Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.26 | 10.27 | 10.02 | 10.06 | 18,519 | -0.14(-1.37%) |
Feb 26, 2016 | 10.12 | 10.41 | 10.12 | 10.20 | 41,463 | +0.11(+1.09%) |
Feb 25, 2016 | 10.41 | 10.41 | 10.01 | 10.09 | 44,925 | -0.27(-2.61%) |
Feb 24, 2016 | 10.32 | 10.41 | 10.00 | 10.36 | 37,464 | -0.03(-0.29%) |
Feb 23, 2016 | 10.01 | 10.44 | 10.01 | 10.39 | 47,354 | +0.14(+1.37%) |
Feb 22, 2016 | 10.01 | 10.35 | 9.935 | 10.25 | 55,330 | +0.31(+3.12%) |
Feb 19, 2016 | 9.880 | 10.17 | 9.770 | 9.940 | 27,973 | +0.05(+0.51%) |
Feb 18, 2016 | 10.11 | 10.21 | 9.770 | 9.890 | 57,202 | -0.26(-2.56%) |
Feb 17, 2016 | 10.15 | 10.30 | 10.00 | 10.15 | 52,179 | +0.02(+0.20%) |
Feb 16, 2016 | 10.12 | 10.30 | 10.02 | 10.13 | 45,254 | +0.07(+0.70%) |
Feb 12, 2016 | 9.890 | 10.06 | 10.06 | 10.06 | 21,700 | +0.22(+2.24%) |
Feb 11, 2016 | 9.850 | 10.02 | 9.730 | 9.840 | 32,822 | -0.01(-0.10%) |
Feb 10, 2016 | 9.770 | 10.01 | 9.710 | 9.850 | 68,529 | +0.07(+0.72%) |
Feb 09, 2016 | 9.760 | 9.880 | 9.760 | 9.780 | 41,157 | -0.11(-1.11%) |
Feb 08, 2016 | 9.830 | 9.950 | 9.818 | 9.890 | 83,854 | -0.18(-1.79%) |
Feb 05, 2016 | 10.21 | 10.21 | 10.03 | 10.07 | 99,318 | -0.22(-2.14%) |
Feb 04, 2016 | 10.37 | 10.51 | 10.25 | 10.29 | 27,584 | -0.12(-1.15%) |
Feb 03, 2016 | 10.63 | 10.63 | 10.15 | 10.41 | 41,832 | -0.12(-1.14%) |
Feb 02, 2016 | 10.60 | 10.60 | 10.50 | 10.53 | 23,384 | -0.18(-1.68%) |
Feb 01, 2016 | 10.74 | 10.88 | 10.70 | 10.71 | 18,804 | -0.15(-1.38%) |
Jan 29, 2016 | 10.50 | 10.96 | 10.50 | 10.86 | 39,224 | +0.34(+3.23%) |
Jan 28, 2016 | 10.70 | 10.71 | 10.50 | 10.52 | 22,363 | -0.10(-0.94%) |
Jan 27, 2016 | 10.65 | 10.72 | 10.43 | 10.62 | 47,592 | -0.08(-0.75%) |
Jan 26, 2016 | 10.82 | 10.91 | 10.59 | 10.70 | 27,654 | -0.11(-1.02%) |
Jan 25, 2016 | 10.90 | 10.93 | 10.74 | 10.81 | 23,748 | -0.17(-1.55%) |
Jan 22, 2016 | 10.81 | 10.99 | 10.76 | 10.98 | 27,598 | +0.28(+2.62%) |
Jan 21, 2016 | 10.73 | 10.96 | 10.61 | 10.70 | 38,777 | -0.04(-0.37%) |
Jan 20, 2016 | 10.31 | 10.87 | 10.15 | 10.74 | 58,719 | +0.37(+3.57%) |
Jan 19, 2016 | 10.56 | 10.61 | 10.16 | 10.37 | 82,243 | -0.11(-1.05%) |
Jan 15, 2016 | 10.60 | 10.48 | 10.48 | 10.48 | 120,000 | -0.43(-3.94%) |
Jan 14, 2016 | 11.08 | 11.23 | 10.85 | 10.91 | 79,087 | -0.18(-1.62%) |
Jan 13, 2016 | 10.67 | 11.64 | 10.67 | 11.09 | 78,695 | -0.55(-4.73%) |
Jan 12, 2016 | 12.07 | 12.07 | 11.63 | 11.64 | 93,084 | -0.32(-2.68%) |
Jan 11, 2016 | 12.40 | 12.40 | 11.93 | 11.96 | 98,395 | -0.42(-3.39%) |
Jan 08, 2016 | 12.42 | 12.58 | 12.38 | 12.38 | 38,679 | -0.02(-0.16%) |
Jan 07, 2016 | 12.65 | 12.65 | 12.38 | 12.40 | 80,210 | -0.33(-2.59%) |
Jan 06, 2016 | 12.64 | 12.87 | 12.64 | 12.73 | 46,116 | -0.03(-0.24%) |
Jan 05, 2016 | 12.82 | 12.93 | 12.74 | 12.76 | 40,201 | -0.04(-0.31%) |
Jan 04, 2016 | 12.81 | 13.82 | 12.74 | 12.80 | 68,098 | -0.31(-2.36%) |
Dec 31, 2015 | 13.19 | 13.11 | 13.11 | 13.11 | 52,500 | -0.18(-1.35%) |
Dec 30, 2015 | 13.54 | 13.55 | 13.27 | 13.29 | 28,072 | -0.23(-1.70%) |
Dec 29, 2015 | 13.51 | 13.55 | 13.26 | 13.52 | 24,242 | +0.10(+0.75%) |
Dec 28, 2015 | 13.50 | 13.60 | 13.36 | 13.42 | 23,271 | -0.05(-0.37%) |
Dec 24, 2015 | 13.38 | 13.47 | 13.47 | 13.47 | 13,900 | +0.07(+0.52%) |
Dec 23, 2015 | 13.25 | 13.46 | 13.25 | 13.40 | 40,825 | +0.25(+1.90%) |
Dec 22, 2015 | 13.23 | 13.23 | 12.97 | 13.15 | 80,564 | -0.01(-0.08%) |
Dec 21, 2015 | 13.32 | 13.44 | 13.05 | 13.16 | 61,701 | -0.07(-0.53%) |
Dec 18, 2015 | 13.28 | 13.45 | 13.22 | 13.23 | 112,209 | -0.14(-1.05%) |
Dec 17, 2015 | 13.47 | 13.58 | 13.26 | 13.37 | 36,593 | -0.04(-0.30%) |
Dec 16, 2015 | 13.42 | 13.42 | 13.28 | 13.41 | 55,545 | +0.05(+0.37%) |
Dec 15, 2015 | 13.49 | 13.56 | 13.22 | 13.36 | 74,058 | -0.05(-0.37%) |
Dec 14, 2015 | 13.57 | 13.61 | 13.35 | 13.41 | 44,113 | -0.20(-1.47%) |
Dec 11, 2015 | 13.60 | 13.84 | 13.58 | 13.61 | 82,075 | -0.26(-1.87%) |
Dec 10, 2015 | 14.13 | 14.45 | 13.85 | 13.87 | 48,665 | -0.29(-2.05%) |
Dec 09, 2015 | 14.38 | 14.42 | 14.13 | 14.16 | 71,202 | -0.23(-1.60%) |
Dec 08, 2015 | 14.31 | 14.47 | 14.29 | 14.39 | 30,204 | -0.04(-0.28%) |
Dec 07, 2015 | 14.41 | 14.51 | 14.29 | 14.43 | 37,638 | -0.06(-0.41%) |
Dec 04, 2015 | 14.30 | 14.58 | 14.24 | 14.49 | 23,232 | +0.17(+1.19%) |
Dec 03, 2015 | 14.38 | 14.44 | 14.20 | 14.32 | 36,528 | -0.10(-0.69%) |
Dec 02, 2015 | 14.23 | 14.56 | 14.21 | 14.42 | 43,607 | +0.03(+0.21%) |
Dec 01, 2015 | 14.54 | 14.71 | 14.29 | 14.39 | 20,661 | -0.04(-0.28%) |
Nov 30, 2015 | 14.49 | 14.54 | 14.27 | 14.43 | 55,943 | -0.09(-0.62%) |
Nov 27, 2015 | 14.60 | 14.65 | 14.37 | 14.52 | 29,558 | -0.02(-0.14%) |
Nov 25, 2015 | 14.16 | 14.54 | 14.54 | 14.54 | 75,800 | +0.37(+2.61%) |
Nov 24, 2015 | 14.50 | 14.50 | 14.06 | 14.17 | 72,974 | -0.32(-2.21%) |
Nov 23, 2015 | 14.70 | 14.78 | 14.46 | 14.49 | 44,081 | -0.27(-1.83%) |
Nov 20, 2015 | 14.80 | 14.98 | 14.69 | 14.76 | 55,052 | +0.06(+0.41%) |
Nov 19, 2015 | 14.51 | 14.82 | 14.51 | 14.70 | 25,772 | +0.14(+0.96%) |
Nov 18, 2015 | 14.67 | 14.80 | 14.44 | 14.56 | 98,475 | -0.12(-0.82%) |
Nov 17, 2015 | 14.79 | 14.79 | 14.68 | 14.68 | 26,506 | -0.13(-0.88%) |
Nov 16, 2015 | 15.06 | 15.06 | 14.60 | 14.81 | 58,768 | -0.31(-2.05%) |
Nov 13, 2015 | 15.19 | 15.44 | 15.10 | 15.12 | 38,827 | -0.21(-1.37%) |
Nov 12, 2015 | 15.50 | 15.67 | 15.01 | 15.33 | 32,345 | -0.19(-1.22%) |
Nov 11, 2015 | 15.80 | 15.81 | 15.52 | 15.52 | 32,057 | -0.27(-1.71%) |
Nov 10, 2015 | 15.75 | 15.97 | 15.71 | 15.79 | 23,286 | +0.03(+0.19%) |
Nov 09, 2015 | 16.24 | 16.24 | 15.70 | 15.76 | 38,758 | -0.45(-2.78%) |
Nov 06, 2015 | 16.00 | 16.21 | 15.61 | 16.21 | 65,359 | +0.13(+0.81%) |
Nov 05, 2015 | 16.21 | 16.21 | 16.02 | 16.08 | 36,815 | -0.05(-0.31%) |
Nov 04, 2015 | 15.97 | 17.31 | 15.92 | 16.13 | 136,371 | +0.18(+1.13%) |
Nov 03, 2015 | 15.59 | 16.01 | 15.59 | 15.95 | 41,632 | +0.24(+1.53%) |
Nov 02, 2015 | 15.50 | 15.79 | 15.41 | 15.71 | 45,143 | +0.21(+1.35%) |
Oct 30, 2015 | 15.83 | 15.83 | 15.35 | 15.50 | 60,723 | -0.29(-1.84%) |
Oct 29, 2015 | 15.88 | 15.94 | 15.75 | 15.79 | 34,030 | -0.10(-0.63%) |
Oct 28, 2015 | 15.52 | 15.92 | 15.33 | 15.89 | 63,525 | +0.37(+2.38%) |
Oct 27, 2015 | 15.70 | 15.79 | 14.80 | 15.52 | 47,574 | -0.16(-1.02%) |
Oct 26, 2015 | 15.40 | 15.76 | 15.29 | 15.68 | 42,367 | +0.18(+1.16%) |
Oct 23, 2015 | 15.31 | 15.50 | 15.16 | 15.50 | 37,995 | +0.34(+2.24%) |
Oct 22, 2015 | 15.27 | 15.64 | 14.95 | 15.16 | 72,891 | +0.00(+0.00%) |
Oct 21, 2015 | 15.63 | 15.71 | 15.13 | 15.16 | 112,372 | -0.48(-3.07%) |
Oct 20, 2015 | 15.44 | 15.72 | 15.32 | 15.64 | 50,648 | +0.23(+1.49%) |
Oct 19, 2015 | 15.09 | 15.42 | 15.05 | 15.41 | 65,620 | +0.32(+2.12%) |
Oct 16, 2015 | 14.97 | 15.19 | 14.82 | 15.09 | 64,163 | +0.15(+1.00%) |
Oct 15, 2015 | 14.77 | 14.95 | 14.69 | 14.94 | 62,725 | +0.19(+1.29%) |
Oct 14, 2015 | 15.63 | 15.93 | 14.68 | 14.75 | 118,965 | -0.90(-5.75%) |
Oct 13, 2015 | 15.90 | 15.94 | 15.54 | 15.65 | 88,070 | -0.25(-1.57%) |
Oct 12, 2015 | 15.14 | 15.97 | 14.82 | 15.90 | 91,351 | +0.81(+5.37%) |
Oct 09, 2015 | 14.67 | 15.12 | 14.50 | 15.09 | 59,355 | +0.42(+2.86%) |
Oct 08, 2015 | 13.85 | 14.87 | 13.51 | 14.67 | 79,202 | +0.85(+6.15%) |
Oct 07, 2015 | 13.71 | 13.85 | 13.50 | 13.82 | 59,864 | +0.20(+1.47%) |
Oct 06, 2015 | 13.74 | 13.77 | 13.54 | 13.62 | 32,926 | -0.12(-0.87%) |
Oct 05, 2015 | 13.28 | 13.80 | 13.25 | 13.74 | 43,949 | +0.58(+4.41%) |
Oct 02, 2015 | 13.00 | 13.16 | 12.88 | 13.16 | 48,191 | +0.05(+0.38%) |
Oct 01, 2015 | 12.76 | 13.23 | 12.67 | 13.11 | 65,551 | +0.44(+3.47%) |
Sep 30, 2015 | 12.75 | 12.79 | 12.52 | 12.67 | 30,070 | +0.00(+0.00%) |
Sep 29, 2015 | 12.45 | 12.79 | 12.45 | 12.67 | 20,193 | +0.22(+1.77%) |
Sep 28, 2015 | 12.64 | 12.71 | 12.44 | 12.45 | 40,156 | -0.18(-1.43%) |
Sep 25, 2015 | 12.92 | 12.92 | 12.59 | 12.63 | 36,059 | -0.18(-1.41%) |
Sep 24, 2015 | 12.63 | 12.82 | 12.55 | 12.81 | 27,701 | +0.12(+0.95%) |
Sep 23, 2015 | 12.60 | 12.80 | 12.54 | 12.69 | 47,754 | +0.08(+0.63%) |
Sep 22, 2015 | 12.47 | 12.82 | 12.46 | 12.61 | 34,366 | +0.07(+0.56%) |
Sep 21, 2015 | 12.70 | 12.88 | 12.46 | 12.54 | 74,738 | -0.14(-1.10%) |
Sep 18, 2015 | 12.41 | 12.77 | 12.40 | 12.68 | 125,138 | +0.11(+0.88%) |
Sep 17, 2015 | 12.60 | 12.69 | 12.52 | 12.57 | 35,755 | -0.06(-0.48%) |
Sep 16, 2015 | 12.38 | 12.67 | 12.27 | 12.63 | 29,719 | +0.23(+1.85%) |
Sep 15, 2015 | 12.28 | 12.54 | 12.22 | 12.40 | 36,890 | +0.12(+0.98%) |
Sep 14, 2015 | 12.33 | 12.44 | 12.18 | 12.28 | 27,920 | -0.07(-0.57%) |
Sep 11, 2015 | 12.35 | 12.46 | 12.30 | 12.35 | 53,781 | -0.09(-0.72%) |
Sep 10, 2015 | 12.56 | 12.83 | 12.36 | 12.44 | 40,486 | -0.18(-1.43%) |
Sep 09, 2015 | 12.77 | 12.77 | 12.57 | 12.62 | 51,033 | -0.02(-0.16%) |
Sep 08, 2015 | 12.86 | 12.86 | 12.58 | 12.64 | 25,351 | -0.08(-0.63%) |
Sep 04, 2015 | 12.50 | 12.72 | 12.72 | 12.72 | 19,200 | +0.07(+0.55%) |
Sep 03, 2015 | 12.77 | 12.95 | 12.57 | 12.65 | 50,640 | -0.17(-1.33%) |
Sep 02, 2015 | 12.88 | 12.88 | 12.65 | 12.82 | 44,426 | +0.13(+1.02%) |
Sep 01, 2015 | 12.80 | 12.91 | 12.60 | 12.69 | 40,308 | -0.14(-1.09%) |
Aug 31, 2015 | 12.84 | 13.09 | 12.72 | 12.83 | 83,756 | -0.09(-0.70%) |
Aug 28, 2015 | 12.84 | 12.92 | 12.71 | 12.92 | 41,341 | -0.01(-0.08%) |
Aug 27, 2015 | 12.88 | 13.03 | 12.63 | 12.93 | 41,213 | +0.09(+0.70%) |
Aug 26, 2015 | 12.85 | 12.90 | 12.35 | 12.84 | 70,423 | +0.28(+2.23%) |
Aug 25, 2015 | 12.90 | 12.90 | 12.44 | 12.56 | 75,375 | -0.09(-0.71%) |
Aug 24, 2015 | 12.51 | 13.08 | 11.92 | 12.65 | 86,011 | -0.41(-3.14%) |
Aug 21, 2015 | 12.74 | 13.45 | 12.69 | 13.06 | 120,791 | +0.11(+0.85%) |
Aug 20, 2015 | 13.16 | 13.16 | 12.88 | 12.95 | 33,540 | -0.35(-2.63%) |
Aug 19, 2015 | 13.09 | 13.43 | 12.81 | 13.30 | 34,132 | +0.15(+1.14%) |
Aug 18, 2015 | 13.16 | 13.26 | 13.10 | 13.15 | 52,145 | -0.10(-0.75%) |
Aug 17, 2015 | 13.02 | 13.25 | 12.98 | 13.25 | 50,285 | +0.11(+0.84%) |
Aug 14, 2015 | 13.09 | 13.21 | 12.98 | 13.14 | 72,345 | +0.08(+0.61%) |
Aug 13, 2015 | 13.20 | 13.20 | 12.93 | 13.06 | 37,793 | +0.02(+0.15%) |
Aug 12, 2015 | 12.81 | 13.18 | 12.67 | 13.04 | 70,973 | +0.18(+1.40%) |
Aug 11, 2015 | 12.68 | 12.99 | 12.61 | 12.86 | 67,300 | +0.10(+0.78%) |
Aug 10, 2015 | 12.38 | 12.84 | 12.30 | 12.76 | 126,183 | +0.48(+3.91%) |
Aug 07, 2015 | 11.99 | 12.60 | 11.99 | 12.28 | 111,454 | +0.20(+1.66%) |
Aug 06, 2015 | 12.17 | 12.18 | 11.79 | 12.08 | 46,697 | -0.08(-0.66%) |
Aug 05, 2015 | 12.40 | 12.50 | 12.07 | 12.16 | 33,225 | -0.16(-1.30%) |
Aug 04, 2015 | 12.26 | 12.40 | 12.02 | 12.32 | 77,681 | +0.35(+2.92%) |
Aug 03, 2015 | 11.91 | 12.09 | 11.71 | 11.97 | 105,383 | +0.19(+1.61%) |
Jul 31, 2015 | 12.00 | 12.11 | 11.71 | 11.78 | 131,849 | -0.21(-1.75%) |
Jul 30, 2015 | 11.93 | 12.05 | 11.71 | 11.99 | 117,971 | +0.07(+0.59%) |
Jul 29, 2015 | 12.15 | 12.15 | 11.79 | 11.92 | 109,781 | -0.27(-2.21%) |
Jul 28, 2015 | 12.36 | 12.58 | 11.96 | 12.19 | 122,103 | -0.12(-0.97%) |
Jul 27, 2015 | 11.90 | 12.59 | 11.86 | 12.31 | 337,965 | +0.28(+2.33%) |
Jul 24, 2015 | 12.30 | 12.35 | 11.99 | 12.03 | 164,149 | -0.30(-2.43%) |
Jul 23, 2015 | 12.74 | 12.91 | 12.25 | 12.33 | 197,631 | -0.50(-3.90%) |
Jul 22, 2015 | 13.57 | 13.57 | 12.73 | 12.83 | 214,148 | -0.51(-3.82%) |
Jul 21, 2015 | 13.85 | 13.88 | 13.29 | 13.34 | 119,381 | -0.34(-2.49%) |
Jul 20, 2015 | 14.04 | 14.14 | 13.60 | 13.68 | 36,108 | -0.32(-2.29%) |
Jul 17, 2015 | 14.14 | 14.14 | 13.86 | 14.00 | 42,323 | -0.08(-0.57%) |
Jul 16, 2015 | 13.96 | 14.20 | 13.91 | 14.08 | 43,859 | +0.17(+1.22%) |
Jul 15, 2015 | 14.19 | 14.22 | 13.79 | 13.91 | 31,457 | -0.24(-1.70%) |
Jul 14, 2015 | 14.06 | 14.18 | 14.00 | 14.15 | 44,437 | +0.15(+1.07%) |
Jul 13, 2015 | 13.90 | 14.02 | 13.88 | 14.00 | 45,782 | +0.11(+0.79%) |
Jul 10, 2015 | 13.69 | 13.95 | 13.60 | 13.89 | 46,626 | +0.32(+2.36%) |
Jul 09, 2015 | 13.60 | 13.69 | 13.42 | 13.57 | 32,142 | +0.08(+0.59%) |
Jul 08, 2015 | 13.51 | 13.75 | 13.38 | 13.49 | 65,417 | -0.14(-1.03%) |
Jul 07, 2015 | 13.64 | 13.65 | 13.46 | 13.63 | 44,413 | -0.03(-0.22%) |
Jul 06, 2015 | 13.88 | 14.05 | 13.52 | 13.66 | 59,696 | -0.31(-2.22%) |
Jul 02, 2015 | 14.04 | 13.97 | 13.97 | 13.97 | 36,000 | -0.03(-0.21%) |
Jul 01, 2015 | 13.88 | 14.04 | 13.79 | 14.00 | 36,324 | +0.15(+1.08%) |
Jun 30, 2015 | 13.61 | 13.91 | 13.57 | 13.85 | 66,051 | +0.33(+2.44%) |
Jun 29, 2015 | 13.30 | 13.60 | 13.14 | 13.52 | 82,361 | +0.08(+0.60%) |
Jun 26, 2015 | 13.24 | 13.45 | 13.09 | 13.44 | 265,415 | +0.28(+2.13%) |
Jun 25, 2015 | 13.22 | 13.28 | 13.10 | 13.16 | 34,423 | +0.04(+0.30%) |
Jun 24, 2015 | 13.32 | 13.51 | 12.98 | 13.12 | 70,392 | -0.19(-1.43%) |
Jun 23, 2015 | 13.33 | 13.45 | 13.09 | 13.31 | 86,586 | +0.09(+0.68%) |
Jun 22, 2015 | 13.34 | 13.58 | 13.00 | 13.22 | 76,131 | -0.16(-1.20%) |
Jun 19, 2015 | 13.48 | 14.31 | 13.17 | 13.38 | 119,431 | -0.15(-1.11%) |
Jun 18, 2015 | 13.55 | 13.85 | 13.44 | 13.53 | 41,600 | +0.08(+0.59%) |
Jun 17, 2015 | 13.65 | 13.66 | 13.31 | 13.45 | 21,160 | -0.15(-1.10%) |
Jun 16, 2015 | 13.54 | 13.69 | 13.34 | 13.60 | 32,497 | +0.03(+0.22%) |
Jun 15, 2015 | 13.85 | 14.05 | 13.34 | 13.57 | 35,210 | -0.31(-2.23%) |
Jun 12, 2015 | 13.95 | 14.06 | 13.70 | 13.88 | 26,423 | -0.05(-0.36%) |
Jun 11, 2015 | 13.77 | 13.97 | 13.73 | 13.93 | 10,631 | +0.13(+0.94%) |
Jun 10, 2015 | 13.80 | 14.07 | 13.54 | 13.80 | 20,303 | +0.10(+0.73%) |
Jun 09, 2015 | 13.66 | 14.02 | 13.54 | 13.70 | 11,794 | -0.03(-0.22%) |
Jun 08, 2015 | 13.95 | 14.02 | 13.69 | 13.73 | 15,177 | -0.26(-1.86%) |
Jun 05, 2015 | 14.08 | 14.10 | 13.85 | 13.99 | 42,444 | -0.07(-0.50%) |
Jun 04, 2015 | 13.94 | 14.45 | 13.94 | 14.06 | 83,067 | +0.12(+0.86%) |
Jun 03, 2015 | 13.67 | 13.99 | 13.58 | 13.94 | 40,603 | +0.34(+2.50%) |
Jun 02, 2015 | 13.35 | 13.72 | 13.35 | 13.60 | 33,572 | +0.12(+0.89%) |
Jun 01, 2015 | 13.40 | 13.58 | 13.35 | 13.48 | 20,208 | +0.11(+0.82%) |
May 29, 2015 | 13.36 | 13.48 | 13.20 | 13.37 | 32,093 | -0.02(-0.15%) |
May 28, 2015 | 13.50 | 13.73 | 13.39 | 13.39 | 12,760 | -0.11(-0.81%) |
May 27, 2015 | 13.00 | 13.56 | 13.00 | 13.50 | 42,748 | +0.37(+2.82%) |
May 26, 2015 | 13.02 | 13.40 | 12.91 | 13.13 | 33,690 | +0.00(+0.00%) |
May 22, 2015 | 13.33 | 13.13 | 13.13 | 13.13 | 27,400 | -0.27(-2.01%) |
May 21, 2015 | 13.44 | 13.51 | 13.31 | 13.40 | 27,667 | -0.01(-0.07%) |
May 20, 2015 | 13.41 | 13.43 | 13.26 | 13.41 | 17,298 | +0.09(+0.68%) |
May 19, 2015 | 13.33 | 13.41 | 13.26 | 13.32 | 47,832 | -0.06(-0.45%) |
May 18, 2015 | 13.13 | 13.40 | 12.88 | 13.38 | 45,641 | +0.17(+1.29%) |
May 15, 2015 | 13.29 | 13.44 | 13.06 | 13.21 | 46,803 | -0.06(-0.45%) |
May 14, 2015 | 13.20 | 13.44 | 13.19 | 13.27 | 58,972 | +0.05(+0.38%) |
May 13, 2015 | 13.45 | 13.48 | 13.12 | 13.22 | 31,410 | -0.15(-1.12%) |
May 12, 2015 | 13.41 | 13.50 | 13.11 | 13.37 | 41,399 | -0.05(-0.37%) |
May 11, 2015 | 13.63 | 13.69 | 13.36 | 13.42 | 53,911 | -0.23(-1.68%) |
May 08, 2015 | 13.65 | 13.73 | 13.33 | 13.65 | 55,435 | +0.13(+0.96%) |
May 07, 2015 | 13.38 | 13.69 | 13.35 | 13.52 | 42,149 | +0.18(+1.35%) |
May 06, 2015 | 13.04 | 13.46 | 13.04 | 13.34 | 63,462 | +0.27(+2.07%) |
May 05, 2015 | 13.41 | 13.65 | 13.02 | 13.07 | 37,834 | -0.30(-2.24%) |
May 04, 2015 | 13.65 | 13.83 | 13.21 | 13.37 | 49,415 | +0.05(+0.38%) |
May 01, 2015 | 13.39 | 13.83 | 13.20 | 13.32 | 39,787 | +0.00(+0.00%) |
Apr 30, 2015 | 13.75 | 13.75 | 13.23 | 13.32 | 50,945 | -0.51(-3.69%) |
Apr 29, 2015 | 14.04 | 14.08 | 13.82 | 13.83 | 16,773 | -0.23(-1.64%) |
Apr 28, 2015 | 13.91 | 14.17 | 13.82 | 14.06 | 25,217 | +0.09(+0.64%) |
Apr 27, 2015 | 14.03 | 14.21 | 13.76 | 13.97 | 40,522 | -0.03(-0.21%) |
Apr 24, 2015 | 13.86 | 14.11 | 13.80 | 14.00 | 32,371 | +0.13(+0.94%) |
Apr 23, 2015 | 13.72 | 13.92 | 13.65 | 13.87 | 24,937 | +0.05(+0.36%) |
Apr 22, 2015 | 13.55 | 13.86 | 13.47 | 13.82 | 36,016 | +0.28(+2.07%) |
Apr 21, 2015 | 13.63 | 13.73 | 13.45 | 13.54 | 36,308 | -0.13(-0.95%) |
Apr 20, 2015 | 13.29 | 13.75 | 13.29 | 13.67 | 28,055 | +0.42(+3.17%) |
Apr 17, 2015 | 13.59 | 13.59 | 13.13 | 13.25 | 61,500 | -0.44(-3.21%) |
Apr 16, 2015 | 13.73 | 13.81 | 13.57 | 13.69 | 14,835 | -0.04(-0.29%) |
Apr 15, 2015 | 13.54 | 13.90 | 13.48 | 13.73 | 27,960 | +0.22(+1.63%) |
Apr 14, 2015 | 13.61 | 13.66 | 13.43 | 13.51 | 25,301 | -0.10(-0.73%) |
Apr 13, 2015 | 13.71 | 13.78 | 13.55 | 13.61 | 34,509 | -0.18(-1.31%) |
Apr 10, 2015 | 13.84 | 13.90 | 13.61 | 13.79 | 26,524 | -0.02(-0.14%) |
Apr 09, 2015 | 13.82 | 13.83 | 13.35 | 13.81 | 31,130 | +0.00(+0.00%) |
Apr 08, 2015 | 13.79 | 13.81 | 13.52 | 13.81 | 27,446 | +0.07(+0.51%) |
Apr 07, 2015 | 13.71 | 13.80 | 13.46 | 13.74 | 41,547 | +0.05(+0.37%) |
Apr 06, 2015 | 13.46 | 13.82 | 13.35 | 13.69 | 52,914 | +0.18(+1.33%) |
Apr 02, 2015 | 13.76 | 13.51 | 13.51 | 13.51 | 30,700 | -0.20(-1.46%) |
Apr 01, 2015 | 13.41 | 13.76 | 13.41 | 13.71 | 99,443 | +0.26(+1.93%) |
Mar 31, 2015 | 13.58 | 13.62 | 12.44 | 13.45 | 381,390 | -0.17(-1.25%) |
Mar 30, 2015 | 13.46 | 13.63 | 13.44 | 13.62 | 41,277 | +0.16(+1.19%) |
Mar 27, 2015 | 13.62 | 13.63 | 13.35 | 13.46 | 21,666 | -0.16(-1.17%) |
Mar 26, 2015 | 13.43 | 13.69 | 13.36 | 13.62 | 19,829 | +0.16(+1.19%) |
Mar 25, 2015 | 13.66 | 13.71 | 13.38 | 13.46 | 36,437 | -0.19(-1.39%) |
Mar 24, 2015 | 13.61 | 13.69 | 13.57 | 13.65 | 20,975 | +0.04(+0.29%) |
Mar 23, 2015 | 13.61 | 13.67 | 13.58 | 13.61 | 54,772 | -0.02(-0.15%) |
Mar 20, 2015 | 13.65 | 13.65 | 13.44 | 13.63 | 98,637 | +0.03(+0.22%) |
Mar 19, 2015 | 13.39 | 13.65 | 13.37 | 13.60 | 38,212 | +0.21(+1.57%) |
Mar 18, 2015 | 13.30 | 13.51 | 13.07 | 13.39 | 39,875 | +0.06(+0.45%) |
Mar 17, 2015 | 13.50 | 13.50 | 13.24 | 13.33 | 33,326 | -0.20(-1.48%) |
Mar 16, 2015 | 13.60 | 13.62 | 13.46 | 13.53 | 41,846 | +0.06(+0.45%) |
Mar 13, 2015 | 13.50 | 13.60 | 13.34 | 13.47 | 28,961 | -0.01(-0.07%) |
Mar 12, 2015 | 13.23 | 13.50 | 13.11 | 13.48 | 62,913 | +0.34(+2.59%) |
Mar 11, 2015 | 13.10 | 13.27 | 12.99 | 13.14 | 50,300 | +0.09(+0.69%) |
Mar 10, 2015 | 12.82 | 13.08 | 12.44 | 13.05 | 69,215 | +0.15(+1.16%) |
Mar 09, 2015 | 12.53 | 13.00 | 12.23 | 12.90 | 30,929 | +0.44(+3.53%) |
Mar 06, 2015 | 12.64 | 12.92 | 12.46 | 12.46 | 33,040 | -0.28(-2.20%) |
Mar 05, 2015 | 12.84 | 12.92 | 12.59 | 12.74 | 32,690 | -0.16(-1.24%) |
Mar 04, 2015 | 12.85 | 12.94 | 12.95 | 12.90 | 20,573 | -0.05(-0.39%) |
Mar 03, 2015 | 12.85 | 12.96 | 12.82 | 12.95 | 27,628 | +0.00(+0.00%) |