Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.02 | 13.02 | 12.69 | 12.81 | 435,460 | -0.21(-1.63%) |
Apr 28, 2016 | 13.26 | 13.36 | 13.02 | 13.03 | 427,832 | -0.38(-2.81%) |
Apr 27, 2016 | 13.29 | 13.49 | 13.10 | 13.40 | 588,658 | +0.13(+0.94%) |
Apr 26, 2016 | 13.26 | 13.61 | 13.17 | 13.28 | 1,443,022 | +0.07(+0.51%) |
Apr 25, 2016 | 13.15 | 13.26 | 13.10 | 13.21 | 394,872 | +0.02(+0.15%) |
Apr 22, 2016 | 13.04 | 13.26 | 12.92 | 13.19 | 343,338 | +0.15(+1.18%) |
Apr 21, 2016 | 13.05 | 13.11 | 12.97 | 13.04 | 353,986 | +0.00(+0.04%) |
Apr 20, 2016 | 13.08 | 13.16 | 12.96 | 13.03 | 190,485 | -0.13(-0.99%) |
Apr 19, 2016 | 13.17 | 13.26 | 12.91 | 13.16 | 330,446 | -0.03(-0.22%) |
Apr 18, 2016 | 12.99 | 13.20 | 12.53 | 13.19 | 275,865 | +0.13(+0.96%) |
Apr 15, 2016 | 13.00 | 13.14 | 12.99 | 13.07 | 264,340 | -0.01(-0.07%) |
Apr 14, 2016 | 12.95 | 13.10 | 12.80 | 13.07 | 430,273 | +0.04(+0.30%) |
Apr 13, 2016 | 12.76 | 13.12 | 12.57 | 13.04 | 440,411 | +0.32(+2.50%) |
Apr 12, 2016 | 12.76 | 12.91 | 12.63 | 12.72 | 387,700 | -0.05(-0.38%) |
Apr 11, 2016 | 12.63 | 12.82 | 12.58 | 12.77 | 321,175 | +0.18(+1.46%) |
Apr 08, 2016 | 12.71 | 12.76 | 12.53 | 12.58 | 295,914 | -0.02(-0.15%) |
Apr 07, 2016 | 12.75 | 12.75 | 12.47 | 12.60 | 494,680 | -0.21(-1.66%) |
Apr 06, 2016 | 12.73 | 12.84 | 12.54 | 12.81 | 243,400 | +0.12(+0.91%) |
Apr 05, 2016 | 12.74 | 12.85 | 12.66 | 12.70 | 381,719 | -0.09(-0.68%) |
Apr 04, 2016 | 12.91 | 12.93 | 12.79 | 12.79 | 312,561 | -0.19(-1.49%) |
Apr 01, 2016 | 13.02 | 13.21 | 12.89 | 12.98 | 420,865 | -0.15(-1.17%) |
Mar 31, 2016 | 13.06 | 13.20 | 12.99 | 13.13 | 276,858 | +0.05(+0.37%) |
Mar 30, 2016 | 13.04 | 13.16 | 12.94 | 13.08 | 379,150 | +0.08(+0.59%) |
Mar 29, 2016 | 12.32 | 13.05 | 12.32 | 13.01 | 428,338 | +0.63(+5.06%) |
Mar 28, 2016 | 12.57 | 12.57 | 12.33 | 12.38 | 184,716 | -0.14(-1.15%) |
Mar 24, 2016 | 12.55 | 12.53 | 12.53 | 12.53 | 251,187 | -0.11(-0.84%) |
Mar 23, 2016 | 12.80 | 12.90 | 12.61 | 12.63 | 588,527 | -0.19(-1.50%) |
Mar 22, 2016 | 12.69 | 12.88 | 12.64 | 12.82 | 451,798 | +0.05(+0.38%) |
Mar 21, 2016 | 12.61 | 12.91 | 12.55 | 12.78 | 658,396 | +0.16(+1.30%) |
Mar 18, 2016 | 12.67 | 12.82 | 12.61 | 12.61 | 700,637 | +0.02(+0.15%) |
Mar 17, 2016 | 12.20 | 12.64 | 12.20 | 12.59 | 294,446 | +0.32(+2.59%) |
Mar 16, 2016 | 12.19 | 12.33 | 12.15 | 12.27 | 290,005 | +0.09(+0.71%) |
Mar 15, 2016 | 12.25 | 12.31 | 12.11 | 12.19 | 263,801 | -0.15(-1.25%) |
Mar 14, 2016 | 12.39 | 12.51 | 11.32 | 12.34 | 313,986 | -0.12(-0.93%) |
Mar 11, 2016 | 12.35 | 12.49 | 12.33 | 12.46 | 398,558 | +0.19(+1.57%) |
Mar 10, 2016 | 12.37 | 12.52 | 12.18 | 12.26 | 294,521 | -0.09(-0.70%) |
Mar 09, 2016 | 12.26 | 12.41 | 12.26 | 12.35 | 360,202 | +0.18(+1.51%) |
Mar 08, 2016 | 12.44 | 12.46 | 12.14 | 12.17 | 394,087 | -0.32(-2.55%) |
Mar 07, 2016 | 12.49 | 12.64 | 12.42 | 12.49 | 401,497 | -0.03(-0.23%) |
Mar 04, 2016 | 12.37 | 12.53 | 12.26 | 12.52 | 415,747 | +0.20(+1.64%) |
Mar 03, 2016 | 12.10 | 12.48 | 12.01 | 12.31 | 742,287 | +0.13(+1.11%) |
Mar 02, 2016 | 12.07 | 12.31 | 11.92 | 12.18 | 440,178 | +0.08(+0.64%) |
Mar 01, 2016 | 12.00 | 12.18 | 11.94 | 12.10 | 424,033 | +0.18(+1.54%) |
Feb 29, 2016 | 11.98 | 12.22 | 11.78 | 11.92 | 635,005 | +0.00(+0.00%) |
Feb 26, 2016 | 11.89 | 12.04 | 11.75 | 11.92 | 358,140 | +0.10(+0.82%) |
Feb 25, 2016 | 11.77 | 11.83 | 11.75 | 11.82 | 371,824 | +0.06(+0.49%) |
Feb 24, 2016 | 11.47 | 11.80 | 11.44 | 11.76 | 503,382 | +0.12(+0.99%) |
Feb 23, 2016 | 11.68 | 11.80 | 11.61 | 11.65 | 501,106 | -0.04(-0.33%) |
Feb 22, 2016 | 11.77 | 11.99 | 11.67 | 11.69 | 434,765 | +0.01(+0.08%) |
Feb 19, 2016 | 11.66 | 11.86 | 11.09 | 11.68 | 468,366 | -0.01(-0.08%) |
Feb 18, 2016 | 11.58 | 11.83 | 11.53 | 11.69 | 704,147 | +0.11(+0.92%) |
Feb 17, 2016 | 11.65 | 11.72 | 11.26 | 11.58 | 686,123 | +0.01(+0.08%) |
Feb 16, 2016 | 11.43 | 11.64 | 11.29 | 11.57 | 471,216 | +0.34(+3.00%) |
Feb 12, 2016 | 11.28 | 11.23 | 11.23 | 11.23 | 592,810 | +0.12(+1.04%) |
Feb 11, 2016 | 10.88 | 11.24 | 10.72 | 11.12 | 1,107,233 | +0.01(+0.09%) |
Feb 10, 2016 | 11.21 | 11.54 | 10.99 | 11.11 | 705,140 | -0.17(-1.54%) |
Feb 09, 2016 | 11.58 | 12.12 | 11.02 | 11.28 | 1,237,119 | +0.44(+4.09%) |
Feb 08, 2016 | 10.47 | 11.02 | 10.47 | 10.84 | 865,602 | +0.16(+1.54%) |
Feb 05, 2016 | 11.01 | 11.01 | 10.65 | 10.67 | 533,388 | -0.41(-3.74%) |
Feb 04, 2016 | 11.01 | 11.28 | 10.69 | 11.09 | 601,659 | +0.07(+0.61%) |
Feb 03, 2016 | 10.91 | 11.10 | 10.50 | 11.02 | 689,124 | +0.31(+2.88%) |
Feb 02, 2016 | 10.85 | 10.85 | 10.64 | 10.71 | 444,507 | -0.28(-2.54%) |
Feb 01, 2016 | 11.14 | 11.20 | 10.79 | 10.99 | 917,106 | -0.25(-2.23%) |
Jan 29, 2016 | 10.74 | 11.26 | 10.74 | 11.24 | 699,227 | +0.53(+4.95%) |
Jan 28, 2016 | 10.96 | 10.96 | 10.68 | 10.71 | 311,053 | -0.10(-0.89%) |
Jan 27, 2016 | 11.11 | 11.11 | 10.80 | 10.81 | 581,810 | -0.14(-1.32%) |
Jan 26, 2016 | 10.78 | 11.02 | 10.51 | 10.95 | 487,393 | +0.22(+2.07%) |
Jan 25, 2016 | 11.22 | 11.27 | 10.70 | 10.73 | 909,458 | -0.05(-0.45%) |
Jan 22, 2016 | 10.38 | 10.82 | 10.22 | 10.78 | 704,302 | +0.56(+5.47%) |
Jan 21, 2016 | 10.42 | 10.54 | 10.09 | 10.22 | 712,247 | -0.14(-1.40%) |
Jan 20, 2016 | 10.12 | 10.52 | 9.999 | 10.37 | 947,027 | +0.13(+1.22%) |
Jan 19, 2016 | 10.66 | 10.66 | 10.14 | 10.24 | 796,508 | -0.26(-2.48%) |
Jan 15, 2016 | 10.53 | 10.50 | 10.50 | 10.50 | 716,952 | -0.36(-3.29%) |
Jan 14, 2016 | 10.69 | 11.03 | 10.48 | 10.86 | 793,063 | +0.27(+2.55%) |
Jan 13, 2016 | 11.02 | 11.19 | 10.55 | 10.59 | 673,660 | -0.42(-3.85%) |
Jan 12, 2016 | 11.28 | 11.34 | 10.89 | 11.01 | 770,303 | -0.17(-1.55%) |
Jan 11, 2016 | 11.12 | 11.25 | 11.00 | 11.19 | 946,997 | +0.13(+1.22%) |
Jan 08, 2016 | 11.38 | 11.54 | 11.01 | 11.05 | 1,100,674 | -0.33(-2.88%) |
Jan 07, 2016 | 11.71 | 11.85 | 11.36 | 11.38 | 721,665 | -0.58(-4.84%) |
Jan 06, 2016 | 12.08 | 12.16 | 11.92 | 11.96 | 344,690 | -0.35(-2.82%) |
Jan 05, 2016 | 12.35 | 13.31 | 12.17 | 12.30 | 331,577 | -0.02(-0.16%) |
Jan 04, 2016 | 12.54 | 13.31 | 12.28 | 12.32 | 591,905 | -0.47(-3.69%) |
Dec 31, 2015 | 13.03 | 12.80 | 12.80 | 12.80 | 370,143 | -0.26(-1.99%) |
Dec 30, 2015 | 13.31 | 13.31 | 13.05 | 13.06 | 201,176 | -0.21(-1.60%) |
Dec 29, 2015 | 13.31 | 13.32 | 13.16 | 13.27 | 240,969 | +0.07(+0.51%) |
Dec 28, 2015 | 13.20 | 13.26 | 12.99 | 13.20 | 168,696 | -0.03(-0.22%) |
Dec 24, 2015 | 13.30 | 13.23 | 13.23 | 13.23 | 159,299 | -0.05(-0.36%) |
Dec 23, 2015 | 13.29 | 13.34 | 12.69 | 13.28 | 381,261 | +0.01(+0.07%) |
Dec 22, 2015 | 13.12 | 13.28 | 12.96 | 13.27 | 322,122 | +0.17(+1.33%) |
Dec 21, 2015 | 12.82 | 13.11 | 12.63 | 13.09 | 380,417 | +0.36(+2.80%) |
Dec 18, 2015 | 13.05 | 13.07 | 12.58 | 12.74 | 886,199 | -0.38(-2.87%) |
Dec 17, 2015 | 13.31 | 13.34 | 13.06 | 13.11 | 333,884 | -0.13(-1.02%) |
Dec 16, 2015 | 13.09 | 13.27 | 13.02 | 13.25 | 430,332 | +0.26(+2.00%) |
Dec 15, 2015 | 12.67 | 12.99 | 12.59 | 12.99 | 397,150 | +0.41(+3.30%) |
Dec 14, 2015 | 12.73 | 12.83 | 12.52 | 12.57 | 404,871 | -0.14(-1.14%) |
Dec 11, 2015 | 12.78 | 13.01 | 12.72 | 12.72 | 375,238 | -0.38(-2.87%) |
Dec 10, 2015 | 13.01 | 13.16 | 12.98 | 13.09 | 322,326 | +0.09(+0.67%) |
Dec 09, 2015 | 12.85 | 13.05 | 12.79 | 13.01 | 475,150 | +0.14(+1.12%) |
Dec 08, 2015 | 12.80 | 13.01 | 12.63 | 12.86 | 263,967 | -0.08(-0.60%) |
Dec 07, 2015 | 13.15 | 13.17 | 12.90 | 12.94 | 363,969 | -0.25(-1.90%) |
Dec 04, 2015 | 12.82 | 13.27 | 12.79 | 13.19 | 395,271 | +0.38(+2.93%) |
Dec 03, 2015 | 13.26 | 13.35 | 12.80 | 12.81 | 488,549 | -0.42(-3.20%) |
Dec 02, 2015 | 13.24 | 13.30 | 13.12 | 13.24 | 378,056 | +0.03(+0.22%) |
Dec 01, 2015 | 13.16 | 13.28 | 13.07 | 13.21 | 923,952 | +0.08(+0.59%) |
Nov 30, 2015 | 13.07 | 13.20 | 13.02 | 13.13 | 421,953 | +0.04(+0.29%) |
Nov 27, 2015 | 13.06 | 13.17 | 13.01 | 13.09 | 157,782 | +0.04(+0.30%) |
Nov 25, 2015 | 12.79 | 13.06 | 13.06 | 13.06 | 372,736 | +0.26(+2.03%) |
Nov 24, 2015 | 12.62 | 12.81 | 12.56 | 12.80 | 458,713 | +0.16(+1.30%) |
Nov 23, 2015 | 12.67 | 12.84 | 12.30 | 12.63 | 447,787 | -0.09(-0.68%) |
Nov 20, 2015 | 12.73 | 12.83 | 12.63 | 12.72 | 414,122 | +0.08(+0.61%) |
Nov 19, 2015 | 12.56 | 12.66 | 12.43 | 12.64 | 313,404 | +0.06(+0.46%) |
Nov 18, 2015 | 12.36 | 12.60 | 12.24 | 12.58 | 343,445 | +0.30(+2.43%) |
Nov 17, 2015 | 12.38 | 12.49 | 12.25 | 12.28 | 356,442 | -0.07(-0.55%) |
Nov 16, 2015 | 12.15 | 12.37 | 12.11 | 12.35 | 305,072 | +0.19(+1.59%) |
Nov 13, 2015 | 12.05 | 12.44 | 12.05 | 12.16 | 488,628 | +0.00(+0.00%) |
Nov 12, 2015 | 12.48 | 12.57 | 12.15 | 12.16 | 345,083 | -0.43(-3.45%) |
Nov 11, 2015 | 12.64 | 12.73 | 12.55 | 12.59 | 451,136 | -0.01(-0.08%) |
Nov 10, 2015 | 12.63 | 12.77 | 12.53 | 12.60 | 326,949 | -0.10(-0.76%) |
Nov 09, 2015 | 12.61 | 12.85 | 12.54 | 12.70 | 608,439 | +0.09(+0.69%) |
Nov 06, 2015 | 12.48 | 12.66 | 12.40 | 12.61 | 474,120 | +0.08(+0.62%) |
Nov 05, 2015 | 12.53 | 12.64 | 12.39 | 12.53 | 288,150 | -0.03(-0.23%) |
Nov 04, 2015 | 12.57 | 12.66 | 12.45 | 12.56 | 596,498 | +0.00(+0.00%) |
Nov 03, 2015 | 12.36 | 12.61 | 12.31 | 12.56 | 663,725 | +0.13(+1.01%) |
Nov 02, 2015 | 12.36 | 12.52 | 12.26 | 12.44 | 877,487 | +0.07(+0.55%) |
Oct 30, 2015 | 12.31 | 12.40 | 12.20 | 12.37 | 465,177 | +0.10(+0.79%) |
Oct 29, 2015 | 12.33 | 12.37 | 12.16 | 12.27 | 294,366 | -0.14(-1.17%) |
Oct 28, 2015 | 11.99 | 12.48 | 11.95 | 12.42 | 700,748 | +0.49(+4.12%) |
Oct 27, 2015 | 12.06 | 12.21 | 11.92 | 11.93 | 825,266 | -0.23(-1.90%) |
Oct 26, 2015 | 12.29 | 13.13 | 12.11 | 12.16 | 1,161,313 | -0.20(-1.64%) |
Oct 23, 2015 | 12.45 | 12.55 | 12.13 | 12.36 | 1,152,830 | -0.13(-1.00%) |
Oct 22, 2015 | 13.56 | 13.57 | 12.13 | 12.49 | 1,567,937 | -0.91(-6.77%) |
Oct 21, 2015 | 13.50 | 13.81 | 13.38 | 13.39 | 1,294,995 | -0.13(-0.93%) |
Oct 20, 2015 | 13.45 | 13.52 | 13.31 | 13.52 | 688,215 | +0.06(+0.43%) |
Oct 19, 2015 | 13.38 | 13.51 | 13.29 | 13.46 | 513,345 | +0.01(+0.07%) |
Oct 16, 2015 | 13.50 | 13.50 | 12.64 | 13.45 | 331,660 | -0.04(-0.29%) |
Oct 15, 2015 | 13.35 | 13.50 | 13.25 | 13.49 | 315,963 | +0.17(+1.30%) |
Oct 14, 2015 | 13.18 | 13.49 | 13.15 | 13.32 | 298,961 | +0.13(+0.95%) |
Oct 13, 2015 | 13.26 | 13.42 | 13.10 | 13.19 | 378,737 | -0.13(-1.01%) |
Oct 12, 2015 | 13.45 | 13.45 | 13.07 | 13.33 | 236,779 | -0.10(-0.72%) |
Oct 09, 2015 | 13.29 | 13.46 | 13.21 | 13.42 | 534,114 | +0.08(+0.58%) |
Oct 08, 2015 | 13.31 | 13.40 | 13.23 | 13.34 | 676,804 | -0.04(-0.29%) |
Oct 07, 2015 | 13.29 | 13.48 | 13.16 | 13.38 | 860,562 | +0.11(+0.80%) |
Oct 06, 2015 | 13.24 | 13.31 | 13.07 | 13.28 | 1,002,700 | +0.04(+0.29%) |
Oct 05, 2015 | 12.90 | 13.25 | 12.86 | 13.24 | 574,459 | +0.41(+3.23%) |
Oct 02, 2015 | 12.40 | 12.83 | 12.25 | 12.82 | 388,890 | +0.31(+2.46%) |
Oct 01, 2015 | 12.74 | 12.78 | 12.21 | 12.52 | 584,859 | -0.20(-1.59%) |
Sep 30, 2015 | 12.61 | 12.82 | 12.59 | 12.72 | 746,160 | +0.22(+1.77%) |
Sep 29, 2015 | 12.41 | 12.55 | 12.37 | 12.50 | 583,311 | +0.08(+0.62%) |
Sep 28, 2015 | 12.41 | 12.51 | 12.38 | 12.42 | 447,889 | -0.05(-0.39%) |
Sep 25, 2015 | 12.77 | 12.77 | 12.41 | 12.47 | 500,153 | -0.12(-0.92%) |
Sep 24, 2015 | 12.49 | 12.60 | 12.17 | 12.58 | 1,005,776 | -0.06(-0.50%) |
Sep 23, 2015 | 12.78 | 12.82 | 12.57 | 12.65 | 497,879 | -0.17(-1.32%) |
Sep 22, 2015 | 12.94 | 12.96 | 12.78 | 12.81 | 372,613 | -0.29(-2.21%) |
Sep 21, 2015 | 13.13 | 13.21 | 13.02 | 13.10 | 347,789 | +0.05(+0.37%) |
Sep 18, 2015 | 13.06 | 13.23 | 12.98 | 13.06 | 774,144 | -0.22(-1.67%) |
Sep 17, 2015 | 13.21 | 13.43 | 13.16 | 13.28 | 380,575 | +0.02(+0.15%) |
Sep 16, 2015 | 13.25 | 13.30 | 13.15 | 13.26 | 312,962 | +0.02(+0.15%) |
Sep 15, 2015 | 13.04 | 13.25 | 13.04 | 13.24 | 339,395 | +0.25(+1.93%) |
Sep 14, 2015 | 12.97 | 13.03 | 12.82 | 12.99 | 470,193 | +0.04(+0.30%) |
Sep 11, 2015 | 12.99 | 13.03 | 12.78 | 12.95 | 480,846 | -0.11(-0.81%) |
Sep 10, 2015 | 13.14 | 13.31 | 13.03 | 13.06 | 408,584 | -0.11(-0.81%) |
Sep 09, 2015 | 13.29 | 13.42 | 13.10 | 13.16 | 530,083 | -0.10(-0.73%) |
Sep 08, 2015 | 13.03 | 13.32 | 12.91 | 13.26 | 705,203 | +0.40(+3.07%) |
Sep 04, 2015 | 12.89 | 12.86 | 12.86 | 12.86 | 307,191 | -0.21(-1.62%) |
Sep 03, 2015 | 13.02 | 13.31 | 13.02 | 13.07 | 495,776 | +0.11(+0.82%) |
Sep 02, 2015 | 13.02 | 13.02 | 12.79 | 12.97 | 401,391 | +0.13(+0.98%) |
Sep 01, 2015 | 13.02 | 13.19 | 12.80 | 12.84 | 860,252 | -0.40(-2.99%) |
Aug 31, 2015 | 13.21 | 13.29 | 13.12 | 13.24 | 763,549 | +0.03(+0.22%) |
Aug 28, 2015 | 13.05 | 13.26 | 13.05 | 13.21 | 725,142 | +0.02(+0.15%) |
Aug 27, 2015 | 13.13 | 13.34 | 12.98 | 13.19 | 762,306 | +0.20(+1.56%) |
Aug 26, 2015 | 12.87 | 13.05 | 12.66 | 12.99 | 719,142 | +0.38(+2.98%) |
Aug 25, 2015 | 13.14 | 13.14 | 12.59 | 12.61 | 674,153 | -0.17(-1.36%) |
Aug 24, 2015 | 12.57 | 13.29 | 12.54 | 12.79 | 1,146,831 | -0.44(-3.35%) |
Aug 21, 2015 | 13.10 | 13.56 | 13.08 | 13.23 | 479,900 | -0.10(-0.72%) |
Aug 20, 2015 | 13.70 | 13.87 | 13.31 | 13.33 | 449,354 | -0.49(-3.56%) |
Aug 19, 2015 | 13.88 | 14.04 | 13.77 | 13.82 | 548,635 | -0.13(-0.97%) |
Aug 18, 2015 | 14.19 | 14.22 | 13.93 | 13.95 | 549,960 | -0.23(-1.63%) |
Aug 17, 2015 | 13.86 | 14.23 | 13.81 | 14.18 | 660,888 | +0.25(+1.80%) |
Aug 14, 2015 | 13.87 | 13.99 | 13.75 | 13.93 | 506,342 | +0.01(+0.07%) |
Aug 13, 2015 | 14.13 | 14.25 | 13.89 | 13.92 | 407,358 | -0.23(-1.64%) |
Aug 12, 2015 | 14.11 | 14.25 | 13.97 | 14.15 | 699,733 | -0.02(-0.14%) |
Aug 11, 2015 | 14.07 | 14.25 | 14.03 | 14.17 | 833,770 | -0.05(-0.34%) |
Aug 10, 2015 | 14.28 | 14.36 | 14.17 | 14.22 | 1,094,731 | +0.07(+0.48%) |
Aug 07, 2015 | 14.07 | 14.25 | 14.06 | 14.15 | 425,284 | -0.04(-0.27%) |
Aug 06, 2015 | 14.21 | 14.24 | 13.98 | 14.19 | 913,347 | +0.05(+0.34%) |
Aug 05, 2015 | 14.10 | 14.27 | 14.09 | 14.15 | 904,216 | +0.16(+1.17%) |
Aug 04, 2015 | 14.22 | 14.28 | 13.96 | 13.98 | 987,108 | -0.20(-1.43%) |
Aug 03, 2015 | 14.34 | 14.34 | 14.02 | 14.18 | 948,878 | -0.10(-0.71%) |
Jul 31, 2015 | 14.27 | 14.66 | 14.11 | 14.28 | 1,380,436 | +0.08(+0.58%) |
Jul 30, 2015 | 13.40 | 14.53 | 12.69 | 14.20 | 2,161,411 | +1.27(+9.84%) |
Jul 29, 2015 | 12.80 | 12.98 | 12.66 | 12.93 | 687,305 | +0.13(+1.06%) |
Jul 28, 2015 | 12.72 | 12.80 | 12.51 | 12.80 | 832,579 | +0.07(+0.53%) |
Jul 27, 2015 | 12.54 | 12.83 | 12.49 | 12.73 | 388,274 | -0.01(-0.08%) |
Jul 24, 2015 | 12.85 | 13.07 | 12.69 | 12.74 | 859,819 | -0.15(-1.20%) |
Jul 23, 2015 | 13.08 | 13.22 | 12.80 | 12.89 | 1,171,286 | -0.13(-0.96%) |
Jul 22, 2015 | 13.01 | 13.08 | 12.80 | 13.02 | 885,053 | -0.12(-0.88%) |
Jul 21, 2015 | 13.21 | 13.40 | 13.09 | 13.13 | 613,663 | -0.12(-0.87%) |
Jul 20, 2015 | 13.51 | 13.59 | 13.20 | 13.25 | 554,778 | -0.20(-1.51%) |
Jul 17, 2015 | 13.68 | 13.73 | 13.29 | 13.45 | 562,864 | -0.21(-1.55%) |
Jul 16, 2015 | 13.78 | 13.83 | 13.47 | 13.66 | 935,994 | -0.06(-0.42%) |
Jul 15, 2015 | 13.81 | 13.86 | 13.57 | 13.72 | 1,289,400 | +0.32(+2.37%) |
Jul 14, 2015 | 13.40 | 13.42 | 13.30 | 13.40 | 401,512 | +0.00(+0.00%) |
Jul 13, 2015 | 13.37 | 13.43 | 13.16 | 13.40 | 647,396 | +0.14(+1.09%) |
Jul 10, 2015 | 13.18 | 13.31 | 13.00 | 13.26 | 986,620 | +0.17(+1.33%) |
Jul 09, 2015 | 13.19 | 13.22 | 12.98 | 13.08 | 653,790 | +0.03(+0.22%) |
Jul 08, 2015 | 13.09 | 13.13 | 12.91 | 13.06 | 672,439 | -0.20(-1.53%) |
Jul 07, 2015 | 13.33 | 13.42 | 12.89 | 13.26 | 795,836 | -0.10(-0.72%) |
Jul 06, 2015 | 13.39 | 13.49 | 13.16 | 13.35 | 857,537 | -0.16(-1.21%) |
Jul 02, 2015 | 13.70 | 13.52 | 13.52 | 13.52 | 755,325 | -0.18(-1.34%) |
Jul 01, 2015 | 13.65 | 13.94 | 12.91 | 13.70 | 2,820,202 | -0.35(-2.47%) |
Jun 30, 2015 | 14.15 | 14.17 | 13.98 | 14.05 | 738,970 | +0.03(+0.21%) |
Jun 29, 2015 | 14.21 | 14.27 | 13.98 | 14.02 | 899,340 | -0.30(-2.09%) |
Jun 26, 2015 | 14.46 | 14.50 | 14.21 | 14.32 | 1,541,132 | -0.16(-1.13%) |
Jun 25, 2015 | 14.42 | 14.57 | 14.38 | 14.48 | 892,580 | +0.11(+0.74%) |
Jun 24, 2015 | 14.32 | 14.50 | 14.22 | 14.38 | 1,148,235 | +0.05(+0.34%) |
Jun 23, 2015 | 14.21 | 14.34 | 14.14 | 14.33 | 610,143 | +0.13(+0.95%) |
Jun 22, 2015 | 14.19 | 14.26 | 14.09 | 14.19 | 396,745 | +0.08(+0.55%) |
Jun 19, 2015 | 14.36 | 14.36 | 14.01 | 14.12 | 747,886 | -0.19(-1.35%) |
Jun 18, 2015 | 14.23 | 14.46 | 14.16 | 14.31 | 583,685 | +0.12(+0.82%) |
Jun 17, 2015 | 14.17 | 14.34 | 14.10 | 14.19 | 685,004 | +0.03(+0.20%) |
Jun 16, 2015 | 13.89 | 14.24 | 13.82 | 14.16 | 634,691 | +0.26(+1.87%) |
Jun 15, 2015 | 13.70 | 13.96 | 13.51 | 13.90 | 565,297 | +0.06(+0.42%) |
Jun 12, 2015 | 13.94 | 14.01 | 13.82 | 13.85 | 443,839 | -0.11(-0.76%) |
Jun 11, 2015 | 14.05 | 14.05 | 13.85 | 13.95 | 561,412 | -0.09(-0.62%) |
Jun 10, 2015 | 13.85 | 14.07 | 13.83 | 14.04 | 498,317 | +0.28(+2.03%) |
Jun 09, 2015 | 13.75 | 13.80 | 13.61 | 13.76 | 418,948 | +0.01(+0.07%) |
Jun 08, 2015 | 13.94 | 13.98 | 13.67 | 13.75 | 698,943 | -0.25(-1.76%) |
Jun 05, 2015 | 13.84 | 14.05 | 13.65 | 14.00 | 903,660 | +0.17(+1.22%) |
Jun 04, 2015 | 13.69 | 13.88 | 13.69 | 13.83 | 520,035 | +0.01(+0.07%) |
Jun 03, 2015 | 13.70 | 13.83 | 13.58 | 13.82 | 704,935 | +0.18(+1.34%) |
Jun 02, 2015 | 13.88 | 13.88 | 13.61 | 13.63 | 1,274,312 | -0.29(-2.08%) |
Jun 01, 2015 | 13.52 | 13.98 | 13.42 | 13.92 | 977,488 | +0.49(+3.66%) |
May 29, 2015 | 13.53 | 13.61 | 13.35 | 13.43 | 744,041 | -0.08(-0.57%) |
May 28, 2015 | 13.45 | 13.51 | 13.39 | 13.51 | 318,402 | +0.04(+0.29%) |
May 27, 2015 | 13.15 | 13.49 | 13.11 | 13.47 | 464,293 | +0.34(+2.57%) |
May 26, 2015 | 13.16 | 13.24 | 13.06 | 13.13 | 438,923 | -0.12(-0.87%) |
May 22, 2015 | 13.29 | 13.25 | 13.25 | 13.25 | 286,656 | -0.09(-0.65%) |
May 21, 2015 | 13.28 | 13.37 | 13.19 | 13.34 | 284,439 | +0.08(+0.58%) |
May 20, 2015 | 13.24 | 13.34 | 13.08 | 13.26 | 329,356 | +0.07(+0.51%) |
May 19, 2015 | 13.17 | 13.25 | 13.08 | 13.19 | 304,463 | +0.02(+0.15%) |
May 18, 2015 | 13.12 | 13.24 | 12.97 | 13.17 | 370,677 | +0.03(+0.22%) |
May 15, 2015 | 13.28 | 13.49 | 13.10 | 13.14 | 380,027 | -0.13(-1.02%) |
May 14, 2015 | 13.24 | 13.41 | 13.24 | 13.28 | 462,821 | +0.13(+0.95%) |
May 13, 2015 | 13.10 | 13.21 | 12.94 | 13.15 | 451,323 | +0.09(+0.66%) |
May 12, 2015 | 12.85 | 13.09 | 12.77 | 13.07 | 526,971 | +0.19(+1.50%) |
May 11, 2015 | 12.85 | 12.99 | 12.85 | 12.87 | 336,964 | +0.00(+0.00%) |
May 08, 2015 | 13.10 | 13.10 | 12.81 | 12.87 | 484,430 | -0.05(-0.37%) |
May 07, 2015 | 12.78 | 12.95 | 12.57 | 12.92 | 451,424 | +0.17(+1.36%) |
May 06, 2015 | 12.87 | 12.89 | 12.60 | 12.75 | 599,234 | -0.07(-0.53%) |
May 05, 2015 | 12.80 | 12.83 | 12.68 | 12.81 | 1,038,818 | +0.00(+0.00%) |
May 04, 2015 | 12.91 | 12.94 | 12.77 | 12.81 | 615,311 | -0.12(-0.89%) |