Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.41 | 13.55 | 13.40 | 13.40 | 1,102 | -0.25(-1.84%) |
May 27, 2016 | 13.33 | 13.65 | 13.65 | 13.65 | 6,788 | -0.27(-1.93%) |
May 25, 2016 | 13.42 | 13.92 | 13.92 | 13.92 | 30 | +0.46(+3.45%) |
May 24, 2016 | 13.78 | 13.78 | 13.46 | 13.46 | 3,178 | -0.34(-2.46%) |
May 23, 2016 | 13.80 | 13.80 | 13.55 | 13.80 | 3,024 | +0.13(+0.92%) |
May 20, 2016 | 13.66 | 13.87 | 13.50 | 13.67 | 2,289 | +0.19(+1.45%) |
May 17, 2016 | 13.30 | 13.48 | 13.48 | 13.48 | 185 | -0.09(-0.68%) |
May 16, 2016 | 13.92 | 14.05 | 13.57 | 13.57 | 2,184 | -0.29(-2.08%) |
May 13, 2016 | 13.94 | 14.05 | 13.79 | 13.86 | 4,916 | +0.20(+1.50%) |
May 12, 2016 | 13.78 | 14.19 | 13.30 | 13.65 | 10,372 | -0.33(-2.39%) |
May 11, 2016 | 14.20 | 14.20 | 13.56 | 13.99 | 5,246 | -0.23(-1.63%) |
May 10, 2016 | 14.06 | 14.25 | 14.06 | 14.22 | 28,248 | +0.19(+1.39%) |
May 09, 2016 | 14.21 | 14.21 | 13.83 | 14.02 | 10,915 | -0.13(-0.92%) |
May 06, 2016 | 14.21 | 14.29 | 14.10 | 14.15 | 62,366 | -0.06(-0.39%) |
May 05, 2016 | 14.19 | 14.34 | 13.66 | 14.21 | 7,055 | -0.03(-0.20%) |
May 04, 2016 | 13.91 | 14.36 | 13.81 | 14.24 | 19,985 | +0.32(+2.27%) |
May 03, 2016 | 13.51 | 13.92 | 13.08 | 13.92 | 18,127 | +0.44(+3.23%) |
May 02, 2016 | 13.55 | 13.76 | 13.48 | 13.48 | 6,585 | +0.17(+1.25%) |
Apr 29, 2016 | 13.16 | 13.92 | 12.95 | 13.32 | 171,197 | +0.18(+1.34%) |
Apr 28, 2016 | 13.12 | 13.15 | 12.92 | 13.14 | 25,113 | +0.15(+1.14%) |
Apr 27, 2016 | 13.25 | 13.42 | 12.54 | 12.99 | 20,361 | -0.01(-0.07%) |
Apr 26, 2016 | 12.96 | 13.20 | 12.58 | 13.00 | 9,160 | -0.01(-0.07%) |
Apr 25, 2016 | 13.06 | 13.08 | 12.84 | 13.01 | 3,123 | +0.09(+0.72%) |
Apr 22, 2016 | 13.35 | 13.35 | 12.76 | 12.92 | 2,306 | -0.08(-0.64%) |
Apr 21, 2016 | 13.39 | 13.44 | 13.00 | 13.00 | 11,235 | +0.02(+0.14%) |
Apr 20, 2016 | 12.95 | 13.13 | 12.85 | 12.98 | 28,120 | +0.08(+0.65%) |
Apr 19, 2016 | 12.65 | 12.91 | 12.65 | 12.90 | 20,079 | -0.01(-0.07%) |
Apr 18, 2016 | 12.33 | 13.41 | 12.33 | 12.91 | 10,109 | +0.45(+3.57%) |
Apr 15, 2016 | 12.67 | 12.98 | 12.46 | 12.46 | 2,428 | -0.23(-1.83%) |
Apr 14, 2016 | 12.59 | 12.99 | 12.42 | 12.70 | 50,378 | +0.19(+1.56%) |
Apr 13, 2016 | 12.25 | 12.50 | 12.25 | 12.50 | 9,381 | +0.14(+1.13%) |
Apr 12, 2016 | 12.48 | 12.48 | 12.06 | 12.36 | 2,785 | -0.15(-1.19%) |
Apr 07, 2016 | 12.25 | 12.51 | 12.51 | 12.51 | 87 | -0.04(-0.30%) |
Apr 06, 2016 | 12.67 | 12.67 | 12.53 | 12.55 | 4,761 | -0.16(-1.24%) |
Apr 05, 2016 | 12.71 | 12.71 | 12.71 | 12.71 | 128 | -0.01(-0.07%) |
Apr 04, 2016 | 13.31 | 13.31 | 12.67 | 12.71 | 5,466 | -0.02(-0.15%) |
Apr 01, 2016 | 13.22 | 13.72 | 12.73 | 12.73 | 6,934 | -0.13(-1.01%) |
Mar 31, 2016 | 12.91 | 12.95 | 12.86 | 12.86 | 2,812 | -0.36(-2.74%) |
Mar 30, 2016 | 13.45 | 13.70 | 13.22 | 13.22 | 3,984 | -0.26(-1.93%) |
Mar 29, 2016 | 13.92 | 13.92 | 13.48 | 13.48 | 2,121 | +0.03(+0.21%) |
Mar 28, 2016 | 13.75 | 13.75 | 13.45 | 13.46 | 1,702 | -0.38(-2.75%) |
Mar 24, 2016 | 13.62 | 13.84 | 13.84 | 13.84 | 5,926 | +0.14(+1.02%) |
Mar 23, 2016 | 13.64 | 13.70 | 13.64 | 13.70 | 448 | -0.14(-1.01%) |
Mar 22, 2016 | 13.68 | 14.01 | 13.68 | 13.84 | 15,797 | +0.51(+3.83%) |
Mar 21, 2016 | 13.60 | 13.61 | 13.27 | 13.33 | 1,842 | -0.28(-2.05%) |
Mar 18, 2016 | 13.69 | 13.69 | 13.61 | 13.61 | 1,924 | +0.00(+0.00%) |
Mar 17, 2016 | 13.64 | 14.01 | 13.61 | 13.61 | 5,732 | +0.01(+0.07%) |
Mar 16, 2016 | 14.06 | 14.27 | 13.60 | 13.60 | 13,758 | -0.56(-3.93%) |
Mar 15, 2016 | 13.92 | 14.15 | 13.91 | 14.15 | 8,846 | +0.22(+1.60%) |
Mar 14, 2016 | 14.11 | 14.11 | 13.82 | 13.93 | 2,456 | -0.03(-0.20%) |
Mar 11, 2016 | 14.39 | 14.39 | 13.81 | 13.96 | 26,644 | +0.09(+0.67%) |
Mar 10, 2016 | 13.92 | 14.06 | 13.69 | 13.87 | 30,208 | +0.27(+1.98%) |
Mar 09, 2016 | 13.83 | 13.83 | 13.31 | 13.60 | 4,405 | +0.35(+2.66%) |
Mar 08, 2016 | 13.40 | 14.08 | 13.11 | 13.24 | 14,139 | -0.16(-1.17%) |
Mar 07, 2016 | 13.25 | 13.84 | 12.98 | 13.40 | 9,999 | +0.36(+2.76%) |
Mar 04, 2016 | 13.28 | 12.78 | 12.93 | 13.04 | 2,588 | +0.26(+2.02%) |
Mar 03, 2016 | 13.46 | 13.46 | 12.78 | 12.78 | 1,095 | +0.11(+0.87%) |
Mar 02, 2016 | 12.67 | 12.67 | 12.67 | 12.67 | 265 | +0.06(+0.44%) |
Mar 01, 2016 | 13.62 | 13.65 | 12.62 | 12.62 | 874 | +0.23(+1.86%) |
Feb 29, 2016 | 12.38 | 12.38 | 12.38 | 12.38 | 378 | +0.12(+0.98%) |
Feb 26, 2016 | 12.26 | 12.26 | 12.26 | 12.26 | 201 | +0.09(+0.76%) |
Feb 25, 2016 | 12.10 | 12.80 | 12.10 | 12.17 | 1,712 | +0.14(+1.15%) |
Feb 24, 2016 | 12.03 | 12.03 | 12.03 | 12.03 | 237 | -0.13(-1.06%) |
Feb 23, 2016 | 12.01 | 12.91 | 11.75 | 12.16 | 2,626 | +0.52(+4.44%) |
Feb 22, 2016 | 11.73 | 11.93 | 11.22 | 11.65 | 9,021 | -0.08(-0.71%) |
Feb 19, 2016 | 11.75 | 11.75 | 11.68 | 11.73 | 806 | -0.05(-0.39%) |
Feb 18, 2016 | 12.01 | 12.01 | 11.54 | 11.78 | 2,355 | -0.06(-0.55%) |
Feb 17, 2016 | 12.32 | 13.27 | 11.84 | 11.84 | 3,481 | -0.30(-2.44%) |
Feb 16, 2016 | 12.08 | 12.40 | 12.08 | 12.14 | 2,902 | -0.06(-0.53%) |
Feb 12, 2016 | 11.85 | 12.20 | 12.20 | 12.20 | 1,299 | +0.22(+1.85%) |
Feb 11, 2016 | 11.47 | 11.99 | 10.33 | 11.98 | 1,836 | -1.28(-9.68%) |
Feb 10, 2016 | 12.57 | 13.26 | 12.57 | 13.26 | 288 | -0.18(-1.31%) |
Feb 09, 2016 | 13.53 | 13.64 | 12.97 | 13.44 | 1,780 | -0.20(-1.49%) |
Feb 08, 2016 | 13.85 | 13.85 | 13.02 | 13.64 | 7,762 | -0.43(-3.08%) |
Feb 05, 2016 | 14.11 | 14.11 | 13.83 | 14.07 | 2,557 | -0.01(-0.07%) |
Feb 04, 2016 | 14.21 | 14.21 | 13.99 | 14.08 | 6,111 | +0.04(+0.26%) |
Feb 03, 2016 | 14.24 | 14.24 | 13.99 | 14.05 | 973 | -0.19(-1.36%) |
Feb 02, 2016 | 14.13 | 14.49 | 13.89 | 14.24 | 4,663 | +0.02(+0.13%) |
Feb 01, 2016 | 13.87 | 14.41 | 13.67 | 14.22 | 14,191 | -0.27(-1.85%) |
Jan 29, 2016 | 14.59 | 14.72 | 14.34 | 14.49 | 5,314 | -0.06(-0.38%) |
Jan 28, 2016 | 14.68 | 14.68 | 14.31 | 14.55 | 4,465 | +0.00(+0.00%) |
Jan 27, 2016 | 13.88 | 14.68 | 13.50 | 14.55 | 14,188 | +0.66(+4.72%) |
Jan 26, 2016 | 13.01 | 13.89 | 12.64 | 13.89 | 12,349 | +0.48(+3.58%) |
Jan 22, 2016 | 13.10 | 13.41 | 13.41 | 13.41 | 108 | +0.43(+3.35%) |
Jan 21, 2016 | 12.65 | 12.99 | 12.65 | 12.98 | 4,625 | -0.02(-0.14%) |
Jan 20, 2016 | 12.47 | 13.19 | 11.75 | 12.99 | 15,081 | -0.14(-1.06%) |
Jan 19, 2016 | 12.74 | 13.14 | 12.56 | 13.13 | 18,669 | +0.31(+2.45%) |
Jan 15, 2016 | 12.88 | 12.82 | 12.82 | 12.82 | 5,630 | -0.11(-0.86%) |
Jan 14, 2016 | 13.22 | 13.22 | 11.71 | 12.93 | 19,658 | +0.06(+0.43%) |
Jan 13, 2016 | 13.13 | 13.23 | 12.28 | 12.87 | 5,548 | -0.29(-2.18%) |
Jan 12, 2016 | 13.10 | 13.33 | 13.03 | 13.16 | 8,482 | -0.08(-0.63%) |
Jan 11, 2016 | 13.12 | 13.24 | 13.12 | 13.24 | 527 | +0.10(+0.77%) |
Jan 08, 2016 | 13.06 | 13.39 | 12.93 | 13.14 | 2,260 | +0.08(+0.64%) |
Jan 07, 2016 | 13.33 | 13.33 | 13.06 | 13.06 | 434 | -0.15(-1.12%) |
Jan 06, 2016 | 13.20 | 13.35 | 12.87 | 13.21 | 4,741 | -0.16(-1.17%) |
Jan 05, 2016 | 12.93 | 13.76 | 12.84 | 13.36 | 9,120 | +0.44(+3.43%) |
Jan 04, 2016 | 12.96 | 13.17 | 12.74 | 12.92 | 126,585 | -0.42(-3.18%) |
Dec 31, 2015 | 13.13 | 13.35 | 13.35 | 13.35 | 5,089 | +0.37(+2.85%) |
Dec 30, 2015 | 12.57 | 12.98 | 12.57 | 12.98 | 2,182 | -0.25(-1.89%) |
Dec 29, 2015 | 12.54 | 13.23 | 12.54 | 13.23 | 4,423 | +0.54(+4.30%) |
Dec 28, 2015 | 13.06 | 13.35 | 12.34 | 12.68 | 2,869 | -0.69(-5.18%) |
Dec 24, 2015 | 13.67 | 13.37 | 13.37 | 13.37 | 1,732 | -0.26(-1.90%) |
Dec 23, 2015 | 12.38 | 13.63 | 12.08 | 13.63 | 5,448 | +1.32(+10.73%) |
Dec 22, 2015 | 12.15 | 12.31 | 11.94 | 12.31 | 6,180 | +0.27(+2.22%) |
Dec 21, 2015 | 11.87 | 12.17 | 11.87 | 12.04 | 2,408 | +0.21(+1.80%) |
Dec 18, 2015 | 12.03 | 12.19 | 11.83 | 11.83 | 35,764 | -0.14(-1.16%) |
Dec 17, 2015 | 12.34 | 12.34 | 11.91 | 11.97 | 3,079 | -0.24(-1.97%) |
Dec 16, 2015 | 12.01 | 12.37 | 11.77 | 12.21 | 3,889 | +0.31(+2.64%) |
Dec 15, 2015 | 11.79 | 12.12 | 11.68 | 11.90 | 23,199 | +0.22(+1.89%) |
Dec 14, 2015 | 12.43 | 12.43 | 11.67 | 11.67 | 31,318 | -0.75(-6.06%) |
Dec 11, 2015 | 12.59 | 12.59 | 12.43 | 12.43 | 9,695 | -0.20(-1.60%) |
Dec 10, 2015 | 12.63 | 12.63 | 12.63 | 12.63 | 152 | -0.09(-0.72%) |
Dec 09, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 1,090 | -0.13(-1.00%) |
Dec 08, 2015 | 12.76 | 12.85 | 12.71 | 12.85 | 7,484 | +0.22(+1.75%) |
Dec 07, 2015 | 12.49 | 12.63 | 12.49 | 12.63 | 32,147 | +0.14(+1.10%) |
Dec 04, 2015 | 12.49 | 12.54 | 12.49 | 12.49 | 7,295 | +0.00(+0.00%) |
Dec 03, 2015 | 12.48 | 12.57 | 12.48 | 12.49 | 1,090 | +0.07(+0.59%) |
Dec 02, 2015 | 12.42 | 12.42 | 12.42 | 12.42 | 151 | -0.21(-1.67%) |
Dec 01, 2015 | 12.40 | 12.77 | 12.40 | 12.63 | 16,634 | +0.18(+1.48%) |
Nov 30, 2015 | 12.54 | 12.54 | 12.25 | 12.45 | 14,669 | +0.09(+0.74%) |
Nov 27, 2015 | 12.35 | 12.36 | 12.17 | 12.35 | 2,663 | -0.29(-2.32%) |
Nov 25, 2015 | 12.38 | 12.65 | 12.65 | 12.65 | 18,942 | +0.31(+2.48%) |
Nov 24, 2015 | 12.21 | 12.34 | 12.18 | 12.34 | 2,042 | +0.06(+0.50%) |
Nov 23, 2015 | 12.18 | 12.28 | 12.17 | 12.28 | 512 | +0.06(+0.45%) |
Nov 19, 2015 | 12.16 | 12.23 | 12.23 | 12.23 | 3,048 | +0.07(+0.60%) |
Nov 18, 2015 | 12.40 | 12.40 | 12.15 | 12.15 | 717 | -0.11(-0.90%) |
Nov 16, 2015 | 12.33 | 12.26 | 12.26 | 12.26 | 96 | -0.07(-0.60%) |
Nov 13, 2015 | 12.33 | 12.37 | 12.33 | 12.34 | 1,476 | +0.03(+0.22%) |
Nov 12, 2015 | 12.26 | 12.31 | 12.26 | 12.31 | 1,258 | +0.05(+0.38%) |
Nov 11, 2015 | 12.25 | 12.26 | 12.25 | 12.26 | 745 | +0.18(+1.52%) |
Nov 09, 2015 | 12.12 | 12.08 | 12.08 | 12.08 | 75 | -0.09(-0.76%) |
Nov 05, 2015 | 12.17 | 12.17 | 12.17 | 12.17 | 2,177 | -0.23(-1.85%) |
Oct 28, 2015 | 12.16 | 12.40 | 12.40 | 12.40 | 326 | +0.28(+2.27%) |
Oct 27, 2015 | 12.39 | 12.39 | 12.12 | 12.12 | 339 | -0.23(-1.86%) |
Oct 26, 2015 | 12.21 | 12.36 | 12.21 | 12.35 | 625 | +0.24(+1.94%) |
Oct 23, 2015 | 12.36 | 12.38 | 12.12 | 12.12 | 1,527 | -0.27(-2.19%) |
Oct 22, 2015 | 12.29 | 12.39 | 12.29 | 12.39 | 4,584 | +0.09(+0.75%) |
Oct 21, 2015 | 12.19 | 12.31 | 12.19 | 12.30 | 2,396 | +0.08(+0.68%) |
Oct 20, 2015 | 12.11 | 12.22 | 12.11 | 12.22 | 1,715 | +0.09(+0.76%) |
Oct 19, 2015 | 12.11 | 12.18 | 12.08 | 12.12 | 12,292 | +0.00(+0.00%) |
Oct 16, 2015 | 12.22 | 12.22 | 12.08 | 12.12 | 2,218 | -0.25(-2.01%) |
Oct 15, 2015 | 12.08 | 12.40 | 12.08 | 12.37 | 5,977 | +0.28(+2.28%) |
Oct 13, 2015 | 12.09 | 12.10 | 12.10 | 12.10 | 74 | -0.03(-0.23%) |
Oct 12, 2015 | 12.13 | 12.13 | 12.08 | 12.12 | 1,734 | +0.00(+0.00%) |
Oct 09, 2015 | 12.08 | 12.12 | 12.08 | 12.12 | 4,071 | -0.18(-1.49%) |
Oct 08, 2015 | 12.31 | 12.35 | 12.31 | 12.31 | 714 | +0.14(+1.13%) |
Oct 07, 2015 | 12.51 | 12.51 | 12.17 | 12.17 | 1,618 | -0.20(-1.63%) |
Oct 06, 2015 | 12.20 | 12.37 | 12.08 | 12.37 | 67,276 | -0.34(-2.64%) |
Oct 05, 2015 | 12.71 | 12.71 | 12.71 | 12.71 | 288 | -0.00(-0.04%) |
Oct 02, 2015 | 12.22 | 12.71 | 12.17 | 12.71 | 13,314 | +0.82(+6.87%) |
Oct 01, 2015 | 12.07 | 12.07 | 11.90 | 11.90 | 562 | -0.84(-6.57%) |
Sep 30, 2015 | 12.26 | 12.73 | 12.20 | 12.73 | 1,716 | +0.47(+3.82%) |
Sep 29, 2015 | 11.59 | 12.29 | 11.59 | 12.26 | 2,095 | +0.05(+0.38%) |
Sep 28, 2015 | 12.24 | 12.24 | 12.22 | 12.22 | 714 | +0.00(+0.00%) |
Sep 25, 2015 | 11.80 | 12.22 | 11.80 | 12.22 | 524 | -0.16(-1.26%) |
Sep 23, 2015 | 12.16 | 12.37 | 12.37 | 12.37 | 544 | +0.26(+2.11%) |
Sep 21, 2015 | 12.11 | 12.12 | 12.12 | 12.12 | 58 | +0.19(+1.63%) |
Sep 18, 2015 | 12.33 | 12.40 | 11.90 | 11.92 | 5,251 | -0.47(-3.78%) |
Sep 17, 2015 | 12.39 | 12.39 | 12.39 | 12.39 | 248 | -0.01(-0.07%) |
Sep 16, 2015 | 11.90 | 12.40 | 11.90 | 12.40 | 1,165 | -0.40(-3.16%) |
Sep 15, 2015 | 12.07 | 12.80 | 12.07 | 12.80 | 1,265 | +0.95(+7.98%) |
Sep 11, 2015 | 12.12 | 11.86 | 11.86 | 11.86 | 261 | -0.28(-2.34%) |
Sep 10, 2015 | 12.15 | 12.61 | 12.06 | 12.14 | 1,943 | -0.62(-4.89%) |
Sep 09, 2015 | 12.76 | 12.81 | 12.76 | 12.77 | 617 | +0.06(+0.43%) |
Sep 08, 2015 | 12.70 | 12.75 | 12.57 | 12.71 | 1,244 | -0.04(-0.29%) |
Sep 04, 2015 | 12.73 | 12.75 | 12.75 | 12.75 | 984 | +0.13(+1.01%) |
Sep 03, 2015 | 12.60 | 12.78 | 12.52 | 12.62 | 2,246 | +0.34(+2.75%) |
Sep 02, 2015 | 12.78 | 12.78 | 12.28 | 12.28 | 3,491 | +0.05(+0.45%) |
Sep 01, 2015 | 12.42 | 12.42 | 11.86 | 12.23 | 1,549 | -0.56(-4.36%) |
Aug 31, 2015 | 12.75 | 12.79 | 12.05 | 12.79 | 2,030 | +0.05(+0.36%) |
Aug 28, 2015 | 12.25 | 12.77 | 12.22 | 12.74 | 20,948 | -0.03(-0.22%) |
Aug 27, 2015 | 12.31 | 12.77 | 12.31 | 12.77 | 2,047 | +0.52(+4.25%) |
Aug 26, 2015 | 12.11 | 12.25 | 11.42 | 12.25 | 18,839 | +0.09(+0.71%) |
Aug 25, 2015 | 12.11 | 12.17 | 12.11 | 12.16 | 1,413 | +0.58(+5.01%) |
Aug 24, 2015 | 11.17 | 12.29 | 11.17 | 11.58 | 450 | -0.77(-6.22%) |
Aug 21, 2015 | 11.18 | 12.35 | 10.97 | 12.35 | 1,593 | -0.23(-1.82%) |
Aug 20, 2015 | 11.24 | 12.66 | 11.24 | 12.58 | 8,873 | -0.22(-1.71%) |
Aug 19, 2015 | 12.20 | 12.81 | 12.20 | 12.79 | 6,340 | +0.05(+0.43%) |
Aug 18, 2015 | 12.79 | 12.79 | 12.74 | 12.74 | 1,028 | +0.22(+1.75%) |
Aug 17, 2015 | 12.34 | 12.53 | 12.34 | 12.52 | 2,345 | -0.09(-0.72%) |
Aug 14, 2015 | 12.57 | 12.77 | 12.57 | 12.61 | 2,443 | -0.05(-0.36%) |
Aug 12, 2015 | 12.52 | 12.66 | 12.66 | 12.66 | 2 | +0.00(+0.00%) |
Aug 11, 2015 | 12.69 | 12.82 | 12.57 | 12.66 | 4,638 | +0.05(+0.36%) |
Aug 10, 2015 | 12.80 | 12.81 | 12.61 | 12.61 | 7,552 | +0.00(+0.00%) |
Aug 07, 2015 | 12.79 | 12.82 | 12.61 | 12.61 | 5,860 | -0.05(-0.36%) |
Aug 06, 2015 | 12.61 | 12.82 | 12.42 | 12.66 | 15,670 | +0.05(+0.36%) |
Aug 05, 2015 | 12.67 | 13.02 | 12.52 | 12.61 | 8,920 | -0.05(-0.36%) |
Aug 04, 2015 | 12.66 | 12.66 | 12.62 | 12.66 | 3,199 | -0.07(-0.57%) |
Aug 03, 2015 | 12.69 | 12.78 | 12.53 | 12.73 | 10,086 | +0.09(+0.72%) |
Jul 31, 2015 | 12.79 | 12.79 | 12.64 | 12.64 | 4,706 | -0.20(-1.57%) |
Jul 30, 2015 | 12.75 | 13.02 | 12.69 | 12.84 | 6,593 | +0.17(+1.37%) |
Jul 29, 2015 | 12.57 | 12.92 | 12.54 | 12.67 | 6,302 | -0.08(-0.64%) |
Jul 28, 2015 | 13.02 | 13.02 | 12.74 | 12.75 | 2,290 | -0.07(-0.54%) |
Jul 27, 2015 | 12.82 | 12.82 | 12.82 | 12.82 | 145 | -0.20(-1.57%) |
Jul 24, 2015 | 13.02 | 13.02 | 13.02 | 13.02 | 275 | +0.12(+0.92%) |
Jul 23, 2015 | 12.86 | 13.02 | 12.80 | 12.90 | 17,526 | +0.06(+0.50%) |
Jul 22, 2015 | 12.91 | 12.91 | 12.84 | 12.84 | 10,285 | +0.00(+0.00%) |
Jul 21, 2015 | 12.84 | 12.84 | 12.83 | 12.84 | 1,767 | +0.00(+0.00%) |
Jul 20, 2015 | 12.89 | 12.89 | 12.74 | 12.84 | 7,941 | -0.07(-0.57%) |
Jul 17, 2015 | 12.89 | 12.91 | 12.89 | 12.91 | 11,232 | -0.01(-0.11%) |
Jul 16, 2015 | 12.90 | 12.93 | 12.89 | 12.93 | 13,118 | +0.02(+0.18%) |
Jul 15, 2015 | 12.70 | 12.90 | 12.70 | 12.90 | 657 | -0.05(-0.42%) |
Jul 14, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 213 | +0.00(+0.00%) |
Jul 13, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 1,094 | -0.05(-0.35%) |
Jul 10, 2015 | 12.84 | 13.01 | 12.84 | 13.01 | 20,878 | +0.03(+0.21%) |
Jul 09, 2015 | 13.03 | 13.03 | 12.98 | 12.98 | 2,331 | -0.06(-0.49%) |
Jul 08, 2015 | 13.05 | 13.25 | 13.02 | 13.04 | 3,436 | -0.01(-0.07%) |
Jul 07, 2015 | 13.25 | 13.25 | 13.04 | 13.05 | 439 | +0.00(+0.00%) |
Jul 06, 2015 | 13.03 | 13.24 | 13.03 | 13.05 | 947 | -0.13(-0.97%) |
Jul 02, 2015 | 13.06 | 13.18 | 13.18 | 13.18 | 1,094 | +0.10(+0.77%) |
Jun 30, 2015 | 13.25 | 13.08 | 13.08 | 13.08 | 301 | -0.06(-0.49%) |
Jun 29, 2015 | 13.07 | 13.21 | 13.03 | 13.14 | 3,449 | -0.11(-0.82%) |
Jun 26, 2015 | 13.02 | 13.25 | 13.02 | 13.25 | 3,474 | +0.18(+1.40%) |
Jun 25, 2015 | 13.11 | 13.11 | 13.07 | 13.07 | 587 | -0.05(-0.35%) |
Jun 23, 2015 | 13.12 | 13.11 | 13.11 | 13.11 | 2 | +0.04(+0.28%) |
Jun 22, 2015 | 13.01 | 13.22 | 12.99 | 13.08 | 4,773 | +0.10(+0.77%) |
Jun 19, 2015 | 13.25 | 13.25 | 12.98 | 12.98 | 931 | -0.24(-1.80%) |
Jun 18, 2015 | 13.21 | 13.22 | 13.06 | 13.22 | 2,652 | -0.00(-0.00%) |
Jun 17, 2015 | 13.17 | 13.22 | 12.94 | 13.22 | 668 | +0.27(+2.05%) |
Jun 16, 2015 | 13.11 | 13.11 | 12.95 | 12.95 | 940 | -0.12(-0.91%) |
Jun 15, 2015 | 12.93 | 13.40 | 12.85 | 13.07 | 6,762 | -0.78(-5.61%) |
Jun 12, 2015 | 13.77 | 13.85 | 13.55 | 13.85 | 443 | +0.48(+3.63%) |
Jun 11, 2015 | 13.83 | 13.89 | 13.25 | 13.36 | 2,551 | -0.35(-2.53%) |
Jun 10, 2015 | 13.53 | 13.87 | 13.20 | 13.71 | 4,104 | +0.01(+0.07%) |
Jun 09, 2015 | 13.55 | 13.83 | 13.47 | 13.70 | 16,534 | +0.19(+1.41%) |
Jun 08, 2015 | 13.33 | 13.51 | 12.89 | 13.51 | 9,363 | +0.32(+2.41%) |
Jun 05, 2015 | 13.10 | 13.19 | 13.10 | 13.19 | 3,789 | +0.09(+0.69%) |
Jun 04, 2015 | 12.84 | 13.10 | 12.84 | 13.10 | 3,016 | +0.01(+0.07%) |
Jun 03, 2015 | 12.95 | 13.09 | 12.95 | 13.09 | 1,127 | +0.04(+0.28%) |
Jun 02, 2015 | 12.90 | 13.10 | 12.83 | 13.05 | 9,265 | +0.18(+1.41%) |