Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.12 | 10.17 | 10.04 | 10.13 | 646,307 | +0.23(+2.28%) |
May 27, 2016 | 9.954 | 9.906 | 9.906 | 9.906 | 3,083,641 | -0.28(-2.77%) |
May 26, 2016 | 10.21 | 10.22 | 10.16 | 10.19 | 125,284 | -0.02(-0.18%) |
May 25, 2016 | 10.15 | 10.24 | 10.15 | 10.21 | 224,205 | +0.13(+1.31%) |
May 24, 2016 | 9.982 | 10.09 | 9.925 | 10.08 | 429,813 | -0.05(-0.46%) |
May 23, 2016 | 10.17 | 10.19 | 10.10 | 10.12 | 324,356 | -0.08(-0.74%) |
May 20, 2016 | 10.15 | 10.26 | 10.15 | 10.20 | 446,944 | +0.18(+1.79%) |
May 19, 2016 | 10.05 | 10.07 | 9.963 | 10.02 | 335,893 | -0.16(-1.57%) |
May 18, 2016 | 10.23 | 10.31 | 10.13 | 10.18 | 497,047 | -0.17(-1.64%) |
May 17, 2016 | 10.43 | 10.48 | 10.35 | 10.35 | 444,129 | -0.19(-1.79%) |
May 16, 2016 | 10.53 | 10.57 | 10.45 | 10.54 | 493,152 | +0.25(+2.47%) |
May 13, 2016 | 10.67 | 10.67 | 10.26 | 10.28 | 425,956 | -0.11(-1.08%) |
May 12, 2016 | 10.46 | 10.52 | 10.34 | 10.40 | 428,824 | +0.03(+0.27%) |
May 11, 2016 | 10.40 | 10.45 | 10.35 | 10.37 | 422,203 | -0.11(-1.05%) |
May 10, 2016 | 10.41 | 10.52 | 10.36 | 10.48 | 415,470 | +0.19(+1.88%) |
May 09, 2016 | 10.42 | 10.44 | 10.23 | 10.29 | 537,314 | -0.13(-1.24%) |
May 06, 2016 | 10.40 | 10.49 | 10.39 | 10.41 | 433,050 | -0.22(-2.08%) |
May 05, 2016 | 10.63 | 10.68 | 10.61 | 10.63 | 735,517 | +0.07(+0.70%) |
May 04, 2016 | 10.60 | 10.65 | 10.51 | 10.56 | 622,650 | +0.00(+0.00%) |
May 03, 2016 | 10.64 | 10.69 | 10.53 | 10.56 | 546,953 | -0.15(-1.37%) |
May 02, 2016 | 10.73 | 10.75 | 10.68 | 10.71 | 217,240 | -0.06(-0.51%) |
Apr 29, 2016 | 10.82 | 10.84 | 10.69 | 10.76 | 235,890 | -0.11(-1.02%) |
Apr 28, 2016 | 10.94 | 11.00 | 10.87 | 10.87 | 234,444 | -0.21(-1.91%) |
Apr 27, 2016 | 11.05 | 11.11 | 11.00 | 11.09 | 277,690 | +0.06(+0.50%) |
Apr 26, 2016 | 11.08 | 11.12 | 11.01 | 11.03 | 219,461 | +0.04(+0.33%) |
Apr 25, 2016 | 11.07 | 11.07 | 10.97 | 10.99 | 395,733 | -0.11(-0.99%) |
Apr 22, 2016 | 11.13 | 11.29 | 11.08 | 11.10 | 547,793 | +0.05(+0.42%) |
Apr 21, 2016 | 11.27 | 11.35 | 11.04 | 11.06 | 593,161 | -0.21(-1.88%) |
Apr 20, 2016 | 11.32 | 11.35 | 11.22 | 11.27 | 681,934 | -0.43(-3.70%) |
Apr 19, 2016 | 11.65 | 11.74 | 11.60 | 11.70 | 518,634 | -0.06(-0.47%) |
Apr 18, 2016 | 11.76 | 11.79 | 11.66 | 11.76 | 373,792 | -0.10(-0.85%) |
Apr 15, 2016 | 11.91 | 11.93 | 11.84 | 11.86 | 247,558 | -0.14(-1.15%) |
Apr 14, 2016 | 11.98 | 12.01 | 11.93 | 12.00 | 256,836 | -0.02(-0.15%) |
Apr 13, 2016 | 11.90 | 12.01 | 11.90 | 12.01 | 418,727 | +0.19(+1.63%) |
Apr 12, 2016 | 11.71 | 11.86 | 11.67 | 11.82 | 245,093 | -0.02(-0.16%) |
Apr 11, 2016 | 11.87 | 11.92 | 11.80 | 11.84 | 298,889 | +0.08(+0.70%) |
Apr 08, 2016 | 11.79 | 11.84 | 11.74 | 11.76 | 233,987 | +0.17(+1.51%) |
Apr 07, 2016 | 11.67 | 11.67 | 11.55 | 11.58 | 290,944 | -0.27(-2.25%) |
Apr 06, 2016 | 11.73 | 11.88 | 11.71 | 11.85 | 378,783 | +0.16(+1.34%) |
Apr 05, 2016 | 11.73 | 11.80 | 11.69 | 11.69 | 296,757 | -0.18(-1.55%) |
Apr 04, 2016 | 11.97 | 12.05 | 11.88 | 11.88 | 190,033 | -0.12(-1.00%) |
Apr 01, 2016 | 11.87 | 12.02 | 11.76 | 12.00 | 324,690 | -0.11(-0.91%) |
Mar 31, 2016 | 12.12 | 12.20 | 12.10 | 12.11 | 271,051 | +0.18(+1.54%) |
Mar 30, 2016 | 12.01 | 12.06 | 11.92 | 11.92 | 419,362 | -0.13(-1.07%) |
Mar 29, 2016 | 11.81 | 12.11 | 11.75 | 12.05 | 511,431 | +0.18(+1.55%) |
Mar 28, 2016 | 11.81 | 11.89 | 11.79 | 11.87 | 174,319 | +0.08(+0.70%) |
Mar 24, 2016 | 11.69 | 11.78 | 11.78 | 11.78 | 465,238 | +0.09(+0.79%) |
Mar 23, 2016 | 11.82 | 11.85 | 11.69 | 11.69 | 471,810 | -0.08(-0.70%) |
Mar 22, 2016 | 11.68 | 11.83 | 11.68 | 11.78 | 444,394 | +0.05(+0.39%) |
Mar 21, 2016 | 11.82 | 11.83 | 11.73 | 11.73 | 232,467 | -0.22(-1.85%) |
Mar 18, 2016 | 11.96 | 12.03 | 11.92 | 11.95 | 320,526 | +0.02(+0.15%) |
Mar 17, 2016 | 11.76 | 11.98 | 11.73 | 11.93 | 625,025 | +0.61(+5.36%) |
Mar 16, 2016 | 10.92 | 11.39 | 10.83 | 11.32 | 639,232 | +0.34(+3.10%) |
Mar 15, 2016 | 10.91 | 11.00 | 10.89 | 10.98 | 255,640 | -0.14(-1.24%) |
Mar 14, 2016 | 11.02 | 11.17 | 11.02 | 11.12 | 306,370 | +0.16(+1.43%) |
Mar 11, 2016 | 10.87 | 10.98 | 10.85 | 10.97 | 333,348 | +0.25(+2.32%) |
Mar 10, 2016 | 10.85 | 10.88 | 10.60 | 10.72 | 252,884 | -0.08(-0.77%) |
Mar 09, 2016 | 10.86 | 11.09 | 10.79 | 10.80 | 464,073 | +0.03(+0.26%) |
Mar 08, 2016 | 10.80 | 10.82 | 10.69 | 10.77 | 211,914 | -0.10(-0.93%) |
Mar 07, 2016 | 10.85 | 10.92 | 10.81 | 10.87 | 155,244 | -0.14(-1.25%) |
Mar 04, 2016 | 10.87 | 11.03 | 10.78 | 11.01 | 228,285 | +0.14(+1.27%) |
Mar 03, 2016 | 10.74 | 10.87 | 10.66 | 10.87 | 306,428 | +0.10(+0.94%) |
Mar 02, 2016 | 10.68 | 10.79 | 10.66 | 10.77 | 447,474 | +0.11(+1.04%) |
Mar 01, 2016 | 10.59 | 10.68 | 10.52 | 10.66 | 414,932 | +0.05(+0.43%) |
Feb 29, 2016 | 10.61 | 10.71 | 10.59 | 10.62 | 388,298 | -0.05(-0.43%) |
Feb 26, 2016 | 10.77 | 10.77 | 10.66 | 10.66 | 240,808 | +0.14(+1.31%) |
Feb 25, 2016 | 10.41 | 10.54 | 10.38 | 10.52 | 338,050 | -0.02(-0.17%) |
Feb 24, 2016 | 10.43 | 10.60 | 10.33 | 10.54 | 272,628 | -0.07(-0.69%) |
Feb 23, 2016 | 10.71 | 10.79 | 10.59 | 10.62 | 287,224 | -0.16(-1.45%) |
Feb 22, 2016 | 10.70 | 10.79 | 10.69 | 10.77 | 558,830 | +0.30(+2.90%) |
Feb 19, 2016 | 10.27 | 10.53 | 10.27 | 10.47 | 697,450 | +0.27(+2.62%) |
Feb 18, 2016 | 10.32 | 10.32 | 10.17 | 10.20 | 252,760 | +0.04(+0.36%) |
Feb 17, 2016 | 10.12 | 10.23 | 10.11 | 10.17 | 347,495 | +0.18(+1.84%) |
Feb 16, 2016 | 9.908 | 9.991 | 9.890 | 9.982 | 253,523 | +0.29(+2.94%) |
Feb 12, 2016 | 9.586 | 9.696 | 9.696 | 9.696 | 373,386 | +0.07(+0.76%) |
Feb 11, 2016 | 9.595 | 9.678 | 9.512 | 9.623 | 524,437 | -0.06(-0.66%) |
Feb 10, 2016 | 9.678 | 9.880 | 9.669 | 9.687 | 399,972 | +0.08(+0.86%) |
Feb 09, 2016 | 9.604 | 9.724 | 9.540 | 9.604 | 411,408 | -0.13(-1.32%) |
Feb 08, 2016 | 9.834 | 9.834 | 9.650 | 9.733 | 395,644 | -0.25(-2.49%) |
Feb 05, 2016 | 10.08 | 10.08 | 9.936 | 9.982 | 877,750 | -0.06(-0.64%) |
Feb 04, 2016 | 10.17 | 10.19 | 10.01 | 10.05 | 1,719,885 | +0.06(+0.65%) |
Feb 03, 2016 | 9.954 | 10.02 | 9.807 | 9.982 | 864,032 | +0.14(+1.40%) |
Feb 02, 2016 | 10.01 | 10.02 | 9.844 | 9.844 | 513,763 | -0.25(-2.46%) |
Feb 01, 2016 | 10.07 | 10.12 | 10.01 | 10.09 | 323,560 | -0.11(-1.08%) |
Jan 29, 2016 | 10.12 | 10.21 | 10.06 | 10.20 | 376,715 | +0.29(+2.88%) |
Jan 28, 2016 | 10.02 | 10.03 | 9.871 | 9.917 | 255,048 | +0.07(+0.75%) |
Jan 27, 2016 | 9.844 | 9.968 | 9.788 | 9.844 | 425,238 | -0.03(-0.28%) |
Jan 26, 2016 | 9.742 | 9.926 | 9.742 | 9.871 | 510,643 | +0.16(+1.61%) |
Jan 25, 2016 | 9.779 | 9.844 | 9.706 | 9.715 | 414,893 | -0.12(-1.22%) |
Jan 22, 2016 | 9.788 | 9.844 | 9.746 | 9.834 | 436,722 | +0.23(+2.39%) |
Jan 21, 2016 | 9.494 | 9.715 | 9.448 | 9.604 | 578,764 | +0.06(+0.58%) |
Jan 20, 2016 | 9.531 | 9.604 | 9.310 | 9.549 | 772,840 | -0.49(-4.86%) |
Jan 19, 2016 | 10.17 | 10.19 | 9.982 | 10.04 | 429,056 | +0.17(+1.68%) |
Jan 15, 2016 | 9.853 | 9.871 | 9.871 | 9.871 | 462,194 | -0.39(-3.77%) |
Jan 14, 2016 | 10.15 | 10.29 | 10.03 | 10.26 | 456,113 | +0.16(+1.55%) |
Jan 13, 2016 | 10.24 | 10.34 | 10.06 | 10.10 | 468,140 | +0.10(+1.01%) |
Jan 12, 2016 | 10.08 | 10.09 | 9.917 | 10.000 | 566,862 | -0.17(-1.72%) |
Jan 11, 2016 | 10.29 | 10.30 | 10.12 | 10.17 | 624,425 | -0.09(-0.90%) |
Jan 08, 2016 | 10.42 | 10.43 | 10.24 | 10.27 | 595,131 | +0.14(+1.36%) |
Jan 07, 2016 | 10.17 | 10.34 | 10.10 | 10.13 | 617,339 | -0.47(-4.43%) |
Jan 06, 2016 | 10.58 | 10.64 | 10.54 | 10.60 | 309,813 | -0.19(-1.79%) |
Jan 05, 2016 | 10.79 | 10.82 | 10.73 | 10.79 | 365,977 | -0.06(-0.59%) |
Jan 04, 2016 | 10.86 | 10.91 | 10.76 | 10.86 | 553,525 | -0.24(-2.16%) |
Dec 31, 2015 | 11.10 | 11.09 | 11.09 | 11.09 | 290,121 | -0.03(-0.25%) |
Dec 30, 2015 | 11.17 | 11.18 | 11.11 | 11.12 | 199,906 | -0.18(-1.63%) |
Dec 29, 2015 | 11.32 | 11.35 | 11.27 | 11.31 | 357,174 | +0.08(+0.74%) |
Dec 28, 2015 | 11.26 | 11.26 | 11.20 | 11.22 | 319,965 | -0.14(-1.21%) |
Dec 24, 2015 | 11.32 | 11.36 | 11.36 | 11.36 | 164,246 | +0.00(+0.00%) |
Dec 23, 2015 | 11.29 | 11.40 | 11.29 | 11.36 | 576,590 | +0.12(+1.06%) |
Dec 22, 2015 | 11.21 | 11.28 | 11.15 | 11.24 | 345,121 | +0.00(+0.00%) |
Dec 21, 2015 | 11.31 | 11.34 | 11.12 | 11.24 | 674,770 | -0.08(-0.73%) |
Dec 18, 2015 | 11.32 | 11.36 | 11.22 | 11.32 | 677,573 | +0.07(+0.65%) |
Dec 17, 2015 | 11.35 | 11.36 | 11.21 | 11.25 | 609,862 | -0.09(-0.81%) |
Dec 16, 2015 | 11.29 | 11.36 | 11.20 | 11.34 | 516,952 | +0.15(+1.31%) |
Dec 15, 2015 | 10.94 | 11.24 | 10.91 | 11.20 | 1,140,332 | +0.41(+3.84%) |
Dec 14, 2015 | 10.75 | 10.84 | 10.66 | 10.78 | 553,943 | +0.17(+1.65%) |
Dec 11, 2015 | 10.70 | 10.74 | 10.59 | 10.61 | 959,405 | -0.13(-1.20%) |
Dec 10, 2015 | 10.75 | 10.81 | 10.71 | 10.74 | 552,609 | -0.04(-0.34%) |
Dec 09, 2015 | 10.82 | 10.97 | 10.71 | 10.77 | 561,806 | -0.15(-1.35%) |
Dec 08, 2015 | 10.89 | 10.94 | 10.84 | 10.92 | 416,579 | -0.09(-0.84%) |
Dec 07, 2015 | 11.15 | 11.15 | 10.96 | 11.01 | 423,557 | -0.17(-1.56%) |
Dec 04, 2015 | 11.12 | 11.24 | 11.07 | 11.19 | 324,261 | +0.11(+1.00%) |
Dec 03, 2015 | 11.24 | 11.25 | 11.02 | 11.08 | 1,195,505 | -0.18(-1.63%) |
Dec 02, 2015 | 11.43 | 11.43 | 11.24 | 11.26 | 1,339,516 | -0.19(-1.69%) |
Dec 01, 2015 | 11.52 | 11.54 | 11.40 | 11.45 | 899,133 | +0.00(+0.00%) |
Nov 30, 2015 | 11.43 | 11.49 | 11.39 | 11.45 | 484,499 | +0.03(+0.24%) |
Nov 27, 2015 | 11.47 | 11.49 | 11.43 | 11.43 | 297,492 | -0.13(-1.11%) |
Nov 25, 2015 | 11.60 | 11.55 | 11.55 | 11.55 | 292,839 | -0.17(-1.49%) |
Nov 24, 2015 | 11.66 | 11.77 | 11.60 | 11.73 | 335,512 | +0.05(+0.39%) |
Nov 23, 2015 | 11.82 | 11.82 | 11.67 | 11.68 | 317,767 | -0.27(-2.23%) |
Nov 20, 2015 | 11.87 | 11.99 | 11.87 | 11.95 | 725,445 | +0.22(+1.88%) |
Nov 19, 2015 | 11.71 | 11.80 | 11.71 | 11.73 | 346,321 | +0.15(+1.27%) |
Nov 18, 2015 | 11.53 | 11.59 | 11.46 | 11.58 | 407,156 | -0.17(-1.41%) |
Nov 17, 2015 | 11.81 | 11.83 | 11.72 | 11.75 | 485,568 | -0.04(-0.31%) |
Nov 16, 2015 | 11.73 | 11.80 | 11.67 | 11.78 | 619,089 | +0.19(+1.67%) |
Nov 13, 2015 | 11.68 | 11.72 | 11.55 | 11.59 | 667,651 | -0.21(-1.79%) |
Nov 12, 2015 | 11.93 | 11.93 | 11.79 | 11.80 | 497,010 | +0.33(+2.89%) |
Nov 11, 2015 | 11.58 | 11.61 | 11.46 | 11.47 | 363,752 | -0.02(-0.16%) |
Nov 10, 2015 | 11.54 | 11.56 | 11.46 | 11.49 | 803,286 | -0.03(-0.24%) |
Nov 09, 2015 | 11.67 | 11.68 | 11.48 | 11.52 | 1,012,814 | -0.40(-3.32%) |
Nov 06, 2015 | 11.92 | 11.92 | 11.78 | 11.91 | 812,221 | +0.04(+0.31%) |
Nov 05, 2015 | 11.92 | 11.98 | 11.83 | 11.88 | 936,892 | +0.63(+5.65%) |
Nov 04, 2015 | 11.40 | 11.44 | 11.24 | 11.24 | 660,730 | -0.07(-0.65%) |
Nov 03, 2015 | 11.23 | 11.38 | 11.22 | 11.32 | 421,949 | +0.01(+0.08%) |
Nov 02, 2015 | 11.26 | 11.32 | 11.20 | 11.31 | 448,538 | +0.01(+0.08%) |
Oct 30, 2015 | 11.37 | 11.39 | 11.25 | 11.30 | 732,547 | +0.04(+0.33%) |
Oct 29, 2015 | 11.24 | 11.27 | 11.18 | 11.26 | 528,465 | -0.03(-0.24%) |
Oct 28, 2015 | 11.44 | 11.46 | 11.22 | 11.29 | 706,921 | -0.29(-2.46%) |
Oct 27, 2015 | 11.54 | 11.59 | 11.49 | 11.57 | 864,305 | -0.06(-0.55%) |
Oct 26, 2015 | 11.67 | 11.69 | 11.62 | 11.64 | 680,461 | -0.21(-1.79%) |
Oct 23, 2015 | 11.92 | 11.92 | 11.79 | 11.85 | 638,854 | -0.07(-0.62%) |
Oct 22, 2015 | 11.82 | 12.13 | 11.77 | 11.92 | 1,178,268 | -0.18(-1.52%) |
Oct 21, 2015 | 12.32 | 12.36 | 12.02 | 12.11 | 722,025 | -0.21(-1.72%) |
Oct 20, 2015 | 12.24 | 12.37 | 12.18 | 12.32 | 511,233 | -0.20(-1.62%) |
Oct 19, 2015 | 12.59 | 12.63 | 12.47 | 12.52 | 283,503 | -0.17(-1.31%) |
Oct 16, 2015 | 12.62 | 12.70 | 12.55 | 12.69 | 443,035 | +0.06(+0.51%) |
Oct 15, 2015 | 12.69 | 12.70 | 12.43 | 12.62 | 1,253,866 | -0.89(-6.60%) |
Oct 14, 2015 | 13.10 | 13.80 | 12.96 | 13.51 | 2,354,983 | +0.98(+7.78%) |
Oct 13, 2015 | 12.69 | 12.74 | 12.48 | 12.54 | 916,278 | +0.17(+1.34%) |
Oct 12, 2015 | 12.33 | 12.39 | 12.29 | 12.37 | 615,043 | +0.65(+5.57%) |
Oct 09, 2015 | 11.78 | 11.88 | 11.66 | 11.72 | 612,034 | +0.09(+0.79%) |
Oct 08, 2015 | 11.44 | 11.67 | 11.40 | 11.63 | 663,712 | -0.09(-0.78%) |
Oct 07, 2015 | 11.72 | 11.84 | 11.59 | 11.72 | 483,467 | +0.20(+1.76%) |
Oct 06, 2015 | 11.63 | 11.64 | 11.42 | 11.52 | 851,379 | -0.56(-4.65%) |
Oct 05, 2015 | 11.98 | 12.12 | 11.94 | 12.08 | 581,456 | -0.03(-0.23%) |
Oct 02, 2015 | 11.79 | 12.11 | 11.76 | 12.11 | 323,238 | +0.29(+2.49%) |
Oct 01, 2015 | 11.86 | 11.88 | 11.69 | 11.81 | 406,116 | +0.06(+0.55%) |
Sep 30, 2015 | 11.77 | 11.89 | 11.67 | 11.75 | 722,709 | +0.32(+2.82%) |
Sep 29, 2015 | 11.38 | 11.47 | 11.29 | 11.43 | 483,487 | +0.02(+0.16%) |
Sep 28, 2015 | 11.54 | 11.54 | 11.36 | 11.41 | 368,764 | -0.23(-1.98%) |
Sep 25, 2015 | 11.81 | 11.84 | 11.59 | 11.64 | 457,801 | -0.08(-0.71%) |
Sep 24, 2015 | 11.60 | 11.74 | 11.56 | 11.72 | 458,585 | +0.02(+0.16%) |
Sep 23, 2015 | 11.77 | 11.80 | 11.69 | 11.70 | 447,215 | -0.20(-1.70%) |
Sep 22, 2015 | 11.93 | 11.98 | 11.89 | 11.90 | 620,078 | -0.04(-0.31%) |
Sep 21, 2015 | 12.00 | 12.04 | 11.86 | 11.94 | 690,940 | +0.03(+0.23%) |
Sep 18, 2015 | 12.01 | 12.10 | 11.89 | 11.91 | 470,271 | -0.31(-2.56%) |
Sep 17, 2015 | 12.13 | 12.47 | 12.10 | 12.23 | 546,919 | -0.38(-2.99%) |
Sep 16, 2015 | 12.44 | 12.68 | 12.44 | 12.60 | 938,229 | +0.36(+2.93%) |
Sep 15, 2015 | 12.17 | 12.29 | 12.10 | 12.24 | 494,591 | -0.07(-0.60%) |
Sep 14, 2015 | 12.32 | 12.36 | 12.25 | 12.32 | 278,472 | -0.05(-0.37%) |
Sep 11, 2015 | 12.25 | 12.42 | 12.24 | 12.36 | 278,386 | +0.12(+0.98%) |
Sep 10, 2015 | 12.20 | 12.37 | 12.14 | 12.24 | 416,339 | +0.06(+0.45%) |
Sep 09, 2015 | 12.37 | 12.46 | 12.16 | 12.19 | 556,546 | -0.06(-0.45%) |
Sep 08, 2015 | 12.19 | 12.31 | 12.13 | 12.24 | 526,628 | +0.72(+6.23%) |
Sep 04, 2015 | 11.67 | 11.53 | 11.53 | 11.53 | 498,391 | -0.41(-3.47%) |
Sep 03, 2015 | 11.89 | 12.12 | 11.89 | 11.94 | 431,659 | +0.14(+1.17%) |
Sep 02, 2015 | 11.81 | 11.86 | 11.66 | 11.80 | 580,586 | +0.11(+0.94%) |
Sep 01, 2015 | 11.81 | 11.92 | 11.66 | 11.69 | 825,331 | -0.35(-2.90%) |
Aug 31, 2015 | 12.04 | 12.14 | 11.92 | 12.04 | 579,894 | -0.30(-2.46%) |
Aug 28, 2015 | 12.38 | 12.48 | 12.27 | 12.35 | 554,215 | -0.29(-2.33%) |
Aug 27, 2015 | 12.39 | 12.70 | 12.38 | 12.64 | 565,057 | +0.46(+3.78%) |
Aug 26, 2015 | 12.16 | 12.21 | 11.80 | 12.18 | 683,468 | -0.02(-0.15%) |
Aug 25, 2015 | 12.69 | 12.70 | 12.19 | 12.20 | 1,282,526 | -0.03(-0.23%) |
Aug 24, 2015 | 11.96 | 12.71 | 11.87 | 12.23 | 1,582,243 | -0.65(-5.07%) |
Aug 21, 2015 | 12.60 | 13.28 | 12.60 | 12.88 | 1,589,122 | +0.57(+4.63%) |
Aug 20, 2015 | 12.40 | 12.49 | 12.30 | 12.31 | 699,996 | +0.12(+0.98%) |
Aug 19, 2015 | 12.25 | 12.31 | 12.07 | 12.19 | 625,077 | -0.17(-1.34%) |
Aug 18, 2015 | 12.40 | 12.43 | 12.34 | 12.36 | 461,994 | -0.06(-0.44%) |
Aug 17, 2015 | 12.30 | 12.42 | 12.27 | 12.41 | 243,940 | -0.03(-0.22%) |
Aug 14, 2015 | 12.37 | 12.46 | 12.37 | 12.44 | 316,055 | +0.05(+0.37%) |
Aug 13, 2015 | 12.46 | 12.50 | 12.38 | 12.39 | 635,780 | -0.29(-2.32%) |
Aug 12, 2015 | 12.70 | 12.70 | 12.51 | 12.69 | 715,999 | -0.42(-3.23%) |
Aug 11, 2015 | 13.04 | 13.13 | 13.00 | 13.11 | 549,460 | -0.10(-0.77%) |
Aug 10, 2015 | 13.09 | 13.25 | 13.05 | 13.21 | 419,321 | +0.56(+4.44%) |
Aug 07, 2015 | 12.70 | 12.74 | 12.61 | 12.65 | 336,072 | +0.05(+0.36%) |
Aug 06, 2015 | 12.62 | 12.65 | 12.56 | 12.60 | 442,008 | -0.06(-0.51%) |
Aug 05, 2015 | 12.72 | 12.77 | 12.63 | 12.67 | 398,469 | +0.06(+0.44%) |
Aug 04, 2015 | 12.69 | 12.72 | 12.57 | 12.61 | 334,886 | -0.08(-0.65%) |
Aug 03, 2015 | 12.81 | 12.82 | 12.64 | 12.70 | 721,930 | -0.27(-2.06%) |
Jul 31, 2015 | 13.06 | 13.11 | 12.90 | 12.96 | 742,082 | +0.17(+1.29%) |
Jul 30, 2015 | 12.74 | 12.84 | 12.72 | 12.80 | 399,160 | -0.01(-0.07%) |
Jul 29, 2015 | 12.72 | 12.93 | 12.70 | 12.81 | 1,194,257 | +0.06(+0.43%) |
Jul 28, 2015 | 12.63 | 12.80 | 12.61 | 12.75 | 646,187 | +0.17(+1.39%) |
Jul 27, 2015 | 12.59 | 12.70 | 12.47 | 12.58 | 940,033 | -0.58(-4.41%) |
Jul 24, 2015 | 13.34 | 13.34 | 13.13 | 13.16 | 342,676 | -0.22(-1.65%) |
Jul 23, 2015 | 13.52 | 13.52 | 13.33 | 13.38 | 521,527 | -0.15(-1.09%) |
Jul 22, 2015 | 13.54 | 13.58 | 13.49 | 13.52 | 343,328 | -0.16(-1.14%) |
Jul 21, 2015 | 13.77 | 13.81 | 13.66 | 13.68 | 652,678 | +0.52(+3.91%) |
Jul 20, 2015 | 13.06 | 13.31 | 12.93 | 13.16 | 788,076 | -0.05(-0.35%) |
Jul 17, 2015 | 13.22 | 13.29 | 13.12 | 13.21 | 670,462 | +0.17(+1.27%) |
Jul 16, 2015 | 12.93 | 13.07 | 12.89 | 13.04 | 837,023 | -0.01(-0.07%) |
Jul 15, 2015 | 13.10 | 13.16 | 13.01 | 13.05 | 584,665 | -0.22(-1.66%) |
Jul 14, 2015 | 13.37 | 13.37 | 13.22 | 13.28 | 994,153 | -0.27(-1.97%) |
Jul 13, 2015 | 13.66 | 13.69 | 13.50 | 13.54 | 685,227 | +0.15(+1.10%) |
Jul 10, 2015 | 13.38 | 13.43 | 13.26 | 13.39 | 781,385 | +0.63(+4.90%) |
Jul 09, 2015 | 12.81 | 13.03 | 12.77 | 12.77 | 1,396,994 | +0.78(+6.52%) |
Jul 08, 2015 | 12.23 | 12.30 | 11.96 | 11.99 | 2,408,128 | -1.22(-9.26%) |
Jul 07, 2015 | 13.16 | 13.25 | 12.73 | 13.21 | 1,180,307 | -0.28(-2.05%) |
Jul 06, 2015 | 13.54 | 13.60 | 13.41 | 13.49 | 505,080 | -0.90(-6.27%) |
Jul 02, 2015 | 14.39 | 14.39 | 14.39 | 14.39 | 381,212 | +0.06(+0.45%) |
Jul 01, 2015 | 14.43 | 14.44 | 14.30 | 14.32 | 377,946 | -0.12(-0.83%) |
Jun 30, 2015 | 14.58 | 14.60 | 14.40 | 14.44 | 347,854 | +0.28(+1.95%) |
Jun 29, 2015 | 14.25 | 14.34 | 14.16 | 14.17 | 411,765 | -0.32(-2.22%) |
Jun 26, 2015 | 14.52 | 14.54 | 14.35 | 14.49 | 842,538 | -0.48(-3.20%) |
Jun 25, 2015 | 15.18 | 15.18 | 14.97 | 14.97 | 470,754 | +0.06(+0.43%) |
Jun 24, 2015 | 15.01 | 15.05 | 14.86 | 14.90 | 474,153 | -0.06(-0.37%) |
Jun 23, 2015 | 14.84 | 15.00 | 14.84 | 14.96 | 789,638 | +0.40(+2.78%) |
Jun 22, 2015 | 14.56 | 14.63 | 14.53 | 14.55 | 743,094 | +0.16(+1.09%) |
Jun 19, 2015 | 14.35 | 14.47 | 14.34 | 14.40 | 631,466 | -0.04(-0.25%) |
Jun 18, 2015 | 14.46 | 14.50 | 14.36 | 14.43 | 553,462 | -0.46(-3.09%) |
Jun 17, 2015 | 14.91 | 14.94 | 14.78 | 14.89 | 510,725 | +0.04(+0.25%) |
Jun 16, 2015 | 14.85 | 14.88 | 14.71 | 14.86 | 980,968 | -0.08(-0.55%) |
Jun 15, 2015 | 15.10 | 15.10 | 14.92 | 14.94 | 448,919 | -0.51(-3.28%) |
Jun 12, 2015 | 15.36 | 15.46 | 15.36 | 15.45 | 224,455 | +0.07(+0.48%) |
Jun 11, 2015 | 15.34 | 15.42 | 15.30 | 15.37 | 420,821 | -0.02(-0.12%) |
Jun 10, 2015 | 15.24 | 15.42 | 15.24 | 15.39 | 443,403 | -0.03(-0.18%) |
Jun 09, 2015 | 15.33 | 15.46 | 15.27 | 15.42 | 403,492 | -0.36(-2.27%) |
Jun 08, 2015 | 15.86 | 15.90 | 15.63 | 15.78 | 537,820 | +0.11(+0.70%) |
Jun 05, 2015 | 15.57 | 15.74 | 15.56 | 15.67 | 391,444 | +0.01(+0.06%) |
Jun 04, 2015 | 15.69 | 15.73 | 15.60 | 15.66 | 355,163 | -0.22(-1.39%) |
Jun 03, 2015 | 15.86 | 15.89 | 15.74 | 15.88 | 323,362 | +0.04(+0.23%) |
Jun 02, 2015 | 15.77 | 15.90 | 15.70 | 15.84 | 291,680 | +0.16(+1.00%) |