Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.99 | 16.17 | 15.89 | 16.14 | 275,947 | +0.20(+1.25%) |
May 27, 2016 | 15.84 | 15.94 | 15.94 | 15.94 | 164,001 | +0.04(+0.26%) |
May 26, 2016 | 15.76 | 15.98 | 15.73 | 15.90 | 154,804 | +0.14(+0.90%) |
May 25, 2016 | 15.88 | 15.88 | 15.70 | 15.76 | 142,048 | -0.07(-0.42%) |
May 24, 2016 | 15.63 | 16.02 | 15.54 | 15.83 | 493,021 | +0.30(+1.92%) |
May 23, 2016 | 15.35 | 15.62 | 15.28 | 15.53 | 381,451 | +0.16(+1.03%) |
May 20, 2016 | 15.26 | 15.41 | 15.15 | 15.37 | 430,620 | +0.20(+1.31%) |
May 19, 2016 | 15.32 | 15.47 | 15.01 | 15.17 | 396,004 | -0.15(-0.97%) |
May 18, 2016 | 15.17 | 15.57 | 15.09 | 15.32 | 504,151 | +0.13(+0.87%) |
May 17, 2016 | 15.53 | 15.67 | 15.07 | 15.19 | 566,740 | -0.38(-2.45%) |
May 16, 2016 | 15.33 | 15.75 | 15.28 | 15.57 | 276,763 | +0.15(+0.97%) |
May 13, 2016 | 15.43 | 15.59 | 15.35 | 15.42 | 341,293 | -0.06(-0.38%) |
May 12, 2016 | 15.54 | 15.63 | 15.43 | 15.48 | 385,730 | +0.01(+0.05%) |
May 11, 2016 | 15.62 | 15.71 | 15.43 | 15.47 | 282,130 | -0.16(-1.01%) |
May 10, 2016 | 15.42 | 15.64 | 15.30 | 15.63 | 821,769 | +0.09(+0.59%) |
May 09, 2016 | 15.62 | 15.72 | 15.49 | 15.54 | 407,419 | -0.07(-0.48%) |
May 06, 2016 | 15.56 | 15.74 | 15.33 | 15.61 | 478,531 | +0.05(+0.32%) |
May 05, 2016 | 15.97 | 16.02 | 15.55 | 15.56 | 702,647 | -0.33(-2.09%) |
May 04, 2016 | 15.90 | 16.08 | 15.84 | 15.89 | 282,063 | -0.02(-0.16%) |
May 03, 2016 | 16.13 | 16.13 | 15.88 | 15.92 | 350,149 | -0.27(-1.69%) |
May 02, 2016 | 16.10 | 16.28 | 15.92 | 16.19 | 453,301 | +0.16(+0.98%) |
Apr 29, 2016 | 16.47 | 16.56 | 15.84 | 16.03 | 467,050 | -0.47(-2.87%) |
Apr 28, 2016 | 16.37 | 16.64 | 16.33 | 16.51 | 395,953 | +0.01(+0.05%) |
Apr 27, 2016 | 16.41 | 16.55 | 16.19 | 16.50 | 391,748 | +0.03(+0.20%) |
Apr 26, 2016 | 16.06 | 16.48 | 16.02 | 16.46 | 626,615 | +0.43(+2.69%) |
Apr 25, 2016 | 15.98 | 16.17 | 15.79 | 16.03 | 544,471 | -0.02(-0.10%) |
Apr 22, 2016 | 15.38 | 16.05 | 15.38 | 16.05 | 767,829 | +0.69(+4.46%) |
Apr 21, 2016 | 15.70 | 15.92 | 15.35 | 15.36 | 789,233 | -0.36(-2.31%) |
Apr 20, 2016 | 15.93 | 15.93 | 15.41 | 15.73 | 683,172 | +0.16(+1.01%) |
Apr 19, 2016 | 16.31 | 16.54 | 15.21 | 15.57 | 2,165,976 | -1.31(-7.73%) |
Apr 18, 2016 | 16.69 | 16.97 | 16.63 | 16.88 | 530,590 | +0.11(+0.64%) |
Apr 15, 2016 | 16.62 | 16.79 | 16.36 | 16.77 | 484,966 | +0.06(+0.35%) |
Apr 14, 2016 | 16.52 | 16.88 | 16.40 | 16.71 | 951,186 | +0.34(+2.07%) |
Apr 13, 2016 | 15.82 | 16.68 | 15.48 | 16.37 | 2,691,870 | +0.64(+4.04%) |
Apr 12, 2016 | 15.79 | 15.90 | 15.37 | 15.74 | 1,013,209 | -0.46(-2.86%) |
Apr 11, 2016 | 16.31 | 16.46 | 16.12 | 16.20 | 338,996 | -0.10(-0.61%) |
Apr 08, 2016 | 16.46 | 16.74 | 16.17 | 16.30 | 574,810 | +0.04(+0.25%) |
Apr 07, 2016 | 16.23 | 16.35 | 16.16 | 16.26 | 338,187 | -0.08(-0.51%) |
Apr 06, 2016 | 16.48 | 16.63 | 16.15 | 16.34 | 388,579 | -0.11(-0.65%) |
Apr 05, 2016 | 16.64 | 16.64 | 16.33 | 16.45 | 361,959 | -0.30(-1.78%) |
Apr 04, 2016 | 16.53 | 16.78 | 16.53 | 16.74 | 485,580 | +0.15(+0.90%) |
Apr 01, 2016 | 16.63 | 16.73 | 16.45 | 16.59 | 683,476 | -0.11(-0.64%) |
Mar 31, 2016 | 16.86 | 17.05 | 16.70 | 16.70 | 393,488 | -0.21(-1.22%) |
Mar 30, 2016 | 16.53 | 17.18 | 16.44 | 16.91 | 1,048,803 | +0.64(+3.91%) |
Mar 29, 2016 | 16.08 | 16.30 | 15.77 | 16.27 | 691,930 | +0.20(+1.23%) |
Mar 28, 2016 | 16.06 | 16.20 | 15.87 | 16.07 | 504,032 | +0.05(+0.31%) |
Mar 24, 2016 | 16.08 | 16.02 | 16.02 | 16.02 | 499,016 | -0.12(-0.77%) |
Mar 23, 2016 | 16.22 | 16.36 | 15.95 | 16.15 | 419,231 | -0.14(-0.86%) |
Mar 22, 2016 | 16.30 | 16.52 | 16.21 | 16.29 | 320,086 | -0.14(-0.85%) |
Mar 21, 2016 | 16.14 | 16.47 | 16.14 | 16.43 | 342,313 | +0.24(+1.48%) |
Mar 18, 2016 | 16.33 | 16.33 | 16.05 | 16.19 | 511,793 | -0.04(-0.25%) |
Mar 17, 2016 | 15.88 | 16.36 | 15.68 | 16.23 | 413,274 | +0.38(+2.40%) |
Mar 16, 2016 | 15.68 | 15.96 | 15.62 | 15.85 | 228,932 | +0.07(+0.47%) |
Mar 15, 2016 | 15.64 | 15.92 | 15.57 | 15.78 | 449,199 | +0.08(+0.53%) |
Mar 14, 2016 | 15.80 | 15.89 | 15.64 | 15.69 | 182,895 | -0.20(-1.25%) |
Mar 11, 2016 | 15.55 | 15.97 | 15.44 | 15.89 | 437,558 | +0.45(+2.94%) |
Mar 10, 2016 | 15.50 | 15.67 | 15.40 | 15.44 | 440,349 | -0.02(-0.11%) |
Mar 09, 2016 | 15.47 | 15.64 | 15.32 | 15.45 | 296,195 | +0.03(+0.21%) |
Mar 08, 2016 | 15.27 | 15.50 | 15.23 | 15.42 | 441,622 | +0.04(+0.27%) |
Mar 07, 2016 | 15.12 | 15.49 | 15.09 | 15.38 | 346,158 | +0.20(+1.31%) |
Mar 04, 2016 | 15.15 | 15.38 | 14.87 | 15.18 | 733,565 | +0.13(+0.88%) |
Mar 03, 2016 | 15.54 | 15.74 | 14.93 | 15.05 | 601,851 | -0.59(-3.75%) |
Mar 02, 2016 | 15.26 | 15.77 | 15.19 | 15.64 | 764,781 | +0.32(+2.10%) |
Mar 01, 2016 | 15.54 | 15.66 | 15.15 | 15.31 | 859,270 | -0.14(-0.91%) |
Feb 29, 2016 | 15.58 | 15.69 | 15.32 | 15.45 | 588,378 | -0.07(-0.43%) |
Feb 26, 2016 | 15.45 | 15.63 | 15.40 | 15.52 | 379,221 | +0.07(+0.43%) |
Feb 25, 2016 | 15.54 | 15.66 | 15.34 | 15.45 | 476,318 | -0.03(-0.21%) |
Feb 24, 2016 | 15.31 | 15.54 | 15.28 | 15.49 | 913,389 | +0.06(+0.38%) |
Feb 23, 2016 | 15.31 | 15.61 | 15.24 | 15.43 | 585,308 | +0.07(+0.48%) |
Feb 22, 2016 | 15.36 | 15.43 | 15.16 | 15.36 | 423,901 | +0.12(+0.76%) |
Feb 19, 2016 | 15.10 | 15.45 | 14.73 | 15.24 | 449,442 | +0.12(+0.82%) |
Feb 18, 2016 | 15.26 | 15.39 | 15.07 | 15.12 | 620,863 | -0.11(-0.71%) |
Feb 17, 2016 | 15.08 | 15.40 | 15.07 | 15.22 | 697,883 | +0.17(+1.15%) |
Feb 16, 2016 | 14.88 | 15.07 | 14.79 | 15.05 | 521,433 | +0.31(+2.07%) |
Feb 12, 2016 | 15.05 | 14.74 | 14.74 | 14.74 | 465,361 | -0.23(-1.54%) |
Feb 11, 2016 | 14.73 | 15.05 | 14.67 | 14.98 | 714,039 | +0.12(+0.78%) |
Feb 10, 2016 | 15.12 | 15.70 | 14.77 | 14.86 | 1,052,084 | -0.25(-1.64%) |
Feb 09, 2016 | 15.17 | 15.54 | 15.07 | 15.11 | 980,329 | -0.15(-0.97%) |
Feb 08, 2016 | 14.88 | 15.37 | 14.88 | 15.26 | 645,422 | +0.15(+0.98%) |
Feb 05, 2016 | 15.58 | 15.74 | 15.09 | 15.11 | 776,836 | -0.53(-3.38%) |
Feb 04, 2016 | 15.41 | 15.80 | 15.25 | 15.64 | 1,203,038 | +0.64(+4.24%) |
Feb 03, 2016 | 14.98 | 15.08 | 14.80 | 15.00 | 898,790 | +0.11(+0.72%) |
Feb 02, 2016 | 14.81 | 15.00 | 14.74 | 14.89 | 810,085 | -0.09(-0.61%) |
Feb 01, 2016 | 14.82 | 15.18 | 14.47 | 14.98 | 629,914 | +0.06(+0.39%) |
Jan 29, 2016 | 14.58 | 15.07 | 14.33 | 14.93 | 1,223,442 | +0.44(+3.06%) |
Jan 28, 2016 | 15.44 | 15.47 | 14.38 | 14.48 | 1,357,418 | -0.89(-5.78%) |
Jan 27, 2016 | 15.41 | 15.52 | 15.24 | 15.37 | 734,145 | -0.05(-0.32%) |
Jan 26, 2016 | 15.54 | 15.71 | 15.23 | 15.42 | 1,267,552 | -0.02(-0.11%) |
Jan 25, 2016 | 15.39 | 15.69 | 15.29 | 15.44 | 1,117,787 | -0.05(-0.32%) |
Jan 22, 2016 | 15.57 | 15.94 | 15.27 | 15.49 | 1,321,126 | -0.06(-0.37%) |
Jan 21, 2016 | 15.07 | 15.74 | 14.57 | 15.54 | 2,998,956 | +0.83(+5.64%) |
Jan 20, 2016 | 14.84 | 14.92 | 13.37 | 14.71 | 2,642,044 | +0.25(+1.76%) |
Jan 19, 2016 | 14.55 | 14.94 | 14.38 | 14.46 | 1,880,581 | +0.16(+1.15%) |
Jan 15, 2016 | 14.30 | 14.29 | 14.29 | 14.29 | 1,269,426 | -0.15(-1.02%) |
Jan 14, 2016 | 14.24 | 14.58 | 14.14 | 14.44 | 664,721 | +0.29(+2.03%) |
Jan 13, 2016 | 14.66 | 14.76 | 14.06 | 14.15 | 708,335 | -0.44(-2.99%) |
Jan 12, 2016 | 14.25 | 14.79 | 14.20 | 14.59 | 1,172,443 | +0.42(+2.96%) |
Jan 11, 2016 | 14.15 | 14.37 | 13.93 | 14.17 | 668,599 | +0.05(+0.35%) |
Jan 08, 2016 | 14.34 | 14.72 | 14.11 | 14.12 | 1,450,859 | +0.39(+2.81%) |
Jan 07, 2016 | 13.84 | 14.38 | 13.55 | 13.73 | 1,103,878 | +0.09(+0.66%) |
Jan 06, 2016 | 13.90 | 14.20 | 13.58 | 13.64 | 638,988 | -0.39(-2.75%) |
Jan 05, 2016 | 14.10 | 14.12 | 13.76 | 14.03 | 604,758 | -0.06(-0.41%) |
Jan 04, 2016 | 13.93 | 14.13 | 13.63 | 14.09 | 812,774 | -0.07(-0.46%) |
Dec 31, 2015 | 14.14 | 14.15 | 14.15 | 14.15 | 404,892 | -0.07(-0.46%) |
Dec 30, 2015 | 14.29 | 14.33 | 14.10 | 14.22 | 264,884 | -0.06(-0.40%) |
Dec 29, 2015 | 14.10 | 14.30 | 14.00 | 14.28 | 333,020 | +0.21(+1.46%) |
Dec 28, 2015 | 14.17 | 14.29 | 14.01 | 14.07 | 330,796 | -0.14(-0.98%) |
Dec 24, 2015 | 14.11 | 14.21 | 14.21 | 14.21 | 165,095 | +0.11(+0.76%) |
Dec 23, 2015 | 14.20 | 14.29 | 14.06 | 14.10 | 381,821 | -0.04(-0.29%) |
Dec 22, 2015 | 14.16 | 14.30 | 14.02 | 14.15 | 435,591 | +0.02(+0.12%) |
Dec 21, 2015 | 14.38 | 14.41 | 13.96 | 14.13 | 605,585 | -0.09(-0.64%) |
Dec 18, 2015 | 14.40 | 14.52 | 14.21 | 14.22 | 1,422,078 | -0.18(-1.26%) |
Dec 17, 2015 | 14.46 | 14.96 | 14.26 | 14.40 | 1,432,979 | +0.53(+3.79%) |
Dec 16, 2015 | 13.58 | 13.96 | 13.47 | 13.87 | 767,179 | +0.36(+2.68%) |
Dec 15, 2015 | 13.30 | 13.60 | 13.21 | 13.51 | 763,407 | +0.30(+2.30%) |
Dec 14, 2015 | 13.43 | 13.52 | 13.15 | 13.21 | 427,734 | -0.20(-1.47%) |
Dec 11, 2015 | 13.14 | 13.45 | 12.91 | 13.41 | 599,584 | +0.06(+0.43%) |
Dec 10, 2015 | 13.38 | 13.55 | 13.14 | 13.35 | 553,150 | -0.16(-1.16%) |
Dec 09, 2015 | 13.43 | 13.74 | 13.30 | 13.50 | 592,243 | +0.01(+0.06%) |
Dec 08, 2015 | 13.58 | 13.65 | 13.28 | 13.50 | 637,867 | -0.22(-1.62%) |
Dec 07, 2015 | 13.55 | 13.72 | 13.51 | 13.72 | 381,150 | +0.15(+1.09%) |
Dec 04, 2015 | 13.36 | 13.63 | 13.36 | 13.57 | 463,731 | +0.21(+1.60%) |
Dec 03, 2015 | 13.49 | 13.64 | 13.23 | 13.36 | 367,844 | -0.12(-0.85%) |
Dec 02, 2015 | 13.54 | 13.72 | 13.43 | 13.47 | 249,711 | -0.06(-0.43%) |
Dec 01, 2015 | 13.48 | 13.59 | 13.40 | 13.53 | 212,325 | +0.12(+0.92%) |
Nov 30, 2015 | 13.42 | 13.45 | 13.27 | 13.41 | 341,310 | +0.02(+0.12%) |
Nov 27, 2015 | 13.24 | 13.40 | 13.13 | 13.39 | 114,699 | +0.15(+1.12%) |
Nov 25, 2015 | 13.41 | 13.24 | 13.24 | 13.24 | 323,500 | -0.17(-1.29%) |
Nov 24, 2015 | 13.36 | 13.46 | 13.24 | 13.41 | 400,202 | +0.00(+0.00%) |
Nov 23, 2015 | 13.40 | 13.48 | 13.25 | 13.41 | 403,777 | +0.02(+0.12%) |
Nov 20, 2015 | 13.45 | 13.61 | 13.34 | 13.40 | 392,783 | +0.02(+0.18%) |
Nov 19, 2015 | 13.18 | 13.57 | 12.96 | 13.37 | 427,990 | +0.24(+1.82%) |
Nov 18, 2015 | 13.10 | 13.19 | 12.90 | 13.13 | 502,626 | +0.09(+0.69%) |
Nov 17, 2015 | 12.99 | 13.09 | 12.81 | 13.04 | 339,698 | +0.11(+0.83%) |
Nov 16, 2015 | 12.56 | 12.95 | 12.55 | 12.94 | 295,347 | +0.34(+2.67%) |
Nov 13, 2015 | 12.56 | 12.70 | 12.43 | 12.60 | 371,493 | -0.06(-0.46%) |
Nov 12, 2015 | 12.76 | 12.79 | 12.60 | 12.66 | 291,048 | -0.21(-1.60%) |
Nov 11, 2015 | 12.83 | 12.98 | 12.78 | 12.86 | 299,410 | +0.07(+0.58%) |
Nov 10, 2015 | 12.90 | 12.90 | 12.69 | 12.79 | 221,819 | -0.16(-1.21%) |
Nov 09, 2015 | 13.12 | 13.12 | 12.83 | 12.95 | 304,164 | -0.17(-1.32%) |
Nov 06, 2015 | 12.92 | 13.13 | 12.72 | 13.12 | 339,837 | +0.12(+0.95%) |
Nov 05, 2015 | 12.86 | 13.09 | 12.34 | 12.99 | 466,865 | +0.15(+1.15%) |
Nov 04, 2015 | 12.86 | 12.95 | 12.70 | 12.85 | 239,968 | +0.04(+0.32%) |
Nov 03, 2015 | 12.81 | 12.96 | 12.58 | 12.81 | 489,777 | -0.02(-0.19%) |
Nov 02, 2015 | 12.81 | 12.96 | 12.61 | 12.83 | 385,426 | +0.07(+0.52%) |
Oct 30, 2015 | 12.35 | 12.81 | 11.44 | 12.76 | 923,896 | +0.40(+3.26%) |
Oct 29, 2015 | 12.28 | 12.53 | 12.17 | 12.36 | 350,550 | -0.02(-0.13%) |
Oct 28, 2015 | 12.03 | 12.39 | 11.89 | 12.38 | 992,089 | +0.44(+3.65%) |
Oct 27, 2015 | 12.07 | 12.21 | 11.92 | 11.94 | 557,979 | -0.12(-1.02%) |
Oct 26, 2015 | 12.30 | 12.40 | 11.93 | 12.07 | 561,378 | -0.20(-1.66%) |
Oct 23, 2015 | 12.09 | 12.27 | 11.80 | 12.27 | 467,249 | +0.24(+1.97%) |
Oct 22, 2015 | 11.98 | 12.18 | 11.85 | 12.03 | 594,619 | +0.15(+1.24%) |
Oct 21, 2015 | 12.12 | 12.20 | 11.86 | 11.89 | 235,711 | -0.21(-1.76%) |
Oct 20, 2015 | 11.97 | 12.21 | 11.94 | 12.10 | 370,060 | +0.10(+0.82%) |
Oct 19, 2015 | 12.05 | 12.13 | 11.63 | 12.00 | 476,898 | -0.11(-0.88%) |
Oct 16, 2015 | 11.87 | 12.20 | 11.60 | 12.11 | 636,976 | +0.29(+2.49%) |
Oct 15, 2015 | 11.85 | 11.94 | 11.50 | 11.81 | 880,766 | -0.04(-0.35%) |
Oct 14, 2015 | 12.64 | 12.81 | 11.38 | 11.85 | 1,946,204 | -0.78(-6.14%) |
Oct 13, 2015 | 12.78 | 13.01 | 12.55 | 12.63 | 580,981 | -0.26(-2.03%) |
Oct 12, 2015 | 12.83 | 12.92 | 12.56 | 12.89 | 394,738 | +0.04(+0.32%) |
Oct 09, 2015 | 12.88 | 13.05 | 12.34 | 12.85 | 358,558 | -0.05(-0.38%) |
Oct 08, 2015 | 12.73 | 12.93 | 12.32 | 12.90 | 430,729 | +0.20(+1.61%) |
Oct 07, 2015 | 12.85 | 13.00 | 12.46 | 12.70 | 622,555 | -0.11(-0.89%) |
Oct 06, 2015 | 12.40 | 12.83 | 12.40 | 12.81 | 536,546 | +0.36(+2.89%) |
Oct 05, 2015 | 12.06 | 12.52 | 11.96 | 12.45 | 419,781 | +0.48(+4.03%) |
Oct 02, 2015 | 11.82 | 12.01 | 11.70 | 11.97 | 542,777 | -0.07(-0.54%) |
Oct 01, 2015 | 12.29 | 13.06 | 11.84 | 12.03 | 1,164,868 | +0.11(+0.89%) |
Sep 30, 2015 | 11.96 | 12.15 | 11.89 | 11.93 | 676,623 | +0.07(+0.62%) |
Sep 29, 2015 | 12.03 | 12.10 | 11.81 | 11.85 | 355,970 | -0.18(-1.49%) |
Sep 28, 2015 | 11.95 | 12.13 | 11.91 | 12.03 | 276,958 | +0.01(+0.07%) |
Sep 25, 2015 | 12.09 | 12.14 | 11.96 | 12.03 | 364,621 | +0.01(+0.07%) |
Sep 24, 2015 | 11.67 | 12.11 | 11.60 | 12.02 | 447,602 | +0.27(+2.29%) |
Sep 23, 2015 | 11.85 | 11.96 | 11.74 | 11.75 | 193,166 | -0.11(-0.90%) |
Sep 22, 2015 | 12.02 | 12.12 | 11.80 | 11.85 | 320,719 | -0.27(-2.22%) |
Sep 21, 2015 | 12.16 | 12.28 | 12.04 | 12.12 | 214,366 | +0.02(+0.20%) |
Sep 18, 2015 | 12.21 | 12.29 | 11.98 | 12.10 | 670,357 | -0.26(-2.12%) |
Sep 17, 2015 | 12.41 | 12.46 | 12.30 | 12.36 | 310,956 | -0.07(-0.59%) |
Sep 16, 2015 | 12.42 | 12.51 | 12.36 | 12.43 | 521,996 | +0.04(+0.33%) |
Sep 15, 2015 | 12.28 | 12.50 | 12.28 | 12.39 | 347,142 | +0.15(+1.20%) |
Sep 14, 2015 | 12.41 | 12.41 | 12.24 | 12.25 | 300,757 | -0.12(-0.99%) |
Sep 11, 2015 | 12.48 | 12.56 | 12.25 | 12.37 | 218,424 | -0.25(-1.94%) |
Sep 10, 2015 | 12.62 | 12.74 | 12.49 | 12.61 | 332,151 | -0.02(-0.13%) |
Sep 09, 2015 | 12.68 | 12.81 | 12.61 | 12.63 | 804,603 | -0.03(-0.26%) |
Sep 08, 2015 | 12.83 | 12.88 | 12.62 | 12.66 | 523,377 | -0.01(-0.06%) |
Sep 04, 2015 | 12.69 | 12.67 | 12.67 | 12.67 | 346,415 | -0.16(-1.21%) |
Sep 03, 2015 | 12.82 | 13.03 | 12.71 | 12.83 | 262,754 | +0.02(+0.13%) |
Sep 02, 2015 | 12.93 | 13.07 | 12.77 | 12.81 | 355,871 | +0.02(+0.13%) |
Sep 01, 2015 | 12.90 | 13.12 | 12.77 | 12.79 | 512,669 | -0.29(-2.25%) |
Aug 31, 2015 | 12.76 | 13.12 | 12.76 | 13.09 | 818,876 | +0.26(+2.04%) |
Aug 28, 2015 | 12.77 | 12.94 | 12.66 | 12.83 | 557,194 | +0.06(+0.45%) |
Aug 27, 2015 | 12.71 | 12.87 | 12.55 | 12.77 | 487,316 | +0.23(+1.86%) |
Aug 26, 2015 | 12.30 | 12.54 | 12.17 | 12.54 | 512,783 | +0.42(+3.47%) |
Aug 25, 2015 | 12.64 | 12.78 | 12.10 | 12.12 | 549,472 | -0.24(-1.92%) |
Aug 24, 2015 | 12.34 | 12.65 | 12.01 | 12.35 | 645,859 | -0.38(-3.02%) |
Aug 21, 2015 | 12.65 | 12.84 | 12.54 | 12.74 | 579,025 | -0.03(-0.26%) |
Aug 20, 2015 | 12.79 | 12.88 | 12.64 | 12.77 | 649,801 | -0.07(-0.51%) |
Aug 19, 2015 | 13.12 | 13.18 | 12.83 | 12.83 | 785,327 | -0.36(-2.72%) |
Aug 18, 2015 | 13.30 | 13.46 | 13.18 | 13.19 | 302,464 | -0.11(-0.86%) |
Aug 17, 2015 | 13.02 | 13.32 | 12.99 | 13.31 | 424,652 | +0.28(+2.13%) |
Aug 14, 2015 | 13.01 | 13.11 | 12.89 | 13.03 | 965,233 | +0.01(+0.06%) |
Aug 13, 2015 | 13.10 | 13.31 | 12.99 | 13.02 | 397,947 | -0.09(-0.68%) |
Aug 12, 2015 | 13.23 | 13.29 | 13.01 | 13.11 | 591,911 | -0.11(-0.86%) |
Aug 11, 2015 | 13.50 | 13.50 | 13.18 | 13.23 | 412,922 | -0.30(-2.23%) |
Aug 10, 2015 | 13.44 | 13.55 | 13.37 | 13.53 | 731,129 | +0.16(+1.22%) |
Aug 07, 2015 | 13.19 | 13.43 | 13.13 | 13.37 | 625,286 | +0.10(+0.74%) |
Aug 06, 2015 | 13.15 | 13.31 | 13.02 | 13.27 | 405,521 | +0.07(+0.50%) |
Aug 05, 2015 | 13.27 | 13.53 | 13.17 | 13.20 | 687,151 | -0.01(-0.06%) |
Aug 04, 2015 | 13.40 | 13.54 | 13.15 | 13.21 | 626,048 | -0.18(-1.34%) |
Aug 03, 2015 | 13.43 | 13.48 | 13.24 | 13.39 | 533,514 | -0.09(-0.67%) |
Jul 31, 2015 | 13.44 | 13.51 | 13.37 | 13.48 | 674,484 | +0.09(+0.67%) |
Jul 30, 2015 | 13.16 | 13.44 | 13.16 | 13.39 | 674,059 | +0.18(+1.36%) |
Jul 29, 2015 | 13.03 | 13.31 | 12.98 | 13.21 | 573,525 | +0.20(+1.57%) |
Jul 28, 2015 | 13.04 | 13.05 | 12.89 | 13.01 | 656,549 | +0.04(+0.31%) |
Jul 27, 2015 | 13.15 | 13.18 | 12.95 | 12.96 | 516,439 | -0.23(-1.72%) |
Jul 24, 2015 | 13.34 | 13.40 | 13.17 | 13.19 | 771,653 | -0.12(-0.91%) |
Jul 23, 2015 | 13.31 | 13.40 | 13.22 | 13.31 | 747,708 | +0.09(+0.68%) |
Jul 22, 2015 | 13.22 | 13.30 | 13.05 | 13.22 | 971,680 | -0.07(-0.55%) |
Jul 21, 2015 | 13.22 | 13.36 | 13.17 | 13.30 | 671,542 | +0.06(+0.43%) |
Jul 20, 2015 | 13.47 | 13.48 | 13.11 | 13.24 | 904,065 | -0.18(-1.33%) |
Jul 17, 2015 | 13.74 | 13.93 | 13.35 | 13.42 | 1,133,944 | -0.20(-1.49%) |
Jul 16, 2015 | 13.09 | 13.73 | 12.92 | 13.62 | 2,065,280 | +0.53(+4.03%) |
Jul 15, 2015 | 14.34 | 14.35 | 12.94 | 13.09 | 4,238,105 | -0.94(-6.71%) |
Jul 14, 2015 | 13.80 | 14.09 | 13.64 | 14.04 | 1,827,958 | +0.28(+2.07%) |
Jul 13, 2015 | 13.60 | 13.78 | 13.52 | 13.75 | 981,879 | +0.15(+1.14%) |
Jul 10, 2015 | 13.27 | 13.72 | 13.09 | 13.60 | 1,145,511 | +0.46(+3.52%) |
Jul 09, 2015 | 13.38 | 13.51 | 13.09 | 13.14 | 888,336 | -0.14(-1.04%) |
Jul 08, 2015 | 13.01 | 13.34 | 13.00 | 13.27 | 970,845 | +0.26(+2.00%) |
Jul 07, 2015 | 13.10 | 13.10 | 12.90 | 13.01 | 799,980 | -0.05(-0.37%) |
Jul 06, 2015 | 13.04 | 13.12 | 12.94 | 13.06 | 540,165 | -0.03(-0.25%) |
Jul 02, 2015 | 13.18 | 13.09 | 13.09 | 13.09 | 471,482 | -0.06(-0.43%) |
Jul 01, 2015 | 13.31 | 13.31 | 13.05 | 13.15 | 744,063 | -0.05(-0.37%) |
Jun 30, 2015 | 13.27 | 13.31 | 13.05 | 13.20 | 860,568 | -0.04(-0.31%) |
Jun 29, 2015 | 13.20 | 13.39 | 13.05 | 13.24 | 628,757 | -0.04(-0.31%) |
Jun 26, 2015 | 13.51 | 13.51 | 13.25 | 13.28 | 1,782,745 | -0.24(-1.80%) |
Jun 25, 2015 | 13.64 | 13.64 | 13.50 | 13.53 | 341,664 | -0.06(-0.48%) |
Jun 24, 2015 | 13.66 | 13.74 | 13.56 | 13.59 | 634,140 | -0.07(-0.54%) |
Jun 23, 2015 | 13.63 | 13.72 | 13.53 | 13.66 | 551,095 | +0.06(+0.42%) |
Jun 22, 2015 | 13.70 | 13.74 | 13.56 | 13.61 | 403,240 | -0.03(-0.24%) |
Jun 19, 2015 | 13.74 | 13.74 | 13.56 | 13.64 | 830,224 | -0.05(-0.36%) |
Jun 18, 2015 | 13.64 | 13.80 | 13.57 | 13.69 | 384,706 | +0.02(+0.12%) |
Jun 17, 2015 | 13.73 | 13.83 | 13.65 | 13.67 | 276,469 | -0.02(-0.12%) |
Jun 16, 2015 | 13.59 | 13.81 | 13.51 | 13.69 | 420,040 | +0.06(+0.48%) |
Jun 15, 2015 | 13.57 | 13.71 | 13.46 | 13.62 | 833,615 | -0.04(-0.30%) |
Jun 12, 2015 | 13.57 | 13.68 | 13.53 | 13.66 | 460,377 | +0.02(+0.12%) |
Jun 11, 2015 | 13.63 | 13.66 | 13.58 | 13.65 | 320,053 | +0.04(+0.30%) |
Jun 10, 2015 | 13.55 | 13.70 | 13.54 | 13.61 | 669,242 | +0.11(+0.84%) |
Jun 09, 2015 | 13.65 | 13.65 | 13.48 | 13.49 | 635,796 | -0.12(-0.90%) |
Jun 08, 2015 | 13.66 | 13.76 | 13.55 | 13.61 | 462,607 | -0.05(-0.36%) |
Jun 05, 2015 | 13.74 | 13.91 | 13.59 | 13.66 | 655,641 | -0.07(-0.47%) |
Jun 04, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 289,835 | +0.01(+0.06%) |
Jun 03, 2015 | 13.76 | 13.92 | 13.59 | 13.72 | 621,328 | -0.03(-0.24%) |
Jun 02, 2015 | 13.64 | 13.96 | 13.57 | 13.75 | 333,748 | +0.09(+0.65%) |