, 2016 | 8.160 | 8.380 | 8.050 | 8.310 | 72,217 | -0.05(-0.60%) |
Feb 17, 2016 | 8.250 | 8.389 | 8.250 | 8.360 | 40,486 | +0.12(+1.46%) |
Feb 16, 2016 | 8.420 | 8.685 | 8.240 | 8.240 | 71,077 | -0.18(-2.14%) |
Feb 12, 2016 | 8.360 | 8.420 | 8.420 | 8.420 | 25,100 | +0.10(+1.20%) |
Feb 11, 2016 | 8.250 | 8.380 | 8.250 | 8.320 | 80,833 | -0.06(-0.72%) |
Feb 10, 2016 | 8.380 | 8.422 | 8.255 | 8.380 | 74,518 | +0.01(+0.12%) |
Feb 09, 2016 | 8.350 | 8.382 | 8.250 | 8.370 | 160,239 | -0.01(-0.12%) |
Feb 08, 2016 | 8.610 | 8.648 | 8.370 | 8.380 | 32,225 | -0.28(-3.23%) |
Feb 05, 2016 | 8.830 | 8.990 | 8.660 | 8.660 | 29,200 | -0.16(-1.81%) |
Feb 04, 2016 | 8.830 | 8.980 | 8.651 | 8.820 | 32,909 | +0.02(+0.23%) |
Feb 03, 2016 | 8.690 | 8.890 | 8.600 | 8.800 | 21,893 | +0.12(+1.38%) |
Feb 02, 2016 | 8.640 | 8.750 | 8.640 | 8.680 | 17,305 | +0.02(+0.23%) |
Feb 01, 2016 | 8.500 | 8.670 | 8.500 | 8.660 | 36,805 | +0.13(+1.52%) |
Jan 29, 2016 | 8.450 | 8.670 | 8.450 | 8.530 | 48,086 | +0.15(+1.79%) |
Jan 28, 2016 | 8.290 | 8.460 | 8.280 | 8.380 | 72,947 | +0.11(+1.33%) |
Jan 27, 2016 | 8.200 | 8.378 | 8.200 | 8.270 | 51,928 | +0.08(+0.98%) |
Jan 26, 2016 | 8.170 | 8.380 | 8.090 | 8.190 | 56,139 | +0.07(+0.86%) |
Jan 25, 2016 | 8.270 | 8.270 | 8.120 | 8.120 | 31,692 | -0.22(-2.64%) |
Jan 22, 2016 | 8.400 | 8.610 | 8.210 | 8.340 | 57,623 | +0.08(+0.97%) |
Jan 21, 2016 | 8.460 | 8.670 | 8.180 | 8.260 | 50,670 | -0.27(-3.17%) |
Jan 20, 2016 | 8.660 | 8.660 | 8.300 | 8.530 | 51,710 | -0.33(-3.72%) |
Jan 19, 2016 | 9.020 | 9.020 | 8.760 | 8.860 | 15,026 | -0.06(-0.67%) |
Jan 15, 2016 | 8.950 | 8.920 | 8.920 | 8.920 | 32,800 | -0.19(-2.09%) |
Jan 14, 2016 | 9.140 | 9.260 | 8.990 | 9.110 | 25,829 | +0.01(+0.11%) |
Jan 13, 2016 | 9.510 | 9.520 | 9.090 | 9.100 | 74,249 | -0.42(-4.41%) |
Jan 12, 2016 | 9.600 | 9.630 | 9.510 | 9.520 | 29,006 | -0.05(-0.52%) |
Jan 11, 2016 | 9.690 | 9.740 | 9.520 | 9.570 | 26,620 | -0.07(-0.73%) |
Jan 08, 2016 | 9.620 | 9.650 | 9.610 | 9.640 | 16,075 | +0.05(+0.52%) |
Jan 07, 2016 | 9.660 | 9.779 | 9.590 | 9.590 | 51,153 | -0.21(-2.14%) |
Jan 06, 2016 | 9.840 | 9.930 | 9.760 | 9.800 | 36,478 | -0.09(-0.91%) |
Jan 05, 2016 | 9.800 | 9.970 | 9.670 | 9.890 | 38,620 | +0.05(+0.51%) |
Jan 04, 2016 | 9.830 | 9.840 | 9.650 | 9.840 | 20,881 | +0.01(+0.10%) |
Dec 31, 2015 | 9.930 | 9.830 | 9.830 | 9.830 | 96,500 | -0.15(-1.50%) |
Dec 30, 2015 | 9.750 | 9.990 | 9.670 | 9.980 | 56,704 | +0.17(+1.68%) |
Dec 29, 2015 | 9.700 | 9.840 | 9.680 | 9.815 | 54,635 | +0.25(+2.67%) |
Dec 28, 2015 | 9.880 | 9.880 | 9.520 | 9.560 | 66,885 | -0.35(-3.53%) |
Dec 24, 2015 | 9.890 | 9.910 | 9.910 | 9.910 | 77,400 | -0.05(-0.50%) |
Dec 23, 2015 | 9.930 | 10.09 | 9.830 | 9.960 | 54,553 | +0.03(+0.30%) |
Dec 22, 2015 | 9.730 | 9.980 | 9.550 | 9.930 | 35,888 | +0.13(+1.33%) |
Dec 21, 2015 | 9.810 | 9.832 | 9.671 | 9.800 | 33,806 | -0.01(-0.10%) |
Dec 18, 2015 | 9.840 | 9.895 | 9.600 | 9.810 | 45,242 | -0.10(-1.01%) |
Dec 17, 2015 | 10.19 | 10.19 | 9.850 | 9.910 | 40,138 | -0.32(-3.13%) |
Dec 16, 2015 | 10.29 | 10.32 | 10.15 | 10.23 | 34,986 | -0.10(-0.97%) |
Dec 15, 2015 | 10.14 | 10.35 | 9.950 | 10.33 | 26,290 | +0.19(+1.87%) |
Dec 14, 2015 | 9.910 | 10.17 | 9.560 | 10.14 | 109,329 | +0.20(+2.01%) |
Dec 11, 2015 | 9.900 | 10.16 | 9.850 | 9.940 | 36,068 | -0.14(-1.39%) |
Dec 10, 2015 | 10.19 | 10.25 | 10.05 | 10.08 | 30,358 | -0.13(-1.32%) |
Dec 09, 2015 | 10.41 | 10.41 | 10.06 | 10.21 | 76,204 | -0.18(-1.68%) |
Dec 08, 2015 | 10.25 | 10.50 | 10.25 | 10.39 | 29,093 | +0.12(+1.17%) |
Dec 07, 2015 | 10.56 | 10.67 | 10.25 | 10.27 | 27,709 | -0.32(-3.02%) |
Dec 04, 2015 | 10.55 | 10.79 | 10.55 | 10.59 | 15,859 | +0.03(+0.28%) |
Dec 03, 2015 | 10.63 | 10.79 | 10.56 | 10.56 | 64,241 | -0.06(-0.56%) |
Dec 02, 2015 | 10.89 | 10.92 | 10.50 | 10.62 | 28,740 | -0.18(-1.67%) |
Dec 01, 2015 | 10.81 | 10.99 | 10.79 | 10.80 | 30,260 | -0.07(-0.64%) |
Nov 30, 2015 | 10.35 | 10.87 | 10.35 | 10.87 | 55,172 | +0.29(+2.74%) |
Nov 27, 2015 | 10.22 | 10.67 | 10.22 | 10.58 | 60,948 | +0.38(+3.73%) |
Nov 25, 2015 | 10.15 | 10.20 | 10.20 | 10.20 | 40,500 | +0.08(+0.79%) |
Nov 24, 2015 | 10.12 | 10.22 | 10.00 | 10.12 | 66,304 | -0.01(-0.10%) |
Nov 23, 2015 | 10.14 | 10.17 | 10.08 | 10.13 | 39,817 | +0.04(+0.40%) |
Nov 20, 2015 | 10.31 | 10.37 | 10.08 | 10.09 | 33,275 | -0.15(-1.46%) |
Nov 19, 2015 | 10.03 | 10.33 | 10.03 | 10.24 | 50,426 | +0.17(+1.69%) |
Nov 18, 2015 | 10.14 | 10.22 | 10.01 | 10.07 | 25,060 | -0.08(-0.79%) |
Nov 17, 2015 | 10.30 | 10.40 | 10.08 | 10.15 | 129,699 | -0.20(-1.93%) |
Nov 16, 2015 | 10.40 | 10.46 | 10.26 | 10.35 | 29,145 | -0.04(-0.38%) |
Nov 13, 2015 | 10.42 | 10.56 | 10.27 | 10.39 | 17,478 | -0.02(-0.19%) |
Nov 12, 2015 | 10.59 | 10.59 | 10.41 | 10.41 | 25,277 | -0.20(-1.89%) |
Nov 11, 2015 | 10.68 | 10.77 | 10.35 | 10.61 | 63,018 | -0.02(-0.19%) |
Nov 10, 2015 | 10.96 | 10.99 | 10.58 | 10.63 | 59,546 | -0.32(-2.92%) |
Nov 09, 2015 | 11.27 | 11.30 | 10.86 | 10.95 | 32,437 | -0.43(-3.78%) |
Nov 06, 2015 | 10.70 | 11.38 | 10.67 | 11.38 | 69,880 | +0.69(+6.45%) |
Nov 05, 2015 | 10.70 | 10.98 | 10.56 | 10.69 | 50,333 | -0.01(-0.09%) |
Nov 04, 2015 | 10.81 | 10.97 | 10.63 | 10.70 | 75,992 | -0.09(-0.83%) |
Nov 03, 2015 | 11.10 | 11.10 | 10.55 | 10.79 | 79,138 | -0.17(-1.55%) |
Nov 02, 2015 | 10.90 | 11.11 | 10.86 | 10.96 | 38,986 | -0.01(-0.09%) |
Oct 30, 2015 | 10.88 | 11.05 | 10.76 | 10.97 | 72,402 | +0.09(+0.83%) |
Oct 29, 2015 | 10.95 | 11.02 | 10.85 | 10.88 | 47,699 | -0.07(-0.68%) |
Oct 28, 2015 | 11.10 | 11.14 | 10.91 | 10.96 | 52,283 | -0.16(-1.48%) |
Oct 27, 2015 | 11.25 | 11.32 | 11.09 | 11.12 | 57,551 | -0.13(-1.16%) |
Oct 26, 2015 | 11.38 | 11.41 | 11.25 | 11.25 | 16,279 | -0.16(-1.40%) |
Oct 23, 2015 | 11.53 | 11.53 | 11.33 | 11.41 | 15,263 | -0.04(-0.35%) |
Oct 22, 2015 | 11.62 | 11.72 | 11.44 | 11.45 | 18,193 | -0.10(-0.87%) |
Oct 21, 2015 | 11.69 | 11.93 | 11.51 | 11.55 | 17,087 | -0.17(-1.45%) |
Oct 20, 2015 | 11.52 | 11.78 | 11.52 | 11.72 | 10,826 | +0.17(+1.47%) |
Oct 19, 2015 | 11.41 | 11.70 | 11.41 | 11.55 | 19,558 | +0.16(+1.40%) |
Oct 16, 2015 | 11.36 | 11.68 | 11.31 | 11.39 | 21,883 | -0.01(-0.09%) |
Oct 15, 2015 | 11.53 | 11.60 | 11.26 | 11.40 | 49,018 | -0.17(-1.47%) |
Oct 14, 2015 | 11.65 | 11.79 | 11.45 | 11.57 | 25,428 | -0.11(-0.94%) |
Oct 13, 2015 | 11.51 | 11.74 | 11.51 | 11.68 | 19,735 | +0.06(+0.52%) |
Oct 12, 2015 | 11.64 | 11.86 | 11.61 | 11.62 | 18,135 | +0.01(+0.09%) |
Oct 09, 2015 | 11.68 | 11.90 | 11.59 | 11.61 | 199,129 | -0.09(-0.77%) |
Oct 08, 2015 | 11.58 | 11.81 | 11.58 | 11.70 | 8,696 | +0.10(+0.86%) |
Oct 07, 2015 | 11.46 | 11.68 | 11.46 | 11.60 | 10,558 | +0.09(+0.78%) |
Oct 06, 2015 | 11.26 | 11.69 | 11.26 | 11.51 | 44,898 | +0.08(+0.70%) |
Oct 05, 2015 | 11.19 | 11.48 | 11.19 | 11.43 | 20,603 | +0.27(+2.42%) |
Oct 02, 2015 | 11.11 | 11.36 | 11.06 | 11.16 | 40,694 | -0.05(-0.45%) |
Oct 01, 2015 | 11.03 | 11.28 | 11.03 | 11.21 | 45,031 | +0.12(+1.08%) |
Sep 30, 2015 | 11.03 | 11.20 | 10.86 | 11.09 | 86,362 | +0.18(+1.65%) |
Sep 29, 2015 | 11.34 | 11.41 | 10.85 | 10.91 | 134,232 | -0.43(-3.79%) |
Sep 28, 2015 | 11.75 | 11.86 | 11.28 | 11.34 | 97,566 | -0.45(-3.82%) |
Sep 25, 2015 | 11.85 | 12.09 | 11.76 | 11.79 | 44,129 | +0.01(+0.08%) |
Sep 24, 2015 | 11.79 | 11.95 | 11.76 | 11.78 | 47,393 | -0.07(-0.59%) |
Sep 23, 2015 | 11.98 | 12.02 | 11.81 | 11.85 | 59,838 | -0.14(-1.17%) |
Sep 22, 2015 | 12.01 | 12.11 | 11.91 | 11.99 | 37,962 | -0.11(-0.91%) |
Sep 21, 2015 | 12.26 | 12.28 | 12.05 | 12.10 | 23,568 | -0.11(-0.90%) |
Sep 18, 2015 | 12.11 | 12.25 | 12.11 | 12.21 | 24,976 | -0.04(-0.33%) |
Sep 17, 2015 | 12.30 | 12.33 | 12.17 | 12.25 | 13,507 | +0.02(+0.16%) |
Sep 16, 2015 | 12.31 | 12.50 | 12.23 | 12.23 | 26,507 | -0.12(-0.97%) |
Sep 15, 2015 | 12.25 | 12.45 | 12.25 | 12.35 | 17,156 | +0.10(+0.82%) |
Sep 14, 2015 | 12.36 | 12.36 | 12.20 | 12.25 | 15,145 | -0.04(-0.33%) |
Sep 11, 2015 | 12.25 | 12.33 | 12.16 | 12.29 | 21,618 | +0.01(+0.08%) |
Sep 10, 2015 | 12.15 | 12.33 | 12.15 | 12.28 | 21,576 | +0.14(+1.15%) |
Sep 09, 2015 | 12.27 | 12.27 | 12.12 | 12.14 | 21,716 | -0.07(-0.57%) |
Sep 08, 2015 | 12.37 | 12.37 | 12.18 | 12.21 | 13,535 | -0.04(-0.33%) |
Sep 04, 2015 | 12.21 | 12.25 | 12.25 | 12.25 | 19,300 | -0.07(-0.57%) |
Sep 03, 2015 | 12.37 | 12.49 | 12.25 | 12.32 | 25,326 | +0.05(+0.41%) |
Sep 02, 2015 | 12.38 | 12.48 | 12.21 | 12.27 | 17,075 | -0.07(-0.57%) |
Sep 01, 2015 | 12.02 | 12.37 | 12.02 | 12.34 | 62,608 | +0.13(+1.06%) |
Aug 31, 2015 | 12.38 | 12.40 | 12.14 | 12.21 | 37,281 | -0.17(-1.37%) |
Aug 28, 2015 | 12.16 | 12.49 | 12.16 | 12.38 | 36,304 | +0.22(+1.81%) |
Aug 27, 2015 | 12.06 | 12.18 | 12.00 | 12.16 | 61,937 | +0.10(+0.83%) |
Aug 26, 2015 | 12.06 | 12.06 | 11.90 | 12.06 | 44,435 | +0.12(+1.01%) |
Aug 25, 2015 | 12.13 | 12.13 | 11.88 | 11.94 | 57,944 | +0.09(+0.76%) |
Aug 24, 2015 | 12.02 | 12.14 | 11.83 | 11.85 | 24,739 | -0.37(-3.07%) |
Aug 21, 2015 | 12.63 | 12.67 | 12.02 | 12.22 | 47,275 | -0.41(-3.21%) |
Aug 20, 2015 | 12.74 | 12.74 | 12.57 | 12.63 | 18,343 | -0.14(-1.10%) |
Aug 19, 2015 | 12.72 | 12.77 | 12.69 | 12.77 | 17,269 | -0.02(-0.16%) |
Aug 18, 2015 | 12.79 | 12.80 | 12.65 | 12.79 | 45,562 | -0.01(-0.08%) |
Aug 17, 2015 | 12.75 | 12.80 | 12.73 | 12.80 | 31,611 | +0.00(+0.00%) |
Aug 14, 2015 | 12.76 | 12.80 | 12.70 | 12.80 | 38,600 | +0.00(+0.00%) |
Aug 13, 2015 | 12.77 | 12.80 | 12.75 | 12.80 | 24,020 | +0.06(+0.47%) |
Aug 12, 2015 | 12.71 | 12.81 | 12.68 | 12.74 | 128,533 | -0.03(-0.23%) |
Aug 11, 2015 | 12.65 | 12.79 | 12.65 | 12.77 | 23,535 | +0.05(+0.39%) |
Aug 10, 2015 | 12.79 | 12.79 | 12.60 | 12.72 | 35,342 | -0.07(-0.55%) |
Aug 07, 2015 | 12.71 | 12.79 | 12.65 | 12.79 | 17,103 | +0.04(+0.31%) |
Aug 06, 2015 | 12.72 | 12.78 | 12.65 | 12.75 | 18,233 | +0.06(+0.47%) |
Aug 05, 2015 | 12.64 | 12.82 | 12.58 | 12.69 | 31,102 | -0.03(-0.24%) |
Aug 04, 2015 | 12.43 | 12.98 | 12.43 | 12.72 | 112,193 | +0.14(+1.11%) |
Aug 03, 2015 | 12.36 | 12.85 | 12.30 | 12.58 | 51,846 | +0.20(+1.62%) |
Jul 31, 2015 | 12.58 | 12.58 | 12.33 | 12.38 | 40,024 | -0.01(-0.08%) |
Jul 30, 2015 | 12.42 | 12.75 | 12.38 | 12.39 | 43,542 | +0.00(+0.00%) |
Jul 29, 2015 | 12.31 | 12.76 | 12.30 | 12.39 | 55,570 | +0.12(+0.98%) |
Jul 28, 2015 | 12.21 | 12.50 | 12.12 | 12.27 | 56,712 | +0.02(+0.16%) |
Jul 27, 2015 | 12.44 | 12.52 | 12.20 | 12.25 | 44,625 | -0.28(-2.23%) |
Jul 24, 2015 | 12.88 | 12.88 | 12.41 | 12.53 | 45,082 | -0.32(-2.45%) |
Jul 23, 2015 | 12.88 | 13.03 | 12.81 | 12.85 | 30,071 | -0.08(-0.66%) |
Jul 22, 2015 | 13.02 | 13.03 | 12.85 | 12.93 | 31,117 | -0.09(-0.69%) |
Jul 21, 2015 | 13.15 | 13.15 | 12.99 | 13.02 | 17,457 | -0.06(-0.46%) |
Jul 20, 2015 | 13.08 | 13.12 | 12.95 | 13.08 | 47,098 | -0.12(-0.91%) |
Jul 17, 2015 | 13.20 | 13.30 | 13.10 | 13.20 | 69,118 | +0.05(+0.38%) |
Jul 16, 2015 | 13.30 | 13.30 | 13.09 | 13.15 | 61,178 | +0.10(+0.77%) |
Jul 15, 2015 | 13.06 | 13.13 | 12.96 | 13.05 | 68,100 | +0.06(+0.46%) |
Jul 14, 2015 | 13.06 | 13.15 | 12.97 | 12.99 | 33,870 | +0.01(+0.08%) |
Jul 13, 2015 | 13.11 | 13.16 | 12.96 | 12.98 | 38,839 | -0.04(-0.31%) |
Jul 10, 2015 | 13.18 | 13.18 | 12.90 | 13.02 | 40,622 | +0.09(+0.70%) |
Jul 09, 2015 | 13.02 | 13.02 | 12.87 | 12.93 | 25,835 | -0.05(-0.39%) |
Jul 08, 2015 | 12.94 | 13.00 | 12.90 | 12.98 | 59,189 | -0.04(-0.31%) |
Jul 07, 2015 | 13.00 | 13.02 | 12.85 | 13.02 | 64,458 | +0.03(+0.23%) |
Jul 06, 2015 | 12.96 | 13.05 | 12.83 | 12.99 | 47,811 | -0.01(-0.08%) |
Jul 02, 2015 | 13.01 | 13.00 | 13.00 | 13.00 | 31,500 | +0.02(+0.15%) |
Jul 01, 2015 | 12.73 | 12.99 | 12.67 | 12.98 | 32,930 | +0.33(+2.61%) |
Jun 30, 2015 | 12.88 | 12.92 | 12.65 | 12.65 | 51,864 | -0.27(-2.09%) |
Jun 29, 2015 | 12.91 | 12.96 | 12.85 | 12.92 | 74,418 | +0.01(+0.08%) |
Jun 26, 2015 | 13.05 | 13.20 | 12.86 | 12.91 | 74,685 | +0.00(+0.00%) |
Jun 25, 2015 | 12.73 | 12.91 | 12.66 | 12.91 | 67,824 | +0.18(+1.41%) |
Jun 24, 2015 | 13.00 | 13.03 | 12.67 | 12.73 | 51,138 | -0.23(-1.77%) |
Jun 23, 2015 | 12.98 | 13.06 | 12.84 | 12.96 | 48,640 | -0.02(-0.15%) |
Jun 22, 2015 | 13.04 | 13.04 | 12.95 | 12.98 | 24,832 | -0.01(-0.08%) |
Jun 19, 2015 | 13.00 | 13.04 | 12.89 | 12.99 | 18,693 | -0.01(-0.08%) |
Jun 18, 2015 | 13.00 | 13.10 | 12.71 | 13.00 | 50,706 | +0.11(+0.85%) |
Jun 17, 2015 | 12.99 | 13.10 | 12.88 | 12.89 | 40,458 | -0.09(-0.69%) |
Jun 16, 2015 | 12.95 | 13.14 | 12.86 | 12.98 | 25,980 | -0.01(-0.08%) |
Jun 15, 2015 | 13.03 | 13.15 | 12.95 | 12.99 | 48,227 | +0.00(+0.00%) |
Jun 12, 2015 | 13.05 | 13.09 | 12.96 | 12.99 | 36,422 | -0.04(-0.31%) |
Jun 11, 2015 | 13.15 | 13.15 | 12.98 | 13.03 | 48,157 | -0.01(-0.04%) |
Jun 10, 2015 | 12.90 | 13.10 | 12.90 | 13.04 | 36,659 | +0.12(+0.93%) |
Jun 09, 2015 | 12.95 | 12.99 | 12.72 | 12.91 | 41,537 | -0.04(-0.27%) |
Jun 08, 2015 | 13.04 | 13.18 | 12.90 | 12.95 | 39,741 | -0.17(-1.30%) |
Jun 05, 2015 | 13.23 | 13.23 | 13.05 | 13.12 | 48,506 | -0.03(-0.23%) |
Jun 04, 2015 | 13.31 | 13.31 | 13.12 | 13.15 | 58,849 | -0.12(-0.90%) |
Jun 03, 2015 | 13.31 | 13.31 | 13.22 | 13.27 | 46,556 | +0.00(+0.00%) |
Jun 02, 2015 | 13.31 | 13.35 | 13.24 | 13.27 | 51,274 | -0.02(-0.15%) |
Jun 01, 2015 | 13.34 | 13.45 | 13.25 | 13.29 | 48,715 | +0.04(+0.30%) |
May 29, 2015 | 13.20 | 13.35 | 13.20 | 13.25 | 69,346 | -0.03(-0.23%) |
May 28, 2015 | 13.30 | 13.33 | 13.25 | 13.28 | 97,029 | -0.02(-0.15%) |
May 27, 2015 | 13.30 | 13.30 | 13.25 | 13.30 | 67,806 | +0.00(+0.00%) |
May 26, 2015 | 13.37 | 13.47 | 13.25 | 13.30 | 42,153 | +0.00(+0.00%) |
May 22, 2015 | 13.35 | 13.30 | 13.30 | 13.30 | 36,200 | +0.00(+0.00%) |
May 21, 2015 | 13.20 | 13.39 | 13.14 | 13.30 | 65,347 | +0.06(+0.45%) |
May 20, 2015 | 13.30 | 13.32 | 13.05 | 13.24 | 57,636 | -0.11(-0.82%) |
May 19, 2015 | 13.30 | 13.35 | 13.25 | 13.35 | 47,731 | +0.06(+0.45%) |
May 18, 2015 | 13.40 | 13.47 | 13.29 | 13.29 | 41,602 | +0.07(+0.53%) |
May 15, 2015 | 13.30 | 13.42 | 13.22 | 13.22 | 95,869 | -0.04(-0.30%) |
May 14, 2015 | 13.26 | 13.32 | 13.20 | 13.26 | 25,357 | -0.03(-0.22%) |
May 13, 2015 | 13.30 | 13.30 | 13.22 | 13.29 | 27,911 | -0.01(-0.08%) |
May 12, 2015 | 13.26 | 13.40 | 13.20 | 13.30 | 68,919 | +0.04(+0.30%) |
May 11, 2015 | 13.32 | 13.46 | 13.25 | 13.26 | 82,322 | -0.00(-0.00%) |
May 08, 2015 | 13.30 | 13.45 | 13.21 | 13.26 | 33,518 | -0.01(-0.07%) |
May 07, 2015 | 13.29 | 13.31 | 13.23 | 13.27 | 39,489 | -0.04(-0.30%) |
May 06, 2015 | 13.36 | 13.43 | 13.22 | 13.31 | 10,099 | +0.02(+0.15%) |
May 05, 2015 | 13.44 | 13.44 | 13.21 | 13.29 | 26,238 | -0.11(-0.82%) |
May 04, 2015 | 13.50 | 13.50 | 13.26 | 13.40 | 24,755 | -0.05(-0.37%) |
May 01, 2015 | 13.50 | 13.50 | 13.32 | 13.45 | 16,236 | +0.03(+0.22%) |
Apr 30, 2015 | 13.33 | 13.51 | 13.29 | 13.42 | 45,528 | +0.09(+0.68%) |
Apr 29, 2015 | 13.32 | 13.34 | 13.23 | 13.33 | 14,489 | +0.01(+0.08%) |
Apr 28, 2015 | 13.34 | 13.34 | 13.20 | 13.32 | 29,792 | +0.04(+0.30%) |
Apr 27, 2015 | 13.39 | 13.54 | 13.21 | 13.28 | 27,938 | -0.08(-0.60%) |
Apr 24, 2015 | 13.35 | 13.37 | 13.20 | 13.36 | 17,696 | +0.01(+0.07%) |
Apr 23, 2015 | 13.27 | 13.37 | 13.27 | 13.35 | 7,669 | +0.07(+0.53%) |
Apr 22, 2015 | 13.37 | 13.38 | 13.21 | 13.28 | 15,048 | -0.07(-0.52%) |
Apr 21, 2015 | 13.22 | 13.37 | 13.12 | 13.35 | 44,459 | +0.18(+1.37%) |
Apr 20, 2015 | 13.24 | 13.37 | 13.14 | 13.17 | 26,749 | -0.08(-0.60%) |
Apr 17, 2015 | 13.28 | 13.36 | 13.17 | 13.25 | 30,917 | -0.05(-0.38%) |
Apr 16, 2015 | 13.31 | 13.36 | 13.20 | 13.30 | 32,499 | +0.15(+1.14%) |
Apr 15, 2015 | 13.27 | 13.60 | 13.12 | 13.15 | 50,011 | -0.12(-0.90%) |
Apr 14, 2015 | 13.22 | 13.34 | 13.03 | 13.27 | 34,527 | +0.07(+0.53%) |
Apr 13, 2015 | 13.20 | 13.34 | 13.10 | 13.20 | 38,578 | +0.13(+0.99%) |
Apr 10, 2015 | 13.38 | 13.40 | 13.01 | 13.07 | 26,060 | -0.23(-1.73%) |
Apr 09, 2015 | 13.20 | 13.40 | 13.13 | 13.30 | 37,021 | +0.07(+0.53%) |
Apr 08, 2015 | 13.40 | 13.40 | 13.23 | 13.23 | 23,377 | -0.15(-1.12%) |
Apr 07, 2015 | 13.40 | 13.40 | 13.25 | 13.38 | 20,526 | +0.02(+0.15%) |
Apr 06, 2015 | 13.39 | 13.40 | 13.27 | 13.36 | 65,203 | +0.01(+0.07%) |
Apr 02, 2015 | 13.25 | 13.35 | 13.35 | 13.35 | 14,200 | +0.16(+1.21%) |