Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.27 | 12.27 | 12.18 | 12.22 | 27,338 | -0.03(-0.20%) |
Aug 30, 2016 | 12.31 | 12.32 | 12.20 | 12.25 | 14,659 | -0.07(-0.57%) |
Aug 29, 2016 | 12.04 | 12.39 | 12.04 | 12.32 | 23,293 | -0.06(-0.48%) |
Aug 26, 2016 | 12.43 | 12.58 | 12.29 | 12.38 | 31,999 | -0.07(-0.56%) |
Aug 25, 2016 | 12.50 | 12.57 | 12.44 | 12.45 | 8,739 | -0.02(-0.16%) |
Aug 24, 2016 | 12.60 | 12.63 | 12.47 | 12.47 | 39,171 | -0.07(-0.56%) |
Aug 23, 2016 | 12.59 | 12.61 | 12.54 | 12.54 | 18,003 | +0.09(+0.72%) |
Aug 22, 2016 | 12.39 | 12.48 | 12.31 | 12.45 | 8,391 | -0.03(-0.24%) |
Aug 19, 2016 | 12.30 | 12.49 | 12.30 | 12.48 | 8,131 | +0.16(+1.30%) |
Aug 18, 2016 | 12.29 | 12.37 | 12.28 | 12.32 | 19,980 | +0.20(+1.65%) |
Aug 17, 2016 | 12.00 | 12.12 | 11.99 | 12.12 | 8,608 | -0.07(-0.57%) |
Aug 16, 2016 | 12.24 | 12.25 | 12.17 | 12.19 | 15,844 | +0.04(+0.33%) |
Aug 15, 2016 | 12.16 | 12.20 | 12.15 | 12.15 | 24,094 | -0.04(-0.33%) |
Aug 12, 2016 | 12.24 | 12.28 | 12.11 | 12.19 | 22,036 | -0.02(-0.16%) |
Aug 11, 2016 | 12.18 | 12.26 | 12.18 | 12.21 | 10,983 | -0.02(-0.16%) |
Aug 10, 2016 | 12.24 | 12.25 | 12.14 | 12.23 | 18,283 | -0.03(-0.24%) |
Aug 09, 2016 | 12.24 | 12.28 | 12.20 | 12.26 | 13,044 | +0.00(+0.00%) |
Aug 08, 2016 | 12.29 | 12.29 | 12.20 | 12.26 | 13,551 | +0.00(+0.00%) |
Aug 05, 2016 | 12.31 | 12.31 | 12.20 | 12.26 | 28,391 | -0.20(-1.61%) |
Aug 04, 2016 | 12.36 | 12.47 | 12.33 | 12.46 | 19,136 | +0.12(+0.93%) |
Aug 03, 2016 | 12.35 | 12.43 | 12.31 | 12.35 | 14,343 | -0.22(-1.79%) |
Aug 02, 2016 | 12.55 | 12.60 | 12.48 | 12.57 | 19,027 | -0.14(-1.10%) |
Aug 01, 2016 | 12.81 | 12.83 | 12.62 | 12.71 | 33,219 | -0.09(-0.70%) |
Jul 29, 2016 | 12.68 | 12.87 | 12.65 | 12.80 | 13,490 | -0.01(-0.08%) |
Jul 28, 2016 | 12.92 | 12.94 | 12.72 | 12.81 | 15,099 | -0.03(-0.23%) |
Jul 27, 2016 | 12.74 | 12.87 | 12.70 | 12.84 | 18,867 | +0.06(+0.51%) |
Jul 26, 2016 | 12.78 | 12.80 | 12.69 | 12.78 | 68,465 | +0.09(+0.71%) |
Jul 25, 2016 | 12.69 | 12.74 | 12.62 | 12.69 | 16,026 | -0.04(-0.35%) |
Jul 22, 2016 | 12.72 | 12.79 | 12.49 | 12.73 | 19,711 | +0.03(+0.24%) |
Jul 21, 2016 | 12.65 | 12.78 | 12.57 | 12.70 | 12,679 | +0.02(+0.13%) |
Jul 20, 2016 | 12.54 | 12.70 | 12.38 | 12.68 | 23,103 | +0.18(+1.47%) |
Jul 19, 2016 | 12.44 | 12.52 | 12.41 | 12.50 | 70,552 | -0.05(-0.44%) |
Jul 18, 2016 | 12.53 | 12.62 | 12.53 | 12.55 | 19,361 | +0.00(+0.04%) |
Jul 15, 2016 | 12.48 | 12.55 | 12.44 | 12.55 | 17,288 | -0.01(-0.08%) |
Jul 14, 2016 | 12.50 | 12.63 | 12.50 | 12.56 | 15,519 | +0.24(+1.95%) |
Jul 13, 2016 | 12.24 | 12.46 | 12.21 | 12.32 | 40,687 | +0.26(+2.16%) |
Jul 12, 2016 | 12.11 | 12.18 | 12.02 | 12.06 | 60,582 | -0.06(-0.50%) |
Jul 11, 2016 | 12.05 | 12.13 | 12.05 | 12.12 | 32,241 | +0.41(+3.50%) |
Jul 08, 2016 | 11.63 | 11.64 | 11.71 | 27,049 | +0.08(+0.69%) | |
Jul 07, 2016 | 11.63 | 11.78 | 11.59 | 11.63 | 122,443 | -0.40(-3.33%) |
Jul 05, 2016 | 11.98 | 12.06 | 11.93 | 12.03 | 100,762 | -0.19(-1.55%) |
Jul 01, 2016 | 12.22 | 12.22 | 12.22 | 0 | +0.15(+1.24%) | |
Jun 30, 2016 | 11.85 | 12.08 | 11.81 | 12.07 | 26,487 | +0.52(+4.46%) |
Jun 29, 2016 | 11.43 | 11.69 | 11.43 | 11.55 | 21,197 | +0.49(+4.48%) |
Jun 28, 2016 | 11.11 | 11.19 | 10.95 | 11.06 | 49,674 | +0.40(+3.75%) |
Jun 27, 2016 | 10.56 | 10.66 | 10.50 | 10.66 | 56,890 | -0.41(-3.75%) |
Jun 24, 2016 | 11.32 | 11.51 | 11.07 | 11.07 | 54,884 | -1.86(-14.35%) |
Jun 23, 2016 | 12.88 | 12.93 | 12.73 | 12.93 | 11,264 | +0.38(+3.03%) |
Jun 22, 2016 | 12.51 | 12.63 | 12.51 | 12.55 | 96,236 | +0.02(+0.12%) |
Jun 21, 2016 | 12.52 | 12.61 | 12.46 | 12.54 | 12,397 | -0.04(-0.36%) |
Jun 20, 2016 | 12.44 | 12.68 | 12.44 | 12.58 | 30,932 | +0.87(+7.43%) |
Jun 17, 2016 | 11.52 | 11.77 | 11.52 | 11.71 | 37,685 | +0.24(+2.09%) |
Jun 16, 2016 | 11.26 | 11.51 | 11.16 | 11.47 | 32,960 | +0.06(+0.53%) |
Jun 15, 2016 | 11.47 | 11.56 | 11.38 | 11.41 | 36,690 | +0.23(+2.06%) |
Jun 14, 2016 | 11.32 | 11.39 | 11.15 | 11.18 | 33,656 | -0.27(-2.32%) |
Jun 13, 2016 | 11.41 | 11.60 | 11.41 | 11.45 | 19,444 | -0.12(-1.08%) |
Jun 10, 2016 | 11.70 | 11.80 | 11.49 | 11.57 | 27,154 | -0.45(-3.74%) |
Jun 09, 2016 | 11.93 | 12.20 | 11.93 | 12.02 | 30,154 | -0.18(-1.48%) |
Jun 08, 2016 | 12.20 | 12.33 | 12.20 | 12.20 | 32,621 | +0.26(+2.22%) |
Jun 07, 2016 | 11.80 | 12.00 | 11.80 | 11.94 | 26,366 | +0.14(+1.19%) |
Jun 06, 2016 | 11.65 | 11.88 | 11.65 | 11.79 | 20,328 | +0.04(+0.30%) |
Jun 03, 2016 | 11.86 | 11.86 | 11.66 | 11.76 | 16,841 | +0.10(+0.86%) |
Jun 02, 2016 | 11.64 | 11.66 | 11.59 | 11.66 | 14,556 | -0.02(-0.17%) |
Jun 01, 2016 | 11.61 | 11.70 | 11.61 | 11.68 | 18,463 | -0.14(-1.18%) |
May 31, 2016 | 11.92 | 11.98 | 11.78 | 11.82 | 15,651 | -0.17(-1.46%) |
May 27, 2016 | 11.99 | 11.99 | 11.99 | 0 | -0.09(-0.74%) | |
May 26, 2016 | 12.11 | 12.14 | 12.07 | 12.09 | 28,447 | -0.05(-0.45%) |
May 25, 2016 | 12.08 | 12.18 | 12.07 | 12.14 | 25,456 | +0.25(+2.06%) |
May 24, 2016 | 11.79 | 11.92 | 11.79 | 11.89 | 40,739 | +0.08(+0.72%) |
May 23, 2016 | 11.69 | 11.81 | 11.69 | 11.81 | 20,551 | +0.09(+0.77%) |
May 20, 2016 | 11.77 | 11.82 | 11.65 | 11.72 | 33,436 | +0.08(+0.69%) |
May 19, 2016 | 11.71 | 11.71 | 11.57 | 11.64 | 19,891 | -0.10(-0.89%) |
May 18, 2016 | 11.77 | 11.85 | 11.70 | 11.74 | 27,977 | +0.06(+0.51%) |
May 17, 2016 | 11.76 | 11.84 | 11.67 | 11.69 | 85,993 | +0.08(+0.65%) |
May 16, 2016 | 11.52 | 11.69 | 11.52 | 11.61 | 30,435 | +0.05(+0.43%) |
May 13, 2016 | 11.65 | 11.66 | 11.56 | 11.56 | 17,510 | -0.17(-1.49%) |
May 12, 2016 | 11.94 | 11.94 | 11.67 | 11.73 | 25,667 | +0.09(+0.82%) |
May 11, 2016 | 12.16 | 12.16 | 11.64 | 11.64 | 26,221 | -0.61(-4.98%) |
May 10, 2016 | 12.28 | 12.34 | 12.25 | 12.25 | 75,849 | +0.12(+0.99%) |
May 09, 2016 | 12.13 | 12.23 | 12.09 | 12.13 | 84,326 | +0.04(+0.33%) |
May 06, 2016 | 11.97 | 12.18 | 11.97 | 12.09 | 24,919 | +0.04(+0.35%) |
May 05, 2016 | 11.89 | 12.10 | 11.89 | 12.05 | 149,873 | -1.35(-10.09%) |
May 04, 2016 | 13.35 | 13.42 | 13.29 | 13.40 | 11,451 | -0.16(-1.18%) |
May 03, 2016 | 13.55 | 13.58 | 13.41 | 13.56 | 39,077 | -0.49(-3.49%) |
May 02, 2016 | 13.89 | 14.06 | 13.89 | 14.05 | 33,438 | +0.21(+1.52%) |
Apr 29, 2016 | 13.93 | 13.98 | 13.83 | 13.84 | 9,265 | -0.09(-0.65%) |
Apr 28, 2016 | 13.79 | 13.94 | 13.76 | 13.93 | 12,188 | -0.02(-0.14%) |
Apr 27, 2016 | 13.75 | 14.14 | 13.75 | 13.95 | 9,876 | +0.49(+3.64%) |
Apr 26, 2016 | 13.52 | 13.65 | 13.44 | 13.46 | 27,762 | -0.02(-0.15%) |
Apr 25, 2016 | 13.44 | 13.49 | 13.41 | 13.48 | 22,873 | +0.06(+0.45%) |
Apr 22, 2016 | 13.31 | 13.47 | 13.28 | 13.42 | 10,335 | +0.06(+0.45%) |
Apr 21, 2016 | 13.52 | 13.53 | 13.32 | 13.36 | 89,628 | -0.20(-1.47%) |
Apr 20, 2016 | 13.53 | 13.63 | 13.51 | 13.56 | 21,477 | -0.05(-0.37%) |
Apr 19, 2016 | 13.57 | 13.72 | 13.53 | 13.61 | 15,771 | +0.24(+1.80%) |
Apr 18, 2016 | 13.27 | 13.48 | 13.27 | 13.37 | 9,972 | -0.15(-1.11%) |
Apr 15, 2016 | 13.41 | 13.53 | 13.38 | 13.52 | 11,078 | +0.15(+1.12%) |
Apr 14, 2016 | 13.46 | 13.48 | 13.37 | 13.37 | 34,604 | -0.08(-0.59%) |
Apr 13, 2016 | 13.52 | 13.52 | 13.44 | 13.45 | 445,110 | -0.01(-0.07%) |
Apr 12, 2016 | 13.37 | 13.47 | 13.32 | 13.46 | 176,572 | +0.07(+0.52%) |
Apr 11, 2016 | 13.35 | 13.40 | 13.35 | 13.39 | 238,734 | +0.23(+1.75%) |
Apr 08, 2016 | 13.10 | 13.19 | 13.07 | 13.16 | 276,498 | +0.37(+2.89%) |
Apr 07, 2016 | 12.80 | 12.84 | 12.70 | 12.79 | 12,561 | -0.10(-0.78%) |
Apr 06, 2016 | 12.72 | 12.89 | 12.71 | 12.89 | 18,574 | +0.16(+1.26%) |
Apr 05, 2016 | 12.75 | 12.75 | 12.63 | 12.73 | 21,740 | -0.26(-2.00%) |
Apr 04, 2016 | 13.06 | 13.06 | 12.95 | 12.99 | 13,529 | +0.11(+0.85%) |
Apr 01, 2016 | 12.66 | 12.88 | 12.64 | 12.88 | 14,964 | -0.26(-1.98%) |
Mar 31, 2016 | 13.14 | 13.18 | 13.07 | 13.14 | 43,406 | -0.16(-1.20%) |
Mar 30, 2016 | 13.25 | 13.36 | 13.24 | 13.30 | 11,213 | +0.13(+0.99%) |
Mar 29, 2016 | 12.91 | 13.17 | 12.88 | 13.17 | 35,258 | +0.28(+2.17%) |
Mar 28, 2016 | 12.78 | 12.93 | 12.60 | 12.89 | 43,955 | +0.16(+1.26%) |
Mar 24, 2016 | 12.73 | 12.73 | 12.73 | 0 | -0.04(-0.27%) | |
Mar 23, 2016 | 12.82 | 12.85 | 12.73 | 12.77 | 28,185 | -0.14(-1.12%) |
Mar 22, 2016 | 12.75 | 12.92 | 12.72 | 12.91 | 21,908 | -0.18(-1.38%) |
Mar 21, 2016 | 13.02 | 13.10 | 13.01 | 13.09 | 39,713 | -0.07(-0.53%) |
Mar 18, 2016 | 13.29 | 13.29 | 13.07 | 13.16 | 15,349 | +0.01(+0.08%) |
Mar 17, 2016 | 13.06 | 13.24 | 13.05 | 13.15 | 31,232 | +0.26(+2.02%) |
Mar 16, 2016 | 12.63 | 12.91 | 12.59 | 12.89 | 18,809 | +0.22(+1.74%) |
Mar 15, 2016 | 12.68 | 12.69 | 12.61 | 12.67 | 27,250 | -0.36(-2.76%) |
Mar 14, 2016 | 13.10 | 13.11 | 13.02 | 13.03 | 34,625 | -0.15(-1.14%) |
Mar 11, 2016 | 13.09 | 13.28 | 13.09 | 13.18 | 20,635 | +0.21(+1.62%) |
Mar 10, 2016 | 13.04 | 13.10 | 12.85 | 12.97 | 19,786 | +0.11(+0.86%) |
Mar 09, 2016 | 12.90 | 12.98 | 12.86 | 12.86 | 19,098 | -0.06(-0.46%) |
Mar 08, 2016 | 12.85 | 13.01 | 12.72 | 12.92 | 54,119 | +0.10(+0.78%) |
Mar 07, 2016 | 12.66 | 12.92 | 12.66 | 12.82 | 23,476 | +0.06(+0.47%) |
Mar 04, 2016 | 12.74 | 12.78 | 12.71 | 12.76 | 38,949 | +0.27(+2.16%) |
Mar 03, 2016 | 12.30 | 12.53 | 12.30 | 12.49 | 19,234 | +0.61(+5.13%) |
Mar 02, 2016 | 11.75 | 11.88 | 11.72 | 11.88 | 6,566 | +0.02(+0.17%) |
Mar 01, 2016 | 11.73 | 11.89 | 11.70 | 11.86 | 54,503 | +0.40(+3.49%) |
Feb 29, 2016 | 11.46 | 11.60 | 11.45 | 11.46 | 35,612 | -0.23(-2.01%) |
Feb 26, 2016 | 11.80 | 11.82 | 11.67 | 11.70 | 28,018 | +0.05(+0.47%) |
Feb 25, 2016 | 11.67 | 11.70 | 11.58 | 11.64 | 33,192 | +0.09(+0.78%) |
Feb 24, 2016 | 11.36 | 11.55 | 11.36 | 11.55 | 25,607 | -0.28(-2.37%) |
Feb 23, 2016 | 11.93 | 11.93 | 11.78 | 11.83 | 26,810 | -0.45(-3.66%) |
Feb 22, 2016 | 12.09 | 12.29 | 12.09 | 12.28 | 31,185 | +0.08(+0.66%) |
Feb 19, 2016 | 12.02 | 12.20 | 12.00 | 12.20 | 31,824 | +0.25(+2.09%) |
Feb 18, 2016 | 11.84 | 12.14 | 11.77 | 11.95 | 118,786 | +0.85(+7.66%) |
Feb 17, 2016 | 10.95 | 11.16 | 10.95 | 11.10 | 50,427 | +0.05(+0.45%) |
Feb 16, 2016 | 11.00 | 11.05 | 10.89 | 11.05 | 49,899 | +0.00(+0.00%) |
Feb 12, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.36(+3.37%) | |
Feb 11, 2016 | 10.78 | 10.81 | 10.63 | 10.69 | 32,723 | -0.23(-2.11%) |
Feb 10, 2016 | 10.89 | 10.99 | 10.85 | 10.92 | 28,463 | -0.03(-0.23%) |
Feb 09, 2016 | 10.89 | 11.01 | 10.86 | 10.95 | 49,975 | -0.19(-1.66%) |
Feb 08, 2016 | 11.18 | 11.18 | 11.05 | 11.13 | 29,255 | -0.21(-1.85%) |
Feb 05, 2016 | 11.39 | 11.46 | 11.34 | 11.34 | 43,801 | -0.21(-1.82%) |
Feb 04, 2016 | 11.34 | 11.55 | 11.32 | 11.55 | 14,875 | +0.06(+0.52%) |
Feb 03, 2016 | 11.52 | 11.56 | 11.33 | 11.49 | 53,513 | +0.02(+0.17%) |
Feb 02, 2016 | 11.55 | 11.58 | 11.43 | 11.47 | 48,598 | -0.46(-3.90%) |
Feb 01, 2016 | 11.67 | 11.99 | 11.67 | 11.94 | 131,712 | +0.05(+0.46%) |
Jan 29, 2016 | 11.65 | 11.88 | 11.57 | 11.88 | 33,200 | +0.26(+2.24%) |
Jan 28, 2016 | 11.73 | 11.79 | 11.52 | 11.62 | 88,156 | -0.34(-2.84%) |
Jan 27, 2016 | 12.08 | 12.10 | 11.86 | 11.96 | 26,421 | +0.01(+0.08%) |
Jan 26, 2016 | 11.81 | 11.98 | 11.72 | 11.95 | 49,870 | +0.19(+1.66%) |
Jan 25, 2016 | 11.86 | 11.87 | 11.72 | 11.76 | 69,278 | -0.21(-1.71%) |
Jan 22, 2016 | 11.88 | 11.98 | 11.87 | 11.96 | 50,826 | +0.28(+2.40%) |
Jan 21, 2016 | 11.62 | 11.76 | 11.53 | 11.68 | 68,655 | -0.04(-0.34%) |
Jan 20, 2016 | 11.74 | 11.77 | 11.53 | 11.72 | 77,798 | -0.23(-1.92%) |
Jan 19, 2016 | 11.98 | 11.99 | 11.85 | 11.95 | 93,294 | +0.09(+0.76%) |
Jan 15, 2016 | 11.86 | 11.86 | 11.86 | 0 | -0.48(-3.89%) | |
Jan 14, 2016 | 12.15 | 12.39 | 12.08 | 12.34 | 72,395 | +0.26(+2.19%) |
Jan 13, 2016 | 12.22 | 12.26 | 12.04 | 12.08 | 88,348 | +0.07(+0.55%) |
Jan 12, 2016 | 12.06 | 12.11 | 11.88 | 12.01 | 98,584 | -0.27(-2.20%) |
Jan 11, 2016 | 12.11 | 12.28 | 11.96 | 12.28 | 97,746 | +0.15(+1.24%) |
Jan 08, 2016 | 12.23 | 12.28 | 12.04 | 12.13 | 53,117 | -0.10(-0.82%) |
Jan 07, 2016 | 12.07 | 12.28 | 12.07 | 12.23 | 50,193 | -0.24(-1.92%) |
Jan 06, 2016 | 12.39 | 12.52 | 12.37 | 12.47 | 77,784 | -0.14(-1.15%) |
Jan 05, 2016 | 12.54 | 12.64 | 12.50 | 12.62 | 59,866 | +0.12(+0.96%) |
Jan 04, 2016 | 12.43 | 12.54 | 12.36 | 12.49 | 133,347 | -0.25(-1.96%) |
Dec 31, 2015 | 12.74 | 12.74 | 12.74 | 0 | -0.29(-2.22%) | |
Dec 30, 2015 | 13.02 | 13.10 | 12.98 | 13.04 | 30,557 | -0.02(-0.11%) |
Dec 29, 2015 | 13.01 | 13.11 | 12.97 | 13.05 | 31,863 | +0.04(+0.31%) |
Dec 28, 2015 | 12.88 | 13.05 | 12.88 | 13.01 | 77,333 | -0.05(-0.38%) |
Dec 24, 2015 | 13.06 | 13.06 | 13.06 | 0 | +0.16(+1.20%) | |
Dec 23, 2015 | 12.85 | 12.94 | 12.79 | 12.90 | 47,882 | +0.44(+3.57%) |
Dec 22, 2015 | 12.35 | 12.47 | 12.34 | 12.46 | 77,008 | +0.00(+0.00%) |
Dec 21, 2015 | 12.62 | 12.64 | 12.46 | 12.46 | 89,436 | -0.12(-0.99%) |
Dec 18, 2015 | 12.63 | 12.67 | 12.52 | 12.59 | 66,451 | -0.11(-0.87%) |
Dec 17, 2015 | 12.67 | 12.75 | 12.61 | 12.70 | 49,858 | -0.16(-1.24%) |
Dec 16, 2015 | 12.76 | 12.92 | 12.68 | 12.86 | 63,383 | +0.33(+2.63%) |
Dec 15, 2015 | 12.73 | 12.73 | 12.49 | 12.53 | 133,436 | -0.12(-0.91%) |
Dec 14, 2015 | 12.77 | 12.79 | 12.52 | 12.64 | 138,088 | -0.08(-0.63%) |
Dec 11, 2015 | 12.69 | 12.85 | 12.68 | 12.72 | 85,113 | -0.03(-0.24%) |
Dec 10, 2015 | 12.74 | 12.85 | 12.72 | 12.75 | 138,272 | +0.41(+3.32%) |
Dec 09, 2015 | 12.31 | 12.53 | 12.31 | 12.34 | 65,334 | +0.29(+2.41%) |
Dec 08, 2015 | 12.09 | 12.11 | 12.02 | 12.05 | 54,774 | -0.42(-3.37%) |
Dec 07, 2015 | 12.48 | 12.51 | 12.39 | 12.47 | 52,429 | -0.30(-2.35%) |
Dec 04, 2015 | 12.75 | 12.84 | 12.67 | 12.77 | 58,230 | +0.06(+0.47%) |
Dec 03, 2015 | 13.03 | 13.05 | 12.71 | 12.71 | 40,837 | -0.30(-2.31%) |
Dec 02, 2015 | 13.10 | 13.11 | 12.95 | 13.01 | 58,507 | -0.16(-1.21%) |
Dec 01, 2015 | 13.17 | 13.22 | 13.09 | 13.17 | 45,590 | +0.13(+1.00%) |
Nov 30, 2015 | 13.03 | 13.15 | 13.01 | 13.04 | 87,408 | -0.19(-1.44%) |
Nov 27, 2015 | 13.18 | 13.29 | 13.18 | 13.23 | 28,467 | +0.25(+1.93%) |
Nov 25, 2015 | 12.98 | 12.98 | 12.98 | 0 | +0.27(+2.12%) | |
Nov 24, 2015 | 12.70 | 12.75 | 12.64 | 12.71 | 64,455 | +0.01(+0.08%) |
Nov 23, 2015 | 12.87 | 12.70 | 12.70 | 80,470 | -0.22(-1.70%) | |
Nov 20, 2015 | 13.03 | 13.05 | 12.88 | 12.92 | 40,596 | -0.04(-0.31%) |
Nov 19, 2015 | 13.00 | 13.05 | 12.96 | 12.96 | 32,950 | +0.03(+0.23%) |
Nov 18, 2015 | 12.79 | 12.93 | 12.76 | 12.93 | 67,680 | +0.14(+1.09%) |
Nov 17, 2015 | 12.77 | 12.91 | 12.74 | 12.79 | 75,300 | +0.05(+0.39%) |
Nov 16, 2015 | 12.57 | 12.76 | 12.57 | 12.74 | 47,595 | +0.11(+0.83%) |
Nov 13, 2015 | 12.71 | 12.72 | 12.59 | 12.63 | 73,632 | -0.05(-0.43%) |
Nov 12, 2015 | 12.69 | 12.80 | 12.69 | 12.69 | 36,969 | -0.29(-2.23%) |
Nov 11, 2015 | 13.13 | 13.16 | 12.96 | 12.98 | 30,895 | +0.05(+0.39%) |
Nov 10, 2015 | 13.00 | 13.02 | 12.90 | 12.93 | 78,742 | -0.15(-1.15%) |
Nov 09, 2015 | 13.10 | 13.13 | 13.02 | 13.08 | 67,523 | -0.43(-3.15%) |
Nov 06, 2015 | 13.59 | 13.59 | 13.42 | 13.51 | 19,518 | -0.30(-2.21%) |
Nov 05, 2015 | 13.93 | 13.78 | 13.81 | 84,018 | -0.34(-2.40%) | |
Nov 04, 2015 | 14.28 | 14.31 | 14.11 | 14.15 | 572,524 | +0.51(+3.74%) |
Nov 03, 2015 | 13.91 | 13.95 | 13.24 | 13.64 | 174,341 | -0.31(-2.22%) |
Nov 02, 2015 | 14.00 | 14.06 | 13.92 | 13.95 | 156,958 | +0.23(+1.68%) |
Oct 30, 2015 | 13.82 | 13.96 | 13.71 | 13.72 | 1,728,680 | -0.02(-0.15%) |
Oct 29, 2015 | 13.99 | 14.15 | 13.74 | 13.74 | 97,802 | -0.20(-1.43%) |
Oct 28, 2015 | 13.86 | 14.04 | 13.84 | 13.94 | 35,697 | +0.14(+1.01%) |
Oct 27, 2015 | 13.84 | 13.92 | 13.79 | 13.80 | 34,317 | -0.38(-2.68%) |
Oct 26, 2015 | 14.34 | 14.34 | 14.14 | 14.18 | 506,097 | -0.14(-0.98%) |
Oct 23, 2015 | 14.41 | 14.42 | 14.29 | 14.32 | 24,384 | -0.08(-0.59%) |
Oct 22, 2015 | 14.32 | 14.47 | 14.32 | 14.40 | 19,251 | +0.01(+0.10%) |
Oct 21, 2015 | 14.49 | 14.51 | 14.31 | 14.39 | 24,329 | -0.35(-2.37%) |
Oct 20, 2015 | 14.74 | 14.80 | 14.62 | 14.74 | 200,094 | +0.10(+0.68%) |
Oct 19, 2015 | 14.53 | 14.79 | 14.53 | 14.64 | 19,243 | -0.08(-0.54%) |
Oct 16, 2015 | 14.63 | 14.79 | 14.63 | 14.72 | 46,479 | -0.02(-0.14%) |
Oct 15, 2015 | 14.68 | 14.85 | 14.57 | 14.74 | 35,965 | +0.13(+0.89%) |
Oct 14, 2015 | 14.31 | 14.61 | 14.31 | 14.61 | 38,944 | +0.42(+2.96%) |
Oct 13, 2015 | 14.20 | 14.36 | 14.03 | 14.19 | 83,981 | -0.52(-3.54%) |
Oct 12, 2015 | 14.76 | 14.76 | 14.55 | 14.71 | 62,156 | -0.19(-1.28%) |
Oct 09, 2015 | 15.04 | 15.04 | 14.82 | 14.90 | 76,979 | -0.05(-0.33%) |
Oct 08, 2015 | 14.53 | 14.95 | 14.53 | 14.95 | 43,473 | +0.45(+3.10%) |
Oct 07, 2015 | 14.48 | 14.58 | 14.46 | 14.50 | 46,487 | +0.49(+3.53%) |
Oct 06, 2015 | 13.80 | 14.17 | 13.80 | 14.01 | 106,147 | -0.04(-0.32%) |
Oct 05, 2015 | 13.82 | 14.11 | 13.82 | 14.05 | 91,281 | +0.20(+1.44%) |
Oct 02, 2015 | 13.69 | 13.89 | 13.47 | 13.85 | 151,454 | +0.30(+2.21%) |
Oct 01, 2015 | 13.55 | 13.64 | 13.40 | 13.55 | 111,143 | -0.11(-0.81%) |
Sep 30, 2015 | 13.91 | 13.91 | 13.49 | 13.66 | 35,819 | +0.19(+1.41%) |
Sep 29, 2015 | 13.46 | 13.51 | 13.42 | 13.47 | 96,735 | +0.17(+1.28%) |
Sep 28, 2015 | 13.38 | 13.43 | 13.25 | 13.30 | 27,953 | -0.17(-1.26%) |
Sep 25, 2015 | 13.55 | 13.59 | 13.42 | 13.47 | 36,357 | +0.02(+0.15%) |
Sep 24, 2015 | 13.45 | 13.54 | 13.37 | 13.45 | 39,822 | -0.11(-0.81%) |
Sep 23, 2015 | 13.72 | 13.72 | 13.52 | 13.56 | 23,631 | -0.09(-0.66%) |
Sep 22, 2015 | 13.79 | 13.80 | 13.56 | 13.65 | 49,574 | -0.32(-2.33%) |
Sep 21, 2015 | 14.19 | 14.19 | 13.94 | 13.97 | 21,715 | -0.21(-1.45%) |
Sep 18, 2015 | 14.20 | 14.31 | 14.10 | 14.18 | 35,858 | -0.25(-1.73%) |
Sep 17, 2015 | 14.43 | 14.61 | 14.30 | 14.43 | 137,686 | -0.12(-0.82%) |
Sep 16, 2015 | 14.54 | 14.56 | 14.39 | 14.55 | 123,010 | +0.50(+3.56%) |
Sep 15, 2015 | 14.10 | 14.14 | 13.99 | 14.05 | 249,296 | +0.11(+0.75%) |
Sep 14, 2015 | 14.01 | 14.06 | 13.91 | 13.95 | 61,414 | -0.24(-1.73%) |
Sep 11, 2015 | 14.22 | 14.22 | 14.10 | 14.19 | 47,843 | -0.12(-0.84%) |
Sep 10, 2015 | 14.48 | 14.51 | 14.26 | 14.31 | 63,851 | -0.17(-1.21%) |
Sep 09, 2015 | 14.73 | 14.82 | 14.48 | 14.48 | 75,244 | -0.03(-0.17%) |
Sep 08, 2015 | 14.60 | 14.60 | 14.43 | 14.51 | 153,002 | +0.40(+2.83%) |
Sep 04, 2015 | 14.11 | 14.11 | 14.11 | 0 | -0.30(-2.08%) | |
Sep 03, 2015 | 14.45 | 14.52 | 14.38 | 14.41 | 215,003 | -0.02(-0.14%) |
Sep 02, 2015 | 14.63 | 14.63 | 14.40 | 14.43 | 111,355 | +0.16(+1.12%) |