Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.85 | 13.89 | 13.71 | 13.88 | 131,099 | +0.10(+0.72%) |
Apr 28, 2016 | 13.55 | 13.84 | 13.55 | 13.78 | 133,670 | +0.14(+1.03%) |
Apr 27, 2016 | 13.47 | 13.66 | 13.47 | 13.64 | 120,004 | +0.13(+0.95%) |
Apr 26, 2016 | 13.53 | 13.56 | 13.38 | 13.52 | 110,962 | +0.07(+0.50%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.39 | 13.45 | 57,018 | -0.08(-0.59%) |
Apr 22, 2016 | 13.62 | 13.67 | 13.41 | 13.53 | 118,884 | -0.11(-0.83%) |
Apr 21, 2016 | 13.64 | 13.70 | 13.57 | 13.64 | 101,157 | -0.06(-0.42%) |
Apr 20, 2016 | 13.66 | 13.70 | 13.57 | 13.70 | 314,141 | -0.06(-0.44%) |
Apr 19, 2016 | 13.67 | 13.77 | 13.53 | 13.76 | 232,148 | +0.17(+1.27%) |
Apr 18, 2016 | 13.54 | 13.61 | 13.51 | 13.59 | 70,328 | +0.01(+0.08%) |
Apr 15, 2016 | 13.53 | 13.61 | 13.48 | 13.58 | 74,370 | -0.02(-0.16%) |
Apr 14, 2016 | 13.63 | 13.65 | 13.57 | 13.60 | 152,815 | -0.01(-0.11%) |
Apr 13, 2016 | 13.67 | 13.68 | 13.49 | 13.61 | 136,028 | -0.06(-0.46%) |
Apr 12, 2016 | 13.55 | 13.68 | 13.49 | 13.68 | 154,632 | +0.19(+1.44%) |
Apr 11, 2016 | 13.37 | 13.54 | 13.37 | 13.48 | 171,818 | +0.08(+0.57%) |
Apr 08, 2016 | 13.22 | 13.42 | 13.18 | 13.41 | 125,554 | +0.27(+2.05%) |
Apr 07, 2016 | 13.19 | 13.19 | 13.00 | 13.14 | 322,514 | -0.19(-1.42%) |
Apr 06, 2016 | 13.33 | 13.53 | 13.13 | 13.33 | 151,350 | +0.00(+0.00%) |
Apr 05, 2016 | 13.51 | 13.51 | 13.30 | 13.33 | 209,411 | -0.23(-1.71%) |
Apr 04, 2016 | 13.56 | 13.59 | 13.46 | 13.56 | 191,618 | +0.03(+0.25%) |
Apr 01, 2016 | 13.42 | 13.65 | 13.42 | 13.52 | 285,257 | -0.06(-0.47%) |
Mar 31, 2016 | 13.66 | 13.66 | 13.47 | 13.59 | 223,400 | -0.03(-0.20%) |
Mar 30, 2016 | 13.58 | 13.70 | 13.48 | 13.61 | 231,450 | +0.11(+0.83%) |
Mar 29, 2016 | 13.32 | 13.51 | 13.24 | 13.50 | 272,416 | +0.16(+1.20%) |
Mar 28, 2016 | 13.25 | 13.40 | 13.25 | 13.34 | 230,146 | +0.13(+0.99%) |
Mar 24, 2016 | 13.19 | 13.21 | 13.21 | 13.21 | 194,488 | -0.01(-0.08%) |
Mar 23, 2016 | 13.47 | 13.47 | 13.22 | 13.22 | 148,783 | -0.29(-2.12%) |
Mar 22, 2016 | 13.47 | 13.60 | 13.40 | 13.51 | 201,006 | -0.03(-0.25%) |
Mar 21, 2016 | 13.54 | 13.57 | 13.43 | 13.54 | 184,332 | -0.01(-0.06%) |
Mar 18, 2016 | 13.35 | 13.81 | 13.31 | 13.55 | 372,825 | +0.09(+0.64%) |
Mar 17, 2016 | 13.20 | 13.55 | 13.20 | 13.46 | 274,276 | +0.26(+1.98%) |
Mar 16, 2016 | 13.08 | 13.26 | 12.94 | 13.20 | 243,575 | +0.21(+1.63%) |
Mar 15, 2016 | 12.95 | 13.04 | 12.92 | 12.99 | 183,179 | -0.09(-0.71%) |
Mar 14, 2016 | 12.99 | 13.11 | 12.94 | 13.08 | 204,459 | -0.05(-0.35%) |
Mar 11, 2016 | 13.23 | 13.23 | 13.04 | 13.13 | 228,309 | -0.01(-0.11%) |
Mar 10, 2016 | 13.14 | 13.15 | 12.94 | 13.14 | 193,218 | +0.01(+0.05%) |
Mar 09, 2016 | 13.04 | 13.19 | 13.00 | 13.14 | 139,645 | +0.17(+1.29%) |
Mar 08, 2016 | 12.98 | 13.06 | 12.88 | 12.97 | 164,763 | -0.06(-0.49%) |
Mar 07, 2016 | 12.90 | 13.07 | 12.88 | 13.04 | 179,102 | +0.01(+0.11%) |
Mar 04, 2016 | 13.03 | 13.03 | 12.86 | 13.02 | 178,262 | -0.02(-0.14%) |
Mar 03, 2016 | 12.86 | 13.04 | 12.85 | 13.04 | 165,057 | +0.20(+1.58%) |
Mar 02, 2016 | 12.58 | 12.85 | 12.39 | 12.84 | 315,720 | +0.23(+1.85%) |
Mar 01, 2016 | 12.37 | 12.62 | 12.37 | 12.60 | 145,045 | +0.36(+2.96%) |
Feb 29, 2016 | 12.45 | 12.45 | 12.24 | 12.24 | 222,517 | -0.14(-1.12%) |
Feb 26, 2016 | 12.51 | 12.63 | 12.32 | 12.38 | 267,687 | -0.08(-0.63%) |
Feb 25, 2016 | 12.40 | 12.55 | 12.40 | 12.46 | 239,059 | +0.00(+0.00%) |
Feb 24, 2016 | 12.18 | 12.46 | 12.14 | 12.46 | 334,818 | +0.06(+0.47%) |
Feb 23, 2016 | 12.43 | 12.55 | 12.34 | 12.40 | 248,172 | -0.17(-1.38%) |
Feb 22, 2016 | 12.55 | 12.67 | 12.54 | 12.57 | 131,551 | +0.12(+0.97%) |
Feb 19, 2016 | 12.42 | 12.49 | 12.38 | 12.45 | 236,806 | -0.02(-0.19%) |
Feb 18, 2016 | 12.41 | 12.54 | 12.36 | 12.48 | 168,880 | +0.07(+0.54%) |
Feb 17, 2016 | 12.38 | 12.50 | 12.37 | 12.41 | 242,375 | +0.09(+0.75%) |
Feb 16, 2016 | 12.54 | 12.54 | 12.28 | 12.32 | 183,179 | -0.12(-0.94%) |
Feb 12, 2016 | 12.25 | 12.43 | 12.43 | 12.43 | 215,283 | +0.34(+2.81%) |
Feb 11, 2016 | 12.04 | 12.22 | 12.00 | 12.09 | 162,173 | -0.10(-0.81%) |
Feb 10, 2016 | 12.28 | 12.34 | 12.17 | 12.19 | 130,074 | -0.04(-0.31%) |
Feb 09, 2016 | 12.20 | 12.30 | 12.05 | 12.23 | 144,766 | -0.16(-1.28%) |
Feb 08, 2016 | 12.19 | 12.46 | 12.15 | 12.39 | 283,746 | +0.04(+0.31%) |
Feb 05, 2016 | 12.33 | 12.38 | 12.23 | 12.35 | 179,873 | -0.08(-0.63%) |
Feb 04, 2016 | 12.29 | 12.47 | 12.28 | 12.43 | 412,941 | +0.12(+1.01%) |
Feb 03, 2016 | 12.18 | 12.31 | 12.02 | 12.31 | 442,380 | +0.18(+1.49%) |
Feb 02, 2016 | 12.29 | 12.34 | 12.09 | 12.12 | 251,359 | -0.31(-2.46%) |
Feb 01, 2016 | 12.35 | 12.49 | 12.28 | 12.43 | 394,709 | -0.13(-1.06%) |
Jan 29, 2016 | 12.19 | 12.57 | 12.10 | 12.56 | 571,784 | +0.40(+3.29%) |
Jan 28, 2016 | 11.97 | 12.21 | 11.96 | 12.16 | 309,655 | +0.27(+2.27%) |
Jan 27, 2016 | 11.86 | 11.94 | 11.73 | 11.89 | 572,181 | +0.07(+0.56%) |
Jan 26, 2016 | 11.65 | 11.85 | 11.65 | 11.83 | 241,922 | +0.18(+1.52%) |
Jan 25, 2016 | 11.75 | 11.77 | 11.63 | 11.65 | 311,957 | -0.27(-2.29%) |
Jan 22, 2016 | 11.72 | 11.92 | 11.69 | 11.92 | 339,272 | +0.51(+4.48%) |
Jan 21, 2016 | 11.43 | 11.57 | 11.37 | 11.41 | 198,657 | -0.07(-0.65%) |
Jan 20, 2016 | 11.36 | 11.54 | 11.31 | 11.49 | 253,189 | +0.03(+0.26%) |
Jan 19, 2016 | 11.49 | 11.56 | 11.36 | 11.46 | 257,191 | +0.14(+1.23%) |
Jan 15, 2016 | 11.34 | 11.32 | 11.32 | 11.32 | 139,710 | -0.30(-2.60%) |
Jan 14, 2016 | 11.61 | 11.71 | 11.46 | 11.62 | 104,559 | -0.02(-0.16%) |
Jan 13, 2016 | 11.67 | 11.68 | 11.57 | 11.64 | 184,999 | +0.02(+0.14%) |
Jan 12, 2016 | 11.48 | 11.65 | 11.45 | 11.62 | 139,168 | +0.17(+1.49%) |
Jan 11, 2016 | 11.53 | 11.56 | 11.44 | 11.45 | 133,421 | -0.03(-0.26%) |
Jan 08, 2016 | 11.72 | 11.79 | 11.45 | 11.48 | 361,885 | -0.12(-1.07%) |
Jan 07, 2016 | 11.56 | 11.67 | 11.50 | 11.61 | 276,099 | -0.21(-1.79%) |
Jan 06, 2016 | 11.80 | 11.95 | 11.76 | 11.82 | 228,677 | -0.07(-0.56%) |
Jan 05, 2016 | 11.82 | 11.89 | 11.74 | 11.88 | 335,300 | +0.12(+0.99%) |
Jan 04, 2016 | 11.58 | 11.89 | 11.58 | 11.77 | 467,602 | -0.18(-1.53%) |
Dec 31, 2015 | 11.91 | 11.95 | 11.95 | 11.95 | 134,738 | -0.05(-0.42%) |
Dec 30, 2015 | 12.16 | 12.25 | 11.99 | 12.00 | 101,213 | -0.19(-1.57%) |
Dec 29, 2015 | 12.16 | 12.22 | 12.10 | 12.19 | 205,851 | +0.13(+1.07%) |
Dec 28, 2015 | 12.10 | 12.11 | 11.98 | 12.06 | 435,822 | -0.12(-1.01%) |
Dec 24, 2015 | 12.04 | 12.18 | 12.18 | 12.18 | 214,289 | +0.09(+0.73%) |
Dec 23, 2015 | 11.96 | 12.11 | 11.87 | 12.10 | 137,841 | +0.25(+2.07%) |
Dec 22, 2015 | 11.88 | 11.90 | 11.77 | 11.85 | 464,634 | -0.01(-0.10%) |
Dec 21, 2015 | 11.80 | 11.95 | 11.78 | 11.86 | 657,320 | +0.14(+1.20%) |
Dec 18, 2015 | 11.85 | 12.00 | 11.64 | 11.72 | 345,507 | -0.11(-0.97%) |
Dec 17, 2015 | 12.00 | 12.07 | 11.82 | 11.84 | 332,197 | -0.11(-0.94%) |
Dec 16, 2015 | 11.80 | 12.00 | 11.78 | 11.95 | 238,656 | +0.21(+1.76%) |
Dec 15, 2015 | 11.62 | 11.80 | 11.62 | 11.74 | 143,563 | +0.18(+1.57%) |
Dec 14, 2015 | 11.69 | 11.69 | 11.50 | 11.56 | 263,868 | -0.19(-1.59%) |
Dec 11, 2015 | 11.84 | 11.89 | 11.69 | 11.75 | 349,912 | -0.18(-1.53%) |
Dec 10, 2015 | 11.91 | 12.08 | 11.87 | 11.93 | 483,900 | +0.03(+0.25%) |
Dec 09, 2015 | 11.60 | 11.98 | 11.60 | 11.90 | 483,050 | +0.30(+2.58%) |
Dec 08, 2015 | 11.85 | 11.85 | 11.53 | 11.60 | 250,554 | -0.32(-2.67%) |
Dec 07, 2015 | 11.98 | 11.98 | 11.88 | 11.92 | 236,349 | -0.11(-0.90%) |
Dec 04, 2015 | 12.11 | 12.11 | 12.02 | 12.03 | 282,269 | -0.09(-0.73%) |
Dec 03, 2015 | 12.26 | 12.26 | 12.05 | 12.12 | 206,851 | -0.07(-0.58%) |
Dec 02, 2015 | 12.15 | 12.19 | 12.08 | 12.19 | 421,557 | +0.03(+0.26%) |
Dec 01, 2015 | 12.06 | 12.18 | 12.05 | 12.15 | 256,018 | +0.11(+0.92%) |
Nov 30, 2015 | 12.05 | 12.11 | 11.98 | 12.04 | 578,555 | +0.00(+0.03%) |
Nov 27, 2015 | 12.17 | 12.17 | 12.01 | 12.04 | 209,764 | -0.14(-1.17%) |
Nov 25, 2015 | 12.13 | 12.18 | 12.18 | 12.18 | 303,286 | +0.08(+0.70%) |
Nov 24, 2015 | 12.06 | 12.26 | 12.06 | 12.10 | 173,907 | -0.06(-0.50%) |
Nov 23, 2015 | 12.21 | 12.23 | 12.10 | 12.16 | 133,977 | -0.09(-0.77%) |
Nov 20, 2015 | 12.28 | 12.33 | 12.23 | 12.25 | 199,124 | -0.01(-0.11%) |
Nov 19, 2015 | 12.21 | 12.31 | 12.19 | 12.27 | 197,563 | +0.06(+0.48%) |
Nov 18, 2015 | 12.08 | 12.21 | 12.04 | 12.21 | 200,198 | +0.16(+1.32%) |
Nov 17, 2015 | 12.17 | 12.18 | 12.03 | 12.05 | 419,837 | -0.10(-0.83%) |
Nov 16, 2015 | 12.12 | 12.18 | 12.02 | 12.15 | 200,119 | -0.05(-0.44%) |
Nov 13, 2015 | 12.29 | 12.34 | 12.16 | 12.20 | 369,815 | -0.15(-1.20%) |
Nov 12, 2015 | 12.34 | 12.47 | 12.26 | 12.35 | 244,771 | -0.11(-0.90%) |
Nov 11, 2015 | 12.54 | 12.59 | 12.44 | 12.47 | 112,245 | -0.00(-0.03%) |
Nov 10, 2015 | 12.32 | 12.52 | 12.32 | 12.47 | 187,545 | +0.05(+0.37%) |
Nov 09, 2015 | 12.46 | 12.51 | 12.31 | 12.42 | 264,465 | -0.11(-0.85%) |
Nov 06, 2015 | 12.56 | 12.61 | 12.49 | 12.53 | 213,324 | -0.06(-0.45%) |
Nov 05, 2015 | 12.54 | 12.68 | 12.54 | 12.59 | 247,367 | -0.04(-0.29%) |
Nov 04, 2015 | 12.91 | 12.93 | 12.56 | 12.62 | 304,986 | -0.28(-2.14%) |
Nov 03, 2015 | 12.76 | 12.90 | 12.76 | 12.90 | 255,317 | +0.09(+0.68%) |
Nov 02, 2015 | 12.77 | 12.87 | 12.66 | 12.81 | 326,808 | +0.05(+0.43%) |
Oct 30, 2015 | 12.85 | 12.85 | 12.69 | 12.76 | 222,497 | -0.14(-1.09%) |
Oct 29, 2015 | 12.91 | 12.94 | 12.80 | 12.90 | 254,268 | -0.09(-0.73%) |
Oct 28, 2015 | 12.99 | 13.10 | 12.89 | 12.99 | 459,180 | +0.02(+0.12%) |
Oct 27, 2015 | 12.96 | 12.99 | 12.88 | 12.98 | 312,200 | -0.10(-0.77%) |
Oct 26, 2015 | 13.10 | 13.14 | 12.97 | 13.08 | 227,404 | -0.03(-0.26%) |
Oct 23, 2015 | 13.08 | 13.16 | 13.05 | 13.11 | 702,848 | +0.09(+0.70%) |
Oct 22, 2015 | 12.82 | 13.04 | 12.82 | 13.02 | 230,184 | +0.18(+1.39%) |
Oct 21, 2015 | 12.64 | 12.87 | 12.64 | 12.84 | 439,978 | +0.15(+1.16%) |
Oct 20, 2015 | 12.81 | 12.81 | 12.41 | 12.70 | 421,721 | -0.15(-1.14%) |
Oct 19, 2015 | 12.93 | 12.98 | 12.81 | 12.84 | 170,581 | -0.26(-2.01%) |
Oct 16, 2015 | 13.12 | 13.16 | 13.01 | 13.11 | 124,650 | -0.02(-0.18%) |
Oct 15, 2015 | 13.07 | 13.13 | 13.05 | 13.13 | 217,058 | +0.17(+1.30%) |
Oct 14, 2015 | 12.97 | 13.11 | 12.91 | 12.96 | 147,143 | -0.03(-0.22%) |
Oct 13, 2015 | 13.15 | 13.17 | 12.95 | 12.99 | 263,058 | -0.36(-2.68%) |
Oct 12, 2015 | 13.15 | 13.38 | 13.14 | 13.35 | 143,414 | +0.16(+1.22%) |
Oct 09, 2015 | 13.24 | 13.26 | 13.09 | 13.19 | 234,957 | -0.03(-0.24%) |
Oct 08, 2015 | 13.07 | 13.22 | 12.99 | 13.22 | 236,826 | +0.06(+0.43%) |
Oct 07, 2015 | 13.17 | 13.25 | 13.07 | 13.16 | 389,852 | -0.02(-0.17%) |
Oct 06, 2015 | 13.02 | 13.21 | 13.00 | 13.18 | 405,856 | +0.18(+1.35%) |
Oct 05, 2015 | 12.98 | 13.07 | 12.89 | 13.01 | 272,515 | +0.15(+1.14%) |
Oct 02, 2015 | 12.41 | 12.88 | 12.35 | 12.86 | 310,659 | +0.34(+2.75%) |
Oct 01, 2015 | 12.67 | 12.67 | 12.49 | 12.52 | 255,625 | -0.11(-0.89%) |
Sep 30, 2015 | 12.49 | 12.64 | 12.48 | 12.63 | 160,766 | +0.23(+1.87%) |
Sep 29, 2015 | 12.31 | 12.41 | 12.26 | 12.40 | 148,038 | +0.17(+1.38%) |
Sep 28, 2015 | 12.37 | 12.37 | 12.21 | 12.23 | 335,026 | -0.24(-1.95%) |
Sep 25, 2015 | 12.60 | 12.68 | 12.46 | 12.47 | 244,627 | -0.14(-1.13%) |
Sep 24, 2015 | 12.22 | 12.62 | 12.19 | 12.62 | 669,889 | +0.28(+2.23%) |
Sep 23, 2015 | 12.54 | 12.63 | 12.32 | 12.34 | 170,456 | -0.18(-1.43%) |
Sep 22, 2015 | 12.59 | 12.59 | 12.48 | 12.52 | 142,017 | -0.21(-1.67%) |
Sep 21, 2015 | 13.05 | 13.07 | 12.70 | 12.73 | 454,402 | -0.34(-2.60%) |
Sep 18, 2015 | 12.99 | 13.07 | 12.92 | 13.07 | 217,292 | -0.03(-0.20%) |
Sep 17, 2015 | 13.14 | 13.21 | 12.97 | 13.10 | 164,271 | -0.01(-0.11%) |
Sep 16, 2015 | 13.04 | 13.14 | 12.98 | 13.11 | 313,891 | +0.14(+1.09%) |
Sep 15, 2015 | 12.89 | 13.09 | 12.87 | 12.97 | 115,681 | +0.10(+0.78%) |
Sep 14, 2015 | 12.73 | 12.92 | 12.70 | 12.87 | 354,576 | +0.08(+0.61%) |
Sep 11, 2015 | 12.80 | 12.87 | 12.75 | 12.79 | 245,880 | -0.03(-0.20%) |
Sep 10, 2015 | 12.45 | 12.87 | 12.37 | 12.82 | 317,834 | +0.42(+3.39%) |
Sep 09, 2015 | 12.73 | 12.73 | 12.39 | 12.40 | 279,321 | -0.17(-1.36%) |
Sep 08, 2015 | 12.53 | 12.63 | 12.43 | 12.57 | 330,517 | +0.22(+1.74%) |
Sep 04, 2015 | 12.45 | 12.36 | 12.36 | 12.36 | 319,196 | -0.26(-2.03%) |
Sep 03, 2015 | 12.57 | 12.72 | 12.50 | 12.61 | 119,524 | +0.08(+0.67%) |
Sep 02, 2015 | 12.53 | 12.57 | 12.36 | 12.53 | 183,801 | +0.20(+1.65%) |
Sep 01, 2015 | 12.37 | 12.45 | 12.25 | 12.32 | 275,339 | -0.25(-2.00%) |
Aug 31, 2015 | 12.44 | 12.61 | 12.31 | 12.57 | 336,359 | +0.08(+0.63%) |
Aug 28, 2015 | 12.40 | 12.59 | 12.40 | 12.50 | 215,442 | +0.01(+0.06%) |
Aug 27, 2015 | 12.22 | 12.51 | 12.18 | 12.49 | 186,958 | +0.42(+3.48%) |
Aug 26, 2015 | 11.93 | 12.13 | 11.93 | 12.07 | 561,964 | +0.23(+1.94%) |
Aug 25, 2015 | 12.14 | 12.20 | 11.82 | 11.84 | 617,212 | +0.05(+0.44%) |
Aug 24, 2015 | 11.37 | 11.96 | 11.37 | 11.79 | 402,759 | -0.27(-2.27%) |
Aug 21, 2015 | 12.28 | 12.28 | 12.03 | 12.06 | 192,144 | -0.26(-2.14%) |
Aug 20, 2015 | 12.32 | 12.44 | 12.30 | 12.32 | 164,838 | -0.14(-1.15%) |
Aug 19, 2015 | 12.36 | 12.56 | 12.29 | 12.47 | 303,360 | +0.02(+0.15%) |
Aug 18, 2015 | 12.35 | 12.51 | 12.28 | 12.45 | 227,519 | +0.00(+0.00%) |
Aug 17, 2015 | 12.47 | 12.50 | 12.39 | 12.45 | 223,810 | -0.05(-0.42%) |
Aug 14, 2015 | 12.47 | 12.50 | 12.35 | 12.50 | 137,125 | +0.04(+0.31%) |
Aug 13, 2015 | 12.62 | 12.71 | 12.39 | 12.46 | 174,707 | -0.25(-1.96%) |
Aug 12, 2015 | 12.60 | 12.71 | 12.53 | 12.71 | 284,204 | +0.04(+0.32%) |
Aug 11, 2015 | 12.77 | 12.78 | 12.64 | 12.67 | 241,734 | -0.25(-1.96%) |
Aug 10, 2015 | 12.82 | 13.00 | 12.74 | 12.92 | 214,776 | +0.09(+0.69%) |
Aug 07, 2015 | 12.66 | 12.84 | 12.66 | 12.84 | 166,747 | +0.12(+0.98%) |
Aug 06, 2015 | 12.67 | 12.76 | 12.61 | 12.71 | 272,699 | +0.01(+0.06%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.59 | 12.70 | 175,687 | +0.07(+0.53%) |
Aug 04, 2015 | 12.52 | 12.68 | 12.52 | 12.64 | 223,263 | +0.18(+1.40%) |
Aug 03, 2015 | 12.53 | 12.53 | 12.38 | 12.46 | 104,032 | -0.07(-0.56%) |
Jul 31, 2015 | 12.61 | 12.63 | 12.48 | 12.53 | 189,762 | -0.18(-1.39%) |
Jul 30, 2015 | 12.78 | 12.78 | 12.57 | 12.71 | 409,118 | -0.10(-0.77%) |
Jul 29, 2015 | 12.89 | 12.94 | 12.78 | 12.81 | 267,592 | -0.06(-0.50%) |
Jul 28, 2015 | 12.91 | 13.03 | 12.81 | 12.87 | 601,928 | +0.10(+0.79%) |
Jul 27, 2015 | 12.90 | 12.95 | 12.72 | 12.77 | 456,455 | -0.18(-1.38%) |
Jul 24, 2015 | 13.07 | 13.18 | 12.81 | 12.95 | 393,387 | -0.16(-1.20%) |
Jul 23, 2015 | 13.29 | 13.31 | 13.08 | 13.11 | 388,633 | -0.17(-1.26%) |
Jul 22, 2015 | 13.27 | 13.31 | 13.14 | 13.27 | 359,921 | -0.05(-0.39%) |
Jul 21, 2015 | 13.23 | 13.38 | 13.14 | 13.33 | 180,415 | +0.03(+0.26%) |
Jul 20, 2015 | 13.32 | 13.32 | 13.19 | 13.29 | 353,233 | -0.11(-0.83%) |
Jul 17, 2015 | 13.30 | 13.42 | 13.27 | 13.40 | 258,116 | +0.01(+0.07%) |
Jul 16, 2015 | 13.41 | 13.60 | 13.38 | 13.39 | 90,906 | -0.03(-0.19%) |
Jul 15, 2015 | 13.44 | 13.48 | 13.32 | 13.42 | 272,783 | -0.01(-0.09%) |
Jul 14, 2015 | 13.20 | 13.50 | 13.19 | 13.43 | 252,895 | +0.14(+1.04%) |
Jul 13, 2015 | 13.17 | 13.30 | 13.13 | 13.29 | 276,959 | +0.16(+1.23%) |
Jul 10, 2015 | 13.05 | 13.18 | 12.98 | 13.13 | 156,132 | +0.19(+1.46%) |
Jul 09, 2015 | 12.84 | 13.09 | 12.83 | 12.94 | 234,758 | +0.24(+1.90%) |
Jul 08, 2015 | 12.80 | 12.80 | 12.70 | 12.70 | 96,082 | -0.16(-1.24%) |
Jul 07, 2015 | 12.91 | 12.91 | 12.70 | 12.86 | 281,414 | -0.09(-0.71%) |
Jul 06, 2015 | 13.18 | 13.18 | 12.93 | 12.95 | 151,727 | -0.36(-2.69%) |
Jul 02, 2015 | 13.11 | 13.31 | 13.31 | 13.31 | 223,238 | +0.21(+1.63%) |
Jul 01, 2015 | 13.21 | 13.21 | 13.03 | 13.10 | 137,532 | -0.06(-0.44%) |
Jun 30, 2015 | 13.03 | 13.26 | 12.98 | 13.16 | 221,687 | +0.27(+2.12%) |
Jun 29, 2015 | 13.07 | 13.07 | 12.87 | 12.88 | 134,997 | -0.36(-2.75%) |
Jun 26, 2015 | 13.27 | 13.33 | 13.09 | 13.25 | 337,602 | -0.07(-0.51%) |
Jun 25, 2015 | 13.43 | 13.49 | 13.21 | 13.31 | 103,699 | -0.13(-1.00%) |
Jun 24, 2015 | 13.41 | 13.46 | 13.39 | 13.45 | 124,556 | +0.03(+0.24%) |
Jun 23, 2015 | 13.41 | 13.46 | 13.37 | 13.42 | 224,571 | +0.03(+0.26%) |
Jun 22, 2015 | 13.46 | 13.70 | 13.38 | 13.38 | 334,474 | +0.04(+0.29%) |
Jun 19, 2015 | 13.33 | 13.46 | 13.26 | 13.35 | 285,611 | -0.04(-0.27%) |
Jun 18, 2015 | 13.32 | 13.43 | 13.32 | 13.38 | 188,718 | +0.03(+0.24%) |
Jun 17, 2015 | 13.25 | 13.37 | 13.19 | 13.35 | 280,330 | +0.06(+0.48%) |
Jun 16, 2015 | 13.25 | 13.33 | 13.22 | 13.28 | 274,553 | +0.06(+0.46%) |
Jun 15, 2015 | 13.32 | 13.37 | 13.19 | 13.22 | 177,755 | -0.25(-1.87%) |
Jun 12, 2015 | 13.47 | 13.55 | 13.46 | 13.48 | 254,347 | -0.03(-0.22%) |
Jun 11, 2015 | 13.49 | 13.51 | 13.40 | 13.51 | 126,470 | +0.10(+0.74%) |
Jun 10, 2015 | 13.51 | 13.60 | 13.37 | 13.41 | 299,378 | -0.04(-0.27%) |
Jun 09, 2015 | 13.36 | 13.53 | 13.35 | 13.44 | 297,374 | +0.11(+0.80%) |
Jun 08, 2015 | 13.35 | 13.43 | 13.28 | 13.34 | 177,293 | +0.04(+0.30%) |
Jun 05, 2015 | 13.32 | 13.43 | 13.23 | 13.30 | 110,043 | -0.15(-1.14%) |
Jun 04, 2015 | 13.61 | 13.61 | 13.36 | 13.45 | 155,322 | -0.12(-0.87%) |
Jun 03, 2015 | 13.64 | 13.64 | 13.48 | 13.57 | 206,682 | -0.08(-0.62%) |
Jun 02, 2015 | 13.56 | 13.70 | 13.56 | 13.65 | 136,568 | +0.14(+1.06%) |
Jun 01, 2015 | 13.89 | 13.92 | 13.48 | 13.51 | 339,884 | -0.35(-2.53%) |
May 29, 2015 | 13.94 | 14.06 | 13.83 | 13.86 | 146,029 | -0.13(-0.95%) |
May 28, 2015 | 13.80 | 13.99 | 13.80 | 13.99 | 171,819 | +0.05(+0.38%) |
May 27, 2015 | 13.99 | 14.06 | 13.86 | 13.94 | 90,617 | +0.00(+0.00%) |
May 26, 2015 | 14.08 | 14.09 | 13.84 | 13.94 | 284,860 | -0.25(-1.73%) |
May 22, 2015 | 14.16 | 14.19 | 14.19 | 14.19 | 173,519 | -0.02(-0.13%) |
May 21, 2015 | 14.22 | 14.24 | 14.12 | 14.20 | 92,189 | +0.01(+0.10%) |
May 20, 2015 | 14.20 | 14.25 | 14.12 | 14.19 | 170,650 | +0.06(+0.40%) |
May 19, 2015 | 14.31 | 14.31 | 14.13 | 14.13 | 226,882 | -0.19(-1.32%) |
May 18, 2015 | 14.32 | 14.36 | 14.25 | 14.32 | 118,495 | -0.08(-0.53%) |
May 15, 2015 | 14.38 | 14.44 | 14.29 | 14.40 | 84,885 | -0.02(-0.15%) |
May 14, 2015 | 14.43 | 14.47 | 14.36 | 14.42 | 98,587 | +0.15(+1.03%) |
May 13, 2015 | 14.31 | 14.38 | 14.23 | 14.27 | 110,296 | +0.09(+0.67%) |
May 12, 2015 | 14.11 | 14.25 | 14.08 | 14.18 | 256,928 | +0.10(+0.69%) |
May 11, 2015 | 14.26 | 14.36 | 14.04 | 14.08 | 393,585 | -0.25(-1.75%) |
May 08, 2015 | 14.04 | 14.39 | 13.98 | 14.33 | 244,478 | +0.30(+2.17%) |
May 07, 2015 | 13.98 | 14.08 | 13.93 | 14.03 | 150,310 | +0.03(+0.24%) |
May 06, 2015 | 14.07 | 14.13 | 13.87 | 14.00 | 216,243 | +0.03(+0.22%) |
May 05, 2015 | 13.98 | 14.04 | 13.84 | 13.97 | 277,929 | +0.01(+0.06%) |
May 04, 2015 | 14.19 | 14.19 | 13.86 | 13.96 | 240,883 | -0.27(-1.89%) |