Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.19 | 14.21 | 14.03 | 14.07 | 216,862 | -0.03(-0.18%) |
May 27, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.04(-0.32%) | |
May 26, 2016 | 14.11 | 14.16 | 14.06 | 14.14 | 2,913,564 | +0.21(+1.54%) |
May 25, 2016 | 13.92 | 13.98 | 13.89 | 13.93 | 372,373 | +0.09(+0.65%) |
May 24, 2016 | 13.69 | 13.90 | 13.69 | 13.84 | 306,820 | +0.25(+1.88%) |
May 23, 2016 | 13.53 | 13.60 | 13.49 | 13.59 | 281,889 | +0.09(+0.63%) |
May 20, 2016 | 13.54 | 13.62 | 13.50 | 13.50 | 376,550 | +0.10(+0.71%) |
May 19, 2016 | 13.38 | 13.45 | 13.33 | 13.40 | 196,315 | -0.08(-0.56%) |
May 18, 2016 | 13.46 | 13.62 | 13.40 | 13.48 | 466,747 | -0.10(-0.74%) |
May 17, 2016 | 13.57 | 13.64 | 13.55 | 13.58 | 914,589 | -0.24(-1.77%) |
May 16, 2016 | 13.67 | 13.83 | 13.65 | 13.82 | 396,374 | +0.17(+1.28%) |
May 13, 2016 | 13.78 | 13.81 | 13.61 | 13.65 | 303,562 | -0.18(-1.30%) |
May 12, 2016 | 13.89 | 13.91 | 13.78 | 13.83 | 970,202 | -0.07(-0.50%) |
May 11, 2016 | 13.89 | 13.93 | 13.86 | 13.90 | 255,219 | +0.00(+0.00%) |
May 10, 2016 | 13.88 | 13.95 | 13.85 | 13.90 | 548,610 | -0.11(-0.79%) |
May 09, 2016 | 13.93 | 14.03 | 13.90 | 14.01 | 942,905 | +0.26(+1.88%) |
May 06, 2016 | 13.53 | 13.78 | 13.53 | 13.75 | 1,735,242 | +0.16(+1.18%) |
May 05, 2016 | 13.51 | 13.65 | 13.51 | 13.59 | 554,868 | -0.02(-0.12%) |
May 04, 2016 | 13.56 | 13.79 | 13.50 | 13.61 | 222,121 | -0.20(-1.47%) |
May 03, 2016 | 14.00 | 14.00 | 13.67 | 13.81 | 225,871 | -0.10(-0.72%) |
May 02, 2016 | 13.82 | 13.93 | 13.76 | 13.91 | 456,115 | -0.23(-1.63%) |
Apr 29, 2016 | 14.06 | 14.14 | 14.00 | 14.14 | 382,721 | -0.01(-0.07%) |
Apr 28, 2016 | 13.96 | 14.27 | 13.90 | 14.15 | 592,585 | -0.08(-0.56%) |
Apr 27, 2016 | 14.18 | 14.27 | 14.13 | 14.23 | 693,941 | +0.17(+1.21%) |
Apr 26, 2016 | 14.05 | 14.14 | 14.04 | 14.06 | 223,449 | -0.01(-0.07%) |
Apr 25, 2016 | 14.02 | 14.19 | 14.02 | 14.07 | 659,224 | -0.03(-0.21%) |
Apr 22, 2016 | 14.21 | 14.23 | 14.06 | 14.10 | 900,853 | -0.18(-1.26%) |
Apr 21, 2016 | 14.27 | 14.41 | 14.23 | 14.28 | 1,312,772 | -0.33(-2.26%) |
Apr 20, 2016 | 14.52 | 14.66 | 14.47 | 14.61 | 520,815 | -0.05(-0.34%) |
Apr 19, 2016 | 14.55 | 14.69 | 14.52 | 14.66 | 157,948 | +0.59(+4.18%) |
Apr 18, 2016 | 13.99 | 14.13 | 13.99 | 14.07 | 128,044 | +0.07(+0.51%) |
Apr 15, 2016 | 13.97 | 14.07 | 13.91 | 14.00 | 339,284 | -0.08(-0.57%) |
Apr 14, 2016 | 14.04 | 14.08 | 13.98 | 14.08 | 348,094 | +0.20(+1.43%) |
Apr 13, 2016 | 13.95 | 14.02 | 13.85 | 13.88 | 246,159 | -0.05(-0.34%) |
Apr 12, 2016 | 13.75 | 13.93 | 13.75 | 13.93 | 214,353 | +0.04(+0.29%) |
Apr 11, 2016 | 13.87 | 13.96 | 13.84 | 13.89 | 297,650 | +0.03(+0.22%) |
Apr 08, 2016 | 13.93 | 13.98 | 13.85 | 13.86 | 544,004 | -0.04(-0.29%) |
Apr 07, 2016 | 13.93 | 14.00 | 13.84 | 13.90 | 215,984 | -0.20(-1.42%) |
Apr 06, 2016 | 13.95 | 14.10 | 13.92 | 14.10 | 209,065 | +0.13(+0.93%) |
Apr 05, 2016 | 13.93 | 13.99 | 13.87 | 13.97 | 318,261 | -0.09(-0.64%) |
Apr 04, 2016 | 13.99 | 14.13 | 13.93 | 14.06 | 688,652 | +0.10(+0.72%) |
Apr 01, 2016 | 13.76 | 13.96 | 13.74 | 13.96 | 564,032 | -0.25(-1.76%) |
Mar 31, 2016 | 14.28 | 14.30 | 14.14 | 14.21 | 224,792 | -0.09(-0.64%) |
Mar 30, 2016 | 14.35 | 14.45 | 14.26 | 14.30 | 831,702 | +0.21(+1.50%) |
Mar 29, 2016 | 14.01 | 14.14 | 13.94 | 14.09 | 584,081 | +0.14(+1.00%) |
Mar 28, 2016 | 13.96 | 14.04 | 13.76 | 13.95 | 194,241 | +0.04(+0.25%) |
Mar 24, 2016 | 13.91 | 13.91 | 13.91 | 0 | -0.23(-1.63%) | |
Mar 23, 2016 | 14.17 | 14.17 | 14.08 | 14.14 | 779,186 | +0.07(+0.53%) |
Mar 22, 2016 | 13.92 | 14.12 | 13.92 | 14.07 | 1,084,747 | -0.12(-0.81%) |
Mar 21, 2016 | 14.05 | 14.22 | 14.04 | 14.19 | 1,481,650 | -0.01(-0.11%) |
Mar 18, 2016 | 14.09 | 14.22 | 14.08 | 14.20 | 2,246,170 | +0.00(+0.00%) |
Mar 17, 2016 | 14.12 | 14.25 | 14.09 | 14.20 | 491,702 | +0.06(+0.42%) |
Mar 16, 2016 | 13.97 | 14.18 | 13.92 | 14.14 | 432,916 | -0.14(-0.98%) |
Mar 15, 2016 | 14.08 | 14.28 | 14.08 | 14.28 | 799,579 | +0.06(+0.46%) |
Mar 14, 2016 | 14.25 | 14.28 | 14.16 | 14.21 | 207,694 | -0.09(-0.59%) |
Mar 11, 2016 | 14.26 | 14.33 | 14.21 | 14.30 | 339,912 | +0.26(+1.85%) |
Mar 10, 2016 | 14.22 | 14.27 | 13.84 | 14.04 | 392,841 | -0.01(-0.07%) |
Mar 09, 2016 | 14.04 | 14.09 | 13.98 | 14.05 | 415,517 | -0.00(-0.04%) |
Mar 08, 2016 | 13.93 | 14.10 | 13.92 | 14.05 | 1,285,130 | -0.01(-0.05%) |
Mar 07, 2016 | 13.87 | 14.11 | 13.87 | 14.06 | 267,105 | +0.00(+0.02%) |
Mar 04, 2016 | 14.03 | 14.07 | 14.01 | 14.06 | 225,235 | +0.18(+1.30%) |
Mar 03, 2016 | 13.75 | 13.90 | 13.67 | 13.88 | 267,347 | +0.19(+1.39%) |
Mar 02, 2016 | 13.69 | 13.78 | 13.64 | 13.69 | 579,592 | -0.40(-2.84%) |
Mar 01, 2016 | 13.95 | 14.15 | 13.92 | 14.09 | 648,852 | +0.17(+1.22%) |
Feb 29, 2016 | 13.82 | 14.02 | 13.82 | 13.92 | 1,844,094 | +0.05(+0.36%) |
Feb 26, 2016 | 14.09 | 14.09 | 13.84 | 13.87 | 275,777 | -0.36(-2.53%) |
Feb 25, 2016 | 14.12 | 14.23 | 14.11 | 14.23 | 114,502 | +0.22(+1.57%) |
Feb 24, 2016 | 13.70 | 14.03 | 13.67 | 14.01 | 443,636 | +0.04(+0.29%) |
Feb 23, 2016 | 13.94 | 14.08 | 13.93 | 13.97 | 932,380 | +0.50(+3.71%) |
Feb 22, 2016 | 13.36 | 13.47 | 13.34 | 13.47 | 1,763,182 | +0.05(+0.37%) |
Feb 19, 2016 | 13.31 | 13.45 | 13.30 | 13.42 | 209,495 | -0.03(-0.22%) |
Feb 18, 2016 | 13.43 | 13.48 | 13.33 | 13.45 | 361,653 | -0.08(-0.59%) |
Feb 17, 2016 | 13.47 | 13.54 | 13.43 | 13.53 | 241,077 | +0.08(+0.59%) |
Feb 16, 2016 | 13.41 | 13.45 | 13.26 | 13.45 | 410,069 | +0.36(+2.75%) |
Feb 12, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.11(-0.83%) | |
Feb 11, 2016 | 13.26 | 13.28 | 13.11 | 13.20 | 456,513 | -0.06(-0.45%) |
Feb 10, 2016 | 13.41 | 13.43 | 13.26 | 13.26 | 346,145 | -0.12(-0.93%) |
Feb 09, 2016 | 13.43 | 13.60 | 13.34 | 13.38 | 738,938 | -0.20(-1.44%) |
Feb 08, 2016 | 13.37 | 13.59 | 13.32 | 13.58 | 327,388 | +0.02(+0.15%) |
Feb 05, 2016 | 13.58 | 13.62 | 13.47 | 13.56 | 319,841 | -0.21(-1.53%) |
Feb 04, 2016 | 13.81 | 13.89 | 13.69 | 13.77 | 1,113,669 | -0.20(-1.43%) |
Feb 03, 2016 | 13.76 | 13.97 | 13.66 | 13.97 | 324,266 | +0.21(+1.53%) |
Feb 02, 2016 | 13.81 | 13.83 | 13.67 | 13.76 | 618,295 | -0.06(-0.47%) |
Feb 01, 2016 | 13.74 | 13.85 | 13.71 | 13.82 | 1,132,497 | -0.01(-0.04%) |
Jan 29, 2016 | 13.57 | 13.85 | 13.51 | 13.83 | 722,655 | +0.31(+2.33%) |
Jan 28, 2016 | 13.38 | 13.53 | 13.32 | 13.52 | 2,384,742 | +0.23(+1.69%) |
Jan 27, 2016 | 13.24 | 13.43 | 13.24 | 13.29 | 150,407 | +0.12(+0.91%) |
Jan 26, 2016 | 12.97 | 13.17 | 12.96 | 13.17 | 527,529 | +0.09(+0.69%) |
Jan 25, 2016 | 13.00 | 13.12 | 12.95 | 13.08 | 708,851 | +0.11(+0.85%) |
Jan 22, 2016 | 12.89 | 13.00 | 12.82 | 12.97 | 785,283 | +0.26(+2.05%) |
Jan 21, 2016 | 12.56 | 12.74 | 12.48 | 12.71 | 782,372 | +0.01(+0.04%) |
Jan 20, 2016 | 12.69 | 12.79 | 12.50 | 12.71 | 1,040,686 | -0.26(-1.97%) |
Jan 19, 2016 | 12.91 | 12.99 | 12.88 | 12.96 | 322,805 | +0.15(+1.17%) |
Jan 15, 2016 | 12.81 | 12.81 | 12.81 | 0 | -0.15(-1.20%) | |
Jan 14, 2016 | 12.97 | 13.00 | 12.83 | 12.96 | 2,313,986 | -0.05(-0.38%) |
Jan 13, 2016 | 13.11 | 13.21 | 12.97 | 13.02 | 1,330,106 | -0.14(-1.06%) |
Jan 12, 2016 | 13.13 | 13.16 | 12.97 | 13.15 | 1,599,753 | +0.34(+2.69%) |
Jan 11, 2016 | 12.86 | 12.87 | 12.71 | 12.81 | 358,589 | -0.07(-0.54%) |
Jan 08, 2016 | 13.01 | 13.04 | 12.88 | 12.88 | 484,316 | -0.05(-0.39%) |
Jan 07, 2016 | 12.83 | 12.96 | 12.83 | 12.93 | 228,157 | -0.11(-0.84%) |
Jan 06, 2016 | 12.92 | 13.06 | 12.92 | 13.04 | 720,334 | -0.10(-0.72%) |
Jan 05, 2016 | 13.08 | 13.17 | 13.00 | 13.13 | 389,712 | -0.09(-0.64%) |
Jan 04, 2016 | 13.21 | 13.24 | 12.98 | 13.22 | 472,988 | -0.39(-2.87%) |
Dec 31, 2015 | 13.61 | 13.61 | 13.61 | 0 | -0.18(-1.31%) | |
Dec 30, 2015 | 13.77 | 13.80 | 13.68 | 13.79 | 967,684 | +0.06(+0.44%) |
Dec 29, 2015 | 13.69 | 13.80 | 13.66 | 13.73 | 1,382,980 | +0.02(+0.15%) |
Dec 28, 2015 | 13.69 | 13.75 | 13.57 | 13.71 | 258,813 | +0.06(+0.45%) |
Dec 24, 2015 | 13.65 | 13.65 | 13.65 | 0 | +0.03(+0.21%) | |
Dec 23, 2015 | 13.49 | 13.65 | 13.49 | 13.62 | 297,837 | +0.29(+2.18%) |
Dec 22, 2015 | 13.35 | 13.43 | 13.26 | 13.33 | 372,845 | -0.08(-0.60%) |
Dec 21, 2015 | 13.49 | 13.50 | 13.33 | 13.41 | 346,446 | +0.10(+0.71%) |
Dec 18, 2015 | 13.39 | 13.45 | 13.31 | 13.31 | 345,505 | -0.27(-1.95%) |
Dec 17, 2015 | 13.70 | 13.75 | 13.55 | 13.58 | 1,179,869 | -0.12(-0.84%) |
Dec 16, 2015 | 13.63 | 13.73 | 13.56 | 13.70 | 422,315 | +0.21(+1.52%) |
Dec 15, 2015 | 13.59 | 13.63 | 13.48 | 13.49 | 399,703 | -0.02(-0.15%) |
Dec 14, 2015 | 13.53 | 13.58 | 13.39 | 13.51 | 1,002,149 | +0.12(+0.86%) |
Dec 11, 2015 | 13.48 | 13.52 | 13.37 | 13.39 | 282,138 | -0.13(-1.00%) |
Dec 10, 2015 | 13.68 | 13.72 | 13.52 | 13.53 | 492,912 | -0.18(-1.31%) |
Dec 09, 2015 | 13.79 | 13.96 | 13.67 | 13.71 | 507,017 | -0.14(-1.01%) |
Dec 08, 2015 | 13.87 | 13.93 | 13.78 | 13.85 | 346,137 | -0.05(-0.36%) |
Dec 07, 2015 | 13.85 | 13.90 | 13.79 | 13.90 | 255,234 | +0.15(+1.07%) |
Dec 04, 2015 | 13.57 | 13.79 | 13.56 | 13.75 | 243,456 | +0.16(+1.20%) |
Dec 03, 2015 | 13.80 | 13.80 | 13.54 | 13.59 | 210,613 | -0.31(-2.23%) |
Dec 02, 2015 | 13.96 | 14.06 | 13.85 | 13.90 | 444,706 | -0.08(-0.57%) |
Dec 01, 2015 | 13.91 | 14.00 | 13.88 | 13.98 | 254,060 | +0.00(+0.00%) |
Nov 30, 2015 | 13.94 | 14.03 | 13.91 | 13.98 | 267,020 | +0.23(+1.67%) |
Nov 27, 2015 | 13.86 | 13.89 | 13.75 | 13.75 | 136,105 | -0.15(-1.08%) |
Nov 25, 2015 | 13.90 | 13.90 | 13.90 | 0 | +0.23(+1.68%) | |
Nov 24, 2015 | 13.58 | 13.71 | 13.55 | 13.67 | 640,242 | -0.11(-0.80%) |
Nov 23, 2015 | 13.84 | 13.75 | 13.78 | 613,115 | -0.11(-0.79%) | |
Nov 20, 2015 | 13.77 | 13.92 | 13.77 | 13.89 | 1,183,102 | +0.07(+0.51%) |
Nov 19, 2015 | 13.76 | 13.91 | 13.73 | 13.82 | 274,322 | +0.22(+1.62%) |
Nov 18, 2015 | 13.59 | 13.64 | 13.50 | 13.60 | 161,986 | -0.08(-0.58%) |
Nov 17, 2015 | 13.67 | 13.78 | 13.61 | 13.68 | 309,658 | +0.11(+0.81%) |
Nov 16, 2015 | 13.41 | 13.57 | 13.41 | 13.57 | 136,772 | +0.12(+0.85%) |
Nov 13, 2015 | 13.42 | 13.49 | 13.40 | 13.46 | 211,520 | -0.23(-1.72%) |
Nov 12, 2015 | 13.73 | 13.77 | 13.63 | 13.69 | 286,312 | -0.13(-0.94%) |
Nov 11, 2015 | 13.79 | 13.90 | 13.77 | 13.82 | 954,229 | +0.29(+2.18%) |
Nov 10, 2015 | 13.56 | 13.63 | 13.51 | 13.53 | 2,834,058 | -0.12(-0.92%) |
Nov 09, 2015 | 13.69 | 13.71 | 13.59 | 13.65 | 1,435,182 | -0.16(-1.19%) |
Nov 06, 2015 | 13.88 | 13.93 | 13.74 | 13.81 | 4,328,477 | -0.35(-2.44%) |
Nov 05, 2015 | 14.14 | 14.17 | 14.07 | 14.16 | 139,131 | +0.18(+1.29%) |
Nov 04, 2015 | 13.97 | 13.99 | 13.89 | 13.98 | 348,624 | -0.03(-0.21%) |
Nov 03, 2015 | 14.00 | 14.02 | 13.90 | 14.01 | 260,143 | +0.04(+0.29%) |
Nov 02, 2015 | 13.91 | 13.98 | 13.85 | 13.97 | 708,068 | +0.08(+0.58%) |
Oct 30, 2015 | 13.86 | 13.97 | 13.84 | 13.89 | 353,667 | -0.12(-0.86%) |
Oct 29, 2015 | 14.09 | 14.12 | 13.98 | 14.01 | 640,297 | +0.13(+0.94%) |
Oct 28, 2015 | 14.00 | 14.07 | 13.78 | 13.88 | 227,641 | -0.06(-0.47%) |
Oct 27, 2015 | 13.84 | 13.95 | 13.84 | 13.95 | 471,617 | +0.01(+0.04%) |
Oct 26, 2015 | 13.89 | 13.99 | 13.89 | 13.94 | 255,074 | -0.06(-0.43%) |
Oct 23, 2015 | 13.94 | 14.00 | 13.84 | 14.00 | 809,229 | +0.13(+0.94%) |
Oct 22, 2015 | 13.78 | 13.92 | 13.78 | 13.87 | 338,481 | +0.25(+1.84%) |
Oct 21, 2015 | 13.56 | 13.69 | 13.56 | 13.62 | 932,530 | +0.15(+1.11%) |
Oct 20, 2015 | 13.37 | 13.49 | 13.37 | 13.47 | 259,856 | -0.02(-0.19%) |
Oct 19, 2015 | 13.50 | 13.52 | 13.43 | 13.49 | 233,798 | +0.14(+1.05%) |
Oct 16, 2015 | 13.23 | 13.40 | 13.23 | 13.36 | 362,974 | -0.12(-0.93%) |
Oct 15, 2015 | 13.35 | 13.49 | 13.33 | 13.48 | 178,824 | +0.22(+1.70%) |
Oct 14, 2015 | 13.13 | 13.27 | 13.13 | 13.26 | 195,382 | +0.15(+1.11%) |
Oct 13, 2015 | 13.11 | 13.17 | 13.08 | 13.11 | 147,063 | -0.19(-1.43%) |
Oct 12, 2015 | 13.24 | 13.36 | 13.23 | 13.30 | 211,524 | +0.16(+1.22%) |
Oct 09, 2015 | 13.14 | 13.21 | 13.12 | 13.14 | 202,170 | -0.01(-0.08%) |
Oct 08, 2015 | 12.95 | 13.18 | 12.95 | 13.15 | 238,258 | +0.20(+1.54%) |
Oct 07, 2015 | 12.93 | 13.01 | 12.89 | 12.95 | 291,419 | -0.29(-2.23%) |
Oct 06, 2015 | 13.13 | 13.26 | 13.10 | 13.24 | 366,994 | +0.13(+1.03%) |
Oct 05, 2015 | 13.04 | 13.11 | 13.03 | 13.11 | 132,578 | +0.46(+3.64%) |
Oct 02, 2015 | 12.48 | 12.71 | 12.43 | 12.65 | 350,936 | +0.13(+1.04%) |
Oct 01, 2015 | 12.63 | 12.65 | 12.45 | 12.52 | 1,003,668 | -0.08(-0.63%) |
Sep 30, 2015 | 12.57 | 12.63 | 12.52 | 12.60 | 763,953 | +0.44(+3.62%) |
Sep 29, 2015 | 12.18 | 12.27 | 12.12 | 12.16 | 411,378 | -0.09(-0.73%) |
Sep 28, 2015 | 12.22 | 12.30 | 12.20 | 12.25 | 211,157 | -0.16(-1.29%) |
Sep 25, 2015 | 12.42 | 12.48 | 12.30 | 12.41 | 749,865 | +0.24(+1.97%) |
Sep 24, 2015 | 12.14 | 12.23 | 12.10 | 12.17 | 355,534 | -0.24(-1.93%) |
Sep 23, 2015 | 12.46 | 12.46 | 12.29 | 12.41 | 322,095 | +0.13(+1.06%) |
Sep 22, 2015 | 12.22 | 12.29 | 12.12 | 12.28 | 2,819,948 | -0.27(-2.17%) |
Sep 21, 2015 | 12.51 | 12.59 | 12.49 | 12.55 | 230,655 | +0.17(+1.39%) |
Sep 18, 2015 | 12.35 | 12.45 | 12.34 | 12.38 | 529,233 | -0.23(-1.82%) |
Sep 17, 2015 | 12.52 | 12.72 | 12.46 | 12.61 | 1,835,470 | +0.19(+1.53%) |
Sep 16, 2015 | 12.42 | 12.47 | 12.38 | 12.42 | 135,319 | +0.21(+1.68%) |
Sep 15, 2015 | 12.07 | 12.23 | 12.05 | 12.21 | 340,014 | +0.19(+1.54%) |
Sep 14, 2015 | 12.08 | 12.08 | 11.97 | 12.03 | 252,346 | -0.09(-0.74%) |
Sep 11, 2015 | 12.08 | 12.13 | 12.03 | 12.12 | 229,786 | -0.04(-0.37%) |
Sep 10, 2015 | 12.10 | 12.26 | 12.09 | 12.16 | 277,009 | +0.04(+0.37%) |
Sep 09, 2015 | 12.32 | 12.35 | 12.12 | 12.12 | 462,984 | +0.02(+0.17%) |
Sep 08, 2015 | 12.09 | 12.15 | 12.05 | 12.10 | 236,853 | +0.10(+0.83%) |
Sep 04, 2015 | 12.00 | 12.00 | 12.00 | 0 | -0.18(-1.48%) | |
Sep 03, 2015 | 12.24 | 12.32 | 12.16 | 12.18 | 487,076 | -0.09(-0.73%) |
Sep 02, 2015 | 12.24 | 12.29 | 12.14 | 12.27 | 484,410 | +0.00(+0.00%) |
Sep 01, 2015 | 12.27 | 12.29 | 12.15 | 12.27 | 385,683 | -0.17(-1.37%) |
Aug 31, 2015 | 12.40 | 12.49 | 12.37 | 12.44 | 197,525 | +0.06(+0.48%) |
Aug 28, 2015 | 12.37 | 12.45 | 12.31 | 12.38 | 505,873 | -0.13(-1.04%) |
Aug 27, 2015 | 12.46 | 12.56 | 12.44 | 12.51 | 221,788 | +0.09(+0.72%) |
Aug 26, 2015 | 12.49 | 12.52 | 12.33 | 12.42 | 1,926,751 | -0.13(-1.04%) |
Aug 25, 2015 | 12.72 | 12.72 | 12.51 | 12.55 | 5,981,356 | +0.05(+0.40%) |
Aug 24, 2015 | 12.37 | 12.65 | 12.16 | 12.50 | 2,117,744 | -0.33(-2.57%) |
Aug 21, 2015 | 13.03 | 13.07 | 12.75 | 12.83 | 373,498 | -0.14(-1.12%) |
Aug 20, 2015 | 13.06 | 13.11 | 12.96 | 12.97 | 651,979 | -0.25(-1.85%) |
Aug 19, 2015 | 13.11 | 13.22 | 13.04 | 13.22 | 358,376 | -0.02(-0.15%) |
Aug 18, 2015 | 13.33 | 13.35 | 13.22 | 13.24 | 150,307 | -0.20(-1.49%) |
Aug 17, 2015 | 13.29 | 13.44 | 13.29 | 13.44 | 112,436 | -0.01(-0.07%) |
Aug 14, 2015 | 13.46 | 13.50 | 13.42 | 13.45 | 532,461 | -0.07(-0.48%) |
Aug 13, 2015 | 13.49 | 13.55 | 13.45 | 13.52 | 612,091 | +0.01(+0.04%) |
Aug 12, 2015 | 13.46 | 13.51 | 13.37 | 13.51 | 456,508 | -0.24(-1.75%) |
Aug 11, 2015 | 13.72 | 13.77 | 13.68 | 13.75 | 147,553 | -0.15(-1.08%) |
Aug 10, 2015 | 13.78 | 13.91 | 13.76 | 13.90 | 382,732 | +0.09(+0.65%) |
Aug 07, 2015 | 13.66 | 13.88 | 13.65 | 13.81 | 897,286 | -0.07(-0.54%) |
Aug 06, 2015 | 13.85 | 13.90 | 13.81 | 13.88 | 159,995 | +0.12(+0.84%) |
Aug 05, 2015 | 13.65 | 13.80 | 13.65 | 13.77 | 542,501 | +0.00(+0.00%) |
Aug 04, 2015 | 13.80 | 13.86 | 13.77 | 13.77 | 1,790,333 | -0.09(-0.65%) |
Aug 03, 2015 | 13.73 | 13.88 | 13.73 | 13.86 | 4,421,181 | +0.24(+1.76%) |
Jul 31, 2015 | 13.50 | 13.67 | 13.49 | 13.62 | 530,991 | +0.13(+0.96%) |
Jul 30, 2015 | 13.33 | 13.49 | 13.33 | 13.49 | 317,680 | -0.01(-0.07%) |
Jul 29, 2015 | 13.46 | 13.55 | 13.46 | 13.50 | 209,364 | +0.01(+0.07%) |
Jul 28, 2015 | 13.36 | 13.49 | 13.31 | 13.49 | 102,777 | +0.08(+0.60%) |
Jul 27, 2015 | 13.42 | 13.45 | 13.36 | 13.41 | 253,104 | -0.11(-0.81%) |
Jul 24, 2015 | 13.45 | 13.58 | 13.45 | 13.52 | 332,077 | -0.08(-0.59%) |
Jul 23, 2015 | 13.59 | 13.64 | 13.54 | 13.60 | 132,725 | +0.01(+0.07%) |
Jul 22, 2015 | 13.52 | 13.63 | 13.52 | 13.59 | 92,997 | -0.05(-0.37%) |
Jul 21, 2015 | 13.60 | 13.64 | 13.54 | 13.64 | 324,688 | +0.04(+0.29%) |
Jul 20, 2015 | 13.61 | 13.65 | 13.56 | 13.60 | 134,073 | +0.05(+0.37%) |
Jul 17, 2015 | 13.52 | 13.58 | 13.49 | 13.55 | 126,012 | -0.03(-0.22%) |
Jul 16, 2015 | 13.62 | 13.68 | 13.57 | 13.58 | 203,858 | +0.12(+0.89%) |
Jul 15, 2015 | 13.48 | 13.56 | 13.39 | 13.46 | 1,031,912 | -0.16(-1.17%) |
Jul 14, 2015 | 13.62 | 13.66 | 13.60 | 13.62 | 157,410 | +0.12(+0.93%) |
Jul 13, 2015 | 13.59 | 13.61 | 13.46 | 13.49 | 169,732 | -0.14(-1.03%) |
Jul 10, 2015 | 13.58 | 13.63 | 13.52 | 13.63 | 171,261 | +0.62(+4.72%) |
Jul 09, 2015 | 13.02 | 13.11 | 12.97 | 13.02 | 781,397 | +0.27(+2.12%) |
Jul 08, 2015 | 12.86 | 12.87 | 12.66 | 12.75 | 1,709,195 | -0.09(-0.70%) |
Jul 07, 2015 | 12.73 | 12.88 | 12.58 | 12.84 | 154,475 | +0.00(+0.00%) |
Jul 06, 2015 | 12.73 | 12.95 | 12.73 | 12.84 | 168,899 | -0.31(-2.36%) |
Jul 02, 2015 | 13.15 | 13.15 | 13.15 | 0 | +0.04(+0.34%) | |
Jul 01, 2015 | 13.18 | 13.18 | 13.03 | 13.11 | 201,411 | +0.16(+1.20%) |
Jun 30, 2015 | 13.18 | 13.24 | 12.86 | 12.95 | 241,427 | -0.14(-1.07%) |
Jun 29, 2015 | 13.27 | 13.29 | 13.09 | 13.09 | 131,597 | -0.44(-3.22%) |
Jun 26, 2015 | 13.66 | 13.66 | 13.45 | 13.53 | 736,965 | +0.03(+0.19%) |
Jun 25, 2015 | 13.57 | 13.57 | 13.41 | 13.50 | 252,760 | +0.06(+0.48%) |
Jun 24, 2015 | 13.58 | 13.59 | 13.43 | 13.44 | 310,690 | -0.17(-1.25%) |
Jun 23, 2015 | 13.75 | 13.81 | 13.55 | 13.61 | 1,634,677 | -0.08(-0.62%) |
Jun 22, 2015 | 13.71 | 13.83 | 13.68 | 13.69 | 326,152 | +0.25(+1.86%) |
Jun 19, 2015 | 13.60 | 13.39 | 13.44 | 336,785 | -0.16(-1.18%) | |
Jun 18, 2015 | 13.51 | 13.75 | 13.50 | 13.60 | 473,188 | +0.01(+0.07%) |
Jun 17, 2015 | 13.59 | 13.62 | 13.48 | 13.59 | 533,430 | -0.16(-1.16%) |
Jun 16, 2015 | 13.63 | 13.77 | 13.61 | 13.75 | 265,545 | +0.07(+0.51%) |
Jun 15, 2015 | 13.56 | 13.70 | 13.51 | 13.68 | 370,470 | -0.06(-0.44%) |
Jun 12, 2015 | 13.74 | 13.50 | 13.74 | 310,369 | -0.16(-1.15%) | |
Jun 11, 2015 | 13.91 | 14.03 | 13.80 | 13.90 | 201,489 | +0.02(+0.14%) |
Jun 10, 2015 | 13.70 | 13.93 | 13.70 | 13.88 | 7,191,401 | +0.27(+1.98%) |
Jun 09, 2015 | 13.62 | 13.66 | 13.51 | 13.61 | 91,574 | -0.06(-0.44%) |
Jun 08, 2015 | 13.71 | 13.72 | 13.55 | 13.67 | 284,982 | +0.03(+0.22%) |
Jun 05, 2015 | 13.67 | 13.76 | 13.55 | 13.64 | 115,719 | -0.33(-2.36%) |
Jun 04, 2015 | 14.05 | 14.16 | 13.92 | 13.97 | 428,573 | -0.16(-1.13%) |
Jun 03, 2015 | 14.17 | 14.28 | 14.12 | 14.13 | 412,292 | +0.14(+1.00%) |
Jun 02, 2015 | 13.96 | 14.05 | 13.89 | 13.99 | 679,473 | +0.15(+1.08%) |