Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.63 | 10.96 | 10.58 | 10.91 | 86,726 | +0.29(+2.73%) |
May 27, 2016 | 10.50 | 10.62 | 10.62 | 10.62 | 80,600 | +0.11(+1.05%) |
May 26, 2016 | 10.55 | 10.56 | 10.40 | 10.51 | 63,467 | +0.04(+0.38%) |
May 25, 2016 | 10.63 | 10.67 | 10.35 | 10.47 | 54,453 | -0.17(-1.60%) |
May 24, 2016 | 10.75 | 10.79 | 10.55 | 10.64 | 93,035 | +0.01(+0.09%) |
May 23, 2016 | 11.15 | 11.15 | 10.61 | 10.63 | 74,585 | -0.32(-2.92%) |
May 20, 2016 | 11.03 | 11.08 | 10.95 | 10.95 | 59,806 | -0.04(-0.36%) |
May 19, 2016 | 10.96 | 11.04 | 10.88 | 10.99 | 99,381 | -0.16(-1.43%) |
May 18, 2016 | 11.20 | 11.20 | 10.98 | 11.15 | 96,772 | -0.13(-1.15%) |
May 17, 2016 | 11.44 | 11.44 | 10.90 | 11.28 | 75,884 | -0.13(-1.14%) |
May 16, 2016 | 11.58 | 11.58 | 10.63 | 11.41 | 63,831 | -0.08(-0.70%) |
May 13, 2016 | 11.58 | 11.58 | 11.43 | 11.49 | 29,470 | +0.01(+0.09%) |
May 12, 2016 | 12.10 | 12.10 | 11.32 | 11.48 | 31,271 | -0.17(-1.46%) |
May 11, 2016 | 11.68 | 11.69 | 11.55 | 11.65 | 18,634 | -0.03(-0.26%) |
May 10, 2016 | 11.73 | 11.84 | 11.58 | 11.68 | 26,934 | -0.04(-0.34%) |
May 09, 2016 | 11.83 | 11.85 | 11.45 | 11.72 | 33,642 | -0.16(-1.35%) |
May 06, 2016 | 11.51 | 11.88 | 11.32 | 11.88 | 33,833 | +0.34(+2.95%) |
May 05, 2016 | 11.83 | 11.83 | 11.51 | 11.54 | 24,500 | +0.01(+0.09%) |
May 04, 2016 | 11.74 | 11.81 | 11.29 | 11.53 | 77,847 | -0.24(-2.04%) |
May 03, 2016 | 11.83 | 11.86 | 11.50 | 11.77 | 44,627 | -0.13(-1.09%) |
May 02, 2016 | 11.96 | 11.96 | 11.80 | 11.90 | 72,474 | -0.06(-0.50%) |
Apr 29, 2016 | 12.05 | 12.05 | 11.70 | 11.96 | 42,289 | -0.01(-0.08%) |
Apr 28, 2016 | 11.84 | 12.10 | 11.84 | 11.97 | 37,491 | +0.02(+0.17%) |
Apr 27, 2016 | 12.02 | 12.02 | 11.70 | 11.95 | 102,487 | -0.04(-0.33%) |
Apr 26, 2016 | 12.32 | 12.43 | 11.94 | 11.99 | 77,742 | -0.27(-2.20%) |
Apr 25, 2016 | 12.48 | 12.48 | 12.22 | 12.26 | 31,290 | -0.10(-0.81%) |
Apr 22, 2016 | 12.51 | 12.60 | 12.30 | 12.36 | 29,287 | -0.08(-0.64%) |
Apr 21, 2016 | 12.59 | 12.71 | 12.31 | 12.44 | 60,837 | -0.19(-1.50%) |
Apr 20, 2016 | 13.02 | 13.02 | 12.56 | 12.63 | 49,787 | -0.17(-1.33%) |
Apr 19, 2016 | 12.77 | 12.90 | 12.63 | 12.80 | 31,498 | +0.03(+0.23%) |
Apr 18, 2016 | 12.77 | 12.85 | 12.54 | 12.77 | 76,532 | -0.08(-0.62%) |
Apr 15, 2016 | 12.74 | 12.94 | 12.74 | 12.85 | 27,910 | +0.10(+0.78%) |
Apr 14, 2016 | 12.85 | 12.90 | 12.64 | 12.75 | 47,941 | -0.06(-0.47%) |
Apr 13, 2016 | 12.90 | 12.90 | 12.70 | 12.81 | 121,872 | -0.08(-0.62%) |
Apr 12, 2016 | 12.85 | 13.03 | 12.76 | 12.89 | 43,943 | +0.02(+0.16%) |
Apr 11, 2016 | 12.77 | 12.92 | 12.77 | 12.87 | 37,562 | +0.02(+0.16%) |
Apr 08, 2016 | 13.18 | 13.18 | 12.72 | 12.85 | 93,642 | -0.01(-0.08%) |
Apr 07, 2016 | 13.00 | 13.00 | 12.70 | 12.86 | 53,155 | -0.14(-1.08%) |
Apr 06, 2016 | 13.16 | 13.21 | 12.92 | 13.00 | 42,206 | -0.11(-0.84%) |
Apr 05, 2016 | 13.06 | 13.28 | 12.97 | 13.11 | 91,131 | -0.04(-0.30%) |
Apr 04, 2016 | 13.19 | 13.19 | 12.93 | 13.15 | 90,054 | +0.06(+0.46%) |
Apr 01, 2016 | 13.14 | 13.19 | 13.01 | 13.09 | 131,729 | -0.04(-0.30%) |
Mar 31, 2016 | 13.10 | 13.18 | 13.05 | 13.13 | 108,980 | +0.00(+0.00%) |
Mar 30, 2016 | 13.17 | 13.20 | 13.10 | 13.13 | 51,105 | -0.04(-0.30%) |
Mar 29, 2016 | 13.23 | 13.23 | 13.05 | 13.17 | 62,840 | +0.02(+0.15%) |
Mar 28, 2016 | 13.14 | 13.23 | 13.06 | 13.15 | 29,475 | +0.00(+0.00%) |
Mar 24, 2016 | 12.88 | 13.15 | 13.15 | 13.15 | 179,700 | +0.22(+1.70%) |
Mar 23, 2016 | 12.52 | 13.07 | 12.47 | 12.93 | 233,280 | +0.55(+4.44%) |
Mar 22, 2016 | 12.39 | 12.52 | 12.00 | 12.38 | 94,602 | -0.24(-1.90%) |
Mar 21, 2016 | 12.91 | 12.91 | 12.58 | 12.62 | 62,227 | -0.19(-1.48%) |
Mar 18, 2016 | 12.62 | 13.05 | 12.55 | 12.81 | 579,594 | -0.83(-6.09%) |
Mar 17, 2016 | 13.63 | 13.88 | 13.61 | 13.64 | 45,010 | -0.06(-0.44%) |
Mar 16, 2016 | 13.69 | 13.87 | 13.58 | 13.70 | 68,818 | +0.04(+0.29%) |
Mar 15, 2016 | 13.63 | 13.82 | 13.44 | 13.66 | 52,524 | -0.05(-0.36%) |
Mar 14, 2016 | 13.64 | 13.74 | 13.56 | 13.71 | 18,258 | +0.02(+0.15%) |
Mar 11, 2016 | 13.68 | 13.85 | 13.52 | 13.69 | 26,454 | +0.05(+0.37%) |
Mar 10, 2016 | 13.82 | 13.85 | 13.48 | 13.64 | 41,380 | -0.14(-1.02%) |
Mar 09, 2016 | 13.71 | 13.93 | 13.55 | 13.78 | 18,803 | +0.07(+0.51%) |
Mar 08, 2016 | 13.83 | 13.85 | 13.71 | 13.71 | 11,642 | -0.06(-0.44%) |
Mar 07, 2016 | 13.76 | 13.93 | 13.71 | 13.77 | 25,476 | +0.05(+0.36%) |
Mar 04, 2016 | 13.74 | 14.08 | 13.53 | 13.72 | 146,731 | -0.07(-0.51%) |
Mar 03, 2016 | 13.90 | 13.94 | 13.77 | 13.79 | 65,029 | -0.06(-0.43%) |
Mar 02, 2016 | 13.85 | 14.00 | 13.82 | 13.85 | 48,988 | -0.02(-0.14%) |
Mar 01, 2016 | 13.86 | 13.90 | 13.73 | 13.87 | 13,355 | +0.03(+0.22%) |
Feb 29, 2016 | 13.73 | 13.99 | 13.70 | 13.84 | 65,689 | -0.03(-0.22%) |
Feb 26, 2016 | 13.84 | 13.94 | 13.72 | 13.87 | 34,230 | +0.03(+0.22%) |
Feb 25, 2016 | 13.69 | 13.90 | 13.48 | 13.84 | 30,817 | +0.15(+1.10%) |
Feb 24, 2016 | 13.54 | 13.80 | 13.26 | 13.69 | 159,353 | +0.13(+0.96%) |
Feb 23, 2016 | 13.50 | 13.78 | 13.41 | 13.56 | 34,846 | +0.05(+0.37%) |
Feb 22, 2016 | 13.21 | 13.82 | 13.21 | 13.51 | 25,766 | +0.01(+0.07%) |
Feb 19, 2016 | 13.66 | 13.71 | 13.49 | 13.50 | 44,783 | -0.10(-0.74%) |
Feb 18, 2016 | 13.81 | 13.82 | 13.55 | 13.60 | 76,450 | -0.27(-1.95%) |
Feb 17, 2016 | 13.95 | 14.15 | 13.67 | 13.87 | 26,543 | -0.08(-0.57%) |
Feb 16, 2016 | 14.00 | 14.05 | 13.65 | 13.95 | 28,079 | +0.13(+0.94%) |
Feb 12, 2016 | 13.95 | 13.82 | 13.82 | 13.82 | 19,900 | -0.01(-0.07%) |
Feb 11, 2016 | 13.83 | 13.91 | 13.60 | 13.83 | 27,049 | -0.14(-1.00%) |
Feb 10, 2016 | 13.75 | 14.26 | 13.73 | 13.97 | 40,627 | +0.22(+1.60%) |
Feb 09, 2016 | 13.57 | 13.93 | 13.56 | 13.75 | 60,134 | -0.08(-0.58%) |
Feb 08, 2016 | 13.52 | 13.84 | 13.52 | 13.83 | 51,440 | +0.14(+1.02%) |
Feb 05, 2016 | 13.98 | 14.11 | 13.69 | 13.69 | 71,333 | -0.43(-3.05%) |
Feb 04, 2016 | 14.06 | 14.19 | 14.06 | 14.12 | 32,480 | -0.05(-0.35%) |
Feb 03, 2016 | 14.30 | 14.30 | 14.12 | 14.17 | 17,546 | -0.01(-0.07%) |
Feb 02, 2016 | 14.11 | 14.24 | 14.10 | 14.18 | 26,086 | -0.05(-0.35%) |
Feb 01, 2016 | 14.28 | 14.33 | 14.20 | 14.23 | 13,654 | -0.17(-1.18%) |
Jan 29, 2016 | 14.27 | 14.40 | 14.22 | 14.40 | 69,149 | +0.13(+0.91%) |
Jan 28, 2016 | 14.34 | 14.40 | 14.20 | 14.27 | 8,040 | +0.02(+0.14%) |
Jan 27, 2016 | 14.42 | 14.45 | 14.23 | 14.25 | 7,828 | -0.19(-1.32%) |
Jan 26, 2016 | 14.40 | 14.60 | 14.37 | 14.44 | 20,527 | +0.07(+0.49%) |
Jan 25, 2016 | 14.58 | 14.58 | 14.34 | 14.37 | 13,562 | -0.22(-1.51%) |
Jan 22, 2016 | 14.75 | 14.75 | 14.26 | 14.59 | 20,102 | +0.42(+2.96%) |
Jan 21, 2016 | 14.10 | 14.45 | 14.10 | 14.17 | 33,621 | +0.22(+1.58%) |
Jan 20, 2016 | 14.05 | 14.18 | 13.71 | 13.95 | 29,700 | -0.10(-0.71%) |
Jan 19, 2016 | 14.35 | 14.48 | 13.99 | 14.05 | 56,408 | -0.16(-1.13%) |
Jan 15, 2016 | 13.86 | 14.21 | 14.21 | 14.21 | 36,500 | +0.05(+0.35%) |
Jan 14, 2016 | 14.16 | 14.31 | 14.01 | 14.16 | 34,651 | +0.04(+0.28%) |
Jan 13, 2016 | 14.43 | 14.43 | 14.05 | 14.12 | 21,951 | -0.27(-1.88%) |
Jan 12, 2016 | 14.35 | 14.40 | 14.11 | 14.39 | 24,123 | +0.10(+0.70%) |
Jan 11, 2016 | 14.03 | 14.31 | 14.01 | 14.29 | 18,585 | +0.29(+2.07%) |
Jan 08, 2016 | 14.52 | 14.52 | 14.00 | 14.00 | 22,632 | -0.37(-2.57%) |
Jan 07, 2016 | 14.26 | 14.44 | 14.20 | 14.37 | 29,174 | -0.06(-0.42%) |
Jan 06, 2016 | 14.49 | 14.68 | 14.40 | 14.43 | 31,132 | -0.17(-1.16%) |
Jan 05, 2016 | 14.54 | 14.76 | 14.52 | 14.60 | 28,758 | +0.08(+0.55%) |
Jan 04, 2016 | 14.69 | 14.81 | 14.15 | 14.52 | 38,618 | -0.23(-1.56%) |
Dec 31, 2015 | 14.87 | 14.75 | 14.75 | 14.75 | 58,000 | -0.06(-0.41%) |
Dec 30, 2015 | 14.49 | 14.92 | 14.47 | 14.81 | 45,981 | +0.31(+2.14%) |
Dec 29, 2015 | 14.47 | 14.68 | 14.41 | 14.50 | 23,872 | +0.25(+1.75%) |
Dec 28, 2015 | 13.85 | 14.26 | 13.70 | 14.25 | 59,997 | +0.33(+2.37%) |
Dec 24, 2015 | 13.88 | 13.92 | 13.92 | 13.92 | 7,100 | +0.08(+0.58%) |
Dec 23, 2015 | 13.82 | 13.99 | 13.75 | 13.84 | 13,342 | +0.08(+0.58%) |
Dec 22, 2015 | 13.73 | 13.86 | 13.71 | 13.76 | 21,809 | -0.02(-0.15%) |
Dec 21, 2015 | 13.74 | 13.84 | 13.64 | 13.78 | 17,835 | +0.16(+1.17%) |
Dec 18, 2015 | 13.48 | 13.71 | 13.48 | 13.62 | 53,315 | +0.14(+1.04%) |
Dec 17, 2015 | 13.50 | 13.57 | 13.39 | 13.48 | 20,568 | -0.01(-0.07%) |
Dec 16, 2015 | 13.35 | 13.58 | 13.35 | 13.49 | 89,380 | +0.18(+1.35%) |
Dec 15, 2015 | 13.28 | 13.63 | 13.24 | 13.31 | 97,992 | +0.00(+0.00%) |
Dec 14, 2015 | 13.91 | 13.91 | 12.86 | 13.31 | 121,370 | -0.55(-3.97%) |
Dec 11, 2015 | 14.12 | 14.29 | 13.86 | 13.86 | 57,282 | -0.43(-3.01%) |
Dec 10, 2015 | 14.48 | 14.53 | 14.25 | 14.29 | 14,731 | -0.13(-0.90%) |
Dec 09, 2015 | 14.55 | 14.90 | 14.42 | 14.42 | 29,282 | -0.18(-1.23%) |
Dec 08, 2015 | 15.02 | 15.02 | 14.42 | 14.60 | 27,505 | -0.18(-1.22%) |
Dec 07, 2015 | 14.72 | 15.19 | 14.60 | 14.78 | 15,365 | -0.01(-0.07%) |
Dec 04, 2015 | 14.45 | 14.82 | 14.28 | 14.79 | 17,464 | +0.33(+2.28%) |
Dec 03, 2015 | 14.52 | 14.72 | 14.26 | 14.46 | 25,749 | -0.08(-0.55%) |
Dec 02, 2015 | 14.23 | 14.62 | 14.21 | 14.54 | 57,383 | +0.34(+2.39%) |
Dec 01, 2015 | 14.23 | 14.51 | 14.20 | 14.20 | 43,627 | -0.03(-0.21%) |
Nov 30, 2015 | 14.22 | 14.25 | 13.95 | 14.23 | 28,586 | +0.09(+0.64%) |
Nov 27, 2015 | 14.09 | 14.28 | 14.00 | 14.14 | 8,202 | +0.03(+0.21%) |
Nov 25, 2015 | 13.94 | 14.11 | 14.11 | 14.11 | 23,400 | +0.08(+0.57%) |
Nov 24, 2015 | 14.00 | 14.11 | 14.00 | 14.03 | 31,872 | -0.13(-0.92%) |
Nov 23, 2015 | 14.20 | 14.24 | 13.99 | 14.16 | 29,120 | +0.11(+0.78%) |
Nov 20, 2015 | 14.29 | 14.29 | 14.05 | 14.05 | 37,591 | -0.15(-1.06%) |
Nov 19, 2015 | 14.20 | 14.24 | 14.20 | 14.20 | 22,044 | -0.04(-0.28%) |
Nov 18, 2015 | 14.38 | 14.40 | 14.20 | 14.24 | 59,633 | -0.01(-0.07%) |
Nov 17, 2015 | 14.36 | 14.43 | 14.18 | 14.25 | 70,734 | -0.09(-0.63%) |
Nov 16, 2015 | 14.21 | 14.35 | 14.16 | 14.34 | 13,825 | +0.04(+0.28%) |
Nov 13, 2015 | 14.20 | 14.37 | 14.20 | 14.30 | 18,499 | +0.01(+0.07%) |
Nov 12, 2015 | 14.21 | 14.41 | 14.20 | 14.29 | 15,662 | +0.07(+0.49%) |
Nov 11, 2015 | 14.36 | 14.44 | 14.20 | 14.22 | 15,746 | -0.20(-1.39%) |
Nov 10, 2015 | 14.25 | 14.46 | 14.20 | 14.42 | 23,243 | +0.07(+0.49%) |
Nov 09, 2015 | 14.18 | 14.43 | 14.18 | 14.35 | 30,572 | +0.02(+0.14%) |
Nov 06, 2015 | 14.18 | 14.35 | 13.84 | 14.33 | 35,720 | +0.00(+0.00%) |
Nov 05, 2015 | 14.12 | 14.50 | 13.99 | 14.33 | 24,012 | +0.21(+1.49%) |
Nov 04, 2015 | 14.08 | 14.20 | 13.98 | 14.12 | 27,207 | +0.07(+0.50%) |
Nov 03, 2015 | 13.68 | 14.19 | 13.59 | 14.05 | 110,501 | +0.23(+1.66%) |
Nov 02, 2015 | 13.68 | 13.82 | 13.36 | 13.82 | 58,684 | +0.29(+2.14%) |
Oct 30, 2015 | 13.71 | 13.71 | 13.36 | 13.53 | 93,140 | -0.14(-1.02%) |
Oct 29, 2015 | 13.35 | 13.83 | 13.18 | 13.67 | 119,300 | +0.21(+1.56%) |
Oct 28, 2015 | 13.32 | 13.49 | 13.15 | 13.46 | 53,453 | +0.26(+1.97%) |
Oct 27, 2015 | 13.35 | 13.44 | 13.12 | 13.20 | 8,589 | -0.25(-1.86%) |
Oct 26, 2015 | 13.56 | 13.88 | 13.35 | 13.45 | 14,336 | -0.20(-1.47%) |
Oct 23, 2015 | 13.65 | 13.72 | 13.50 | 13.65 | 13,557 | +0.04(+0.29%) |
Oct 22, 2015 | 13.64 | 13.72 | 13.50 | 13.61 | 50,277 | +0.05(+0.37%) |
Oct 21, 2015 | 13.80 | 13.88 | 13.43 | 13.56 | 49,825 | -0.18(-1.31%) |
Oct 20, 2015 | 13.73 | 13.87 | 13.70 | 13.74 | 9,858 | +0.01(+0.07%) |
Oct 19, 2015 | 13.75 | 14.39 | 13.60 | 13.73 | 7,904 | +0.00(+0.00%) |
Oct 16, 2015 | 13.86 | 13.96 | 13.58 | 13.73 | 17,633 | -0.06(-0.44%) |
Oct 15, 2015 | 13.65 | 14.10 | 13.45 | 13.79 | 74,236 | +0.40(+2.99%) |
Oct 14, 2015 | 13.64 | 13.64 | 13.39 | 13.39 | 13,071 | -0.15(-1.11%) |
Oct 13, 2015 | 13.76 | 13.76 | 13.53 | 13.54 | 106,892 | -0.18(-1.31%) |
Oct 12, 2015 | 13.70 | 13.85 | 13.59 | 13.72 | 12,091 | -0.06(-0.44%) |
Oct 09, 2015 | 13.72 | 13.79 | 13.56 | 13.78 | 43,280 | +0.08(+0.58%) |
Oct 08, 2015 | 13.74 | 13.80 | 13.54 | 13.70 | 32,038 | -0.03(-0.22%) |
Oct 07, 2015 | 13.75 | 13.90 | 13.51 | 13.73 | 56,153 | +0.06(+0.44%) |
Oct 06, 2015 | 13.62 | 14.02 | 13.62 | 13.67 | 24,036 | -0.20(-1.44%) |
Oct 05, 2015 | 13.58 | 14.14 | 13.58 | 13.87 | 42,795 | +0.26(+1.91%) |
Oct 02, 2015 | 13.44 | 13.72 | 13.35 | 13.61 | 30,132 | +0.10(+0.74%) |
Oct 01, 2015 | 13.70 | 13.70 | 13.34 | 13.51 | 44,989 | -0.09(-0.66%) |
Sep 30, 2015 | 13.59 | 13.70 | 13.27 | 13.60 | 69,659 | +0.09(+0.67%) |
Sep 29, 2015 | 13.35 | 13.60 | 13.29 | 13.51 | 33,443 | +0.13(+0.97%) |
Sep 28, 2015 | 13.41 | 13.42 | 13.19 | 13.38 | 32,080 | -0.11(-0.82%) |
Sep 25, 2015 | 13.86 | 13.86 | 13.48 | 13.49 | 28,026 | -0.30(-2.18%) |
Sep 24, 2015 | 14.05 | 14.05 | 13.65 | 13.79 | 21,884 | +0.02(+0.15%) |
Sep 23, 2015 | 14.01 | 14.05 | 13.74 | 13.77 | 51,072 | -0.22(-1.57%) |
Sep 22, 2015 | 14.00 | 14.23 | 13.90 | 13.99 | 22,905 | -0.05(-0.36%) |
Sep 21, 2015 | 14.33 | 14.33 | 13.93 | 14.04 | 42,776 | -0.21(-1.47%) |
Sep 18, 2015 | 13.23 | 15.10 | 13.23 | 14.25 | 153,236 | +0.81(+6.03%) |
Sep 17, 2015 | 13.47 | 13.72 | 13.24 | 13.44 | 54,336 | -0.05(-0.37%) |
Sep 16, 2015 | 13.40 | 13.69 | 13.16 | 13.49 | 20,006 | +0.10(+0.75%) |
Sep 15, 2015 | 13.32 | 13.40 | 13.15 | 13.39 | 14,470 | +0.08(+0.60%) |
Sep 14, 2015 | 13.33 | 13.33 | 13.23 | 13.31 | 15,884 | +0.00(+0.00%) |
Sep 11, 2015 | 13.22 | 13.34 | 13.10 | 13.31 | 21,798 | -0.03(-0.22%) |
Sep 10, 2015 | 13.26 | 13.34 | 13.13 | 13.34 | 22,750 | -0.01(-0.07%) |
Sep 09, 2015 | 13.34 | 13.38 | 13.25 | 13.35 | 22,257 | +0.05(+0.38%) |
Sep 08, 2015 | 13.46 | 13.46 | 13.16 | 13.30 | 17,919 | -0.01(-0.08%) |
Sep 04, 2015 | 13.23 | 13.31 | 13.31 | 13.31 | 5,500 | -0.01(-0.08%) |
Sep 03, 2015 | 13.47 | 13.49 | 13.27 | 13.32 | 24,266 | -0.18(-1.33%) |
Sep 02, 2015 | 13.42 | 13.50 | 13.27 | 13.50 | 10,693 | +0.20(+1.50%) |
Sep 01, 2015 | 13.47 | 13.53 | 13.28 | 13.30 | 57,689 | -0.31(-2.28%) |
Aug 31, 2015 | 13.66 | 13.86 | 13.50 | 13.61 | 41,409 | -0.11(-0.80%) |
Aug 28, 2015 | 13.53 | 13.76 | 13.45 | 13.72 | 18,797 | +0.16(+1.18%) |
Aug 27, 2015 | 13.62 | 13.79 | 13.37 | 13.56 | 39,418 | +0.02(+0.15%) |
Aug 26, 2015 | 13.44 | 13.67 | 13.12 | 13.54 | 119,924 | +0.39(+2.97%) |
Aug 25, 2015 | 13.09 | 13.34 | 12.79 | 13.15 | 132,890 | +0.39(+3.06%) |
Aug 24, 2015 | 12.41 | 12.85 | 12.84 | 12.76 | 37,362 | -0.08(-0.62%) |
Aug 21, 2015 | 12.52 | 13.02 | 12.52 | 12.84 | 16,655 | +0.11(+0.86%) |
Aug 20, 2015 | 12.92 | 12.97 | 12.72 | 12.73 | 30,012 | -0.32(-2.45%) |
Aug 19, 2015 | 13.18 | 13.22 | 12.90 | 13.05 | 43,040 | -0.16(-1.21%) |
Aug 18, 2015 | 13.61 | 13.76 | 13.19 | 13.21 | 19,683 | -0.33(-2.44%) |
Aug 17, 2015 | 13.41 | 13.74 | 13.36 | 13.54 | 12,015 | +0.20(+1.50%) |
Aug 14, 2015 | 13.38 | 13.42 | 13.25 | 13.34 | 44,293 | -0.08(-0.60%) |
Aug 13, 2015 | 13.33 | 13.75 | 13.28 | 13.42 | 50,236 | +0.06(+0.45%) |
Aug 12, 2015 | 13.24 | 13.49 | 13.15 | 13.36 | 50,611 | +0.12(+0.91%) |
Aug 11, 2015 | 13.24 | 13.50 | 13.11 | 13.24 | 40,818 | -0.08(-0.60%) |
Aug 10, 2015 | 13.48 | 13.52 | 13.22 | 13.32 | 52,553 | -0.06(-0.45%) |
Aug 07, 2015 | 13.37 | 13.55 | 13.23 | 13.38 | 22,666 | -0.04(-0.30%) |
Aug 06, 2015 | 13.92 | 13.92 | 13.30 | 13.42 | 58,589 | -0.53(-3.80%) |
Aug 05, 2015 | 14.02 | 14.11 | 13.65 | 13.95 | 55,108 | -0.08(-0.57%) |
Aug 04, 2015 | 14.05 | 14.16 | 13.88 | 14.03 | 30,808 | -0.03(-0.21%) |
Aug 03, 2015 | 13.79 | 14.31 | 13.73 | 14.06 | 41,647 | +0.21(+1.52%) |
Jul 31, 2015 | 13.62 | 13.87 | 13.55 | 13.85 | 164,409 | +0.29(+2.14%) |
Jul 30, 2015 | 13.57 | 13.69 | 13.48 | 13.56 | 24,968 | -0.16(-1.17%) |
Jul 29, 2015 | 13.58 | 13.86 | 13.57 | 13.72 | 20,340 | +0.08(+0.59%) |
Jul 28, 2015 | 13.44 | 13.68 | 13.25 | 13.64 | 43,643 | +0.27(+2.02%) |
Jul 27, 2015 | 13.34 | 13.46 | 13.25 | 13.37 | 17,360 | +0.01(+0.07%) |
Jul 24, 2015 | 13.29 | 13.44 | 13.29 | 13.36 | 55,383 | +0.10(+0.75%) |
Jul 23, 2015 | 13.40 | 13.42 | 13.23 | 13.26 | 37,990 | -0.14(-1.04%) |
Jul 22, 2015 | 13.27 | 13.50 | 13.26 | 13.40 | 119,788 | +0.11(+0.83%) |
Jul 21, 2015 | 13.40 | 13.50 | 13.20 | 13.29 | 177,235 | -0.06(-0.45%) |
Jul 20, 2015 | 13.42 | 13.63 | 13.16 | 13.35 | 88,894 | +0.01(+0.07%) |
Jul 17, 2015 | 13.33 | 13.44 | 13.26 | 13.34 | 137,916 | +0.04(+0.30%) |
Jul 16, 2015 | 13.22 | 13.40 | 13.04 | 13.30 | 131,367 | +0.14(+1.06%) |
Jul 15, 2015 | 12.43 | 13.26 | 12.43 | 13.16 | 205,417 | +0.69(+5.53%) |
Jul 14, 2015 | 12.41 | 12.64 | 12.25 | 12.47 | 32,254 | +0.25(+2.05%) |
Jul 13, 2015 | 12.21 | 12.35 | 11.97 | 12.22 | 31,846 | -0.02(-0.16%) |
Jul 10, 2015 | 12.12 | 12.35 | 11.91 | 12.24 | 18,184 | +0.24(+2.00%) |
Jul 09, 2015 | 12.08 | 12.08 | 11.80 | 12.00 | 11,688 | +0.01(+0.08%) |
Jul 08, 2015 | 11.92 | 12.00 | 11.82 | 11.99 | 27,372 | +0.13(+1.10%) |
Jul 07, 2015 | 11.85 | 12.05 | 11.76 | 11.86 | 19,845 | +0.06(+0.51%) |
Jul 06, 2015 | 11.98 | 12.13 | 11.74 | 11.80 | 19,936 | -0.20(-1.67%) |
Jul 02, 2015 | 11.93 | 12.00 | 12.00 | 12.00 | 12,400 | +0.08(+0.67%) |
Jul 01, 2015 | 11.94 | 11.99 | 11.77 | 11.92 | 37,350 | +0.02(+0.17%) |
Jun 30, 2015 | 12.07 | 12.19 | 11.81 | 11.90 | 26,675 | -0.05(-0.42%) |
Jun 29, 2015 | 12.12 | 12.32 | 11.94 | 11.95 | 49,785 | -0.24(-1.97%) |
Jun 26, 2015 | 12.38 | 12.48 | 12.18 | 12.19 | 157,250 | -0.15(-1.22%) |
Jun 25, 2015 | 12.50 | 12.56 | 12.33 | 12.34 | 34,618 | -0.11(-0.88%) |
Jun 24, 2015 | 12.71 | 12.71 | 12.33 | 12.45 | 51,969 | -0.30(-2.35%) |
Jun 23, 2015 | 12.77 | 12.83 | 12.65 | 12.75 | 11,455 | -0.04(-0.31%) |
Jun 22, 2015 | 12.95 | 12.97 | 12.67 | 12.79 | 12,022 | -0.26(-1.99%) |
Jun 19, 2015 | 12.91 | 13.08 | 12.81 | 13.05 | 46,970 | +0.20(+1.56%) |
Jun 18, 2015 | 12.72 | 12.86 | 12.66 | 12.85 | 19,556 | +0.16(+1.26%) |
Jun 17, 2015 | 12.75 | 12.75 | 12.61 | 12.69 | 15,093 | -0.06(-0.47%) |
Jun 16, 2015 | 12.61 | 12.75 | 12.61 | 12.75 | 39,396 | +0.19(+1.51%) |
Jun 15, 2015 | 12.53 | 12.65 | 12.41 | 12.56 | 40,049 | -0.01(-0.08%) |
Jun 12, 2015 | 12.40 | 12.64 | 12.40 | 12.57 | 20,820 | +0.15(+1.21%) |
Jun 11, 2015 | 12.42 | 12.44 | 12.37 | 12.42 | 17,233 | -0.02(-0.16%) |
Jun 10, 2015 | 12.33 | 12.45 | 12.29 | 12.44 | 26,201 | +0.15(+1.22%) |
Jun 09, 2015 | 12.24 | 12.36 | 12.03 | 12.29 | 25,226 | -0.01(-0.08%) |
Jun 08, 2015 | 12.12 | 12.34 | 12.12 | 12.30 | 31,473 | +0.03(+0.24%) |
Jun 05, 2015 | 12.29 | 12.29 | 12.14 | 12.27 | 14,951 | +0.02(+0.16%) |
Jun 04, 2015 | 12.29 | 12.35 | 12.17 | 12.25 | 27,403 | -0.13(-1.05%) |
Jun 03, 2015 | 12.38 | 12.38 | 12.32 | 12.38 | 23,354 | +0.03(+0.24%) |
Jun 02, 2015 | 12.39 | 12.39 | 12.22 | 12.35 | 40,663 | +0.05(+0.41%) |