Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.17 | 13.19 | 13.02 | 13.08 | 826,647 | -0.04(-0.28%) |
Nov 27, 2015 | 13.20 | 13.20 | 12.90 | 13.11 | 405,993 | -0.12(-0.91%) |
Nov 25, 2015 | 13.13 | 13.23 | 13.23 | 13.23 | 362,358 | +0.09(+0.71%) |
Nov 24, 2015 | 12.95 | 13.19 | 12.91 | 13.14 | 608,443 | +0.10(+0.78%) |
Nov 23, 2015 | 12.90 | 13.05 | 12.84 | 13.04 | 567,171 | +0.11(+0.86%) |
Nov 20, 2015 | 13.02 | 13.06 | 12.88 | 12.93 | 729,469 | -0.01(-0.07%) |
Nov 19, 2015 | 12.91 | 13.00 | 12.82 | 12.94 | 1,069,604 | -0.01(-0.07%) |
Nov 18, 2015 | 12.68 | 12.95 | 12.66 | 12.95 | 726,438 | +0.28(+2.20%) |
Nov 17, 2015 | 12.55 | 12.83 | 12.46 | 12.67 | 759,144 | +0.13(+1.04%) |
Nov 16, 2015 | 12.34 | 12.59 | 12.26 | 12.54 | 763,937 | +0.16(+1.27%) |
Nov 13, 2015 | 12.22 | 12.57 | 12.18 | 12.38 | 754,794 | +0.13(+1.06%) |
Nov 12, 2015 | 12.53 | 12.54 | 12.25 | 12.25 | 708,204 | -0.37(-2.94%) |
Nov 11, 2015 | 12.64 | 12.75 | 12.62 | 12.62 | 308,111 | +0.01(+0.07%) |
Nov 10, 2015 | 12.47 | 12.62 | 12.42 | 12.61 | 564,557 | +0.08(+0.67%) |
Nov 09, 2015 | 12.66 | 12.66 | 12.45 | 12.53 | 643,018 | -0.13(-1.03%) |
Nov 06, 2015 | 12.65 | 12.65 | 12.43 | 12.66 | 911,216 | -0.05(-0.37%) |
Nov 05, 2015 | 12.68 | 12.75 | 12.55 | 12.70 | 478,331 | +0.03(+0.22%) |
Nov 04, 2015 | 12.84 | 12.84 | 12.53 | 12.68 | 847,132 | -0.14(-1.09%) |
Nov 03, 2015 | 12.87 | 12.95 | 12.58 | 12.82 | 1,248,748 | -0.06(-0.43%) |
Nov 02, 2015 | 12.33 | 12.94 | 12.33 | 12.87 | 1,413,468 | +0.54(+4.37%) |
Oct 30, 2015 | 12.33 | 12.44 | 12.19 | 12.33 | 1,304,733 | +0.03(+0.23%) |
Oct 29, 2015 | 12.87 | 13.09 | 12.21 | 12.30 | 1,490,633 | +0.19(+1.53%) |
Oct 28, 2015 | 11.84 | 12.12 | 11.83 | 12.12 | 1,199,314 | +0.31(+2.59%) |
Oct 27, 2015 | 11.98 | 12.01 | 11.76 | 11.81 | 689,282 | -0.23(-1.93%) |
Oct 26, 2015 | 12.07 | 12.11 | 11.98 | 12.04 | 424,383 | -0.06(-0.46%) |
Oct 23, 2015 | 12.04 | 12.16 | 11.95 | 12.10 | 711,546 | +0.15(+1.24%) |
Oct 22, 2015 | 11.78 | 12.04 | 11.76 | 11.95 | 653,985 | +0.21(+1.82%) |
Oct 21, 2015 | 12.10 | 12.14 | 11.74 | 11.74 | 654,244 | -0.34(-2.84%) |
Oct 20, 2015 | 11.97 | 12.12 | 11.75 | 12.08 | 749,204 | +0.09(+0.77%) |
Oct 19, 2015 | 11.88 | 12.07 | 11.86 | 11.99 | 1,019,292 | +0.08(+0.70%) |
Oct 16, 2015 | 12.01 | 12.03 | 11.82 | 11.91 | 795,738 | -0.07(-0.54%) |
Oct 15, 2015 | 11.75 | 11.98 | 11.71 | 11.97 | 1,354,042 | +0.29(+2.46%) |
Oct 14, 2015 | 11.64 | 11.91 | 11.59 | 11.68 | 1,171,056 | +0.06(+0.48%) |
Oct 13, 2015 | 11.88 | 12.11 | 11.62 | 11.63 | 6,182,235 | -0.30(-2.49%) |
Oct 12, 2015 | 11.95 | 12.13 | 11.92 | 11.92 | 825,405 | -0.04(-0.31%) |
Oct 09, 2015 | 11.89 | 12.04 | 11.80 | 11.96 | 1,437,920 | +0.11(+0.94%) |
Oct 08, 2015 | 11.71 | 11.96 | 11.63 | 11.85 | 1,761,272 | +0.16(+1.35%) |
Oct 07, 2015 | 11.55 | 11.80 | 11.55 | 11.69 | 1,372,796 | +0.20(+1.70%) |
Oct 06, 2015 | 11.52 | 11.68 | 11.49 | 11.50 | 1,026,831 | -0.01(-0.08%) |
Oct 05, 2015 | 11.29 | 11.56 | 11.29 | 11.51 | 970,043 | +0.34(+3.08%) |
Oct 02, 2015 | 10.83 | 11.18 | 10.79 | 11.16 | 1,068,440 | +0.24(+2.20%) |
Oct 01, 2015 | 10.99 | 11.02 | 10.75 | 10.92 | 1,049,083 | -0.01(-0.08%) |
Sep 30, 2015 | 10.86 | 11.07 | 10.86 | 10.93 | 1,566,510 | +0.19(+1.81%) |
Sep 29, 2015 | 10.71 | 10.80 | 10.63 | 10.74 | 729,318 | +0.04(+0.35%) |
Sep 28, 2015 | 10.78 | 10.78 | 10.64 | 10.70 | 744,121 | -0.08(-0.77%) |
Sep 25, 2015 | 10.87 | 10.93 | 10.75 | 10.78 | 780,901 | +0.03(+0.26%) |
Sep 24, 2015 | 10.74 | 10.82 | 10.63 | 10.76 | 844,400 | -0.07(-0.68%) |
Sep 23, 2015 | 10.90 | 10.96 | 10.79 | 10.83 | 421,982 | -0.05(-0.43%) |
Sep 22, 2015 | 11.02 | 11.05 | 10.82 | 10.88 | 624,504 | -0.25(-2.25%) |
Sep 21, 2015 | 11.16 | 11.29 | 11.12 | 11.13 | 761,706 | +0.03(+0.25%) |
Sep 18, 2015 | 11.10 | 11.46 | 11.05 | 11.10 | 1,789,002 | -0.08(-0.75%) |
Sep 17, 2015 | 11.28 | 11.42 | 11.15 | 11.18 | 852,154 | -0.06(-0.58%) |
Sep 16, 2015 | 11.14 | 11.31 | 11.13 | 11.25 | 444,375 | +0.13(+1.16%) |
Sep 15, 2015 | 10.94 | 11.13 | 10.91 | 11.12 | 670,029 | +0.21(+1.95%) |
Sep 14, 2015 | 11.00 | 11.01 | 10.88 | 10.90 | 484,717 | -0.09(-0.84%) |
Sep 11, 2015 | 10.95 | 11.11 | 10.92 | 11.00 | 668,731 | -0.01(-0.08%) |
Sep 10, 2015 | 11.11 | 11.18 | 10.97 | 11.00 | 657,871 | -0.12(-1.08%) |
Sep 09, 2015 | 11.35 | 11.42 | 11.10 | 11.13 | 642,342 | -0.15(-1.31%) |
Sep 08, 2015 | 11.29 | 11.38 | 11.09 | 11.27 | 1,013,822 | +0.27(+2.44%) |
Sep 04, 2015 | 11.02 | 11.00 | 11.00 | 11.00 | 792,926 | -0.08(-0.75%) |
Sep 03, 2015 | 11.01 | 11.18 | 10.93 | 11.09 | 841,684 | +0.08(+0.76%) |
Sep 02, 2015 | 11.07 | 11.13 | 10.83 | 11.00 | 795,856 | +0.06(+0.59%) |
Sep 01, 2015 | 11.06 | 11.16 | 10.90 | 10.94 | 1,031,849 | -0.31(-2.80%) |
Aug 31, 2015 | 11.39 | 11.44 | 11.25 | 11.25 | 1,021,576 | -0.16(-1.38%) |
Aug 28, 2015 | 11.10 | 11.52 | 11.10 | 11.41 | 1,095,210 | +0.30(+2.66%) |
Aug 27, 2015 | 11.09 | 11.25 | 10.98 | 11.12 | 1,232,478 | +0.07(+0.67%) |
Aug 26, 2015 | 11.09 | 11.11 | 10.77 | 11.04 | 821,415 | +0.20(+1.88%) |
Aug 25, 2015 | 11.17 | 11.17 | 10.82 | 10.84 | 936,309 | +0.02(+0.17%) |
Aug 24, 2015 | 10.72 | 11.13 | 10.65 | 10.82 | 1,500,004 | -0.53(-4.65%) |
Aug 21, 2015 | 11.11 | 11.62 | 10.94 | 11.35 | 1,248,168 | +0.02(+0.16%) |
Aug 20, 2015 | 11.57 | 11.63 | 11.31 | 11.33 | 762,966 | -0.38(-3.24%) |
Aug 19, 2015 | 11.85 | 11.87 | 11.69 | 11.71 | 762,716 | -0.28(-2.32%) |
Aug 18, 2015 | 12.12 | 12.14 | 11.97 | 11.99 | 412,427 | -0.15(-1.22%) |
Aug 17, 2015 | 11.94 | 12.13 | 11.86 | 12.13 | 614,792 | +0.18(+1.47%) |
Aug 14, 2015 | 11.88 | 12.03 | 11.82 | 11.96 | 479,733 | +0.04(+0.31%) |
Aug 13, 2015 | 11.93 | 12.03 | 11.73 | 11.92 | 545,803 | +0.01(+0.08%) |
Aug 12, 2015 | 11.91 | 12.01 | 11.77 | 11.91 | 768,138 | -0.14(-1.15%) |
Aug 11, 2015 | 12.11 | 12.23 | 12.00 | 12.05 | 483,907 | -0.22(-1.81%) |
Aug 10, 2015 | 12.30 | 12.43 | 12.23 | 12.27 | 722,111 | +0.06(+0.53%) |
Aug 07, 2015 | 11.80 | 12.23 | 11.80 | 12.21 | 905,649 | +0.36(+3.05%) |
Aug 06, 2015 | 12.15 | 12.38 | 11.45 | 11.85 | 1,270,046 | -0.36(-2.96%) |
Aug 05, 2015 | 12.26 | 12.43 | 12.12 | 12.21 | 1,020,130 | +0.01(+0.08%) |
Aug 04, 2015 | 12.12 | 12.31 | 12.12 | 12.20 | 468,589 | +0.07(+0.61%) |
Aug 03, 2015 | 12.25 | 12.25 | 12.00 | 12.12 | 542,191 | -0.11(-0.91%) |
Jul 31, 2015 | 12.25 | 12.30 | 12.17 | 12.24 | 722,031 | +0.02(+0.15%) |
Jul 30, 2015 | 12.18 | 12.27 | 12.03 | 12.22 | 685,038 | -0.05(-0.38%) |
Jul 29, 2015 | 12.15 | 12.34 | 12.10 | 12.26 | 372,903 | +0.08(+0.68%) |
Jul 28, 2015 | 12.24 | 12.26 | 12.02 | 12.18 | 552,179 | -0.01(-0.08%) |
Jul 27, 2015 | 12.19 | 12.27 | 12.07 | 12.19 | 592,099 | -0.09(-0.75%) |
Jul 24, 2015 | 12.25 | 12.36 | 12.19 | 12.28 | 652,593 | -0.01(-0.07%) |
Jul 23, 2015 | 12.35 | 12.45 | 12.25 | 12.29 | 594,215 | -0.02(-0.15%) |
Jul 22, 2015 | 12.25 | 12.45 | 12.23 | 12.31 | 384,297 | +0.08(+0.68%) |
Jul 21, 2015 | 12.37 | 12.49 | 12.19 | 12.23 | 659,499 | -0.13(-1.05%) |
Jul 20, 2015 | 12.23 | 12.42 | 12.16 | 12.36 | 649,372 | +0.13(+1.06%) |
Jul 17, 2015 | 12.34 | 12.37 | 12.17 | 12.23 | 729,305 | -0.14(-1.12%) |
Jul 16, 2015 | 12.44 | 12.54 | 12.32 | 12.37 | 566,115 | +0.01(+0.08%) |
Jul 15, 2015 | 12.44 | 12.51 | 12.35 | 12.36 | 454,588 | -0.09(-0.74%) |
Jul 14, 2015 | 12.45 | 12.49 | 12.39 | 12.45 | 351,739 | +0.01(+0.07%) |
Jul 13, 2015 | 12.27 | 12.51 | 12.27 | 12.44 | 379,441 | +0.21(+1.74%) |
Jul 10, 2015 | 12.21 | 12.33 | 12.19 | 12.23 | 520,696 | +0.21(+1.77%) |
Jul 09, 2015 | 12.16 | 12.20 | 11.97 | 12.01 | 802,842 | +0.02(+0.15%) |
Jul 08, 2015 | 11.95 | 12.07 | 11.89 | 12.00 | 718,147 | -0.09(-0.76%) |
Jul 07, 2015 | 12.15 | 12.16 | 11.81 | 12.09 | 661,417 | -0.06(-0.46%) |
Jul 06, 2015 | 12.47 | 12.60 | 12.08 | 12.14 | 1,169,630 | -0.46(-3.66%) |
Jul 02, 2015 | 12.74 | 12.61 | 12.61 | 12.61 | 522,993 | -0.08(-0.65%) |
Jul 01, 2015 | 12.73 | 12.85 | 12.63 | 12.69 | 655,135 | +0.09(+0.73%) |
Jun 30, 2015 | 12.64 | 12.70 | 12.51 | 12.60 | 810,782 | +0.06(+0.52%) |
Jun 29, 2015 | 13.11 | 13.20 | 12.49 | 12.53 | 1,035,876 | -0.71(-5.37%) |
Jun 26, 2015 | 13.18 | 13.37 | 13.08 | 13.24 | 1,781,109 | +0.10(+0.77%) |
Jun 25, 2015 | 13.16 | 13.23 | 13.08 | 13.14 | 489,692 | +0.05(+0.35%) |
Jun 24, 2015 | 13.32 | 13.36 | 13.00 | 13.09 | 590,739 | -0.25(-1.87%) |
Jun 23, 2015 | 13.30 | 13.39 | 13.22 | 13.34 | 321,546 | +0.04(+0.28%) |
Jun 22, 2015 | 13.21 | 13.35 | 13.20 | 13.31 | 367,539 | +0.13(+0.98%) |
Jun 19, 2015 | 13.23 | 13.29 | 13.13 | 13.18 | 838,824 | -0.02(-0.14%) |
Jun 18, 2015 | 13.16 | 13.28 | 13.10 | 13.20 | 603,067 | +0.10(+0.78%) |
Jun 17, 2015 | 13.21 | 13.29 | 13.07 | 13.09 | 622,873 | -0.07(-0.56%) |
Jun 16, 2015 | 12.79 | 13.18 | 12.77 | 13.17 | 691,572 | +0.31(+2.44%) |
Jun 15, 2015 | 12.78 | 12.84 | 12.61 | 12.85 | 626,445 | -0.05(-0.36%) |
Jun 12, 2015 | 12.93 | 12.96 | 12.75 | 12.90 | 412,902 | +0.01(+0.07%) |
Jun 11, 2015 | 12.96 | 12.96 | 12.84 | 12.89 | 559,896 | -0.10(-0.78%) |
Jun 10, 2015 | 12.92 | 13.12 | 12.87 | 12.99 | 580,813 | +0.17(+1.29%) |
Jun 09, 2015 | 13.04 | 13.07 | 12.79 | 12.83 | 670,712 | -0.23(-1.77%) |
Jun 08, 2015 | 13.18 | 13.24 | 12.96 | 13.06 | 1,083,200 | -0.13(-0.98%) |
Jun 05, 2015 | 13.01 | 13.27 | 12.88 | 13.19 | 935,751 | +0.06(+0.42%) |
Jun 04, 2015 | 13.09 | 13.24 | 13.05 | 13.13 | 717,377 | -0.05(-0.35%) |
Jun 03, 2015 | 13.06 | 13.26 | 12.98 | 13.18 | 685,423 | +0.12(+0.92%) |
Jun 02, 2015 | 12.97 | 13.11 | 12.92 | 13.06 | 711,772 | +0.02(+0.14%) |
Jun 01, 2015 | 12.92 | 13.10 | 12.72 | 13.04 | 730,281 | +0.21(+1.66%) |
May 29, 2015 | 13.06 | 13.11 | 12.79 | 12.83 | 656,347 | -0.26(-1.97%) |
May 28, 2015 | 13.08 | 13.15 | 12.95 | 13.08 | 544,660 | +0.02(+0.14%) |
May 27, 2015 | 12.92 | 13.12 | 12.88 | 13.07 | 514,436 | +0.11(+0.85%) |
May 26, 2015 | 12.92 | 12.99 | 12.79 | 12.96 | 467,573 | -0.01(-0.07%) |
May 22, 2015 | 13.04 | 12.96 | 12.96 | 12.96 | 376,911 | -0.11(-0.85%) |
May 21, 2015 | 13.11 | 13.22 | 12.94 | 13.08 | 442,690 | -0.07(-0.56%) |
May 20, 2015 | 13.07 | 13.16 | 12.97 | 13.15 | 452,008 | +0.12(+0.92%) |
May 19, 2015 | 12.97 | 13.05 | 12.94 | 13.03 | 487,147 | +0.06(+0.50%) |
May 18, 2015 | 12.83 | 13.04 | 12.83 | 12.96 | 654,463 | +0.10(+0.79%) |
May 15, 2015 | 13.00 | 13.09 | 12.84 | 12.86 | 600,823 | -0.14(-1.06%) |
May 14, 2015 | 12.86 | 13.01 | 12.79 | 13.00 | 753,990 | +0.23(+1.81%) |
May 13, 2015 | 12.85 | 12.95 | 12.62 | 12.77 | 685,087 | -0.03(-0.22%) |
May 12, 2015 | 12.83 | 12.86 | 12.58 | 12.80 | 719,684 | -0.10(-0.79%) |
May 11, 2015 | 12.67 | 12.95 | 12.65 | 12.90 | 1,086,480 | +0.20(+1.60%) |
May 08, 2015 | 12.75 | 12.80 | 12.47 | 12.70 | 919,770 | +0.06(+0.51%) |
May 07, 2015 | 12.37 | 12.64 | 12.31 | 12.63 | 991,527 | +0.24(+1.94%) |
May 06, 2015 | 12.54 | 12.57 | 12.30 | 12.39 | 1,752,475 | -0.16(-1.25%) |
May 05, 2015 | 12.89 | 12.95 | 12.41 | 12.55 | 1,513,189 | -0.38(-2.93%) |
May 04, 2015 | 12.83 | 12.96 | 12.58 | 12.93 | 1,321,941 | +0.38(+3.01%) |
May 01, 2015 | 12.37 | 12.67 | 12.30 | 12.55 | 999,643 | +0.19(+1.57%) |
Apr 30, 2015 | 11.92 | 12.68 | 11.83 | 12.36 | 2,316,440 | +0.54(+4.53%) |
Apr 29, 2015 | 11.99 | 12.04 | 11.79 | 11.82 | 457,265 | -0.22(-1.84%) |
Apr 28, 2015 | 11.92 | 12.05 | 11.85 | 12.04 | 620,954 | +0.14(+1.16%) |
Apr 27, 2015 | 12.14 | 12.25 | 11.87 | 11.90 | 573,908 | -0.24(-1.98%) |
Apr 24, 2015 | 12.13 | 12.18 | 12.05 | 12.14 | 399,621 | +0.01(+0.08%) |
Apr 23, 2015 | 11.92 | 12.28 | 11.89 | 12.13 | 436,612 | +0.16(+1.31%) |
Apr 22, 2015 | 12.14 | 12.14 | 11.87 | 11.98 | 490,385 | -0.17(-1.37%) |
Apr 21, 2015 | 12.13 | 12.24 | 12.09 | 12.14 | 460,076 | +0.07(+0.61%) |
Apr 20, 2015 | 12.04 | 12.16 | 11.93 | 12.07 | 421,633 | +0.08(+0.69%) |
Apr 17, 2015 | 12.33 | 12.43 | 11.97 | 11.99 | 797,631 | -0.48(-3.85%) |
Apr 16, 2015 | 12.16 | 12.48 | 12.15 | 12.47 | 644,579 | +0.26(+2.12%) |
Apr 15, 2015 | 12.34 | 12.34 | 12.14 | 12.21 | 536,749 | -0.06(-0.45%) |
Apr 14, 2015 | 12.20 | 12.33 | 12.09 | 12.26 | 585,021 | -0.14(-1.12%) |
Apr 13, 2015 | 12.26 | 12.40 | 12.25 | 12.40 | 309,917 | +0.11(+0.90%) |
Apr 10, 2015 | 12.52 | 12.56 | 12.28 | 12.29 | 542,877 | -0.17(-1.33%) |
Apr 09, 2015 | 12.47 | 12.57 | 12.28 | 12.46 | 442,999 | -0.01(-0.07%) |
Apr 08, 2015 | 12.54 | 12.60 | 12.46 | 12.47 | 430,477 | -0.04(-0.30%) |
Apr 07, 2015 | 12.80 | 12.84 | 12.42 | 12.50 | 740,362 | -0.36(-2.80%) |
Apr 06, 2015 | 12.46 | 12.86 | 12.42 | 12.86 | 1,215,149 | +0.40(+3.18%) |
Apr 02, 2015 | 12.55 | 12.47 | 12.47 | 12.47 | 1,115,929 | -0.05(-0.37%) |
Apr 01, 2015 | 12.61 | 12.70 | 12.38 | 12.51 | 769,813 | -0.15(-1.16%) |
Mar 31, 2015 | 12.37 | 12.69 | 12.30 | 12.66 | 756,773 | +0.24(+1.93%) |
Mar 30, 2015 | 12.42 | 12.48 | 12.37 | 12.42 | 396,558 | +0.08(+0.67%) |
Mar 27, 2015 | 12.20 | 12.38 | 12.20 | 12.34 | 301,842 | +0.15(+1.21%) |
Mar 26, 2015 | 12.14 | 12.37 | 12.10 | 12.19 | 527,919 | +0.04(+0.30%) |
Mar 25, 2015 | 12.43 | 12.44 | 12.14 | 12.15 | 476,817 | -0.23(-1.86%) |
Mar 24, 2015 | 12.51 | 12.60 | 12.31 | 12.38 | 511,797 | -0.16(-1.25%) |
Mar 23, 2015 | 12.69 | 12.72 | 12.54 | 12.54 | 283,506 | -0.14(-1.09%) |
Mar 20, 2015 | 12.73 | 12.80 | 12.52 | 12.68 | 1,199,333 | +0.04(+0.29%) |
Mar 19, 2015 | 12.54 | 12.73 | 12.47 | 12.64 | 377,287 | +0.07(+0.59%) |
Mar 18, 2015 | 12.41 | 12.63 | 12.39 | 12.57 | 477,951 | +0.13(+1.04%) |
Mar 17, 2015 | 12.56 | 12.62 | 12.41 | 12.44 | 467,266 | -0.19(-1.53%) |
Mar 16, 2015 | 12.46 | 12.66 | 12.45 | 12.63 | 377,735 | +0.21(+1.70%) |
Mar 13, 2015 | 12.50 | 12.54 | 12.27 | 12.42 | 394,396 | -0.08(-0.66%) |
Mar 12, 2015 | 12.44 | 12.68 | 12.37 | 12.50 | 553,461 | +0.17(+1.42%) |
Mar 11, 2015 | 11.96 | 12.41 | 11.91 | 12.33 | 1,065,473 | +0.37(+3.08%) |
Mar 10, 2015 | 12.14 | 12.14 | 11.95 | 11.96 | 529,996 | -0.31(-2.55%) |
Mar 09, 2015 | 12.37 | 12.46 | 12.24 | 12.27 | 477,598 | -0.06(-0.45%) |
Mar 06, 2015 | 12.33 | 12.49 | 12.20 | 12.33 | 766,595 | -0.12(-0.96%) |
Mar 05, 2015 | 12.57 | 12.63 | 12.27 | 12.45 | 789,195 | -0.10(-0.81%) |
Mar 04, 2015 | 12.69 | 12.76 | 12.53 | 12.55 | 568,453 | -0.21(-1.66%) |
Mar 03, 2015 | 12.95 | 13.02 | 12.72 | 12.76 | 577,366 | -0.27(-2.05%) |
Mar 02, 2015 | 12.90 | 13.17 | 12.89 | 13.03 | 626,215 | +0.16(+1.22%) |
Feb 27, 2015 | 13.00 | 13.03 | 12.87 | 12.87 | 552,222 | -0.17(-1.34%) |
Feb 26, 2015 | 12.92 | 13.18 | 12.90 | 13.05 | 534,976 | +0.08(+0.64%) |
Feb 25, 2015 | 12.99 | 13.12 | 12.90 | 12.96 | 386,620 | -0.01(-0.07%) |
Feb 24, 2015 | 12.97 | 13.14 | 12.95 | 12.97 | 286,072 | -0.03(-0.21%) |
Feb 23, 2015 | 12.95 | 13.07 | 12.82 | 13.00 | 452,872 | -0.02(-0.14%) |
Feb 20, 2015 | 12.98 | 13.06 | 12.83 | 13.02 | 589,861 | -0.02(-0.14%) |
Feb 19, 2015 | 12.95 | 13.15 | 12.85 | 13.04 | 439,710 | +0.03(+0.21%) |
Feb 18, 2015 | 13.04 | 13.23 | 12.99 | 13.01 | 573,385 | -0.11(-0.84%) |
Feb 17, 2015 | 13.27 | 13.32 | 13.09 | 13.12 | 479,133 | -0.17(-1.31%) |
Feb 13, 2015 | 13.06 | 13.29 | 13.29 | 13.29 | 720,512 | +0.26(+1.98%) |
Feb 12, 2015 | 12.97 | 13.09 | 12.86 | 13.04 | 943,419 | +0.16(+1.21%) |
Feb 11, 2015 | 12.89 | 13.06 | 12.76 | 12.88 | 576,490 | -0.06(-0.50%) |
Feb 10, 2015 | 13.01 | 13.04 | 12.83 | 12.95 | 621,125 | +0.06(+0.43%) |
Feb 09, 2015 | 12.99 | 13.21 | 12.87 | 12.89 | 866,303 | -0.18(-1.41%) |
Feb 06, 2015 | 12.96 | 13.18 | 12.92 | 13.07 | 1,029,966 | +0.15(+1.14%) |
Feb 05, 2015 | 12.90 | 13.12 | 12.83 | 12.93 | 893,526 | +0.10(+0.79%) |
Feb 04, 2015 | 12.75 | 12.93 | 12.61 | 12.83 | 1,152,573 | +0.19(+1.53%) |
Feb 03, 2015 | 11.96 | 12.83 | 11.92 | 12.63 | 1,823,148 | +0.89(+7.60%) |
Feb 02, 2015 | 11.59 | 11.77 | 11.38 | 11.74 | 848,191 | +0.16(+1.35%) |
Jan 30, 2015 | 11.89 | 12.20 | 11.58 | 11.58 | 1,287,056 | -0.40(-3.38%) |
Jan 29, 2015 | 11.89 | 12.00 | 11.59 | 11.99 | 742,877 | +0.10(+0.85%) |
Jan 28, 2015 | 12.14 | 12.21 | 11.86 | 11.89 | 844,841 | -0.19(-1.60%) |
Jan 27, 2015 | 11.99 | 12.17 | 11.86 | 12.08 | 459,545 | -0.06(-0.45%) |
Jan 26, 2015 | 12.07 | 12.21 | 11.87 | 12.14 | 882,536 | +0.07(+0.61%) |
Jan 23, 2015 | 11.96 | 12.43 | 11.88 | 12.06 | 1,757,780 | +0.16(+1.31%) |
Jan 22, 2015 | 11.23 | 12.08 | 11.22 | 11.91 | 989,404 | +0.78(+7.03%) |
Jan 21, 2015 | 11.03 | 11.19 | 10.99 | 11.12 | 432,978 | +0.06(+0.50%) |
Jan 20, 2015 | 11.20 | 11.27 | 10.99 | 11.07 | 365,738 | -0.15(-1.31%) |
Jan 16, 2015 | 10.99 | 11.33 | 10.99 | 11.22 | 523,034 | +0.16(+1.41%) |
Jan 15, 2015 | 11.39 | 11.45 | 11.05 | 11.06 | 632,480 | -0.24(-2.12%) |
Jan 14, 2015 | 11.57 | 11.57 | 11.13 | 11.30 | 693,538 | -0.43(-3.69%) |
Jan 13, 2015 | 11.67 | 11.98 | 11.53 | 11.73 | 557,194 | +0.17(+1.43%) |
Jan 12, 2015 | 11.68 | 11.73 | 11.52 | 11.56 | 402,366 | -0.14(-1.18%) |
Jan 09, 2015 | 11.67 | 11.88 | 11.65 | 11.70 | 574,644 | +0.04(+0.31%) |
Jan 08, 2015 | 11.49 | 11.75 | 11.39 | 11.67 | 506,695 | +0.25(+2.17%) |
Jan 07, 2015 | 11.31 | 11.43 | 11.21 | 11.42 | 534,748 | +0.17(+1.47%) |
Jan 06, 2015 | 11.64 | 11.68 | 11.17 | 11.25 | 584,323 | -0.39(-3.31%) |
Jan 05, 2015 | 11.74 | 11.85 | 11.58 | 11.64 | 677,941 | -0.14(-1.17%) |
Jan 02, 2015 | 12.18 | 12.26 | 11.75 | 11.78 | 745,462 | -0.35(-2.87%) |
Dec 31, 2014 | 12.31 | 12.12 | 12.12 | 12.12 | 523,574 | -0.14(-1.12%) |
Dec 30, 2014 | 12.30 | 12.45 | 12.18 | 12.26 | 549,149 | -0.09(-0.74%) |
Dec 29, 2014 | 12.46 | 12.50 | 12.34 | 12.35 | 608,467 | -0.10(-0.81%) |
Dec 26, 2014 | 12.39 | 12.47 | 12.27 | 12.46 | 333,122 | +0.16(+1.27%) |
Dec 24, 2014 | 12.46 | 12.30 | 12.30 | 12.30 | 219,918 | -0.16(-1.25%) |
Dec 23, 2014 | 12.23 | 12.47 | 12.15 | 12.46 | 714,263 | +0.31(+2.57%) |
Dec 22, 2014 | 12.17 | 12.28 | 12.03 | 12.14 | 541,402 | -0.03(-0.23%) |
Dec 19, 2014 | 12.00 | 12.33 | 11.98 | 12.17 | 1,880,457 | +0.14(+1.14%) |
Dec 18, 2014 | 12.33 | 12.37 | 11.97 | 12.03 | 970,833 | -0.15(-1.20%) |
Dec 17, 2014 | 12.10 | 12.20 | 11.85 | 12.18 | 1,148,178 | +0.13(+1.07%) |
Dec 16, 2014 | 11.92 | 12.21 | 11.86 | 12.05 | 1,133,420 | +0.13(+1.08%) |
Dec 15, 2014 | 12.00 | 12.05 | 11.81 | 11.92 | 1,212,778 | +0.03(+0.23%) |
Dec 12, 2014 | 11.79 | 11.98 | 11.79 | 11.90 | 1,104,253 | -0.07(-0.61%) |
Dec 11, 2014 | 11.88 | 12.19 | 11.88 | 11.97 | 1,293,879 | +0.18(+1.56%) |
Dec 10, 2014 | 11.70 | 12.05 | 11.66 | 11.79 | 975,419 | +0.02(+0.16%) |
Dec 09, 2014 | 11.34 | 11.78 | 11.32 | 11.77 | 910,635 | +0.30(+2.64%) |
Dec 08, 2014 | 11.82 | 11.85 | 11.41 | 11.46 | 1,007,143 | -0.38(-3.18%) |
Dec 05, 2014 | 11.80 | 12.08 | 11.75 | 11.84 | 866,530 | +0.00(+0.00%) |
Dec 04, 2014 | 12.30 | 12.39 | 11.80 | 11.84 | 793,299 | -0.50(-4.09%) |
Dec 03, 2014 | 12.22 | 12.39 | 12.10 | 12.34 | 831,691 | +0.10(+0.82%) |
Dec 02, 2014 | 12.46 | 12.57 | 12.10 | 12.24 | 1,600,757 | -0.19(-1.55%) |