Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.14 | 11.21 | 10.83 | 10.95 | 31,720 | -0.10(-0.90%) |
May 27, 2016 | 10.94 | 11.05 | 11.05 | 11.05 | 36,100 | +0.35(+3.27%) |
May 26, 2016 | 10.87 | 10.87 | 10.49 | 10.70 | 25,171 | -0.04(-0.37%) |
May 25, 2016 | 10.25 | 10.76 | 10.09 | 10.74 | 73,934 | +0.57(+5.60%) |
May 24, 2016 | 9.950 | 10.23 | 9.527 | 10.17 | 71,026 | +0.09(+0.89%) |
May 23, 2016 | 9.980 | 10.09 | 9.827 | 10.08 | 29,388 | +0.13(+1.31%) |
May 20, 2016 | 9.960 | 10.05 | 9.840 | 9.950 | 33,304 | -0.09(-0.90%) |
May 19, 2016 | 10.04 | 10.11 | 9.780 | 10.04 | 32,590 | -0.08(-0.79%) |
May 18, 2016 | 9.930 | 10.12 | 9.860 | 10.12 | 75,276 | +0.12(+1.20%) |
May 17, 2016 | 10.06 | 10.26 | 9.780 | 10.00 | 46,533 | -0.09(-0.89%) |
May 16, 2016 | 10.08 | 10.24 | 9.940 | 10.09 | 64,600 | -0.03(-0.30%) |
May 13, 2016 | 10.33 | 10.33 | 10.03 | 10.12 | 45,491 | -0.23(-2.22%) |
May 12, 2016 | 10.64 | 10.64 | 10.33 | 10.35 | 26,301 | -0.26(-2.45%) |
May 11, 2016 | 10.72 | 10.81 | 10.56 | 10.61 | 34,493 | -0.16(-1.49%) |
May 10, 2016 | 10.75 | 10.84 | 10.71 | 10.77 | 25,079 | +0.00(+0.00%) |
May 09, 2016 | 10.89 | 10.89 | 10.73 | 10.77 | 56,476 | -0.08(-0.74%) |
May 06, 2016 | 10.86 | 10.90 | 10.81 | 10.85 | 13,225 | +0.01(+0.09%) |
May 05, 2016 | 10.89 | 10.92 | 10.73 | 10.84 | 30,857 | -0.02(-0.18%) |
May 04, 2016 | 10.76 | 11.12 | 10.76 | 10.86 | 39,067 | -0.02(-0.18%) |
May 03, 2016 | 10.91 | 10.92 | 10.77 | 10.88 | 75,869 | -0.04(-0.37%) |
May 02, 2016 | 10.87 | 10.92 | 10.62 | 10.92 | 16,088 | +0.11(+1.02%) |
Apr 29, 2016 | 10.72 | 10.89 | 10.60 | 10.81 | 21,761 | +0.02(+0.19%) |
Apr 28, 2016 | 10.90 | 10.90 | 10.71 | 10.79 | 33,318 | -0.08(-0.74%) |
Apr 27, 2016 | 10.79 | 10.90 | 10.79 | 10.87 | 28,118 | +0.07(+0.65%) |
Apr 26, 2016 | 10.75 | 10.85 | 10.70 | 10.80 | 25,233 | +0.01(+0.09%) |
Apr 25, 2016 | 10.97 | 10.97 | 10.62 | 10.79 | 28,477 | -0.11(-1.01%) |
Apr 22, 2016 | 10.87 | 10.90 | 10.78 | 10.90 | 29,676 | +0.05(+0.46%) |
Apr 21, 2016 | 10.94 | 10.95 | 10.68 | 10.85 | 15,978 | -0.03(-0.28%) |
Apr 20, 2016 | 10.95 | 10.95 | 10.81 | 10.88 | 10,281 | +0.00(+0.00%) |
Apr 19, 2016 | 10.85 | 10.90 | 10.77 | 10.88 | 56,517 | +0.07(+0.65%) |
Apr 18, 2016 | 10.79 | 10.88 | 10.74 | 10.81 | 49,822 | +0.02(+0.19%) |
Apr 15, 2016 | 10.81 | 10.90 | 10.68 | 10.79 | 4,843 | +0.01(+0.09%) |
Apr 14, 2016 | 10.80 | 10.95 | 10.73 | 10.78 | 46,702 | -0.05(-0.46%) |
Apr 13, 2016 | 10.76 | 10.94 | 10.74 | 10.83 | 34,258 | -0.01(-0.09%) |
Apr 12, 2016 | 10.90 | 10.90 | 10.79 | 10.84 | 42,083 | +0.07(+0.65%) |
Apr 11, 2016 | 10.73 | 10.84 | 10.66 | 10.77 | 32,797 | +0.13(+1.22%) |
Apr 08, 2016 | 10.75 | 10.75 | 10.57 | 10.64 | 15,451 | +0.03(+0.28%) |
Apr 07, 2016 | 10.80 | 10.97 | 10.58 | 10.61 | 24,994 | -0.27(-2.48%) |
Apr 06, 2016 | 10.74 | 10.88 | 10.73 | 10.88 | 63,445 | +0.10(+0.93%) |
Apr 05, 2016 | 10.82 | 10.85 | 10.60 | 10.78 | 33,113 | -0.05(-0.46%) |
Apr 04, 2016 | 10.74 | 10.90 | 10.59 | 10.83 | 37,951 | +0.03(+0.28%) |
Apr 01, 2016 | 10.82 | 10.91 | 10.62 | 10.80 | 86,206 | -0.05(-0.46%) |
Mar 31, 2016 | 10.65 | 10.90 | 10.65 | 10.85 | 101,041 | +0.21(+1.97%) |
Mar 30, 2016 | 10.48 | 10.69 | 10.46 | 10.64 | 40,540 | +0.16(+1.53%) |
Mar 29, 2016 | 10.09 | 10.63 | 10.09 | 10.48 | 85,082 | +0.10(+0.96%) |
Mar 28, 2016 | 10.36 | 10.47 | 10.36 | 10.38 | 69,898 | -0.02(-0.19%) |
Mar 24, 2016 | 10.24 | 10.40 | 10.40 | 10.40 | 14,300 | +0.07(+0.68%) |
Mar 23, 2016 | 10.26 | 10.35 | 10.09 | 10.33 | 93,189 | +0.05(+0.49%) |
Mar 22, 2016 | 10.25 | 10.30 | 10.17 | 10.28 | 75,606 | +0.13(+1.28%) |
Mar 21, 2016 | 10.05 | 10.25 | 10.05 | 10.15 | 22,644 | +0.11(+1.10%) |
Mar 18, 2016 | 10.27 | 10.31 | 10.00 | 10.04 | 48,812 | -0.17(-1.67%) |
Mar 17, 2016 | 10.12 | 10.27 | 10.12 | 10.21 | 58,959 | +0.10(+0.99%) |
Mar 16, 2016 | 10.00 | 10.18 | 10.00 | 10.11 | 29,136 | +0.06(+0.60%) |
Mar 15, 2016 | 9.820 | 10.07 | 9.570 | 10.05 | 74,791 | +0.22(+2.24%) |
Mar 14, 2016 | 10.07 | 10.07 | 9.820 | 9.830 | 20,964 | -0.13(-1.31%) |
Mar 11, 2016 | 10.02 | 10.03 | 9.830 | 9.960 | 14,287 | +0.02(+0.20%) |
Mar 10, 2016 | 10.05 | 10.05 | 9.870 | 9.940 | 61,169 | -0.07(-0.70%) |
Mar 09, 2016 | 10.06 | 10.06 | 9.880 | 10.01 | 42,719 | +0.13(+1.32%) |
Mar 08, 2016 | 10.00 | 10.10 | 9.810 | 9.880 | 451,703 | -0.18(-1.79%) |
Mar 07, 2016 | 9.970 | 10.30 | 9.740 | 10.06 | 62,443 | +0.19(+1.93%) |
Mar 04, 2016 | 9.600 | 9.910 | 9.550 | 9.870 | 89,824 | +0.32(+3.35%) |
Mar 03, 2016 | 9.580 | 9.972 | 9.475 | 9.550 | 47,024 | -0.06(-0.62%) |
Mar 02, 2016 | 9.050 | 9.700 | 8.970 | 9.610 | 24,851 | +0.57(+6.31%) |
Mar 01, 2016 | 9.100 | 9.230 | 8.960 | 9.040 | 24,921 | +0.01(+0.11%) |
Feb 29, 2016 | 8.655 | 9.280 | 8.655 | 9.030 | 40,480 | +0.32(+3.67%) |
Feb 26, 2016 | 8.590 | 8.840 | 8.590 | 8.710 | 28,826 | +0.12(+1.40%) |
Feb 25, 2016 | 8.560 | 8.630 | 8.450 | 8.590 | 20,871 | +0.03(+0.35%) |
Feb 24, 2016 | 8.410 | 8.570 | 8.280 | 8.560 | 19,431 | +0.06(+0.71%) |
Feb 23, 2016 | 8.760 | 8.760 | 8.405 | 8.500 | 22,070 | -0.31(-3.52%) |
Feb 22, 2016 | 8.820 | 8.860 | 8.750 | 8.810 | 14,644 | +0.01(+0.11%) |
Feb 19, 2016 | 8.880 | 9.010 | 8.650 | 8.800 | 18,125 | -0.06(-0.68%) |
Feb 18, 2016 | 8.940 | 8.940 | 8.820 | 8.860 | 11,271 | -0.14(-1.56%) |
Feb 17, 2016 | 8.900 | 9.290 | 8.900 | 9.000 | 59,217 | +0.25(+2.86%) |
Feb 16, 2016 | 8.910 | 8.970 | 8.730 | 8.750 | 34,448 | -0.15(-1.69%) |
Feb 12, 2016 | 9.000 | 8.900 | 8.900 | 8.900 | 24,800 | +0.00(+0.00%) |
Feb 11, 2016 | 8.920 | 8.960 | 8.870 | 8.900 | 9,427 | -0.07(-0.78%) |
Feb 10, 2016 | 8.980 | 9.000 | 8.910 | 8.970 | 27,166 | -0.03(-0.33%) |
Feb 09, 2016 | 7.610 | 9.310 | 7.610 | 9.000 | 71,473 | -0.53(-5.56%) |
Feb 08, 2016 | 9.440 | 9.610 | 9.350 | 9.530 | 10,945 | -0.07(-0.73%) |
Feb 05, 2016 | 9.670 | 9.750 | 9.490 | 9.600 | 33,471 | -0.09(-0.93%) |
Feb 04, 2016 | 9.650 | 9.750 | 9.620 | 9.690 | 12,750 | +0.06(+0.62%) |
Feb 03, 2016 | 9.470 | 9.740 | 9.350 | 9.630 | 17,137 | +0.02(+0.21%) |
Feb 02, 2016 | 9.940 | 9.980 | 9.510 | 9.610 | 29,102 | -0.36(-3.61%) |
Feb 01, 2016 | 9.800 | 10.02 | 9.780 | 9.970 | 15,640 | +0.17(+1.73%) |
Jan 29, 2016 | 9.400 | 9.800 | 9.400 | 9.800 | 23,077 | +0.39(+4.14%) |
Jan 28, 2016 | 9.460 | 9.460 | 9.350 | 9.410 | 8,141 | -0.05(-0.53%) |
Jan 27, 2016 | 9.700 | 9.770 | 9.410 | 9.460 | 17,109 | -0.25(-2.57%) |
Jan 26, 2016 | 9.620 | 9.770 | 9.620 | 9.710 | 19,195 | +0.12(+1.25%) |
Jan 25, 2016 | 9.790 | 9.810 | 9.540 | 9.590 | 15,165 | -0.17(-1.74%) |
Jan 22, 2016 | 9.370 | 9.800 | 9.330 | 9.760 | 35,265 | +0.49(+5.29%) |
Jan 21, 2016 | 9.200 | 9.340 | 9.030 | 9.270 | 31,988 | +0.03(+0.32%) |
Jan 20, 2016 | 9.270 | 9.300 | 8.970 | 9.240 | 49,488 | -0.12(-1.28%) |
Jan 19, 2016 | 9.490 | 9.525 | 9.350 | 9.360 | 16,716 | -0.07(-0.74%) |
Jan 15, 2016 | 9.290 | 9.430 | 9.430 | 9.430 | 61,600 | -0.04(-0.42%) |
Jan 14, 2016 | 9.550 | 9.620 | 9.400 | 9.470 | 19,752 | -0.06(-0.63%) |
Jan 13, 2016 | 9.680 | 9.720 | 9.431 | 9.530 | 19,529 | -0.15(-1.55%) |
Jan 12, 2016 | 9.780 | 9.790 | 9.550 | 9.680 | 21,060 | -0.13(-1.33%) |
Jan 11, 2016 | 9.840 | 10.68 | 9.690 | 9.810 | 32,243 | +0.13(+1.34%) |
Jan 08, 2016 | 9.700 | 9.730 | 9.500 | 9.680 | 55,226 | +0.01(+0.10%) |
Jan 07, 2016 | 9.840 | 9.840 | 9.650 | 9.670 | 23,612 | -0.30(-3.01%) |
Jan 06, 2016 | 9.800 | 10.02 | 9.800 | 9.970 | 9,070 | +0.04(+0.40%) |
Jan 05, 2016 | 9.910 | 9.970 | 9.780 | 9.930 | 24,016 | -0.07(-0.70%) |
Jan 04, 2016 | 10.10 | 10.15 | 9.830 | 10.00 | 67,562 | -0.14(-1.38%) |
Dec 31, 2015 | 10.22 | 10.14 | 10.14 | 10.14 | 46,100 | -0.03(-0.29%) |
Dec 30, 2015 | 10.18 | 10.22 | 10.00 | 10.17 | 34,499 | +0.00(+0.00%) |
Dec 29, 2015 | 10.26 | 10.31 | 10.11 | 10.17 | 27,081 | -0.10(-0.97%) |
Dec 28, 2015 | 10.20 | 10.49 | 10.10 | 10.27 | 19,854 | -0.02(-0.19%) |
Dec 24, 2015 | 10.32 | 10.29 | 10.29 | 10.29 | 7,500 | -0.08(-0.77%) |
Dec 23, 2015 | 10.23 | 10.43 | 10.20 | 10.37 | 33,780 | +0.07(+0.68%) |
Dec 22, 2015 | 10.10 | 10.41 | 10.01 | 10.30 | 32,479 | +0.16(+1.58%) |
Dec 21, 2015 | 10.24 | 10.44 | 9.950 | 10.14 | 43,864 | -0.13(-1.27%) |
Dec 18, 2015 | 10.26 | 10.35 | 10.18 | 10.27 | 73,835 | -0.05(-0.48%) |
Dec 17, 2015 | 10.75 | 10.75 | 10.31 | 10.32 | 45,523 | +0.00(+0.00%) |
Dec 16, 2015 | 10.40 | 10.40 | 10.32 | 10.32 | 25,479 | -0.08(-0.77%) |
Dec 15, 2015 | 10.53 | 11.00 | 10.32 | 10.40 | 115,909 | +0.12(+1.17%) |
Dec 14, 2015 | 10.28 | 10.30 | 10.13 | 10.28 | 12,121 | +0.00(+0.00%) |
Dec 11, 2015 | 10.25 | 10.43 | 10.25 | 10.28 | 13,928 | -0.12(-1.15%) |
Dec 10, 2015 | 10.49 | 10.49 | 10.26 | 10.40 | 10,357 | -0.03(-0.29%) |
Dec 09, 2015 | 10.10 | 10.48 | 10.10 | 10.43 | 26,716 | +0.14(+1.36%) |
Dec 08, 2015 | 10.26 | 10.39 | 9.740 | 10.29 | 149,635 | -0.02(-0.19%) |
Dec 07, 2015 | 10.29 | 10.34 | 10.13 | 10.31 | 30,712 | -0.08(-0.77%) |
Dec 04, 2015 | 10.51 | 10.51 | 10.26 | 10.39 | 44,034 | -0.04(-0.38%) |
Dec 03, 2015 | 10.65 | 10.69 | 10.39 | 10.43 | 25,285 | -0.22(-2.07%) |
Dec 02, 2015 | 10.51 | 10.69 | 10.50 | 10.65 | 21,987 | +0.13(+1.24%) |
Dec 01, 2015 | 10.79 | 10.83 | 10.44 | 10.52 | 27,233 | -0.36(-3.31%) |
Nov 30, 2015 | 10.74 | 11.00 | 10.41 | 10.88 | 29,089 | +0.18(+1.68%) |
Nov 27, 2015 | 10.59 | 10.74 | 10.28 | 10.70 | 13,493 | +0.16(+1.52%) |
Nov 25, 2015 | 10.49 | 10.54 | 10.54 | 10.54 | 45,200 | +0.04(+0.38%) |
Nov 24, 2015 | 10.40 | 10.54 | 10.10 | 10.50 | 6,487 | +0.01(+0.10%) |
Nov 23, 2015 | 10.15 | 10.52 | 10.15 | 10.49 | 20,495 | +0.01(+0.10%) |
Nov 20, 2015 | 10.52 | 10.66 | 9.950 | 10.48 | 26,493 | +0.01(+0.10%) |
Nov 19, 2015 | 10.48 | 10.54 | 10.39 | 10.47 | 39,817 | -0.03(-0.29%) |
Nov 18, 2015 | 10.60 | 10.80 | 10.43 | 10.50 | 74,235 | -0.18(-1.69%) |
Nov 17, 2015 | 10.75 | 10.75 | 10.63 | 10.68 | 58,612 | -0.16(-1.48%) |
Nov 16, 2015 | 10.72 | 10.85 | 10.72 | 10.84 | 16,917 | +0.09(+0.84%) |
Nov 13, 2015 | 10.72 | 10.84 | 10.72 | 10.75 | 18,828 | +0.01(+0.09%) |
Nov 12, 2015 | 10.70 | 10.83 | 10.70 | 10.74 | 27,499 | -0.03(-0.28%) |
Nov 11, 2015 | 10.64 | 10.81 | 10.64 | 10.77 | 12,708 | +0.09(+0.84%) |
Nov 10, 2015 | 10.66 | 10.70 | 10.56 | 10.68 | 7,149 | +0.03(+0.28%) |
Nov 09, 2015 | 10.80 | 10.80 | 10.62 | 10.65 | 8,297 | -0.18(-1.66%) |
Nov 06, 2015 | 10.82 | 10.85 | 10.68 | 10.83 | 8,176 | +0.00(+0.00%) |
Nov 05, 2015 | 10.75 | 10.84 | 10.74 | 10.83 | 3,235 | +0.04(+0.37%) |
Nov 04, 2015 | 10.90 | 10.94 | 10.73 | 10.79 | 6,002 | -0.05(-0.46%) |
Nov 03, 2015 | 10.82 | 10.85 | 10.30 | 10.84 | 25,363 | +0.03(+0.28%) |
Nov 02, 2015 | 10.74 | 10.93 | 10.74 | 10.81 | 46,792 | -0.01(-0.09%) |
Oct 30, 2015 | 10.79 | 10.85 | 10.76 | 10.82 | 21,228 | +0.08(+0.74%) |
Oct 29, 2015 | 10.71 | 10.77 | 10.61 | 10.74 | 8,544 | +0.02(+0.19%) |
Oct 28, 2015 | 10.42 | 10.73 | 10.42 | 10.72 | 10,758 | +0.31(+2.98%) |
Oct 27, 2015 | 10.70 | 10.76 | 10.32 | 10.41 | 15,886 | -0.34(-3.16%) |
Oct 26, 2015 | 10.85 | 10.85 | 10.75 | 10.75 | 14,195 | -0.09(-0.83%) |
Oct 23, 2015 | 10.74 | 10.84 | 10.73 | 10.84 | 13,299 | +0.14(+1.31%) |
Oct 22, 2015 | 10.63 | 10.72 | 10.50 | 10.70 | 68,039 | +0.17(+1.61%) |
Oct 21, 2015 | 10.67 | 10.73 | 10.52 | 10.53 | 11,010 | -0.11(-1.03%) |
Oct 20, 2015 | 10.54 | 10.64 | 10.36 | 10.64 | 18,039 | +0.14(+1.33%) |
Oct 19, 2015 | 10.68 | 10.72 | 10.40 | 10.50 | 18,985 | -0.20(-1.87%) |
Oct 16, 2015 | 11.00 | 11.00 | 10.66 | 10.70 | 14,458 | -0.27(-2.46%) |
Oct 15, 2015 | 10.80 | 10.98 | 10.67 | 10.97 | 10,469 | +0.21(+1.95%) |
Oct 14, 2015 | 11.16 | 11.16 | 10.68 | 10.76 | 79,886 | -0.44(-3.93%) |
Oct 13, 2015 | 11.01 | 11.22 | 11.01 | 11.20 | 25,505 | +0.08(+0.72%) |
Oct 12, 2015 | 11.10 | 11.12 | 11.01 | 11.12 | 5,974 | +0.07(+0.63%) |
Oct 09, 2015 | 11.04 | 11.20 | 11.04 | 11.05 | 20,245 | +0.05(+0.45%) |
Oct 08, 2015 | 10.85 | 11.10 | 10.74 | 11.00 | 42,833 | +0.10(+0.92%) |
Oct 07, 2015 | 10.66 | 10.98 | 10.66 | 10.90 | 34,600 | +0.14(+1.30%) |
Oct 06, 2015 | 10.62 | 10.77 | 10.62 | 10.76 | 19,960 | +0.05(+0.47%) |
Oct 05, 2015 | 10.32 | 10.73 | 10.06 | 10.71 | 51,798 | +0.46(+4.49%) |
Oct 02, 2015 | 10.09 | 10.30 | 10.07 | 10.25 | 12,487 | +0.09(+0.89%) |
Oct 01, 2015 | 9.970 | 10.29 | 9.830 | 10.16 | 32,512 | +0.20(+2.01%) |
Sep 30, 2015 | 10.00 | 10.07 | 9.800 | 9.960 | 31,159 | -0.03(-0.30%) |
Sep 29, 2015 | 10.03 | 10.03 | 9.550 | 9.990 | 35,176 | -0.06(-0.60%) |
Sep 28, 2015 | 10.34 | 10.34 | 9.970 | 10.05 | 29,740 | -0.20(-1.95%) |
Sep 25, 2015 | 10.73 | 10.73 | 10.25 | 10.25 | 20,649 | -0.41(-3.85%) |
Sep 24, 2015 | 10.43 | 10.73 | 10.26 | 10.66 | 52,100 | +0.19(+1.81%) |
Sep 23, 2015 | 10.82 | 10.82 | 10.46 | 10.47 | 25,359 | -0.35(-3.23%) |
Sep 22, 2015 | 10.84 | 10.96 | 10.75 | 10.82 | 72,110 | -0.18(-1.64%) |
Sep 21, 2015 | 11.30 | 11.30 | 10.85 | 11.00 | 32,620 | -0.11(-0.99%) |
Sep 18, 2015 | 11.45 | 11.70 | 10.91 | 11.11 | 285,308 | -0.47(-4.06%) |
Sep 17, 2015 | 11.56 | 11.73 | 11.53 | 11.58 | 19,257 | -0.07(-0.60%) |
Sep 16, 2015 | 11.58 | 11.74 | 11.43 | 11.65 | 18,570 | +0.07(+0.60%) |
Sep 15, 2015 | 11.40 | 11.62 | 11.35 | 11.58 | 10,818 | +0.12(+1.05%) |
Sep 14, 2015 | 11.56 | 11.56 | 11.42 | 11.46 | 6,144 | -0.10(-0.87%) |
Sep 11, 2015 | 11.39 | 11.56 | 11.19 | 11.56 | 11,094 | +0.11(+0.96%) |
Sep 10, 2015 | 11.25 | 11.48 | 11.20 | 11.45 | 40,886 | +0.09(+0.79%) |
Sep 09, 2015 | 11.49 | 11.49 | 11.26 | 11.36 | 20,199 | -0.13(-1.13%) |
Sep 08, 2015 | 11.57 | 11.58 | 11.48 | 11.49 | 25,842 | -0.09(-0.78%) |
Sep 04, 2015 | 11.71 | 11.58 | 11.58 | 11.58 | 17,100 | -0.19(-1.61%) |
Sep 03, 2015 | 11.88 | 11.89 | 11.69 | 11.77 | 16,227 | -0.17(-1.42%) |
Sep 02, 2015 | 11.96 | 12.00 | 11.82 | 11.94 | 27,574 | +0.13(+1.10%) |
Sep 01, 2015 | 11.80 | 11.86 | 11.70 | 11.81 | 23,466 | -0.01(-0.08%) |
Aug 31, 2015 | 11.73 | 11.98 | 11.73 | 11.82 | 11,117 | +0.05(+0.42%) |
Aug 28, 2015 | 11.73 | 12.00 | 11.53 | 11.77 | 13,395 | -0.03(-0.25%) |
Aug 27, 2015 | 12.21 | 12.21 | 11.71 | 11.80 | 31,682 | -0.43(-3.52%) |
Aug 26, 2015 | 12.11 | 12.24 | 11.69 | 12.23 | 25,027 | +0.27(+2.26%) |
Aug 25, 2015 | 11.73 | 13.50 | 11.60 | 11.96 | 12,909 | +0.63(+5.56%) |
Aug 24, 2015 | 11.12 | 11.88 | 10.52 | 11.33 | 24,239 | -0.20(-1.73%) |
Aug 21, 2015 | 11.79 | 11.79 | 11.50 | 11.53 | 12,545 | -0.46(-3.84%) |
Aug 20, 2015 | 12.76 | 12.76 | 11.71 | 11.99 | 20,078 | -0.76(-5.96%) |
Aug 19, 2015 | 12.90 | 13.30 | 12.54 | 12.75 | 11,319 | -0.21(-1.62%) |
Aug 18, 2015 | 13.07 | 13.13 | 12.83 | 12.96 | 16,277 | -0.05(-0.38%) |
Aug 17, 2015 | 13.00 | 13.15 | 12.90 | 13.01 | 15,883 | +0.08(+0.62%) |
Aug 14, 2015 | 12.72 | 12.93 | 12.67 | 12.93 | 3,282 | +0.24(+1.89%) |
Aug 13, 2015 | 12.95 | 12.95 | 12.60 | 12.69 | 16,095 | -0.08(-0.63%) |
Aug 12, 2015 | 12.85 | 13.04 | 12.66 | 12.77 | 28,480 | -0.22(-1.69%) |
Aug 11, 2015 | 13.01 | 13.09 | 12.28 | 12.99 | 25,633 | -0.10(-0.76%) |
Aug 10, 2015 | 13.07 | 13.24 | 12.98 | 13.09 | 23,513 | +0.04(+0.31%) |
Aug 07, 2015 | 12.90 | 13.19 | 12.85 | 13.05 | 19,457 | +0.03(+0.23%) |
Aug 06, 2015 | 13.18 | 13.25 | 12.91 | 13.02 | 8,977 | -0.10(-0.76%) |
Aug 05, 2015 | 13.50 | 13.63 | 12.97 | 13.12 | 20,829 | -0.04(-0.30%) |
Aug 04, 2015 | 12.85 | 13.29 | 12.50 | 13.16 | 27,903 | -0.10(-0.75%) |
Aug 03, 2015 | 12.98 | 13.36 | 12.96 | 13.26 | 17,341 | +0.15(+1.14%) |
Jul 31, 2015 | 13.30 | 13.30 | 12.94 | 13.11 | 16,699 | -0.13(-0.98%) |
Jul 30, 2015 | 13.19 | 13.34 | 12.88 | 13.24 | 6,048 | +0.06(+0.46%) |
Jul 29, 2015 | 13.10 | 13.23 | 13.09 | 13.18 | 3,003 | -0.14(-1.05%) |
Jul 28, 2015 | 13.05 | 13.40 | 13.05 | 13.32 | 7,565 | +0.22(+1.68%) |
Jul 27, 2015 | 13.10 | 13.12 | 13.00 | 13.10 | 3,030 | +0.02(+0.15%) |
Jul 24, 2015 | 13.31 | 13.48 | 13.08 | 13.08 | 17,098 | -0.38(-2.82%) |
Jul 23, 2015 | 13.54 | 13.54 | 13.35 | 13.46 | 10,813 | +0.03(+0.22%) |
Jul 22, 2015 | 12.95 | 13.69 | 12.95 | 13.43 | 39,839 | +0.39(+2.99%) |
Jul 21, 2015 | 12.85 | 13.16 | 12.76 | 13.04 | 6,034 | +0.26(+2.03%) |
Jul 20, 2015 | 12.97 | 12.97 | 12.75 | 12.78 | 15,167 | -0.25(-1.92%) |
Jul 17, 2015 | 13.05 | 13.09 | 12.99 | 13.03 | 6,602 | +0.03(+0.23%) |
Jul 16, 2015 | 13.00 | 13.10 | 13.00 | 13.00 | 13,233 | -0.07(-0.54%) |
Jul 15, 2015 | 12.95 | 13.07 | 12.95 | 13.07 | 8,751 | +0.04(+0.31%) |
Jul 14, 2015 | 13.08 | 13.15 | 12.98 | 13.03 | 43,981 | -0.19(-1.44%) |
Jul 13, 2015 | 12.97 | 13.43 | 12.97 | 13.22 | 9,998 | +0.23(+1.77%) |
Jul 10, 2015 | 13.09 | 13.21 | 12.94 | 12.99 | 24,300 | +0.02(+0.15%) |
Jul 09, 2015 | 12.58 | 13.17 | 12.58 | 12.97 | 11,473 | -0.37(-2.77%) |
Jul 08, 2015 | 13.58 | 13.58 | 13.25 | 13.34 | 26,420 | -0.10(-0.74%) |
Jul 07, 2015 | 13.48 | 14.88 | 13.16 | 13.44 | 17,898 | -0.01(-0.07%) |
Jul 06, 2015 | 13.00 | 13.84 | 13.00 | 13.45 | 59,041 | +0.60(+4.67%) |
Jul 02, 2015 | 13.11 | 12.85 | 12.85 | 12.85 | 42,100 | -0.11(-0.85%) |
Jul 01, 2015 | 12.96 | 13.18 | 12.70 | 12.96 | 26,668 | -0.03(-0.23%) |
Jun 30, 2015 | 13.17 | 13.34 | 12.85 | 12.99 | 511,531 | -0.07(-0.54%) |
Jun 29, 2015 | 13.24 | 13.52 | 13.04 | 13.06 | 76,391 | -0.22(-1.66%) |
Jun 26, 2015 | 13.06 | 13.59 | 13.06 | 13.28 | 664,913 | +0.16(+1.22%) |
Jun 25, 2015 | 13.12 | 13.52 | 13.00 | 13.12 | 31,019 | -0.04(-0.30%) |
Jun 24, 2015 | 13.27 | 13.38 | 13.02 | 13.16 | 19,236 | -0.03(-0.23%) |
Jun 23, 2015 | 13.15 | 13.38 | 13.05 | 13.19 | 32,089 | -0.01(-0.08%) |
Jun 22, 2015 | 13.54 | 13.85 | 13.09 | 13.20 | 31,175 | -0.20(-1.49%) |
Jun 19, 2015 | 13.64 | 13.69 | 13.15 | 13.40 | 189,164 | +0.17(+1.28%) |
Jun 18, 2015 | 13.39 | 13.70 | 13.03 | 13.23 | 74,597 | +0.11(+0.84%) |
Jun 17, 2015 | 13.00 | 13.97 | 13.00 | 13.12 | 73,909 | +0.07(+0.54%) |
Jun 16, 2015 | 13.44 | 13.44 | 12.91 | 13.05 | 43,847 | +0.01(+0.08%) |
Jun 15, 2015 | 13.30 | 13.45 | 12.84 | 13.04 | 52,722 | -0.21(-1.58%) |
Jun 12, 2015 | 13.04 | 13.50 | 12.97 | 13.25 | 62,287 | +0.17(+1.30%) |
Jun 11, 2015 | 13.38 | 13.58 | 12.76 | 13.08 | 70,076 | -0.13(-0.98%) |
Jun 10, 2015 | 13.30 | 13.50 | 13.21 | 13.21 | 36,879 | +0.02(+0.15%) |
Jun 09, 2015 | 12.82 | 14.19 | 12.30 | 13.19 | 84,720 | +0.49(+3.86%) |
Jun 08, 2015 | 12.50 | 13.42 | 12.40 | 12.70 | 37,896 | +0.38(+3.08%) |
Jun 05, 2015 | 12.86 | 13.21 | 12.09 | 12.32 | 94,109 | -0.56(-4.35%) |
Jun 04, 2015 | 13.10 | 13.37 | 12.50 | 12.88 | 49,885 | -0.13(-1.00%) |
Jun 03, 2015 | 13.45 | 13.50 | 12.88 | 13.01 | 21,102 | -0.39(-2.91%) |
Jun 02, 2015 | 13.38 | 13.99 | 13.12 | 13.40 | 119,086 | +0.06(+0.45%) |