Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.15 | 12.25 | 11.52 | 12.17 | 1,144,416 | +0.12(+1.00%) |
Jun 29, 2015 | 13.15 | 13.20 | 12.01 | 12.05 | 1,132,797 | -1.37(-10.21%) |
Jun 26, 2015 | 13.38 | 13.55 | 13.16 | 13.42 | 639,965 | +0.04(+0.30%) |
Jun 25, 2015 | 13.57 | 13.98 | 13.33 | 13.38 | 424,101 | -0.17(-1.25%) |
Jun 24, 2015 | 13.63 | 13.68 | 13.41 | 13.55 | 359,356 | -0.10(-0.73%) |
Jun 23, 2015 | 13.72 | 13.78 | 13.59 | 13.65 | 302,856 | -0.08(-0.58%) |
Jun 22, 2015 | 13.83 | 13.97 | 13.63 | 13.73 | 382,889 | -0.01(-0.07%) |
Jun 19, 2015 | 13.84 | 13.94 | 13.60 | 13.74 | 500,601 | +0.02(+0.15%) |
Jun 18, 2015 | 13.72 | 13.91 | 13.64 | 13.72 | 475,347 | +0.03(+0.22%) |
Jun 17, 2015 | 13.60 | 13.94 | 13.57 | 13.69 | 486,857 | +0.21(+1.56%) |
Jun 16, 2015 | 13.25 | 13.65 | 13.25 | 13.48 | 492,028 | +0.18(+1.35%) |
Jun 15, 2015 | 12.95 | 13.41 | 12.95 | 13.30 | 457,560 | +0.23(+1.76%) |
Jun 12, 2015 | 13.00 | 13.17 | 12.94 | 13.07 | 434,708 | +0.03(+0.23%) |
Jun 11, 2015 | 13.21 | 13.21 | 12.80 | 13.04 | 818,553 | -0.06(-0.46%) |
Jun 10, 2015 | 13.23 | 13.47 | 13.03 | 13.10 | 892,403 | -0.09(-0.68%) |
Jun 09, 2015 | 13.71 | 13.71 | 13.15 | 13.19 | 908,570 | -0.42(-3.09%) |
Jun 08, 2015 | 14.05 | 14.12 | 13.43 | 13.61 | 658,760 | -0.47(-3.34%) |
Jun 05, 2015 | 14.10 | 14.22 | 13.84 | 14.08 | 596,542 | -0.07(-0.49%) |
Jun 04, 2015 | 14.10 | 14.30 | 13.75 | 14.15 | 963,670 | -0.02(-0.14%) |
Jun 03, 2015 | 14.03 | 14.30 | 13.90 | 14.17 | 706,788 | +0.18(+1.29%) |
Jun 02, 2015 | 14.02 | 14.16 | 13.70 | 13.99 | 724,360 | -0.03(-0.21%) |
Jun 01, 2015 | 14.46 | 14.49 | 13.81 | 14.02 | 984,955 | -0.38(-2.64%) |
May 29, 2015 | 14.57 | 14.69 | 14.23 | 14.40 | 720,613 | -0.18(-1.23%) |
May 28, 2015 | 14.56 | 14.64 | 14.16 | 14.58 | 488,126 | -0.02(-0.14%) |
May 27, 2015 | 14.60 | 14.82 | 14.48 | 14.60 | 501,246 | +0.00(+0.00%) |
May 26, 2015 | 15.02 | 15.15 | 14.56 | 14.60 | 790,361 | -0.50(-3.31%) |
May 22, 2015 | 14.57 | 15.10 | 15.10 | 15.10 | 783,700 | +0.49(+3.35%) |
May 21, 2015 | 14.28 | 14.81 | 14.27 | 14.61 | 778,219 | +0.32(+2.24%) |
May 20, 2015 | 14.10 | 14.55 | 13.99 | 14.29 | 1,071,077 | +0.39(+2.81%) |
May 19, 2015 | 13.90 | 14.15 | 13.76 | 13.90 | 862,030 | -0.11(-0.79%) |
May 18, 2015 | 13.83 | 14.09 | 13.66 | 14.01 | 828,940 | +0.09(+0.65%) |
May 15, 2015 | 14.13 | 14.13 | 13.60 | 13.92 | 1,388,178 | -0.23(-1.63%) |
May 14, 2015 | 14.34 | 14.39 | 13.62 | 14.15 | 1,758,639 | -0.27(-1.87%) |
May 13, 2015 | 13.70 | 14.46 | 13.00 | 14.42 | 4,538,096 | -0.55(-3.67%) |
May 12, 2015 | 14.71 | 15.05 | 14.35 | 14.97 | 1,444,087 | +0.20(+1.35%) |
May 11, 2015 | 14.75 | 15.28 | 14.51 | 14.77 | 1,034,673 | +0.08(+0.54%) |
May 08, 2015 | 14.15 | 14.85 | 14.11 | 14.69 | 812,807 | +0.75(+5.38%) |
May 07, 2015 | 14.26 | 14.26 | 13.88 | 13.94 | 709,679 | -0.28(-1.97%) |
May 06, 2015 | 14.27 | 14.40 | 13.97 | 14.22 | 491,325 | -0.05(-0.35%) |
May 05, 2015 | 14.50 | 14.60 | 14.16 | 14.27 | 447,461 | -0.19(-1.31%) |
May 04, 2015 | 14.17 | 14.70 | 14.14 | 14.46 | 615,012 | +0.29(+2.05%) |
May 01, 2015 | 14.11 | 14.36 | 13.86 | 14.17 | 549,138 | +0.05(+0.35%) |
Apr 30, 2015 | 14.30 | 14.37 | 13.92 | 14.12 | 768,055 | -0.30(-2.08%) |
Apr 29, 2015 | 14.49 | 14.62 | 14.31 | 14.42 | 383,640 | -0.16(-1.10%) |
Apr 28, 2015 | 14.30 | 14.63 | 14.08 | 14.58 | 450,915 | +0.34(+2.39%) |
Apr 27, 2015 | 14.62 | 14.75 | 14.21 | 14.24 | 733,376 | -0.26(-1.79%) |
Apr 24, 2015 | 14.79 | 14.89 | 14.31 | 14.50 | 630,123 | -0.20(-1.36%) |
Apr 23, 2015 | 14.35 | 14.86 | 14.23 | 14.70 | 884,757 | +0.37(+2.58%) |
Apr 22, 2015 | 14.00 | 14.40 | 13.91 | 14.33 | 675,512 | +0.36(+2.58%) |
Apr 21, 2015 | 14.35 | 14.65 | 13.91 | 13.97 | 855,877 | -0.19(-1.34%) |
Apr 20, 2015 | 13.70 | 14.32 | 13.43 | 14.16 | 982,189 | +0.71(+5.28%) |
Apr 17, 2015 | 14.02 | 14.02 | 13.32 | 13.45 | 1,318,429 | -0.61(-4.34%) |
Apr 16, 2015 | 13.33 | 14.23 | 13.32 | 14.06 | 1,139,247 | +0.73(+5.48%) |
Apr 15, 2015 | 13.01 | 13.65 | 12.95 | 13.33 | 849,360 | +0.30(+2.30%) |
Apr 14, 2015 | 13.18 | 13.21 | 12.91 | 13.03 | 468,572 | -0.07(-0.53%) |
Apr 13, 2015 | 13.13 | 13.34 | 12.96 | 13.10 | 429,203 | +0.07(+0.54%) |
Apr 10, 2015 | 12.90 | 13.32 | 12.80 | 13.03 | 811,151 | +0.26(+2.04%) |
Apr 09, 2015 | 12.27 | 12.80 | 12.23 | 12.77 | 926,299 | +0.46(+3.74%) |
Apr 08, 2015 | 12.31 | 12.59 | 12.07 | 12.31 | 615,190 | +0.00(+0.00%) |
Apr 07, 2015 | 12.46 | 12.70 | 12.24 | 12.31 | 912,374 | -0.05(-0.40%) |
Apr 06, 2015 | 12.20 | 12.40 | 12.04 | 12.36 | 626,365 | +0.15(+1.23%) |
Apr 02, 2015 | 12.05 | 12.21 | 12.21 | 12.21 | 789,900 | +0.22(+1.83%) |
Apr 01, 2015 | 12.15 | 12.21 | 11.70 | 11.99 | 676,751 | -0.15(-1.24%) |
Mar 31, 2015 | 11.74 | 12.16 | 11.58 | 12.14 | 653,137 | +0.33(+2.79%) |
Mar 30, 2015 | 12.00 | 12.17 | 11.66 | 11.81 | 759,847 | -0.14(-1.17%) |
Mar 27, 2015 | 11.79 | 12.54 | 11.65 | 11.95 | 1,331,007 | +0.29(+2.49%) |
Mar 26, 2015 | 12.04 | 12.15 | 11.53 | 11.66 | 962,094 | -0.36(-3.00%) |
Mar 25, 2015 | 12.69 | 12.86 | 11.84 | 12.02 | 1,357,878 | -0.50(-3.99%) |
Mar 24, 2015 | 12.47 | 12.65 | 12.17 | 12.52 | 759,722 | +0.23(+1.87%) |
Mar 23, 2015 | 12.94 | 12.97 | 12.24 | 12.29 | 1,313,251 | -0.64(-4.95%) |
Mar 20, 2015 | 13.38 | 13.42 | 12.74 | 12.93 | 1,608,587 | -0.20(-1.52%) |
Mar 19, 2015 | 12.34 | 13.55 | 12.34 | 13.13 | 2,956,882 | +0.70(+5.63%) |
Mar 18, 2015 | 12.26 | 12.63 | 11.92 | 12.43 | 1,960,178 | +0.20(+1.64%) |
Mar 17, 2015 | 10.79 | 12.40 | 10.52 | 12.23 | 2,626,847 | +1.33(+12.20%) |
Mar 16, 2015 | 11.57 | 11.64 | 10.71 | 10.90 | 1,623,941 | -0.56(-4.89%) |
Mar 13, 2015 | 11.85 | 11.87 | 11.11 | 11.46 | 1,184,265 | -0.34(-2.88%) |
Mar 12, 2015 | 11.73 | 11.92 | 11.59 | 11.80 | 1,080,036 | +0.18(+1.55%) |
Mar 11, 2015 | 11.65 | 12.04 | 11.23 | 11.62 | 2,138,185 | +0.12(+1.04%) |
Mar 10, 2015 | 11.34 | 11.77 | 11.01 | 11.50 | 2,094,706 | -0.02(-0.17%) |
Mar 09, 2015 | 10.84 | 11.55 | 10.34 | 11.52 | 2,551,883 | +0.80(+7.46%) |
Mar 06, 2015 | 11.46 | 11.50 | 10.53 | 10.72 | 3,305,895 | -0.63(-5.55%) |
Mar 05, 2015 | 9.390 | 11.80 | 9.250 | 11.35 | 9,001,147 | +2.82(+33.06%) |
Mar 04, 2015 | 8.220 | 8.670 | 8.140 | 8.530 | 2,160,605 | +0.39(+4.79%) |
Mar 03, 2015 | 8.190 | 8.210 | 8.110 | 8.140 | 716,583 | +0.01(+0.12%) |
Mar 02, 2015 | 8.070 | 8.240 | 8.030 | 8.130 | 754,771 | +0.06(+0.74%) |
Feb 27, 2015 | 8.190 | 8.280 | 8.050 | 8.070 | 592,828 | -0.10(-1.22%) |
Feb 26, 2015 | 8.200 | 8.200 | 8.050 | 8.170 | 364,831 | +0.09(+1.11%) |
Feb 25, 2015 | 8.130 | 8.190 | 8.020 | 8.080 | 374,271 | +0.02(+0.25%) |
Feb 24, 2015 | 8.270 | 8.290 | 8.040 | 8.060 | 697,521 | -0.02(-0.25%) |
Feb 23, 2015 | 8.190 | 8.240 | 8.010 | 8.080 | 499,718 | -0.06(-0.74%) |
Feb 20, 2015 | 8.320 | 8.320 | 8.010 | 8.140 | 638,459 | -0.13(-1.57%) |
Feb 19, 2015 | 8.300 | 8.300 | 8.130 | 8.270 | 718,478 | -0.13(-1.55%) |
Feb 18, 2015 | 8.250 | 8.400 | 8.250 | 8.400 | 442,565 | +0.15(+1.82%) |
Feb 17, 2015 | 8.500 | 8.500 | 8.170 | 8.250 | 546,526 | -0.14(-1.67%) |
Feb 13, 2015 | 8.390 | 8.390 | 8.390 | 8.390 | 461,000 | +0.06(+0.72%) |
Feb 12, 2015 | 8.140 | 8.400 | 8.100 | 8.330 | 689,748 | +0.29(+3.61%) |
Feb 11, 2015 | 8.230 | 8.249 | 8.010 | 8.040 | 743,896 | -0.16(-1.95%) |
Feb 10, 2015 | 8.420 | 8.470 | 8.140 | 8.200 | 388,173 | -0.10(-1.20%) |
Feb 09, 2015 | 8.200 | 8.400 | 8.197 | 8.300 | 428,707 | +0.11(+1.34%) |
Feb 06, 2015 | 8.300 | 8.450 | 8.150 | 8.190 | 556,404 | -0.06(-0.73%) |
Feb 05, 2015 | 8.390 | 8.490 | 8.220 | 8.250 | 497,751 | -0.06(-0.72%) |
Feb 04, 2015 | 8.900 | 9.000 | 8.290 | 8.310 | 761,985 | -0.65(-7.25%) |
Feb 03, 2015 | 8.350 | 9.080 | 8.350 | 8.960 | 920,206 | +0.70(+8.47%) |
Feb 02, 2015 | 7.990 | 8.370 | 7.960 | 8.260 | 587,463 | +0.32(+4.03%) |
Jan 30, 2015 | 8.170 | 8.170 | 7.890 | 7.940 | 415,142 | -0.24(-2.93%) |
Jan 29, 2015 | 8.130 | 8.200 | 7.700 | 8.180 | 534,515 | +0.07(+0.86%) |
Jan 28, 2015 | 8.250 | 8.310 | 8.090 | 8.110 | 369,765 | -0.07(-0.86%) |
Jan 27, 2015 | 8.220 | 8.340 | 8.120 | 8.180 | 495,605 | -0.18(-2.15%) |
Jan 26, 2015 | 8.130 | 8.380 | 8.050 | 8.360 | 791,597 | +0.26(+3.21%) |
Jan 23, 2015 | 8.210 | 8.210 | 8.050 | 8.100 | 359,393 | -0.10(-1.22%) |
Jan 22, 2015 | 8.180 | 8.210 | 8.070 | 8.200 | 428,553 | +0.02(+0.24%) |
Jan 21, 2015 | 8.190 | 8.250 | 8.050 | 8.180 | 543,908 | -0.07(-0.85%) |
Jan 20, 2015 | 8.500 | 8.500 | 8.130 | 8.250 | 484,443 | -0.23(-2.71%) |
Jan 16, 2015 | 8.540 | 8.660 | 8.300 | 8.480 | 498,285 | -0.06(-0.70%) |
Jan 15, 2015 | 9.380 | 9.478 | 8.510 | 8.540 | 561,303 | -0.83(-8.86%) |
Jan 14, 2015 | 9.030 | 9.480 | 8.980 | 9.370 | 756,648 | +0.13(+1.41%) |
Jan 13, 2015 | 8.500 | 9.350 | 8.376 | 9.240 | 1,129,483 | +0.90(+10.79%) |
Jan 12, 2015 | 8.490 | 8.550 | 8.020 | 8.340 | 604,084 | -0.17(-2.00%) |
Jan 09, 2015 | 8.320 | 8.590 | 8.260 | 8.510 | 326,706 | +0.21(+2.53%) |
Jan 08, 2015 | 8.240 | 8.320 | 8.090 | 8.300 | 527,877 | +0.14(+1.72%) |
Jan 07, 2015 | 8.570 | 8.590 | 8.030 | 8.160 | 847,967 | -0.33(-3.89%) |
Jan 06, 2015 | 8.750 | 8.883 | 8.231 | 8.490 | 751,065 | -0.26(-2.97%) |
Jan 05, 2015 | 9.050 | 9.120 | 8.720 | 8.750 | 901,729 | -0.49(-5.30%) |
Jan 02, 2015 | 9.220 | 9.320 | 8.810 | 9.240 | 619,841 | +0.02(+0.22%) |
Dec 31, 2014 | 9.420 | 9.220 | 9.220 | 9.220 | 679,400 | -0.26(-2.74%) |
Dec 30, 2014 | 9.480 | 9.570 | 9.400 | 9.480 | 1,186,945 | -0.04(-0.42%) |
Dec 29, 2014 | 9.350 | 9.680 | 9.310 | 9.520 | 827,219 | +0.07(+0.74%) |
Dec 26, 2014 | 9.090 | 9.480 | 8.980 | 9.450 | 825,889 | +0.48(+5.35%) |
Dec 24, 2014 | 8.840 | 8.970 | 8.970 | 8.970 | 200,600 | +0.18(+2.05%) |
Dec 23, 2014 | 8.980 | 9.030 | 8.510 | 8.790 | 684,310 | -0.17(-1.90%) |
Dec 22, 2014 | 9.330 | 9.500 | 8.860 | 8.960 | 777,161 | -0.35(-3.76%) |
Dec 19, 2014 | 9.450 | 9.499 | 9.100 | 9.310 | 3,955,645 | -0.14(-1.48%) |
Dec 18, 2014 | 9.020 | 9.480 | 8.770 | 9.450 | 1,993,794 | +0.63(+7.14%) |
Dec 17, 2014 | 8.200 | 8.830 | 7.900 | 8.820 | 1,426,954 | +0.67(+8.22%) |
Dec 16, 2014 | 8.100 | 8.850 | 8.040 | 8.150 | 1,345,356 | -0.04(-0.49%) |
Dec 15, 2014 | 8.590 | 8.900 | 8.160 | 8.190 | 1,265,371 | +0.11(+1.36%) |
Dec 12, 2014 | 7.930 | 8.390 | 7.420 | 8.080 | 1,530,954 | +0.08(+1.00%) |
Dec 11, 2014 | 8.700 | 8.730 | 7.970 | 8.000 | 1,279,101 | -0.60(-6.98%) |
Dec 10, 2014 | 9.040 | 9.055 | 8.500 | 8.600 | 717,493 | -0.54(-5.91%) |
Dec 09, 2014 | 8.850 | 9.200 | 8.500 | 9.140 | 594,845 | +0.02(+0.22%) |
Dec 08, 2014 | 10.00 | 10.00 | 9.030 | 9.120 | 777,502 | -0.91(-9.07%) |
Dec 05, 2014 | 9.270 | 10.15 | 9.270 | 10.03 | 889,783 | +0.76(+8.20%) |
Dec 04, 2014 | 9.250 | 9.470 | 9.000 | 9.270 | 433,553 | -0.18(-1.90%) |
Dec 03, 2014 | 8.750 | 9.560 | 8.640 | 9.450 | 1,108,773 | +0.97(+11.44%) |
Dec 02, 2014 | 9.160 | 9.350 | 8.010 | 8.480 | 1,838,788 | -0.55(-6.09%) |
Dec 01, 2014 | 10.02 | 10.09 | 9.020 | 9.030 | 1,058,180 | -1.07(-10.59%) |
Nov 28, 2014 | 10.01 | 10.10 | 9.760 | 10.10 | 492,835 | -0.09(-0.88%) |
Nov 26, 2014 | 10.70 | 10.19 | 10.19 | 10.19 | 838,600 | -0.48(-4.50%) |
Nov 25, 2014 | 10.67 | 10.84 | 10.58 | 10.67 | 779,049 | +0.01(+0.09%) |
Nov 24, 2014 | 10.94 | 10.95 | 10.57 | 10.66 | 541,868 | -0.21(-1.93%) |
Nov 21, 2014 | 10.99 | 11.04 | 10.75 | 10.87 | 527,237 | +0.12(+1.12%) |
Nov 20, 2014 | 10.60 | 11.13 | 10.52 | 10.75 | 616,916 | +0.04(+0.37%) |
Nov 19, 2014 | 11.18 | 11.34 | 10.65 | 10.71 | 748,629 | -0.54(-4.80%) |
Nov 18, 2014 | 11.30 | 11.76 | 11.22 | 11.25 | 621,196 | -0.12(-1.06%) |
Nov 17, 2014 | 11.90 | 12.00 | 11.31 | 11.37 | 693,693 | -0.56(-4.69%) |
Nov 14, 2014 | 11.91 | 12.19 | 11.78 | 11.93 | 650,770 | +0.23(+1.97%) |
Nov 13, 2014 | 12.48 | 12.57 | 11.60 | 11.70 | 828,063 | -0.63(-5.11%) |
Nov 12, 2014 | 11.67 | 12.40 | 11.56 | 12.33 | 1,521,337 | +0.91(+7.97%) |
Nov 11, 2014 | 13.00 | 13.00 | 11.18 | 11.42 | 4,304,039 | -3.32(-22.52%) |
Nov 10, 2014 | 14.21 | 15.00 | 14.20 | 14.74 | 926,360 | +0.50(+3.51%) |
Nov 07, 2014 | 14.00 | 14.26 | 13.86 | 14.24 | 430,394 | +0.06(+0.42%) |
Nov 06, 2014 | 14.09 | 14.48 | 13.74 | 14.18 | 466,366 | +0.06(+0.42%) |
Nov 05, 2014 | 15.10 | 15.14 | 13.64 | 14.12 | 906,179 | -0.84(-5.61%) |
Nov 04, 2014 | 14.88 | 15.30 | 14.54 | 14.96 | 629,337 | +0.00(+0.00%) |
Nov 03, 2014 | 14.05 | 15.45 | 13.99 | 14.96 | 1,023,545 | +0.88(+6.25%) |
Oct 31, 2014 | 13.99 | 14.35 | 13.71 | 14.08 | 645,772 | +0.33(+2.40%) |
Oct 30, 2014 | 14.04 | 14.19 | 13.61 | 13.75 | 351,869 | +0.03(+0.22%) |
Oct 29, 2014 | 14.21 | 14.21 | 13.57 | 13.72 | 233,654 | -0.31(-2.21%) |
Oct 28, 2014 | 13.66 | 14.14 | 13.65 | 14.03 | 375,236 | +0.29(+2.11%) |
Oct 27, 2014 | 14.10 | 13.64 | 13.60 | 13.74 | 906,801 | +0.10(+0.73%) |
Oct 24, 2014 | 13.01 | 13.83 | 13.01 | 13.64 | 343,908 | +0.57(+4.36%) |
Oct 23, 2014 | 13.49 | 13.55 | 12.88 | 13.07 | 325,217 | -0.09(-0.68%) |
Oct 22, 2014 | 13.97 | 13.97 | 13.10 | 13.16 | 552,833 | -0.50(-3.66%) |
Oct 21, 2014 | 12.81 | 13.68 | 12.56 | 13.66 | 537,808 | +1.13(+9.02%) |
Oct 20, 2014 | 12.48 | 12.94 | 12.12 | 12.53 | 476,219 | -0.08(-0.63%) |
Oct 17, 2014 | 12.32 | 13.68 | 12.26 | 12.61 | 1,008,698 | +0.73(+6.14%) |
Oct 16, 2014 | 10.00 | 11.99 | 9.940 | 11.88 | 770,715 | +1.41(+13.47%) |
Oct 15, 2014 | 10.70 | 10.70 | 9.660 | 10.47 | 1,348,685 | -0.31(-2.88%) |
Oct 14, 2014 | 11.10 | 11.45 | 10.56 | 10.78 | 1,047,679 | -0.31(-2.80%) |
Oct 13, 2014 | 11.62 | 12.50 | 11.00 | 11.09 | 851,139 | -0.74(-6.26%) |
Oct 10, 2014 | 12.37 | 12.71 | 11.56 | 11.83 | 1,124,140 | -0.54(-4.37%) |
Oct 09, 2014 | 13.65 | 14.00 | 12.24 | 12.37 | 1,482,016 | -1.40(-10.17%) |
Oct 08, 2014 | 14.34 | 14.74 | 13.60 | 13.77 | 1,169,294 | -0.16(-1.15%) |
Oct 07, 2014 | 12.95 | 14.65 | 12.77 | 13.93 | 2,101,756 | +0.88(+6.74%) |
Oct 06, 2014 | 13.75 | 14.00 | 12.00 | 13.05 | 3,151,350 | -0.70(-5.09%) |
Oct 03, 2014 | 15.30 | 15.30 | 13.52 | 13.75 | 3,092,314 | -0.95(-6.46%) |
Oct 02, 2014 | 16.25 | 16.38 | 14.50 | 14.70 | 6,265,596 | -1.31(-8.18%) |