Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.737 | 8.190 | 7.737 | 8.180 | 7,235,119 | +0.43(+5.61%) |
Jan 28, 2016 | 7.635 | 7.755 | 7.556 | 7.746 | 4,923,158 | +0.18(+2.32%) |
Jan 27, 2016 | 7.635 | 7.746 | 7.422 | 7.570 | 5,312,419 | -0.12(-1.62%) |
Jan 26, 2016 | 7.570 | 7.783 | 7.533 | 7.695 | 4,840,204 | +0.13(+1.77%) |
Jan 25, 2016 | 7.515 | 7.690 | 7.464 | 7.561 | 4,669,209 | +0.00(+0.00%) |
Jan 22, 2016 | 7.626 | 7.709 | 7.515 | 7.561 | 4,220,695 | +0.06(+0.86%) |
Jan 21, 2016 | 7.339 | 7.568 | 7.191 | 7.496 | 8,314,607 | +0.18(+2.53%) |
Jan 20, 2016 | 7.053 | 7.395 | 6.840 | 7.311 | 6,666,881 | +0.13(+1.80%) |
Jan 19, 2016 | 7.792 | 7.792 | 7.145 | 7.182 | 6,877,850 | -0.31(-4.19%) |
Jan 15, 2016 | 7.506 | 7.496 | 7.496 | 7.496 | 7,508,347 | -0.21(-2.76%) |
Jan 14, 2016 | 7.635 | 7.635 | 7.510 | 7.709 | 5,556,133 | +0.05(+0.60%) |
Jan 13, 2016 | 7.903 | 7.991 | 7.533 | 7.663 | 6,216,100 | -0.18(-2.24%) |
Jan 12, 2016 | 7.774 | 7.995 | 7.672 | 7.838 | 5,574,038 | +0.15(+1.92%) |
Jan 11, 2016 | 7.616 | 7.727 | 7.552 | 7.690 | 5,389,017 | +0.09(+1.22%) |
Jan 08, 2016 | 7.709 | 7.709 | 7.543 | 7.598 | 6,361,110 | +0.08(+1.11%) |
Jan 07, 2016 | 7.321 | 7.552 | 7.256 | 7.515 | 7,010,935 | +0.07(+0.99%) |
Jan 06, 2016 | 7.792 | 7.801 | 7.422 | 7.441 | 7,978,252 | -0.43(-5.52%) |
Jan 05, 2016 | 8.079 | 8.180 | 7.857 | 7.875 | 5,375,323 | -0.26(-3.18%) |
Jan 04, 2016 | 8.014 | 8.166 | 7.977 | 8.134 | 7,227,403 | -0.02(-0.23%) |
Dec 31, 2015 | 8.106 | 8.153 | 8.153 | 8.153 | 3,265,712 | +0.06(+0.68%) |
Dec 30, 2015 | 8.217 | 8.328 | 8.097 | 8.097 | 2,042,047 | -0.18(-2.23%) |
Dec 29, 2015 | 8.217 | 8.310 | 8.199 | 8.282 | 3,028,784 | +0.06(+0.79%) |
Dec 28, 2015 | 8.264 | 8.291 | 8.125 | 8.217 | 1,708,462 | -0.12(-1.44%) |
Dec 24, 2015 | 8.273 | 8.337 | 8.337 | 8.337 | 897,080 | +0.07(+0.89%) |
Dec 23, 2015 | 7.940 | 8.264 | 7.940 | 8.264 | 3,714,560 | +0.24(+3.00%) |
Dec 22, 2015 | 7.885 | 8.032 | 7.681 | 8.023 | 2,923,698 | +0.12(+1.52%) |
Dec 21, 2015 | 7.931 | 8.032 | 7.829 | 7.903 | 3,711,416 | -0.01(-0.18%) |
Dec 18, 2015 | 7.718 | 7.931 | 7.672 | 7.917 | 7,665,909 | +0.09(+1.12%) |
Dec 17, 2015 | 7.949 | 8.005 | 7.774 | 7.829 | 6,259,461 | -0.08(-1.05%) |
Dec 16, 2015 | 7.690 | 7.922 | 7.589 | 7.912 | 6,185,669 | +0.30(+3.88%) |
Dec 15, 2015 | 7.506 | 7.663 | 7.441 | 7.616 | 5,166,447 | +0.18(+2.49%) |
Dec 14, 2015 | 7.543 | 7.607 | 7.376 | 7.432 | 4,542,626 | -0.12(-1.59%) |
Dec 11, 2015 | 7.579 | 7.699 | 7.488 | 7.552 | 4,301,120 | -0.17(-2.26%) |
Dec 10, 2015 | 7.607 | 7.781 | 7.524 | 7.726 | 3,381,229 | +0.14(+1.81%) |
Dec 09, 2015 | 7.735 | 7.937 | 7.543 | 7.588 | 5,993,213 | -0.14(-1.78%) |
Dec 08, 2015 | 8.093 | 8.157 | 7.680 | 7.726 | 9,059,387 | -0.61(-7.37%) |
Dec 07, 2015 | 8.029 | 8.763 | 7.992 | 8.341 | 6,222,704 | -0.14(-1.62%) |
Dec 04, 2015 | 8.414 | 8.524 | 8.249 | 8.479 | 5,064,805 | +0.13(+1.54%) |
Dec 03, 2015 | 8.800 | 8.827 | 8.268 | 8.350 | 5,699,048 | -0.41(-4.71%) |
Dec 02, 2015 | 8.635 | 8.809 | 8.607 | 8.763 | 6,348,643 | +0.16(+1.81%) |
Dec 01, 2015 | 8.176 | 8.644 | 8.139 | 8.607 | 7,333,376 | +0.48(+5.87%) |
Nov 30, 2015 | 8.056 | 8.130 | 7.974 | 8.130 | 5,247,745 | +0.11(+1.43%) |
Nov 27, 2015 | 7.836 | 8.020 | 7.781 | 8.015 | 1,249,780 | +0.22(+2.76%) |
Nov 25, 2015 | 7.827 | 7.800 | 7.800 | 7.800 | 5,471,491 | -0.05(-0.58%) |
Nov 24, 2015 | 7.928 | 8.056 | 7.836 | 7.845 | 4,080,401 | -0.10(-1.27%) |
Nov 23, 2015 | 7.992 | 8.020 | 7.919 | 7.946 | 4,148,697 | -0.05(-0.57%) |
Nov 20, 2015 | 8.038 | 8.130 | 7.974 | 7.992 | 2,534,840 | -0.06(-0.68%) |
Nov 19, 2015 | 7.763 | 8.084 | 7.731 | 8.047 | 5,188,259 | +0.27(+3.42%) |
Nov 18, 2015 | 7.891 | 7.891 | 7.726 | 7.781 | 6,427,208 | -0.02(-0.24%) |
Nov 17, 2015 | 7.900 | 7.942 | 7.722 | 7.800 | 6,375,468 | -0.11(-1.39%) |
Nov 16, 2015 | 7.836 | 7.910 | 7.717 | 7.910 | 5,040,721 | +0.09(+1.17%) |
Nov 13, 2015 | 7.855 | 7.919 | 7.708 | 7.818 | 3,535,882 | -0.07(-0.93%) |
Nov 12, 2015 | 7.956 | 8.093 | 7.891 | 7.891 | 3,751,710 | -0.19(-2.38%) |
Nov 11, 2015 | 8.056 | 8.112 | 7.902 | 8.084 | 4,630,635 | +0.07(+0.92%) |
Nov 10, 2015 | 8.157 | 8.212 | 7.910 | 8.011 | 5,396,965 | -0.16(-1.91%) |
Nov 09, 2015 | 8.148 | 8.277 | 8.093 | 8.167 | 5,586,505 | +0.00(+0.00%) |
Nov 06, 2015 | 7.965 | 8.240 | 7.900 | 8.167 | 6,158,946 | +0.18(+2.30%) |
Nov 05, 2015 | 7.910 | 8.075 | 7.891 | 7.983 | 5,346,956 | +0.07(+0.93%) |
Nov 04, 2015 | 7.845 | 8.148 | 7.809 | 7.910 | 8,837,453 | +0.06(+0.82%) |
Nov 03, 2015 | 7.735 | 7.864 | 7.708 | 7.845 | 6,079,779 | +0.14(+1.79%) |
Nov 02, 2015 | 7.533 | 7.717 | 7.515 | 7.708 | 4,349,447 | +0.17(+2.31%) |
Oct 30, 2015 | 7.570 | 7.607 | 7.460 | 7.533 | 8,993,261 | -0.00(-0.06%) |
Oct 29, 2015 | 7.634 | 7.703 | 7.515 | 7.538 | 6,996,497 | -0.06(-0.79%) |
Oct 28, 2015 | 7.157 | 7.662 | 7.157 | 7.598 | 10,912,038 | +0.21(+2.86%) |
Oct 27, 2015 | 6.983 | 7.515 | 6.928 | 7.387 | 56,101,352 | -1.28(-14.77%) |
Oct 26, 2015 | 8.708 | 8.754 | 8.589 | 8.667 | 7,389,675 | -0.11(-1.20%) |
Oct 23, 2015 | 8.515 | 8.827 | 8.414 | 8.772 | 9,049,721 | +0.39(+4.60%) |
Oct 22, 2015 | 8.396 | 8.460 | 8.286 | 8.387 | 12,452,083 | +0.05(+0.55%) |
Oct 21, 2015 | 8.644 | 8.644 | 8.332 | 8.341 | 9,533,237 | -0.12(-1.41%) |
Oct 20, 2015 | 8.680 | 8.791 | 8.387 | 8.460 | 8,898,058 | -0.21(-2.43%) |
Oct 19, 2015 | 8.625 | 8.818 | 8.534 | 8.671 | 6,530,388 | +0.09(+1.07%) |
Oct 16, 2015 | 8.644 | 8.846 | 8.479 | 8.579 | 9,105,368 | -0.06(-0.74%) |
Oct 15, 2015 | 8.800 | 8.937 | 8.579 | 8.644 | 8,395,827 | -0.10(-1.15%) |
Oct 14, 2015 | 8.497 | 8.800 | 8.488 | 8.745 | 8,393,731 | +0.22(+2.58%) |
Oct 13, 2015 | 8.497 | 8.662 | 8.460 | 8.524 | 4,723,885 | +0.04(+0.43%) |
Oct 12, 2015 | 8.405 | 8.515 | 8.304 | 8.488 | 5,467,294 | -0.15(-1.70%) |
Oct 09, 2015 | 8.625 | 8.818 | 8.598 | 8.635 | 3,191,275 | -0.02(-0.21%) |
Oct 08, 2015 | 8.754 | 8.754 | 8.598 | 8.653 | 5,607,484 | -0.06(-0.63%) |
Oct 07, 2015 | 8.846 | 8.928 | 8.598 | 8.708 | 8,932,458 | +0.01(+0.11%) |
Oct 06, 2015 | 8.515 | 8.754 | 8.396 | 8.699 | 11,150,252 | +0.38(+4.52%) |
Oct 05, 2015 | 8.450 | 8.541 | 8.304 | 8.323 | 9,625,111 | +0.05(+0.61%) |
Oct 02, 2015 | 8.031 | 8.295 | 7.885 | 8.272 | 15,544,195 | +0.21(+2.54%) |
Oct 01, 2015 | 8.186 | 8.222 | 7.921 | 8.067 | 14,538,175 | -0.18(-2.21%) |
Sep 30, 2015 | 8.423 | 8.478 | 8.127 | 8.250 | 13,401,427 | +0.00(+0.00%) |
Sep 29, 2015 | 8.423 | 8.468 | 8.140 | 8.250 | 11,534,695 | +0.00(+0.00%) |
Sep 28, 2015 | 8.350 | 8.459 | 8.231 | 8.250 | 6,688,949 | -0.26(-3.00%) |
Sep 25, 2015 | 8.596 | 8.842 | 8.177 | 8.505 | 34,121,072 | +0.28(+3.38%) |
Sep 24, 2015 | 7.931 | 8.350 | 7.757 | 8.227 | 14,115,295 | +0.28(+3.50%) |
Sep 23, 2015 | 8.013 | 8.122 | 7.839 | 7.949 | 9,314,846 | -0.11(-1.36%) |
Sep 22, 2015 | 7.821 | 8.095 | 7.748 | 8.058 | 11,671,594 | +0.17(+2.20%) |
Sep 21, 2015 | 7.940 | 7.976 | 7.767 | 7.885 | 6,406,136 | +0.00(+0.00%) |
Sep 18, 2015 | 8.004 | 8.040 | 7.767 | 7.885 | 8,625,056 | -0.23(-2.81%) |
Sep 17, 2015 | 8.259 | 8.295 | 8.049 | 8.113 | 6,973,370 | -0.13(-1.55%) |
Sep 16, 2015 | 7.885 | 8.277 | 7.876 | 8.241 | 9,831,301 | +0.36(+4.63%) |
Sep 15, 2015 | 7.885 | 7.935 | 7.748 | 7.876 | 10,732,652 | +0.02(+0.23%) |
Sep 14, 2015 | 7.885 | 7.931 | 7.694 | 7.858 | 16,480,716 | -0.20(-2.49%) |
Sep 11, 2015 | 7.493 | 8.286 | 7.493 | 8.058 | 49,686,908 | -1.56(-16.21%) |
Sep 10, 2015 | 9.599 | 9.745 | 9.498 | 9.617 | 3,721,026 | +0.01(+0.09%) |
Sep 09, 2015 | 10.07 | 10.08 | 9.581 | 9.608 | 3,710,007 | -0.34(-3.39%) |
Sep 08, 2015 | 9.918 | 10.02 | 9.672 | 9.945 | 4,607,845 | +0.05(+0.55%) |
Sep 04, 2015 | 10.000 | 9.890 | 9.890 | 9.890 | 3,763,757 | -0.25(-2.43%) |
Sep 03, 2015 | 10.15 | 10.26 | 10.05 | 10.14 | 3,718,707 | +0.09(+0.91%) |
Sep 02, 2015 | 10.15 | 10.18 | 9.872 | 10.05 | 4,544,032 | +0.12(+1.19%) |
Sep 01, 2015 | 9.991 | 10.23 | 9.881 | 9.927 | 4,156,564 | -0.35(-3.37%) |
Aug 31, 2015 | 10.27 | 10.41 | 10.17 | 10.27 | 3,729,401 | -0.05(-0.44%) |
Aug 28, 2015 | 10.12 | 10.36 | 9.995 | 10.32 | 7,098,850 | +0.18(+1.80%) |
Aug 27, 2015 | 9.644 | 10.15 | 9.590 | 10.14 | 9,671,683 | +0.58(+6.11%) |
Aug 26, 2015 | 9.735 | 10.000 | 9.116 | 9.553 | 8,247,620 | +0.09(+0.96%) |
Aug 25, 2015 | 10.10 | 10.16 | 9.453 | 9.462 | 7,021,547 | -0.21(-2.17%) |
Aug 24, 2015 | 9.207 | 10.20 | 9.207 | 9.672 | 13,263,347 | -0.51(-5.01%) |
Aug 21, 2015 | 10.39 | 10.45 | 10.14 | 10.18 | 7,001,327 | -0.23(-2.19%) |
Aug 20, 2015 | 10.44 | 11.01 | 10.13 | 10.41 | 13,108,034 | -0.45(-4.11%) |
Aug 19, 2015 | 11.25 | 11.25 | 10.83 | 10.86 | 5,948,805 | -0.23(-2.06%) |
Aug 18, 2015 | 11.33 | 11.38 | 11.08 | 11.08 | 4,826,521 | -0.24(-2.09%) |
Aug 17, 2015 | 11.07 | 11.47 | 11.07 | 11.32 | 3,436,011 | -0.01(-0.08%) |
Aug 14, 2015 | 11.27 | 11.39 | 11.15 | 11.33 | 3,468,499 | +0.15(+1.39%) |
Aug 13, 2015 | 11.28 | 11.31 | 11.08 | 11.18 | 4,667,007 | -0.13(-1.13%) |
Aug 12, 2015 | 11.31 | 11.40 | 11.08 | 11.30 | 5,798,943 | -0.14(-1.19%) |
Aug 11, 2015 | 11.51 | 11.64 | 11.36 | 11.44 | 6,397,923 | -0.08(-0.71%) |
Aug 10, 2015 | 11.43 | 11.60 | 11.42 | 11.52 | 5,221,305 | +0.12(+1.04%) |
Aug 07, 2015 | 11.30 | 11.44 | 11.15 | 11.40 | 6,516,051 | +0.06(+0.56%) |
Aug 06, 2015 | 11.80 | 11.83 | 11.11 | 11.34 | 7,496,660 | -0.38(-3.27%) |
Aug 05, 2015 | 11.35 | 12.17 | 11.29 | 11.72 | 15,115,894 | +0.55(+4.89%) |
Aug 04, 2015 | 11.19 | 12.01 | 11.00 | 11.18 | 14,121,802 | -0.20(-1.76%) |
Aug 03, 2015 | 11.31 | 11.39 | 11.25 | 11.38 | 3,594,692 | +0.04(+0.32%) |
Jul 31, 2015 | 11.52 | 11.60 | 11.34 | 11.34 | 4,374,682 | -0.19(-1.66%) |
Jul 30, 2015 | 11.60 | 11.63 | 11.41 | 11.53 | 3,685,767 | +0.06(+0.56%) |
Jul 29, 2015 | 11.30 | 11.48 | 11.14 | 11.47 | 3,219,012 | +0.13(+1.17%) |
Jul 28, 2015 | 11.28 | 11.53 | 11.17 | 11.34 | 5,242,300 | +0.13(+1.18%) |
Jul 27, 2015 | 11.02 | 11.23 | 10.89 | 11.20 | 4,423,752 | +0.09(+0.82%) |
Jul 24, 2015 | 11.42 | 11.44 | 11.09 | 11.11 | 4,551,390 | -0.21(-1.85%) |
Jul 23, 2015 | 11.39 | 11.52 | 11.18 | 11.32 | 5,363,088 | +0.02(+0.16%) |
Jul 22, 2015 | 11.32 | 11.38 | 11.18 | 11.30 | 7,097,522 | -0.16(-1.43%) |
Jul 21, 2015 | 11.48 | 11.56 | 11.42 | 11.47 | 3,931,640 | +0.00(+0.00%) |
Jul 20, 2015 | 11.72 | 11.80 | 11.45 | 11.47 | 6,707,945 | -0.25(-2.10%) |
Jul 17, 2015 | 11.73 | 11.91 | 11.42 | 11.71 | 12,349,939 | +0.06(+0.55%) |
Jul 16, 2015 | 11.67 | 11.74 | 11.58 | 11.65 | 3,692,446 | +0.06(+0.55%) |
Jul 15, 2015 | 11.80 | 11.84 | 11.50 | 11.59 | 4,984,336 | -0.19(-1.63%) |
Jul 14, 2015 | 12.01 | 12.01 | 11.71 | 11.78 | 8,196,576 | -0.25(-2.05%) |
Jul 13, 2015 | 11.63 | 12.20 | 11.45 | 12.02 | 17,647,252 | +0.62(+5.44%) |
Jul 10, 2015 | 11.41 | 11.49 | 11.28 | 11.40 | 5,012,457 | +0.10(+0.89%) |
Jul 09, 2015 | 11.86 | 11.92 | 11.30 | 11.30 | 8,164,190 | -0.38(-3.28%) |
Jul 08, 2015 | 11.87 | 11.93 | 11.63 | 11.69 | 5,055,362 | -0.31(-2.58%) |
Jul 07, 2015 | 12.21 | 12.21 | 11.65 | 12.00 | 6,342,037 | -0.09(-0.75%) |
Jul 06, 2015 | 12.11 | 12.21 | 11.94 | 12.09 | 6,606,975 | -0.15(-1.19%) |
Jul 02, 2015 | 12.13 | 12.23 | 12.23 | 12.23 | 3,944,984 | +0.11(+0.90%) |
Jul 01, 2015 | 12.08 | 12.17 | 12.06 | 12.12 | 5,411,171 | +0.10(+0.87%) |
Jun 30, 2015 | 12.22 | 12.23 | 11.92 | 12.02 | 8,065,357 | -0.09(-0.71%) |
Jun 29, 2015 | 12.52 | 12.52 | 12.08 | 12.11 | 9,407,944 | -0.59(-4.67%) |
Jun 26, 2015 | 12.98 | 13.05 | 12.66 | 12.70 | 9,283,541 | -0.36(-2.72%) |
Jun 25, 2015 | 13.09 | 13.28 | 13.05 | 13.05 | 4,977,687 | -0.03(-0.21%) |
Jun 24, 2015 | 13.31 | 13.32 | 13.06 | 13.08 | 5,569,909 | -0.13(-0.97%) |
Jun 23, 2015 | 13.34 | 13.38 | 13.19 | 13.21 | 6,711,726 | -0.09(-0.69%) |
Jun 22, 2015 | 13.35 | 13.43 | 13.20 | 13.30 | 7,264,835 | -0.01(-0.07%) |
Jun 19, 2015 | 13.25 | 13.41 | 13.21 | 13.31 | 8,374,281 | +0.13(+0.97%) |
Jun 18, 2015 | 13.04 | 13.24 | 13.03 | 13.18 | 10,340,980 | +0.33(+2.55%) |
Jun 17, 2015 | 12.87 | 12.91 | 12.79 | 12.85 | 7,487,767 | -0.03(-0.21%) |
Jun 16, 2015 | 12.89 | 12.94 | 12.67 | 12.88 | 7,824,614 | +0.04(+0.28%) |
Jun 15, 2015 | 12.91 | 12.92 | 12.83 | 12.84 | 7,378,955 | -0.18(-1.40%) |
Jun 12, 2015 | 13.07 | 13.12 | 12.95 | 13.03 | 6,703,501 | -0.16(-1.24%) |
Jun 11, 2015 | 12.91 | 13.19 | 12.91 | 13.19 | 10,478,126 | +0.27(+2.12%) |
Jun 10, 2015 | 12.86 | 12.94 | 12.76 | 12.92 | 10,738,592 | +0.04(+0.28%) |
Jun 09, 2015 | 12.68 | 12.93 | 12.66 | 12.88 | 9,435,545 | +0.27(+2.17%) |
Jun 08, 2015 | 12.81 | 12.84 | 12.57 | 12.61 | 6,855,920 | -0.28(-2.18%) |
Jun 05, 2015 | 12.80 | 12.94 | 12.77 | 12.89 | 7,487,772 | +0.07(+0.57%) |
Jun 04, 2015 | 12.74 | 12.88 | 12.64 | 12.82 | 6,963,168 | +0.02(+0.14%) |
Jun 03, 2015 | 12.80 | 13.00 | 12.74 | 12.80 | 11,429,632 | +0.08(+0.64%) |
Jun 02, 2015 | 12.78 | 12.81 | 12.65 | 12.72 | 7,654,613 | -0.07(-0.53%) |
Jun 01, 2015 | 12.87 | 13.05 | 12.70 | 12.78 | 11,154,837 | +0.09(+0.68%) |
May 29, 2015 | 12.78 | 12.94 | 12.58 | 12.70 | 11,659,724 | -0.19(-1.48%) |
May 28, 2015 | 12.89 | 13.02 | 12.68 | 12.89 | 16,085,958 | +0.27(+2.16%) |
May 27, 2015 | 12.21 | 12.65 | 12.06 | 12.62 | 14,658,466 | +0.42(+3.42%) |
May 26, 2015 | 12.17 | 12.24 | 11.97 | 12.20 | 13,352,737 | +0.27(+2.28%) |
May 22, 2015 | 12.76 | 11.93 | 11.93 | 11.93 | 22,990,890 | -1.12(-8.56%) |
May 21, 2015 | 12.82 | 13.17 | 12.74 | 13.04 | 7,538,720 | +0.21(+1.63%) |
May 20, 2015 | 12.77 | 12.96 | 12.77 | 12.83 | 3,480,231 | -0.02(-0.14%) |
May 19, 2015 | 13.05 | 13.08 | 12.82 | 12.85 | 3,315,939 | -0.20(-1.56%) |
May 18, 2015 | 13.02 | 13.08 | 12.93 | 13.06 | 4,453,315 | +0.09(+0.66%) |
May 15, 2015 | 12.95 | 13.03 | 12.93 | 12.97 | 3,509,345 | +0.05(+0.35%) |
May 14, 2015 | 12.89 | 12.97 | 12.82 | 12.92 | 4,396,203 | +0.12(+0.92%) |
May 13, 2015 | 12.82 | 12.99 | 12.75 | 12.81 | 2,824,005 | +0.02(+0.14%) |
May 12, 2015 | 12.72 | 12.84 | 12.67 | 12.79 | 3,172,751 | +0.01(+0.07%) |
May 11, 2015 | 12.86 | 12.88 | 12.77 | 12.78 | 3,109,531 | -0.10(-0.77%) |
May 08, 2015 | 12.89 | 13.20 | 12.81 | 12.88 | 6,269,512 | +0.09(+0.71%) |
May 07, 2015 | 12.75 | 12.84 | 12.68 | 12.79 | 5,186,494 | +0.03(+0.21%) |
May 06, 2015 | 12.66 | 12.78 | 12.55 | 12.76 | 4,288,469 | +0.15(+1.15%) |
May 05, 2015 | 12.81 | 12.82 | 12.54 | 12.62 | 6,369,997 | -0.25(-1.90%) |
May 04, 2015 | 13.05 | 13.06 | 12.85 | 12.86 | 4,005,522 | -0.12(-0.91%) |
May 01, 2015 | 12.80 | 13.04 | 12.72 | 12.98 | 4,599,154 | +0.26(+2.07%) |
Apr 30, 2015 | 12.72 | 12.84 | 12.63 | 12.72 | 7,670,284 | -0.05(-0.36%) |
Apr 29, 2015 | 12.53 | 12.87 | 12.53 | 12.76 | 8,127,146 | -0.05(-0.39%) |
Apr 28, 2015 | 12.72 | 12.82 | 12.54 | 12.81 | 6,595,855 | +0.04(+0.32%) |
Apr 27, 2015 | 12.54 | 12.99 | 12.44 | 12.77 | 16,294,606 | -0.21(-1.64%) |
Apr 24, 2015 | 13.28 | 13.29 | 12.75 | 12.98 | 10,704,382 | -0.21(-1.58%) |
Apr 23, 2015 | 13.09 | 13.23 | 13.07 | 13.19 | 11,583,098 | -0.20(-1.49%) |
Apr 22, 2015 | 13.61 | 13.71 | 13.31 | 13.39 | 8,710,627 | -0.17(-1.24%) |
Apr 21, 2015 | 13.73 | 13.76 | 13.52 | 13.56 | 3,728,798 | -0.07(-0.53%) |
Apr 20, 2015 | 13.61 | 13.73 | 13.54 | 13.63 | 4,228,324 | +0.01(+0.07%) |
Apr 17, 2015 | 13.80 | 13.87 | 13.51 | 13.62 | 4,707,885 | -0.29(-2.09%) |
Apr 16, 2015 | 13.97 | 14.04 | 13.86 | 13.91 | 5,147,508 | -0.03(-0.20%) |
Apr 15, 2015 | 13.84 | 13.96 | 13.73 | 13.94 | 4,780,095 | +0.19(+1.39%) |
Apr 14, 2015 | 13.81 | 13.86 | 13.68 | 13.75 | 5,900,065 | -0.10(-0.72%) |
Apr 13, 2015 | 13.83 | 13.97 | 13.75 | 13.85 | 4,807,303 | -0.01(-0.06%) |
Apr 10, 2015 | 13.84 | 13.96 | 13.81 | 13.86 | 2,890,440 | -0.10(-0.72%) |
Apr 09, 2015 | 13.71 | 13.98 | 13.60 | 13.96 | 6,712,585 | +0.34(+2.53%) |
Apr 08, 2015 | 13.63 | 13.75 | 13.50 | 13.61 | 5,993,305 | -0.05(-0.40%) |
Apr 07, 2015 | 13.68 | 13.89 | 13.55 | 13.67 | 6,394,249 | +0.12(+0.87%) |
Apr 06, 2015 | 13.04 | 13.65 | 13.04 | 13.55 | 7,290,091 | +0.15(+1.08%) |
Apr 02, 2015 | 13.51 | 13.41 | 13.41 | 13.41 | 5,343,177 | -0.18(-1.34%) |
Apr 01, 2015 | 13.31 | 13.60 | 13.31 | 13.59 | 8,312,820 | +0.24(+1.84%) |
Mar 31, 2015 | 13.77 | 13.77 | 13.30 | 13.34 | 9,869,626 | -0.44(-3.16%) |
Mar 30, 2015 | 13.84 | 13.85 | 13.62 | 13.78 | 5,070,682 | -0.05(-0.39%) |
Mar 27, 2015 | 13.57 | 13.87 | 13.42 | 13.83 | 8,409,062 | +0.25(+1.87%) |
Mar 26, 2015 | 13.34 | 13.71 | 13.19 | 13.58 | 8,529,958 | +0.08(+0.61%) |
Mar 25, 2015 | 14.12 | 14.12 | 13.48 | 13.50 | 12,294,180 | -0.54(-3.88%) |
Mar 24, 2015 | 14.15 | 14.19 | 13.97 | 14.04 | 5,062,273 | -0.10(-0.71%) |
Mar 23, 2015 | 14.25 | 14.33 | 14.09 | 14.14 | 7,817,187 | -0.12(-0.86%) |
Mar 20, 2015 | 14.45 | 14.51 | 14.25 | 14.26 | 8,224,040 | -0.08(-0.54%) |
Mar 19, 2015 | 14.32 | 14.52 | 14.30 | 14.34 | 4,079,917 | -0.03(-0.19%) |
Mar 18, 2015 | 14.30 | 14.45 | 14.10 | 14.37 | 4,750,834 | +0.09(+0.64%) |
Mar 17, 2015 | 14.53 | 14.56 | 14.21 | 14.28 | 8,036,839 | -0.24(-1.63%) |
Mar 16, 2015 | 14.58 | 14.72 | 14.49 | 14.51 | 5,921,033 | -0.06(-0.44%) |
Mar 13, 2015 | 14.54 | 14.66 | 14.44 | 14.58 | 4,506,286 | -0.01(-0.06%) |
Mar 12, 2015 | 14.34 | 14.71 | 14.34 | 14.59 | 5,652,014 | -0.11(-0.74%) |
Mar 11, 2015 | 14.84 | 14.88 | 14.65 | 14.69 | 6,038,886 | -0.11(-0.77%) |
Mar 10, 2015 | 14.88 | 15.01 | 14.79 | 14.81 | 6,154,287 | -0.11(-0.76%) |
Mar 09, 2015 | 14.92 | 15.07 | 14.85 | 14.92 | 6,857,710 | -0.05(-0.36%) |
Mar 06, 2015 | 15.11 | 15.14 | 14.91 | 14.98 | 11,703,998 | +0.05(+0.30%) |
Mar 05, 2015 | 14.72 | 14.93 | 14.57 | 14.93 | 8,676,663 | +0.27(+1.85%) |
Mar 04, 2015 | 14.39 | 14.68 | 14.30 | 14.66 | 5,780,104 | +0.19(+1.31%) |
Mar 03, 2015 | 14.65 | 14.79 | 14.48 | 14.47 | 8,907,540 | -0.37(-2.50%) |
Mar 02, 2015 | 14.74 | 14.89 | 14.62 | 14.84 | 9,013,279 | +0.26(+1.80%) |
Feb 27, 2015 | 14.56 | 14.70 | 14.53 | 14.58 | 10,923,931 | +0.02(+0.12%) |
Feb 26, 2015 | 14.82 | 14.84 | 14.50 | 14.56 | 7,167,747 | -0.22(-1.47%) |
Feb 25, 2015 | 14.41 | 14.87 | 14.41 | 14.78 | 12,641,283 | +0.14(+0.99%) |
Feb 24, 2015 | 14.52 | 14.69 | 14.48 | 14.63 | 8,207,233 | +0.08(+0.56%) |
Feb 23, 2015 | 14.66 | 14.70 | 14.46 | 14.55 | 5,691,979 | -0.18(-1.23%) |
Feb 20, 2015 | 14.75 | 15.17 | 14.46 | 14.73 | 20,503,154 | -0.10(-0.67%) |
Feb 19, 2015 | 14.69 | 14.88 | 14.64 | 14.83 | 9,069,477 | +0.15(+1.05%) |
Feb 18, 2015 | 14.79 | 14.83 | 14.62 | 14.68 | 9,956,710 | -0.10(-0.67%) |
Feb 17, 2015 | 14.94 | 14.98 | 14.65 | 14.78 | 11,060,552 | -0.23(-1.51%) |
Feb 13, 2015 | 14.94 | 15.00 | 15.00 | 15.00 | 8,829,247 | +0.07(+0.48%) |
Feb 12, 2015 | 14.90 | 14.97 | 14.65 | 14.93 | 6,839,519 | +0.14(+0.92%) |
Feb 11, 2015 | 14.82 | 14.89 | 14.57 | 14.79 | 8,103,451 | +0.01(+0.06%) |
Feb 10, 2015 | 14.65 | 14.85 | 14.57 | 14.79 | 8,602,705 | +0.25(+1.74%) |
Feb 09, 2015 | 14.63 | 14.63 | 14.44 | 14.53 | 4,879,177 | -0.14(-0.99%) |
Feb 06, 2015 | 14.65 | 14.83 | 14.63 | 14.68 | 8,036,748 | +0.05(+0.31%) |
Feb 05, 2015 | 14.60 | 14.64 | 14.48 | 14.63 | 7,387,778 | +0.05(+0.31%) |
Feb 04, 2015 | 14.22 | 14.64 | 14.21 | 14.59 | 9,363,304 | +0.17(+1.19%) |
Feb 03, 2015 | 14.30 | 14.45 | 14.25 | 14.41 | 10,308,182 | +0.49(+3.51%) |