Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.22 | 12.22 | 12.07 | 12.13 | 7,569 | -0.03(-0.23%) |
Apr 28, 2016 | 12.22 | 12.27 | 12.16 | 12.16 | 1,951 | -0.11(-0.89%) |
Apr 27, 2016 | 12.21 | 12.31 | 12.20 | 12.27 | 14,737 | +0.07(+0.60%) |
Apr 26, 2016 | 12.19 | 12.20 | 12.16 | 12.20 | 2,062 | +0.10(+0.83%) |
Apr 25, 2016 | 12.03 | 12.12 | 12.03 | 12.10 | 14,693 | -0.05(-0.38%) |
Apr 22, 2016 | 12.19 | 12.19 | 12.14 | 12.14 | 2,680 | +0.00(+0.00%) |
Apr 21, 2016 | 12.22 | 12.26 | 12.14 | 12.14 | 5,948 | -0.14(-1.12%) |
Apr 20, 2016 | 12.31 | 12.33 | 12.26 | 12.28 | 21,508 | -0.10(-0.81%) |
Apr 19, 2016 | 12.27 | 12.43 | 12.27 | 12.38 | 3,900 | +0.16(+1.35%) |
Apr 18, 2016 | 12.06 | 12.29 | 12.06 | 12.22 | 26,414 | -0.02(-0.15%) |
Apr 15, 2016 | 12.27 | 12.27 | 12.23 | 12.23 | 3,622 | -0.04(-0.30%) |
Apr 14, 2016 | 12.24 | 12.29 | 12.24 | 12.27 | 4,870 | +0.00(+0.00%) |
Apr 13, 2016 | 12.29 | 12.29 | 12.19 | 12.27 | 6,576 | +0.16(+1.28%) |
Apr 12, 2016 | 11.99 | 12.12 | 11.90 | 12.12 | 32,962 | +0.14(+1.14%) |
Apr 11, 2016 | 11.97 | 12.00 | 11.96 | 11.98 | 13,569 | +0.17(+1.40%) |
Apr 08, 2016 | 11.85 | 11.93 | 11.79 | 11.81 | 16,421 | +0.14(+1.17%) |
Apr 07, 2016 | 11.80 | 11.80 | 11.67 | 11.68 | 36,333 | -0.16(-1.38%) |
Apr 06, 2016 | 11.78 | 11.84 | 11.71 | 11.84 | 4,226 | +0.09(+0.77%) |
Apr 05, 2016 | 11.76 | 11.81 | 11.75 | 11.75 | 20,236 | -0.21(-1.76%) |
Apr 04, 2016 | 11.91 | 12.02 | 11.91 | 11.96 | 31,269 | -0.07(-0.61%) |
Apr 01, 2016 | 11.87 | 12.03 | 11.68 | 12.03 | 24,920 | -0.02(-0.15%) |
Mar 31, 2016 | 12.11 | 12.14 | 12.05 | 12.05 | 4,642 | -0.05(-0.45%) |
Mar 30, 2016 | 12.02 | 12.13 | 12.02 | 12.11 | 13,866 | +0.21(+1.77%) |
Mar 29, 2016 | 11.71 | 11.90 | 11.71 | 11.90 | 5,918 | +0.12(+1.01%) |
Mar 28, 2016 | 11.59 | 11.81 | 11.59 | 11.78 | 28,181 | +0.04(+0.31%) |
Mar 24, 2016 | 11.71 | 11.74 | 11.74 | 11.74 | 4,158 | -0.08(-0.70%) |
Mar 23, 2016 | 11.93 | 11.93 | 11.77 | 11.82 | 33,582 | -0.21(-1.75%) |
Mar 22, 2016 | 11.97 | 12.07 | 11.96 | 12.03 | 5,330 | +0.01(+0.08%) |
Mar 21, 2016 | 12.06 | 12.06 | 11.99 | 12.02 | 1,345 | +0.06(+0.54%) |
Mar 18, 2016 | 11.96 | 12.02 | 11.95 | 11.96 | 10,680 | +0.06(+0.54%) |
Mar 17, 2016 | 11.76 | 11.99 | 11.76 | 11.90 | 56,621 | +0.18(+1.49%) |
Mar 16, 2016 | 11.49 | 11.72 | 11.47 | 11.72 | 9,811 | +0.25(+2.22%) |
Mar 15, 2016 | 11.61 | 11.61 | 11.47 | 11.47 | 12,475 | -0.22(-1.85%) |
Mar 14, 2016 | 11.71 | 11.71 | 11.68 | 11.68 | 3,586 | -0.01(-0.12%) |
Mar 11, 2016 | 11.65 | 11.71 | 11.62 | 11.70 | 4,166 | +0.19(+1.69%) |
Mar 10, 2016 | 11.57 | 11.57 | 11.37 | 11.50 | 6,134 | +0.08(+0.72%) |
Mar 09, 2016 | 11.47 | 11.48 | 11.42 | 11.42 | 3,589 | +0.02(+0.16%) |
Mar 08, 2016 | 11.59 | 11.59 | 11.40 | 11.40 | 21,945 | -0.21(-1.81%) |
Mar 07, 2016 | 11.72 | 11.72 | 11.56 | 11.61 | 28,215 | -0.06(-0.55%) |
Mar 04, 2016 | 11.51 | 11.70 | 11.45 | 11.68 | 17,023 | +0.28(+2.49%) |
Mar 03, 2016 | 11.28 | 11.41 | 11.28 | 11.39 | 9,423 | +0.09(+0.81%) |
Mar 02, 2016 | 11.13 | 11.32 | 11.12 | 11.30 | 18,017 | +0.20(+1.81%) |
Mar 01, 2016 | 10.87 | 11.14 | 10.87 | 11.10 | 15,067 | +0.38(+3.58%) |
Feb 29, 2016 | 10.64 | 10.83 | 10.63 | 10.72 | 50,399 | +0.08(+0.77%) |
Feb 26, 2016 | 10.79 | 10.84 | 10.64 | 10.64 | 19,607 | -0.08(-0.77%) |
Feb 25, 2016 | 10.71 | 10.72 | 10.59 | 10.72 | 10,381 | +0.05(+0.51%) |
Feb 24, 2016 | 10.50 | 10.69 | 10.49 | 10.66 | 7,067 | -0.05(-0.43%) |
Feb 23, 2016 | 10.85 | 10.86 | 10.71 | 10.71 | 22,376 | -0.21(-1.93%) |
Feb 22, 2016 | 10.97 | 10.97 | 10.88 | 10.92 | 121,557 | +0.12(+1.10%) |
Feb 19, 2016 | 10.70 | 10.82 | 10.70 | 10.80 | 11,306 | +0.04(+0.34%) |
Feb 18, 2016 | 10.79 | 10.93 | 10.76 | 10.76 | 25,516 | -0.11(-1.01%) |
Feb 17, 2016 | 10.79 | 10.95 | 10.73 | 10.87 | 14,604 | +0.25(+2.32%) |
Feb 16, 2016 | 10.69 | 10.69 | 10.54 | 10.63 | 54,180 | +0.16(+1.57%) |
Feb 12, 2016 | 10.51 | 10.46 | 10.46 | 10.46 | 94,774 | +0.08(+0.79%) |
Feb 11, 2016 | 10.36 | 10.47 | 10.33 | 10.38 | 18,366 | -0.09(-0.87%) |
Feb 10, 2016 | 10.55 | 10.62 | 10.47 | 10.47 | 12,687 | +0.04(+0.35%) |
Feb 09, 2016 | 10.38 | 10.55 | 10.32 | 10.44 | 11,253 | -0.16(-1.55%) |
Feb 08, 2016 | 10.63 | 10.75 | 10.52 | 10.60 | 14,764 | -0.18(-1.70%) |
Feb 05, 2016 | 11.15 | 11.15 | 10.78 | 10.78 | 25,521 | -0.14(-1.26%) |
Feb 04, 2016 | 10.98 | 11.08 | 10.86 | 10.92 | 7,119 | -0.03(-0.25%) |
Feb 03, 2016 | 10.83 | 10.95 | 10.69 | 10.95 | 22,079 | +0.20(+1.89%) |
Feb 02, 2016 | 10.80 | 10.80 | 10.69 | 10.74 | 21,835 | -0.15(-1.36%) |
Feb 01, 2016 | 10.76 | 10.90 | 10.76 | 10.89 | 23,936 | -0.01(-0.08%) |
Jan 29, 2016 | 10.73 | 10.91 | 10.73 | 10.90 | 29,568 | +0.30(+2.85%) |
Jan 28, 2016 | 10.64 | 10.64 | 10.59 | 10.60 | 16,459 | +0.08(+0.77%) |
Jan 27, 2016 | 10.53 | 10.58 | 10.51 | 10.52 | 9,601 | +0.02(+0.19%) |
Jan 26, 2016 | 10.55 | 10.55 | 10.45 | 10.50 | 43,088 | +0.05(+0.44%) |
Jan 25, 2016 | 10.54 | 10.57 | 10.43 | 10.45 | 24,355 | -0.19(-1.80%) |
Jan 22, 2016 | 10.56 | 10.65 | 10.53 | 10.65 | 20,460 | +0.19(+1.84%) |
Jan 21, 2016 | 10.53 | 10.53 | 10.40 | 10.45 | 34,208 | +0.00(+0.00%) |
Jan 20, 2016 | 10.49 | 10.52 | 10.22 | 10.45 | 105,022 | -0.19(-1.80%) |
Jan 19, 2016 | 10.58 | 10.74 | 10.57 | 10.65 | 23,906 | -0.02(-0.17%) |
Jan 15, 2016 | 10.54 | 10.66 | 10.66 | 10.66 | 35,896 | -0.24(-2.18%) |
Jan 14, 2016 | 10.74 | 11.18 | 10.68 | 10.90 | 116,670 | +0.17(+1.62%) |
Jan 13, 2016 | 10.82 | 10.84 | 10.64 | 10.73 | 38,442 | -0.03(-0.25%) |
Jan 12, 2016 | 10.85 | 10.85 | 10.61 | 10.75 | 21,316 | +0.01(+0.09%) |
Jan 11, 2016 | 10.96 | 10.96 | 10.70 | 10.75 | 17,356 | -0.06(-0.59%) |
Jan 08, 2016 | 11.02 | 11.22 | 10.74 | 10.81 | 17,711 | -0.17(-1.58%) |
Jan 07, 2016 | 10.98 | 11.01 | 10.90 | 10.98 | 108,187 | -0.15(-1.31%) |
Jan 06, 2016 | 11.27 | 11.27 | 11.12 | 11.13 | 6,676 | -0.30(-2.63%) |
Jan 05, 2016 | 11.36 | 11.43 | 11.32 | 11.43 | 18,877 | -0.00(-0.01%) |
Jan 04, 2016 | 11.57 | 11.57 | 11.07 | 11.43 | 20,964 | -0.31(-2.64%) |
Dec 31, 2015 | 11.64 | 11.74 | 11.74 | 11.74 | 22,763 | +0.17(+1.50%) |
Dec 30, 2015 | 11.74 | 11.84 | 11.56 | 11.57 | 39,811 | -0.27(-2.24%) |
Dec 29, 2015 | 11.81 | 11.84 | 11.72 | 11.83 | 23,012 | +0.13(+1.09%) |
Dec 28, 2015 | 11.65 | 11.76 | 11.65 | 11.71 | 14,012 | -0.06(-0.54%) |
Dec 24, 2015 | 11.82 | 11.77 | 11.77 | 11.77 | 2,407 | +0.04(+0.31%) |
Dec 23, 2015 | 11.63 | 11.82 | 11.47 | 11.73 | 20,759 | +0.18(+1.58%) |
Dec 22, 2015 | 11.49 | 11.60 | 11.49 | 11.55 | 21,110 | +0.07(+0.64%) |
Dec 21, 2015 | 11.58 | 11.58 | 11.42 | 11.48 | 40,711 | +0.04(+0.32%) |
Dec 18, 2015 | 11.45 | 11.53 | 11.43 | 11.44 | 12,898 | -0.06(-0.56%) |
Dec 17, 2015 | 11.55 | 11.60 | 11.37 | 11.50 | 51,172 | +0.01(+0.08%) |
Dec 16, 2015 | 11.41 | 11.59 | 11.36 | 11.49 | 26,748 | +0.09(+0.83%) |
Dec 15, 2015 | 11.41 | 11.42 | 11.21 | 11.40 | 13,412 | +0.09(+0.81%) |
Dec 14, 2015 | 11.42 | 11.42 | 11.27 | 11.31 | 16,189 | -0.04(-0.32%) |
Dec 11, 2015 | 11.41 | 11.43 | 11.35 | 11.35 | 1,851 | -0.27(-2.36%) |
Dec 10, 2015 | 11.60 | 11.62 | 11.55 | 11.62 | 20,452 | -0.05(-0.47%) |
Dec 09, 2015 | 11.69 | 11.79 | 11.63 | 11.67 | 19,838 | -0.01(-0.08%) |
Dec 08, 2015 | 11.63 | 11.68 | 11.59 | 11.68 | 13,621 | -0.11(-0.93%) |
Dec 07, 2015 | 11.86 | 11.86 | 11.78 | 11.79 | 19,679 | -0.11(-0.92%) |
Dec 04, 2015 | 11.80 | 11.93 | 11.77 | 11.90 | 6,926 | -0.02(-0.15%) |
Dec 03, 2015 | 11.98 | 12.04 | 11.85 | 11.92 | 16,797 | -0.07(-0.61%) |
Dec 02, 2015 | 12.07 | 12.07 | 11.98 | 11.99 | 13,873 | -0.06(-0.53%) |
Dec 01, 2015 | 12.07 | 12.17 | 12.00 | 12.06 | 23,427 | +0.04(+0.30%) |
Nov 30, 2015 | 12.01 | 12.04 | 11.97 | 12.02 | 6,460 | -0.01(-0.08%) |
Nov 27, 2015 | 12.15 | 12.16 | 12.03 | 12.03 | 24,456 | -0.16(-1.35%) |
Nov 25, 2015 | 11.99 | 12.19 | 12.19 | 12.19 | 44,591 | +0.08(+0.68%) |
Nov 24, 2015 | 12.13 | 12.13 | 12.07 | 12.11 | 3,544 | -0.02(-0.15%) |
Nov 23, 2015 | 12.09 | 12.19 | 12.09 | 12.13 | 2,267 | -0.05(-0.37%) |
Nov 20, 2015 | 12.12 | 12.20 | 12.12 | 12.18 | 2,911 | +0.06(+0.53%) |
Nov 19, 2015 | 11.96 | 12.11 | 11.87 | 12.11 | 18,572 | +0.29(+2.47%) |
Nov 18, 2015 | 11.89 | 11.91 | 11.81 | 11.82 | 12,816 | -0.08(-0.69%) |
Nov 17, 2015 | 11.85 | 11.96 | 11.85 | 11.90 | 5,425 | +0.01(+0.08%) |
Nov 16, 2015 | 11.85 | 11.89 | 11.67 | 11.89 | 15,013 | +0.11(+0.93%) |
Nov 13, 2015 | 11.87 | 11.87 | 11.66 | 11.78 | 15,582 | -0.13(-1.07%) |
Nov 12, 2015 | 11.97 | 11.98 | 11.91 | 11.91 | 5,265 | -0.09(-0.76%) |
Nov 11, 2015 | 12.00 | 12.00 | 11.90 | 12.00 | 28,425 | +0.09(+0.77%) |
Nov 10, 2015 | 11.87 | 11.98 | 11.87 | 11.91 | 3,409 | -0.13(-1.06%) |
Nov 09, 2015 | 12.14 | 12.16 | 11.93 | 12.04 | 13,294 | -0.16(-1.27%) |
Nov 06, 2015 | 12.29 | 12.34 | 12.19 | 12.19 | 2,122 | -0.26(-2.05%) |
Nov 05, 2015 | 12.47 | 12.47 | 12.39 | 12.45 | 61,650 | +0.04(+0.29%) |
Nov 04, 2015 | 12.41 | 12.53 | 12.39 | 12.41 | 8,242 | -0.04(-0.28%) |
Nov 03, 2015 | 12.32 | 12.46 | 12.32 | 12.45 | 1,967 | +0.10(+0.80%) |
Nov 02, 2015 | 12.26 | 12.35 | 12.21 | 12.35 | 26,781 | +0.04(+0.30%) |
Oct 30, 2015 | 12.19 | 12.38 | 12.10 | 12.31 | 11,897 | +0.11(+0.90%) |
Oct 29, 2015 | 12.15 | 12.26 | 12.13 | 12.20 | 22,897 | +0.04(+0.30%) |
Oct 28, 2015 | 12.30 | 12.31 | 12.12 | 12.17 | 10,823 | -0.10(-0.82%) |
Oct 27, 2015 | 12.32 | 12.32 | 12.09 | 12.27 | 16,271 | -0.11(-0.88%) |
Oct 26, 2015 | 12.46 | 12.46 | 12.36 | 12.38 | 4,837 | -0.12(-0.95%) |
Oct 23, 2015 | 12.45 | 12.50 | 12.39 | 12.50 | 9,065 | +0.14(+1.10%) |
Oct 22, 2015 | 12.23 | 12.39 | 12.23 | 12.36 | 7,946 | +0.12(+1.01%) |
Oct 21, 2015 | 12.37 | 12.37 | 12.22 | 12.24 | 3,720 | -0.10(-0.78%) |
Oct 20, 2015 | 12.37 | 12.39 | 12.33 | 12.33 | 2,361 | -0.04(-0.29%) |
Oct 19, 2015 | 12.34 | 12.41 | 12.30 | 12.37 | 8,678 | +0.05(+0.37%) |
Oct 16, 2015 | 12.39 | 12.41 | 12.30 | 12.32 | 5,716 | -0.08(-0.66%) |
Oct 15, 2015 | 12.31 | 12.40 | 12.20 | 12.40 | 20,720 | +0.21(+1.72%) |
Oct 14, 2015 | 12.10 | 12.31 | 12.08 | 12.19 | 9,394 | -0.14(-1.11%) |
Oct 13, 2015 | 12.34 | 12.39 | 12.27 | 12.33 | 3,479 | -0.13(-1.02%) |
Oct 12, 2015 | 12.49 | 12.60 | 12.45 | 12.46 | 4,416 | -0.04(-0.29%) |
Oct 09, 2015 | 12.46 | 12.58 | 12.34 | 12.50 | 7,020 | +0.08(+0.66%) |
Oct 08, 2015 | 12.27 | 12.48 | 12.26 | 12.41 | 14,391 | +0.04(+0.29%) |
Oct 07, 2015 | 12.21 | 12.43 | 12.19 | 12.38 | 11,303 | +0.33(+2.73%) |
Oct 06, 2015 | 11.87 | 12.06 | 11.83 | 12.05 | 8,260 | +0.17(+1.46%) |
Oct 05, 2015 | 11.87 | 12.19 | 11.81 | 11.87 | 36,557 | +0.07(+0.62%) |
Oct 02, 2015 | 11.46 | 11.89 | 11.46 | 11.80 | 7,665 | +0.21(+1.81%) |
Oct 01, 2015 | 11.58 | 11.66 | 11.56 | 11.59 | 12,870 | +0.05(+0.47%) |
Sep 30, 2015 | 11.34 | 11.54 | 11.34 | 11.54 | 70,603 | +0.43(+3.86%) |
Sep 29, 2015 | 11.18 | 11.31 | 11.06 | 11.11 | 12,557 | -0.10(-0.90%) |
Sep 28, 2015 | 11.32 | 11.35 | 10.97 | 11.21 | 21,861 | -0.34(-2.92%) |
Sep 25, 2015 | 11.40 | 11.68 | 11.39 | 11.55 | 27,519 | +0.14(+1.20%) |
Sep 24, 2015 | 11.31 | 11.45 | 11.18 | 11.41 | 11,810 | +0.04(+0.32%) |
Sep 23, 2015 | 11.59 | 11.67 | 11.37 | 11.37 | 8,676 | -0.29(-2.50%) |
Sep 22, 2015 | 11.56 | 11.66 | 11.56 | 11.66 | 4,392 | -0.16(-1.31%) |
Sep 21, 2015 | 11.94 | 11.94 | 11.82 | 11.82 | 7,133 | -0.16(-1.30%) |
Sep 18, 2015 | 12.09 | 12.11 | 11.95 | 11.98 | 6,005 | -0.15(-1.20%) |
Sep 17, 2015 | 11.99 | 12.29 | 11.99 | 12.12 | 16,289 | +0.05(+0.45%) |
Sep 16, 2015 | 11.91 | 12.08 | 11.90 | 12.07 | 34,148 | +0.26(+2.16%) |
Sep 15, 2015 | 11.76 | 11.81 | 11.76 | 11.81 | 6,018 | +0.09(+0.78%) |
Sep 14, 2015 | 11.57 | 11.72 | 11.57 | 11.72 | 6,470 | +0.05(+0.47%) |
Sep 11, 2015 | 11.73 | 11.75 | 11.59 | 11.66 | 11,621 | -0.07(-0.62%) |
Sep 10, 2015 | 11.66 | 11.76 | 11.66 | 11.74 | 11,142 | +0.01(+0.08%) |
Sep 09, 2015 | 11.84 | 11.93 | 11.58 | 11.73 | 30,842 | +0.03(+0.23%) |
Sep 08, 2015 | 11.77 | 11.77 | 11.55 | 11.70 | 28,108 | +0.16(+1.34%) |
Sep 04, 2015 | 11.47 | 11.55 | 11.55 | 11.55 | 8,983 | -0.15(-1.25%) |
Sep 03, 2015 | 11.66 | 11.69 | 11.53 | 11.69 | 9,178 | +0.12(+1.02%) |
Sep 02, 2015 | 11.68 | 11.68 | 11.54 | 11.57 | 2,420 | +0.02(+0.16%) |
Sep 01, 2015 | 11.53 | 11.61 | 11.45 | 11.56 | 87,575 | -0.14(-1.17%) |
Aug 31, 2015 | 11.66 | 11.74 | 11.55 | 11.69 | 14,233 | -0.10(-0.85%) |
Aug 28, 2015 | 11.71 | 11.87 | 11.71 | 11.79 | 32,151 | -0.05(-0.46%) |
Aug 27, 2015 | 11.64 | 11.86 | 11.56 | 11.85 | 22,638 | +0.47(+4.09%) |
Aug 26, 2015 | 11.46 | 11.46 | 11.18 | 11.38 | 22,137 | +0.26(+2.30%) |
Aug 25, 2015 | 11.53 | 11.53 | 11.12 | 11.13 | 32,106 | +0.09(+0.83%) |
Aug 24, 2015 | 10.63 | 11.26 | 10.63 | 11.04 | 20,919 | -0.63(-5.40%) |
Aug 21, 2015 | 11.87 | 11.91 | 11.66 | 11.66 | 13,603 | -0.33(-2.74%) |
Aug 20, 2015 | 11.97 | 12.00 | 11.91 | 11.99 | 7,603 | -0.15(-1.20%) |
Aug 19, 2015 | 12.29 | 12.29 | 12.09 | 12.14 | 8,368 | -0.13(-1.04%) |
Aug 18, 2015 | 12.29 | 12.34 | 12.25 | 12.27 | 9,161 | -0.10(-0.81%) |
Aug 17, 2015 | 12.40 | 12.42 | 12.31 | 12.37 | 2,951 | -0.16(-1.24%) |
Aug 14, 2015 | 12.43 | 12.52 | 12.43 | 12.52 | 7,949 | +0.12(+0.96%) |
Aug 13, 2015 | 12.43 | 12.48 | 12.39 | 12.40 | 9,871 | -0.03(-0.22%) |
Aug 12, 2015 | 12.36 | 12.46 | 12.33 | 12.43 | 17,725 | -0.15(-1.16%) |
Aug 11, 2015 | 12.68 | 12.71 | 12.52 | 12.58 | 40,310 | -0.17(-1.36%) |
Aug 10, 2015 | 12.75 | 12.85 | 12.72 | 12.75 | 11,833 | +0.02(+0.14%) |
Aug 07, 2015 | 12.87 | 12.92 | 12.73 | 12.73 | 6,558 | -0.18(-1.41%) |
Aug 06, 2015 | 12.80 | 13.05 | 12.80 | 12.92 | 2,650 | +0.01(+0.07%) |
Aug 05, 2015 | 13.00 | 13.00 | 12.87 | 12.91 | 5,717 | -0.01(-0.07%) |
Aug 04, 2015 | 12.88 | 12.96 | 12.82 | 12.92 | 53,433 | +0.14(+1.07%) |
Aug 03, 2015 | 12.86 | 12.86 | 12.74 | 12.78 | 22,285 | -0.14(-1.06%) |
Jul 31, 2015 | 12.85 | 13.00 | 12.85 | 12.92 | 2,491 | +0.12(+0.93%) |
Jul 30, 2015 | 12.86 | 12.86 | 12.80 | 12.80 | 11,591 | -0.09(-0.71%) |
Jul 29, 2015 | 12.85 | 12.99 | 12.84 | 12.89 | 11,497 | +0.11(+0.86%) |
Jul 28, 2015 | 12.76 | 12.85 | 12.74 | 12.78 | 3,992 | +0.03(+0.21%) |
Jul 27, 2015 | 12.83 | 12.83 | 12.60 | 12.75 | 32,809 | -0.21(-1.62%) |
Jul 24, 2015 | 13.00 | 13.07 | 12.94 | 12.96 | 28,128 | -0.21(-1.59%) |
Jul 23, 2015 | 13.26 | 13.26 | 13.17 | 13.17 | 692 | -0.18(-1.37%) |
Jul 22, 2015 | 13.30 | 13.40 | 13.19 | 13.35 | 7,986 | +0.00(+0.00%) |
Jul 21, 2015 | 13.44 | 13.64 | 13.33 | 13.35 | 3,387 | -0.03(-0.20%) |
Jul 20, 2015 | 13.34 | 13.59 | 13.34 | 13.38 | 4,719 | -0.05(-0.34%) |
Jul 17, 2015 | 13.44 | 13.64 | 13.42 | 13.43 | 2,646 | +0.01(+0.07%) |
Jul 16, 2015 | 13.55 | 13.55 | 13.42 | 13.42 | 3,228 | +0.12(+0.89%) |
Jul 15, 2015 | 13.32 | 13.38 | 13.30 | 13.30 | 23,092 | -0.13(-0.95%) |
Jul 14, 2015 | 13.35 | 13.43 | 13.35 | 13.43 | 3,760 | +0.03(+0.20%) |
Jul 13, 2015 | 13.34 | 13.40 | 13.33 | 13.40 | 24,648 | +0.21(+1.59%) |
Jul 10, 2015 | 13.23 | 13.26 | 13.10 | 13.19 | 36,052 | +0.20(+1.55%) |
Jul 09, 2015 | 13.15 | 13.30 | 12.96 | 12.99 | 46,776 | -0.02(-0.14%) |
Jul 08, 2015 | 12.97 | 13.27 | 12.92 | 13.01 | 37,605 | -0.24(-1.79%) |
Jul 07, 2015 | 13.24 | 13.25 | 13.05 | 13.24 | 44,436 | -0.16(-1.16%) |
Jul 06, 2015 | 13.45 | 13.55 | 13.35 | 13.40 | 23,093 | -0.26(-1.87%) |
Jul 02, 2015 | 13.70 | 13.65 | 13.65 | 13.65 | 8,874 | +0.11(+0.81%) |
Jul 01, 2015 | 13.64 | 13.72 | 13.50 | 13.54 | 21,611 | +0.00(+0.00%) |
Jun 30, 2015 | 13.49 | 13.54 | 13.47 | 13.54 | 10,815 | +0.18(+1.37%) |
Jun 29, 2015 | 13.43 | 13.49 | 13.36 | 13.36 | 27,876 | -0.24(-1.74%) |
Jun 26, 2015 | 13.67 | 13.71 | 13.48 | 13.60 | 12,781 | -0.09(-0.68%) |
Jun 25, 2015 | 13.72 | 13.73 | 13.69 | 13.69 | 508 | -0.07(-0.54%) |
Jun 24, 2015 | 13.82 | 13.85 | 13.75 | 13.77 | 10,669 | -0.05(-0.40%) |
Jun 23, 2015 | 13.73 | 13.84 | 13.69 | 13.82 | 26,623 | +0.13(+0.93%) |
Jun 22, 2015 | 13.71 | 13.75 | 13.69 | 13.69 | 16,544 | +0.12(+0.87%) |
Jun 19, 2015 | 13.49 | 13.63 | 13.49 | 13.58 | 33,482 | -0.13(-0.93%) |
Jun 18, 2015 | 13.61 | 13.73 | 13.61 | 13.70 | 2,720 | +0.18(+1.35%) |
Jun 17, 2015 | 13.50 | 13.65 | 13.49 | 13.52 | 14,082 | -0.06(-0.47%) |
Jun 16, 2015 | 13.44 | 13.59 | 13.44 | 13.59 | 8,579 | +0.10(+0.74%) |
Jun 15, 2015 | 13.47 | 13.51 | 13.47 | 13.49 | 19,997 | -0.15(-1.13%) |
Jun 12, 2015 | 13.62 | 13.65 | 13.59 | 13.64 | 39,056 | +0.03(+0.20%) |
Jun 11, 2015 | 13.60 | 13.62 | 13.59 | 13.61 | 1,819 | +0.02(+0.13%) |
Jun 10, 2015 | 13.52 | 13.77 | 13.52 | 13.59 | 15,167 | +0.13(+0.95%) |
Jun 09, 2015 | 13.44 | 13.53 | 13.43 | 13.47 | 5,194 | -0.06(-0.47%) |
Jun 08, 2015 | 13.49 | 13.58 | 13.49 | 13.53 | 25,195 | +0.10(+0.75%) |
Jun 05, 2015 | 13.42 | 13.48 | 13.35 | 13.43 | 5,138 | -0.09(-0.67%) |
Jun 04, 2015 | 13.58 | 13.66 | 13.52 | 13.52 | 39,221 | -0.17(-1.26%) |
Jun 03, 2015 | 13.79 | 13.79 | 13.69 | 13.69 | 6,603 | -0.09(-0.66%) |
Jun 02, 2015 | 13.69 | 13.82 | 13.64 | 13.79 | 6,541 | +0.07(+0.53%) |
Jun 01, 2015 | 13.65 | 13.74 | 13.61 | 13.71 | 16,124 | -0.01(-0.07%) |
May 29, 2015 | 13.78 | 13.78 | 13.72 | 13.72 | 30,408 | -0.05(-0.40%) |
May 28, 2015 | 13.75 | 13.80 | 13.69 | 13.78 | 22,037 | -0.09(-0.66%) |
May 27, 2015 | 13.85 | 13.90 | 13.77 | 13.87 | 12,089 | -0.04(-0.26%) |
May 26, 2015 | 13.98 | 13.98 | 13.89 | 13.90 | 33,493 | -0.20(-1.42%) |
May 22, 2015 | 14.07 | 14.10 | 14.10 | 14.10 | 6,918 | +0.04(+0.26%) |
May 21, 2015 | 14.10 | 14.10 | 14.05 | 14.07 | 8,437 | -0.08(-0.58%) |
May 20, 2015 | 14.08 | 14.16 | 14.08 | 14.15 | 9,395 | +0.02(+0.13%) |
May 19, 2015 | 14.08 | 14.13 | 14.07 | 14.13 | 29,897 | +0.07(+0.52%) |
May 18, 2015 | 14.09 | 14.11 | 14.05 | 14.06 | 15,577 | -0.06(-0.45%) |
May 15, 2015 | 14.09 | 14.13 | 14.09 | 14.12 | 754 | +0.12(+0.84%) |
May 14, 2015 | 13.91 | 14.02 | 13.91 | 14.00 | 8,261 | +0.14(+0.99%) |
May 13, 2015 | 14.00 | 14.06 | 13.87 | 13.87 | 7,672 | -0.06(-0.42%) |
May 12, 2015 | 13.90 | 13.93 | 13.90 | 13.93 | 3,918 | -0.05(-0.36%) |
May 11, 2015 | 13.96 | 14.00 | 13.89 | 13.98 | 22,730 | -0.10(-0.71%) |
May 08, 2015 | 14.00 | 14.09 | 13.99 | 14.08 | 7,020 | +0.19(+1.38%) |
May 07, 2015 | 13.93 | 13.93 | 13.78 | 13.89 | 11,414 | -0.07(-0.52%) |
May 06, 2015 | 14.10 | 14.11 | 13.79 | 13.96 | 26,921 | -0.13(-0.95%) |
May 05, 2015 | 14.20 | 14.20 | 14.09 | 14.09 | 806 | -0.16(-1.13%) |
May 04, 2015 | 14.27 | 14.27 | 14.20 | 14.25 | 40,299 | +0.01(+0.09%) |