Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.42 | 10.28 | 10.28 | 10.28 | 742,860 | -0.20(-1.91%) |
Dec 30, 2015 | 10.50 | 10.60 | 10.43 | 10.48 | 1,151,793 | -0.09(-0.82%) |
Dec 29, 2015 | 10.46 | 10.66 | 10.43 | 10.56 | 1,653,467 | +0.15(+1.42%) |
Dec 28, 2015 | 10.44 | 10.44 | 10.25 | 10.42 | 845,511 | -0.05(-0.50%) |
Dec 24, 2015 | 10.47 | 10.47 | 10.47 | 10.47 | 483,498 | +0.00(+0.00%) |
Dec 23, 2015 | 10.37 | 10.56 | 10.16 | 10.47 | 1,888,081 | +0.23(+2.29%) |
Dec 22, 2015 | 9.686 | 10.28 | 9.686 | 10.23 | 1,948,723 | +0.53(+5.46%) |
Dec 21, 2015 | 9.625 | 9.712 | 9.564 | 9.703 | 1,108,894 | +0.12(+1.27%) |
Dec 18, 2015 | 9.564 | 9.738 | 9.529 | 9.581 | 2,279,722 | -0.03(-0.36%) |
Dec 17, 2015 | 9.851 | 9.894 | 9.590 | 9.616 | 1,758,752 | -0.24(-2.47%) |
Dec 16, 2015 | 9.746 | 9.885 | 9.590 | 9.859 | 2,162,787 | +0.31(+3.28%) |
Dec 15, 2015 | 9.312 | 9.673 | 9.312 | 9.547 | 1,743,306 | +0.23(+2.52%) |
Dec 14, 2015 | 9.208 | 9.329 | 8.973 | 9.312 | 2,651,260 | +0.05(+0.56%) |
Dec 11, 2015 | 9.399 | 9.495 | 9.199 | 9.260 | 1,551,091 | -0.28(-2.91%) |
Dec 10, 2015 | 9.329 | 9.564 | 9.199 | 9.538 | 4,145,473 | +0.23(+2.52%) |
Dec 09, 2015 | 9.468 | 9.568 | 9.052 | 9.303 | 2,992,219 | -0.20(-2.10%) |
Dec 08, 2015 | 9.599 | 9.703 | 9.260 | 9.503 | 3,057,862 | -0.53(-5.28%) |
Dec 07, 2015 | 10.34 | 10.37 | 9.881 | 10.03 | 1,358,002 | -0.35(-3.35%) |
Dec 04, 2015 | 10.33 | 10.43 | 9.964 | 10.38 | 2,047,744 | +0.07(+0.67%) |
Dec 03, 2015 | 10.88 | 10.88 | 10.29 | 10.31 | 2,087,443 | -0.73(-6.61%) |
Dec 02, 2015 | 11.04 | 11.20 | 10.98 | 11.04 | 1,128,974 | -0.07(-0.63%) |
Dec 01, 2015 | 11.28 | 11.32 | 10.95 | 11.11 | 1,159,638 | -0.16(-1.39%) |
Nov 30, 2015 | 11.15 | 11.32 | 11.15 | 11.27 | 1,088,311 | +0.17(+1.49%) |
Nov 27, 2015 | 11.15 | 11.36 | 11.10 | 11.10 | 537,905 | -0.07(-0.62%) |
Nov 25, 2015 | 11.24 | 11.17 | 11.17 | 11.17 | 1,371,178 | -0.03(-0.31%) |
Nov 24, 2015 | 11.07 | 11.27 | 11.02 | 11.21 | 1,677,706 | +0.12(+1.10%) |
Nov 23, 2015 | 11.17 | 11.26 | 11.05 | 11.08 | 1,039,932 | -0.02(-0.16%) |
Nov 20, 2015 | 11.26 | 11.29 | 11.06 | 11.10 | 935,240 | -0.09(-0.78%) |
Nov 19, 2015 | 11.34 | 11.38 | 11.14 | 11.19 | 2,051,978 | -0.16(-1.38%) |
Nov 18, 2015 | 11.17 | 11.34 | 11.15 | 11.34 | 1,343,268 | +0.26(+2.35%) |
Nov 17, 2015 | 11.07 | 11.30 | 10.95 | 11.08 | 861,349 | +0.01(+0.08%) |
Nov 16, 2015 | 11.04 | 11.20 | 10.89 | 11.08 | 1,377,781 | +0.07(+0.63%) |
Nov 13, 2015 | 10.86 | 11.09 | 10.76 | 11.01 | 1,898,972 | +0.11(+1.04%) |
Nov 12, 2015 | 10.97 | 11.06 | 10.77 | 10.89 | 1,560,541 | -0.22(-1.95%) |
Nov 11, 2015 | 11.04 | 11.18 | 10.90 | 11.11 | 977,024 | +0.08(+0.71%) |
Nov 10, 2015 | 11.07 | 11.14 | 10.90 | 11.03 | 1,046,074 | -0.10(-0.86%) |
Nov 09, 2015 | 11.23 | 11.36 | 10.94 | 11.13 | 1,583,588 | -0.12(-1.08%) |
Nov 06, 2015 | 10.96 | 11.32 | 10.87 | 11.25 | 1,860,412 | +0.28(+2.53%) |
Nov 05, 2015 | 10.75 | 11.09 | 10.68 | 10.97 | 1,645,608 | +0.26(+2.43%) |
Nov 04, 2015 | 10.89 | 10.95 | 10.62 | 10.71 | 1,473,314 | -0.11(-1.04%) |
Nov 03, 2015 | 10.78 | 10.96 | 10.67 | 10.82 | 1,097,893 | +0.07(+0.65%) |
Nov 02, 2015 | 10.38 | 10.88 | 10.38 | 10.75 | 2,314,786 | +0.36(+3.42%) |
Oct 30, 2015 | 10.06 | 10.42 | 10.06 | 10.40 | 2,396,968 | +0.32(+3.19%) |
Oct 29, 2015 | 9.955 | 10.35 | 9.912 | 10.08 | 2,614,882 | -0.06(-0.60%) |
Oct 28, 2015 | 10.24 | 10.55 | 9.315 | 10.14 | 5,736,774 | +0.30(+3.00%) |
Oct 27, 2015 | 9.920 | 10.18 | 9.720 | 9.842 | 4,477,807 | -0.18(-1.82%) |
Oct 26, 2015 | 9.851 | 10.06 | 9.816 | 10.02 | 1,512,939 | +0.12(+1.23%) |
Oct 23, 2015 | 10.06 | 10.06 | 9.773 | 9.903 | 1,106,609 | -0.03(-0.35%) |
Oct 22, 2015 | 9.677 | 10.04 | 9.590 | 9.938 | 1,673,780 | +0.27(+2.79%) |
Oct 21, 2015 | 9.425 | 9.773 | 9.347 | 9.668 | 1,198,353 | +0.29(+3.06%) |
Oct 20, 2015 | 9.607 | 9.677 | 9.347 | 9.382 | 2,284,884 | -0.27(-2.79%) |
Oct 19, 2015 | 9.625 | 9.729 | 9.521 | 9.651 | 821,661 | -0.02(-0.18%) |
Oct 16, 2015 | 9.773 | 9.790 | 9.512 | 9.668 | 801,010 | -0.11(-1.15%) |
Oct 15, 2015 | 9.616 | 9.790 | 9.425 | 9.781 | 1,220,462 | +0.17(+1.72%) |
Oct 14, 2015 | 9.607 | 9.720 | 9.495 | 9.616 | 683,734 | -0.01(-0.09%) |
Oct 13, 2015 | 9.677 | 9.807 | 9.607 | 9.625 | 617,870 | -0.11(-1.16%) |
Oct 12, 2015 | 10.02 | 10.04 | 9.677 | 9.738 | 944,308 | -0.25(-2.52%) |
Oct 09, 2015 | 9.929 | 10.06 | 9.912 | 9.990 | 1,449,048 | +0.04(+0.44%) |
Oct 08, 2015 | 9.946 | 10.08 | 9.842 | 9.946 | 1,426,223 | -0.05(-0.52%) |
Oct 07, 2015 | 9.807 | 10.24 | 9.773 | 9.998 | 1,491,400 | +0.25(+2.58%) |
Oct 06, 2015 | 9.799 | 9.903 | 9.660 | 9.746 | 1,175,099 | -0.09(-0.88%) |
Oct 05, 2015 | 9.164 | 9.859 | 9.138 | 9.833 | 1,649,974 | +0.70(+7.71%) |
Oct 02, 2015 | 8.826 | 9.138 | 8.743 | 9.130 | 1,643,167 | +0.21(+2.34%) |
Oct 01, 2015 | 9.199 | 9.295 | 8.704 | 8.921 | 1,780,630 | -0.28(-3.02%) |
Sep 30, 2015 | 8.999 | 9.225 | 8.921 | 9.199 | 2,220,466 | +0.23(+2.52%) |
Sep 29, 2015 | 9.043 | 9.130 | 8.878 | 8.973 | 1,531,461 | -0.10(-1.05%) |
Sep 28, 2015 | 9.025 | 9.243 | 8.826 | 9.069 | 1,487,158 | -0.01(-0.10%) |
Sep 25, 2015 | 9.321 | 9.338 | 9.052 | 9.078 | 1,111,603 | -0.17(-1.88%) |
Sep 24, 2015 | 9.416 | 9.416 | 9.104 | 9.251 | 1,100,968 | -0.18(-1.93%) |
Sep 23, 2015 | 9.686 | 9.712 | 9.390 | 9.434 | 882,163 | -0.23(-2.43%) |
Sep 22, 2015 | 9.746 | 9.746 | 9.477 | 9.668 | 1,268,047 | -0.23(-2.37%) |
Sep 21, 2015 | 9.894 | 10.02 | 9.807 | 9.903 | 1,516,378 | +0.10(+0.97%) |
Sep 18, 2015 | 9.955 | 10.03 | 9.781 | 9.807 | 1,294,693 | -0.30(-3.01%) |
Sep 17, 2015 | 10.25 | 10.32 | 10.09 | 10.11 | 1,828,579 | -0.19(-1.85%) |
Sep 16, 2015 | 10.26 | 10.37 | 10.19 | 10.30 | 495,104 | +0.03(+0.34%) |
Sep 15, 2015 | 9.912 | 10.31 | 9.825 | 10.27 | 854,295 | +0.36(+3.68%) |
Sep 14, 2015 | 10.02 | 10.07 | 9.833 | 9.903 | 876,243 | -0.12(-1.21%) |
Sep 11, 2015 | 10.11 | 10.19 | 9.712 | 10.02 | 1,224,226 | -0.15(-1.45%) |
Sep 10, 2015 | 10.16 | 10.36 | 10.15 | 10.17 | 562,856 | -0.01(-0.09%) |
Sep 09, 2015 | 10.47 | 10.52 | 10.16 | 10.18 | 1,225,836 | -0.22(-2.09%) |
Sep 08, 2015 | 10.32 | 10.43 | 10.21 | 10.40 | 1,002,270 | +0.25(+2.48%) |
Sep 04, 2015 | 10.51 | 10.15 | 10.15 | 10.15 | 1,198,500 | -0.46(-4.34%) |
Sep 03, 2015 | 10.51 | 10.71 | 10.43 | 10.61 | 1,221,010 | +0.10(+0.91%) |
Sep 02, 2015 | 10.25 | 10.53 | 10.16 | 10.51 | 2,213,464 | +0.35(+3.42%) |
Sep 01, 2015 | 10.42 | 10.54 | 10.13 | 10.16 | 1,410,028 | -0.46(-4.33%) |
Aug 31, 2015 | 10.76 | 10.86 | 10.55 | 10.62 | 1,322,146 | -0.17(-1.61%) |
Aug 28, 2015 | 10.86 | 10.97 | 10.76 | 10.80 | 923,383 | -0.06(-0.56%) |
Aug 27, 2015 | 10.79 | 10.88 | 10.55 | 10.86 | 1,409,053 | +0.19(+1.79%) |
Aug 26, 2015 | 10.67 | 10.70 | 10.48 | 10.67 | 1,228,106 | +0.27(+2.59%) |
Aug 25, 2015 | 10.75 | 10.81 | 10.40 | 10.40 | 1,614,248 | -0.05(-0.50%) |
Aug 24, 2015 | 10.32 | 10.82 | 10.12 | 10.45 | 1,516,389 | -0.35(-3.22%) |
Aug 21, 2015 | 10.91 | 11.08 | 10.78 | 10.80 | 1,496,982 | -0.26(-2.36%) |
Aug 20, 2015 | 11.40 | 11.42 | 11.06 | 11.06 | 1,089,128 | -0.37(-3.27%) |
Aug 19, 2015 | 11.52 | 11.55 | 11.28 | 11.43 | 1,413,245 | -0.17(-1.50%) |
Aug 18, 2015 | 11.87 | 11.90 | 11.54 | 11.61 | 713,777 | -0.29(-2.41%) |
Aug 17, 2015 | 11.68 | 11.90 | 11.61 | 11.89 | 865,930 | +0.15(+1.26%) |
Aug 14, 2015 | 11.71 | 11.86 | 11.71 | 11.74 | 1,017,995 | -0.03(-0.22%) |
Aug 13, 2015 | 11.82 | 11.94 | 11.75 | 11.77 | 532,446 | -0.09(-0.73%) |
Aug 12, 2015 | 11.84 | 11.95 | 11.77 | 11.86 | 1,197,423 | -0.08(-0.66%) |
Aug 11, 2015 | 11.79 | 11.99 | 11.69 | 11.94 | 1,202,876 | +0.03(+0.29%) |
Aug 10, 2015 | 11.76 | 11.97 | 11.68 | 11.90 | 2,065,858 | +0.10(+0.88%) |
Aug 07, 2015 | 11.85 | 11.98 | 11.77 | 11.80 | 641,561 | -0.10(-0.80%) |
Aug 06, 2015 | 12.00 | 12.08 | 11.79 | 11.89 | 1,393,759 | -0.04(-0.36%) |
Aug 05, 2015 | 12.02 | 12.24 | 11.91 | 11.94 | 1,000,996 | -0.01(-0.07%) |
Aug 04, 2015 | 11.96 | 12.05 | 11.81 | 11.94 | 834,503 | +0.04(+0.36%) |
Aug 03, 2015 | 11.99 | 12.10 | 11.80 | 11.90 | 1,401,161 | -0.03(-0.29%) |
Jul 31, 2015 | 11.92 | 12.04 | 11.81 | 11.94 | 1,363,790 | +0.03(+0.29%) |
Jul 30, 2015 | 11.67 | 11.91 | 11.55 | 11.90 | 2,285,410 | +0.23(+2.01%) |
Jul 29, 2015 | 11.55 | 11.94 | 11.38 | 11.67 | 4,774,660 | +0.92(+8.57%) |
Jul 28, 2015 | 10.28 | 10.78 | 10.26 | 10.75 | 2,080,283 | +0.53(+5.19%) |
Jul 27, 2015 | 10.06 | 10.26 | 10.02 | 10.22 | 739,437 | +0.03(+0.26%) |
Jul 24, 2015 | 10.42 | 10.46 | 10.15 | 10.19 | 832,327 | -0.25(-2.41%) |
Jul 23, 2015 | 10.66 | 10.77 | 10.42 | 10.44 | 1,525,558 | -0.23(-2.20%) |
Jul 22, 2015 | 10.53 | 10.71 | 10.42 | 10.68 | 1,492,533 | +0.09(+0.82%) |
Jul 21, 2015 | 10.35 | 10.62 | 10.29 | 10.59 | 1,038,338 | +0.21(+2.01%) |
Jul 20, 2015 | 10.48 | 10.49 | 10.35 | 10.38 | 759,630 | -0.05(-0.50%) |
Jul 17, 2015 | 10.57 | 10.65 | 10.40 | 10.43 | 1,076,279 | -0.17(-1.56%) |
Jul 16, 2015 | 10.70 | 10.81 | 10.55 | 10.60 | 744,587 | -0.03(-0.24%) |
Jul 15, 2015 | 10.85 | 10.88 | 10.60 | 10.62 | 1,122,103 | -0.17(-1.61%) |
Jul 14, 2015 | 10.71 | 10.87 | 10.66 | 10.80 | 1,993,645 | -0.04(-0.40%) |
Jul 13, 2015 | 10.75 | 10.86 | 10.66 | 10.84 | 863,721 | +0.18(+1.71%) |
Jul 10, 2015 | 10.73 | 10.74 | 10.61 | 10.66 | 645,483 | +0.09(+0.82%) |
Jul 09, 2015 | 10.68 | 10.68 | 10.56 | 10.57 | 1,087,225 | +0.08(+0.75%) |
Jul 08, 2015 | 10.55 | 10.58 | 10.39 | 10.49 | 1,597,444 | -0.10(-0.98%) |
Jul 07, 2015 | 10.56 | 10.61 | 10.42 | 10.60 | 1,836,723 | +0.07(+0.66%) |
Jul 06, 2015 | 10.77 | 10.88 | 10.42 | 10.53 | 1,559,069 | -0.41(-3.73%) |
Jul 02, 2015 | 10.95 | 10.94 | 10.94 | 10.94 | 1,064,041 | -0.03(-0.24%) |
Jul 01, 2015 | 10.92 | 11.06 | 10.88 | 10.96 | 1,585,582 | +0.07(+0.64%) |
Jun 30, 2015 | 10.86 | 10.90 | 10.73 | 10.89 | 1,392,312 | +0.17(+1.54%) |
Jun 29, 2015 | 11.00 | 11.08 | 10.69 | 10.73 | 1,538,150 | -0.29(-2.60%) |
Jun 26, 2015 | 11.13 | 11.13 | 10.81 | 11.01 | 2,116,993 | -0.12(-1.09%) |
Jun 25, 2015 | 11.28 | 11.29 | 10.94 | 11.14 | 1,673,471 | -0.15(-1.31%) |
Jun 24, 2015 | 11.48 | 11.48 | 11.25 | 11.28 | 845,711 | -0.18(-1.59%) |
Jun 23, 2015 | 11.38 | 11.48 | 11.35 | 11.47 | 1,472,699 | +0.07(+0.61%) |
Jun 22, 2015 | 11.39 | 11.55 | 11.33 | 11.40 | 2,012,447 | +0.12(+1.08%) |
Jun 19, 2015 | 11.52 | 11.54 | 11.26 | 11.28 | 2,270,565 | -0.30(-2.55%) |
Jun 18, 2015 | 11.61 | 11.64 | 11.51 | 11.57 | 1,273,434 | -0.03(-0.22%) |
Jun 17, 2015 | 11.62 | 11.69 | 11.55 | 11.60 | 1,336,007 | +0.12(+1.06%) |
Jun 16, 2015 | 11.54 | 11.62 | 11.35 | 11.48 | 1,542,795 | -0.16(-1.34%) |
Jun 15, 2015 | 11.74 | 11.74 | 11.54 | 11.63 | 754,361 | -0.16(-1.40%) |
Jun 12, 2015 | 11.75 | 11.87 | 11.73 | 11.80 | 584,259 | +0.05(+0.44%) |
Jun 11, 2015 | 11.87 | 11.92 | 11.72 | 11.74 | 961,108 | -0.14(-1.17%) |
Jun 10, 2015 | 11.65 | 11.95 | 11.65 | 11.88 | 851,840 | +0.30(+2.55%) |
Jun 09, 2015 | 11.61 | 11.70 | 11.51 | 11.59 | 1,027,857 | +0.00(+0.00%) |
Jun 08, 2015 | 11.84 | 11.84 | 11.56 | 11.59 | 1,170,301 | -0.26(-2.20%) |
Jun 05, 2015 | 11.63 | 11.88 | 11.57 | 11.85 | 946,227 | +0.21(+1.79%) |
Jun 04, 2015 | 11.81 | 11.87 | 11.61 | 11.64 | 1,131,475 | -0.23(-1.97%) |
Jun 03, 2015 | 11.99 | 12.08 | 11.82 | 11.87 | 1,152,801 | -0.05(-0.44%) |
Jun 02, 2015 | 11.71 | 11.99 | 11.71 | 11.93 | 2,385,214 | +0.17(+1.48%) |
Jun 01, 2015 | 11.80 | 11.89 | 11.71 | 11.75 | 1,861,772 | -0.01(-0.07%) |
May 29, 2015 | 12.07 | 12.09 | 11.71 | 11.76 | 1,589,780 | -0.31(-2.59%) |
May 28, 2015 | 12.37 | 12.46 | 12.04 | 12.07 | 1,150,040 | -0.37(-3.00%) |
May 27, 2015 | 12.42 | 12.54 | 12.36 | 12.45 | 1,527,125 | +0.14(+1.13%) |
May 26, 2015 | 12.51 | 12.51 | 12.25 | 12.31 | 961,204 | -0.24(-1.94%) |
May 22, 2015 | 12.44 | 12.55 | 12.55 | 12.55 | 1,294,164 | +0.14(+1.12%) |
May 21, 2015 | 12.49 | 12.63 | 12.35 | 12.41 | 2,062,049 | -0.17(-1.38%) |
May 20, 2015 | 12.70 | 12.79 | 12.51 | 12.59 | 2,141,046 | -0.05(-0.41%) |
May 19, 2015 | 12.77 | 12.82 | 12.53 | 12.64 | 1,280,823 | -0.15(-1.16%) |
May 18, 2015 | 12.74 | 12.87 | 12.53 | 12.79 | 2,125,691 | -0.03(-0.20%) |
May 15, 2015 | 12.87 | 12.88 | 12.69 | 12.81 | 1,318,046 | -0.03(-0.27%) |
May 14, 2015 | 12.90 | 13.00 | 12.78 | 12.85 | 1,720,019 | -0.06(-0.47%) |
May 13, 2015 | 13.03 | 13.14 | 12.91 | 12.91 | 1,014,250 | -0.10(-0.74%) |
May 12, 2015 | 12.98 | 13.09 | 12.80 | 13.00 | 1,427,344 | -0.01(-0.07%) |
May 11, 2015 | 13.00 | 13.21 | 12.93 | 13.01 | 1,744,092 | +0.05(+0.40%) |
May 08, 2015 | 12.96 | 13.00 | 12.85 | 12.96 | 785,451 | +0.16(+1.29%) |
May 07, 2015 | 12.67 | 12.84 | 12.51 | 12.80 | 1,000,602 | +0.10(+0.75%) |
May 06, 2015 | 12.55 | 12.75 | 12.45 | 12.70 | 1,520,193 | +0.24(+1.95%) |
May 05, 2015 | 12.43 | 12.50 | 12.34 | 12.46 | 1,252,347 | +0.03(+0.21%) |
May 04, 2015 | 12.53 | 12.53 | 12.29 | 12.43 | 1,053,993 | -0.01(-0.07%) |
May 01, 2015 | 12.18 | 12.53 | 12.16 | 12.44 | 1,324,997 | +0.26(+2.14%) |
Apr 30, 2015 | 12.71 | 12.72 | 12.13 | 12.18 | 1,995,809 | -0.59(-4.63%) |
Apr 29, 2015 | 12.80 | 12.87 | 12.64 | 12.77 | 1,859,903 | +0.03(+0.27%) |
Apr 28, 2015 | 12.63 | 12.84 | 12.20 | 12.73 | 3,048,801 | +0.63(+5.17%) |
Apr 27, 2015 | 12.03 | 12.16 | 11.97 | 12.11 | 1,402,676 | +0.10(+0.87%) |
Apr 24, 2015 | 12.01 | 12.14 | 11.92 | 12.01 | 821,032 | +0.03(+0.22%) |
Apr 23, 2015 | 12.17 | 12.20 | 11.90 | 11.98 | 957,957 | -0.22(-1.78%) |
Apr 22, 2015 | 12.11 | 12.27 | 12.05 | 12.20 | 1,169,320 | +0.12(+1.01%) |
Apr 21, 2015 | 12.20 | 12.33 | 12.05 | 12.07 | 660,471 | -0.09(-0.71%) |
Apr 20, 2015 | 12.20 | 12.36 | 12.08 | 12.16 | 984,852 | +0.06(+0.50%) |
Apr 17, 2015 | 12.05 | 12.11 | 11.89 | 12.10 | 835,503 | -0.04(-0.36%) |
Apr 16, 2015 | 12.54 | 12.54 | 12.14 | 12.14 | 621,319 | -0.32(-2.58%) |
Apr 15, 2015 | 12.36 | 12.49 | 12.27 | 12.47 | 797,323 | +0.22(+1.77%) |
Apr 14, 2015 | 12.32 | 12.34 | 11.99 | 12.25 | 831,170 | -0.03(-0.21%) |
Apr 13, 2015 | 12.24 | 12.34 | 12.20 | 12.27 | 546,326 | +0.09(+0.71%) |
Apr 10, 2015 | 12.22 | 12.23 | 12.14 | 12.19 | 814,829 | +0.03(+0.21%) |
Apr 09, 2015 | 12.15 | 12.27 | 12.04 | 12.16 | 950,113 | +0.01(+0.07%) |
Apr 08, 2015 | 12.16 | 12.27 | 12.13 | 12.15 | 730,668 | -0.01(-0.07%) |
Apr 07, 2015 | 12.32 | 12.40 | 12.08 | 12.16 | 657,381 | -0.18(-1.48%) |
Apr 06, 2015 | 12.24 | 12.49 | 12.21 | 12.34 | 628,636 | +0.03(+0.28%) |
Apr 02, 2015 | 12.25 | 12.31 | 12.31 | 12.31 | 1,116,651 | +0.03(+0.28%) |
Apr 01, 2015 | 12.23 | 12.39 | 12.07 | 12.27 | 823,826 | +0.03(+0.21%) |
Mar 31, 2015 | 12.19 | 12.27 | 12.14 | 12.25 | 574,730 | -0.06(-0.49%) |
Mar 30, 2015 | 12.18 | 12.37 | 12.14 | 12.31 | 642,432 | +0.18(+1.50%) |
Mar 27, 2015 | 12.01 | 12.16 | 11.94 | 12.13 | 622,379 | +0.10(+0.79%) |
Mar 26, 2015 | 11.87 | 12.09 | 11.82 | 12.03 | 1,118,028 | +0.16(+1.32%) |
Mar 25, 2015 | 11.94 | 12.04 | 11.74 | 11.87 | 1,719,167 | +0.00(+0.00%) |
Mar 24, 2015 | 11.91 | 12.07 | 11.79 | 11.87 | 2,495,755 | -0.02(-0.15%) |
Mar 23, 2015 | 12.25 | 12.50 | 11.88 | 11.89 | 2,158,457 | -0.33(-2.70%) |
Mar 20, 2015 | 12.73 | 12.76 | 12.18 | 12.22 | 2,573,350 | -0.42(-3.30%) |
Mar 19, 2015 | 12.85 | 12.90 | 12.61 | 12.64 | 1,037,108 | -0.25(-1.95%) |
Mar 18, 2015 | 12.63 | 12.96 | 12.58 | 12.89 | 888,871 | +0.16(+1.30%) |
Mar 17, 2015 | 12.74 | 12.84 | 12.66 | 12.73 | 711,948 | -0.11(-0.88%) |
Mar 16, 2015 | 12.83 | 12.92 | 12.65 | 12.84 | 852,212 | +0.03(+0.27%) |
Mar 13, 2015 | 12.87 | 12.90 | 12.69 | 12.80 | 838,314 | -0.10(-0.74%) |
Mar 12, 2015 | 12.79 | 12.92 | 12.76 | 12.90 | 739,524 | +0.26(+2.06%) |
Mar 11, 2015 | 12.41 | 12.64 | 12.37 | 12.64 | 1,006,192 | +0.26(+2.11%) |
Mar 10, 2015 | 12.43 | 12.52 | 12.38 | 12.38 | 1,060,643 | -0.23(-1.86%) |
Mar 09, 2015 | 12.59 | 12.69 | 12.46 | 12.61 | 949,671 | +0.05(+0.41%) |
Mar 06, 2015 | 12.51 | 12.69 | 12.47 | 12.56 | 1,309,957 | -0.05(-0.41%) |
Mar 05, 2015 | 12.64 | 12.69 | 12.53 | 12.61 | 714,036 | +0.01(+0.07%) |
Mar 04, 2015 | 12.65 | 12.73 | 12.50 | 12.60 | 1,626,915 | -0.04(-0.34%) |
Mar 03, 2015 | 12.77 | 12.88 | 12.64 | 12.65 | 1,649,841 | -0.18(-1.42%) |
Mar 02, 2015 | 12.73 | 13.00 | 12.66 | 12.83 | 2,014,548 | +0.10(+0.82%) |
Feb 27, 2015 | 12.66 | 12.89 | 12.66 | 12.73 | 1,118,478 | -0.01(-0.07%) |
Feb 26, 2015 | 12.73 | 12.90 | 12.73 | 12.73 | 1,247,173 | +0.00(+0.00%) |
Feb 25, 2015 | 12.60 | 12.88 | 12.55 | 12.73 | 1,162,714 | +0.21(+1.66%) |
Feb 24, 2015 | 12.29 | 12.71 | 12.18 | 12.53 | 1,795,874 | +0.22(+1.76%) |
Feb 23, 2015 | 12.42 | 12.51 | 12.23 | 12.31 | 2,041,269 | -0.25(-2.01%) |
Feb 20, 2015 | 12.67 | 12.75 | 12.51 | 12.56 | 787,165 | -0.11(-0.89%) |
Feb 19, 2015 | 12.40 | 12.73 | 12.37 | 12.67 | 1,601,114 | +0.23(+1.89%) |
Feb 18, 2015 | 12.29 | 12.63 | 12.26 | 12.44 | 2,064,746 | +0.14(+1.13%) |
Feb 17, 2015 | 12.16 | 12.36 | 12.07 | 12.30 | 938,320 | +0.13(+1.07%) |
Feb 13, 2015 | 11.87 | 12.17 | 12.17 | 12.17 | 1,258,247 | +0.33(+2.79%) |
Feb 12, 2015 | 11.92 | 11.94 | 11.74 | 11.84 | 1,923,261 | +0.08(+0.66%) |
Feb 11, 2015 | 11.96 | 12.03 | 11.68 | 11.76 | 2,311,583 | -0.22(-1.81%) |
Feb 10, 2015 | 12.22 | 12.28 | 11.97 | 11.98 | 1,195,550 | -0.12(-1.01%) |
Feb 09, 2015 | 11.87 | 12.42 | 11.87 | 12.10 | 2,728,938 | +0.23(+1.98%) |
Feb 06, 2015 | 11.74 | 12.05 | 11.67 | 11.87 | 1,519,725 | +0.08(+0.66%) |
Feb 05, 2015 | 12.01 | 12.02 | 11.29 | 11.79 | 2,112,983 | -0.05(-0.44%) |
Feb 04, 2015 | 11.29 | 12.20 | 11.24 | 11.84 | 3,864,977 | +0.82(+7.41%) |
Feb 03, 2015 | 10.48 | 11.09 | 10.46 | 11.02 | 1,489,282 | +0.64(+6.19%) |
Feb 02, 2015 | 10.87 | 10.95 | 10.28 | 10.38 | 2,250,417 | -0.45(-4.17%) |
Jan 30, 2015 | 11.09 | 11.09 | 10.81 | 10.83 | 857,589 | -0.37(-3.33%) |
Jan 29, 2015 | 11.02 | 11.21 | 10.90 | 11.21 | 821,937 | +0.27(+2.46%) |
Jan 28, 2015 | 11.14 | 11.25 | 10.88 | 10.94 | 866,673 | -0.11(-1.02%) |
Jan 27, 2015 | 10.94 | 11.19 | 10.89 | 11.05 | 789,810 | -0.03(-0.23%) |
Jan 26, 2015 | 10.86 | 11.17 | 10.75 | 11.08 | 913,188 | +0.22(+2.00%) |
Jan 23, 2015 | 10.80 | 10.95 | 10.75 | 10.86 | 731,398 | +0.03(+0.24%) |
Jan 22, 2015 | 10.64 | 10.86 | 10.56 | 10.83 | 648,670 | +0.19(+1.80%) |
Jan 21, 2015 | 10.63 | 10.76 | 10.54 | 10.64 | 680,880 | -0.01(-0.08%) |
Jan 20, 2015 | 10.83 | 10.83 | 10.46 | 10.65 | 860,977 | -0.16(-1.45%) |
Jan 16, 2015 | 10.61 | 10.81 | 10.45 | 10.81 | 636,035 | +0.15(+1.38%) |
Jan 15, 2015 | 10.79 | 10.87 | 10.45 | 10.66 | 1,703,649 | -0.02(-0.16%) |
Jan 14, 2015 | 10.42 | 10.81 | 10.20 | 10.68 | 1,317,415 | +0.34(+3.28%) |
Jan 13, 2015 | 10.43 | 10.55 | 10.17 | 10.34 | 804,742 | +0.00(+0.00%) |
Jan 12, 2015 | 10.30 | 10.42 | 10.14 | 10.34 | 933,927 | +0.02(+0.17%) |
Jan 09, 2015 | 10.46 | 10.47 | 10.17 | 10.32 | 718,547 | -0.15(-1.41%) |
Jan 08, 2015 | 10.34 | 10.48 | 10.20 | 10.47 | 850,469 | +0.24(+2.38%) |
Jan 07, 2015 | 10.13 | 10.29 | 10.02 | 10.22 | 683,503 | +0.22(+2.17%) |
Jan 06, 2015 | 10.46 | 10.53 | 9.868 | 10.01 | 1,180,893 | -0.41(-3.92%) |
Jan 05, 2015 | 10.62 | 10.62 | 10.38 | 10.42 | 752,116 | -0.24(-2.28%) |