Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.38 | 13.81 | 13.38 | 13.72 | 964,865 | +0.26(+1.95%) |
Mar 30, 2016 | 13.41 | 13.53 | 13.02 | 13.45 | 1,186,658 | +0.20(+1.47%) |
Mar 29, 2016 | 13.33 | 13.38 | 12.76 | 13.26 | 1,027,638 | -0.08(-0.56%) |
Mar 28, 2016 | 13.26 | 13.38 | 13.17 | 13.33 | 872,274 | +0.26(+1.99%) |
Mar 24, 2016 | 12.92 | 13.07 | 13.07 | 13.07 | 738,192 | +0.13(+0.98%) |
Mar 23, 2016 | 13.25 | 13.19 | 12.92 | 12.95 | 505,781 | -0.30(-2.30%) |
Mar 22, 2016 | 13.15 | 13.30 | 12.91 | 13.25 | 599,248 | +0.01(+0.11%) |
Mar 21, 2016 | 13.34 | 13.37 | 12.88 | 13.24 | 511,321 | -0.11(-0.84%) |
Mar 18, 2016 | 13.47 | 13.64 | 13.24 | 13.35 | 949,262 | +0.14(+1.07%) |
Mar 17, 2016 | 13.35 | 13.57 | 12.53 | 13.21 | 1,885,941 | +0.56(+4.47%) |
Mar 16, 2016 | 11.79 | 12.77 | 11.73 | 12.64 | 1,923,085 | +0.82(+6.98%) |
Mar 15, 2016 | 11.97 | 11.97 | 11.78 | 11.82 | 432,219 | -0.20(-1.67%) |
Mar 14, 2016 | 12.00 | 12.17 | 11.94 | 12.02 | 370,153 | -0.01(-0.12%) |
Mar 11, 2016 | 11.71 | 12.11 | 11.71 | 12.03 | 635,974 | +0.37(+3.19%) |
Mar 10, 2016 | 11.80 | 11.88 | 11.49 | 11.66 | 348,556 | -0.04(-0.38%) |
Mar 09, 2016 | 11.87 | 11.91 | 11.56 | 11.70 | 512,608 | -0.12(-1.01%) |
Mar 08, 2016 | 11.94 | 11.96 | 11.72 | 11.82 | 328,685 | -0.21(-1.73%) |
Mar 07, 2016 | 11.73 | 12.03 | 11.47 | 12.03 | 737,812 | +0.30(+2.53%) |
Mar 04, 2016 | 11.68 | 11.85 | 11.56 | 11.73 | 691,820 | +0.02(+0.19%) |
Mar 03, 2016 | 11.42 | 11.83 | 11.36 | 11.71 | 540,122 | +0.28(+2.47%) |
Mar 02, 2016 | 11.38 | 11.44 | 11.19 | 11.43 | 409,754 | +0.05(+0.46%) |
Mar 01, 2016 | 11.10 | 11.44 | 11.05 | 11.38 | 467,063 | +0.39(+3.59%) |
Feb 29, 2016 | 11.11 | 11.12 | 10.84 | 10.98 | 646,321 | -0.12(-1.07%) |
Feb 26, 2016 | 10.98 | 11.36 | 10.98 | 11.10 | 680,996 | +0.21(+1.91%) |
Feb 25, 2016 | 10.61 | 10.89 | 10.58 | 10.89 | 420,591 | +0.27(+2.52%) |
Feb 24, 2016 | 10.49 | 10.81 | 10.25 | 10.63 | 672,517 | -0.04(-0.42%) |
Feb 23, 2016 | 10.91 | 11.01 | 10.52 | 10.67 | 873,210 | -0.25(-2.25%) |
Feb 22, 2016 | 10.69 | 10.99 | 10.68 | 10.92 | 612,708 | +0.31(+2.94%) |
Feb 19, 2016 | 10.59 | 10.61 | 10.40 | 10.61 | 758,865 | +0.00(+0.00%) |
Feb 18, 2016 | 10.51 | 10.63 | 10.29 | 10.61 | 601,401 | +0.13(+1.28%) |
Feb 17, 2016 | 10.22 | 10.55 | 10.18 | 10.47 | 778,767 | +0.29(+2.85%) |
Feb 16, 2016 | 9.936 | 10.18 | 9.854 | 10.18 | 413,582 | +0.36(+3.63%) |
Feb 12, 2016 | 9.520 | 9.825 | 9.825 | 9.825 | 504,731 | +0.38(+4.01%) |
Feb 11, 2016 | 9.475 | 9.617 | 9.275 | 9.446 | 1,059,627 | -0.21(-2.16%) |
Feb 10, 2016 | 9.735 | 9.906 | 9.550 | 9.654 | 1,046,109 | -0.04(-0.38%) |
Feb 09, 2016 | 9.661 | 9.802 | 9.490 | 9.691 | 1,342,459 | -0.12(-1.21%) |
Feb 08, 2016 | 10.09 | 10.21 | 9.535 | 9.810 | 1,195,534 | -0.42(-4.07%) |
Feb 05, 2016 | 10.23 | 10.34 | 10.13 | 10.23 | 777,308 | -0.06(-0.58%) |
Feb 04, 2016 | 10.23 | 10.40 | 9.996 | 10.29 | 735,114 | +0.04(+0.44%) |
Feb 03, 2016 | 10.34 | 10.53 | 10.06 | 10.24 | 901,008 | -0.07(-0.65%) |
Feb 02, 2016 | 10.53 | 10.57 | 10.30 | 10.31 | 836,834 | -0.29(-2.74%) |
Feb 01, 2016 | 10.70 | 10.90 | 10.55 | 10.60 | 1,037,111 | -0.16(-1.45%) |
Jan 29, 2016 | 10.47 | 10.80 | 10.40 | 10.75 | 1,001,057 | +0.31(+2.99%) |
Jan 28, 2016 | 10.66 | 10.67 | 10.35 | 10.44 | 543,922 | -0.10(-0.99%) |
Jan 27, 2016 | 10.52 | 10.68 | 10.37 | 10.55 | 593,853 | -0.01(-0.14%) |
Jan 26, 2016 | 10.37 | 10.63 | 10.32 | 10.56 | 412,101 | +0.21(+2.01%) |
Jan 25, 2016 | 10.83 | 10.93 | 10.33 | 10.35 | 541,607 | -0.51(-4.65%) |
Jan 22, 2016 | 10.75 | 11.07 | 10.72 | 10.86 | 627,675 | +0.19(+1.74%) |
Jan 21, 2016 | 10.58 | 10.71 | 10.39 | 10.67 | 699,377 | +0.10(+0.91%) |
Jan 20, 2016 | 10.41 | 10.64 | 10.03 | 10.58 | 1,097,567 | -0.01(-0.07%) |
Jan 19, 2016 | 10.79 | 10.91 | 10.39 | 10.58 | 794,749 | -0.10(-0.90%) |
Jan 15, 2016 | 10.84 | 10.68 | 10.68 | 10.68 | 1,699,214 | -0.33(-3.04%) |
Jan 14, 2016 | 11.06 | 11.36 | 10.76 | 11.01 | 1,279,058 | -0.08(-0.74%) |
Jan 13, 2016 | 11.38 | 11.39 | 10.92 | 11.10 | 1,773,381 | -0.23(-2.03%) |
Jan 12, 2016 | 11.41 | 11.50 | 11.02 | 11.33 | 1,798,186 | -0.01(-0.07%) |
Jan 11, 2016 | 11.20 | 11.53 | 11.19 | 11.33 | 1,066,355 | +0.19(+1.67%) |
Jan 08, 2016 | 11.20 | 11.34 | 11.08 | 11.15 | 1,255,422 | -0.01(-0.07%) |
Jan 07, 2016 | 11.37 | 11.59 | 11.15 | 11.15 | 970,702 | -0.44(-3.78%) |
Jan 06, 2016 | 11.68 | 11.94 | 11.57 | 11.59 | 1,006,126 | -0.19(-1.64%) |
Jan 05, 2016 | 12.01 | 12.01 | 11.61 | 11.79 | 765,479 | -0.22(-1.86%) |
Jan 04, 2016 | 11.85 | 12.02 | 11.76 | 12.01 | 538,246 | -0.01(-0.12%) |
Dec 31, 2015 | 12.23 | 12.02 | 12.02 | 12.02 | 627,718 | -0.22(-1.76%) |
Dec 30, 2015 | 12.33 | 12.44 | 12.08 | 12.24 | 793,185 | -0.13(-1.02%) |
Dec 29, 2015 | 12.32 | 12.41 | 12.18 | 12.37 | 1,061,609 | +0.04(+0.36%) |
Dec 28, 2015 | 12.11 | 12.36 | 11.99 | 12.32 | 1,277,810 | +0.14(+1.16%) |
Dec 24, 2015 | 11.99 | 12.18 | 12.18 | 12.18 | 653,554 | +0.15(+1.24%) |
Dec 23, 2015 | 11.59 | 12.05 | 11.50 | 12.03 | 890,679 | +0.48(+4.12%) |
Dec 22, 2015 | 11.56 | 11.62 | 11.46 | 11.56 | 796,602 | +0.02(+0.19%) |
Dec 21, 2015 | 11.32 | 11.57 | 11.15 | 11.53 | 1,209,341 | +0.27(+2.38%) |
Dec 18, 2015 | 11.14 | 11.34 | 11.05 | 11.27 | 1,450,811 | +0.10(+0.93%) |
Dec 17, 2015 | 11.45 | 11.50 | 10.90 | 11.16 | 2,708,529 | -0.27(-2.34%) |
Dec 16, 2015 | 11.41 | 11.59 | 11.36 | 11.43 | 1,136,749 | +0.10(+0.85%) |
Dec 15, 2015 | 11.04 | 11.42 | 10.90 | 11.33 | 859,470 | +0.38(+3.46%) |
Dec 14, 2015 | 11.10 | 11.12 | 10.75 | 10.95 | 1,319,442 | -0.16(-1.40%) |
Dec 11, 2015 | 11.13 | 11.22 | 11.04 | 11.11 | 761,375 | -0.17(-1.52%) |
Dec 10, 2015 | 11.43 | 11.46 | 11.15 | 11.28 | 411,653 | -0.12(-1.04%) |
Dec 09, 2015 | 11.50 | 11.62 | 11.30 | 11.40 | 803,011 | -0.11(-0.97%) |
Dec 08, 2015 | 11.47 | 11.59 | 11.37 | 11.51 | 724,138 | -0.15(-1.27%) |
Dec 07, 2015 | 11.65 | 11.86 | 11.56 | 11.66 | 761,384 | -0.08(-0.70%) |
Dec 04, 2015 | 11.63 | 11.82 | 11.52 | 11.74 | 740,303 | +0.22(+1.87%) |
Dec 03, 2015 | 11.55 | 11.69 | 11.44 | 11.53 | 611,195 | +0.01(+0.06%) |
Dec 02, 2015 | 11.54 | 11.74 | 11.49 | 11.52 | 953,540 | -0.05(-0.45%) |
Dec 01, 2015 | 11.63 | 11.69 | 11.46 | 11.57 | 417,063 | +0.03(+0.26%) |
Nov 30, 2015 | 11.57 | 11.69 | 11.49 | 11.54 | 604,467 | -0.04(-0.32%) |
Nov 27, 2015 | 11.47 | 11.66 | 11.44 | 11.58 | 287,464 | +0.09(+0.78%) |
Nov 25, 2015 | 11.56 | 11.49 | 11.49 | 11.49 | 349,988 | -0.04(-0.32%) |
Nov 24, 2015 | 11.37 | 11.56 | 11.24 | 11.53 | 583,809 | +0.07(+0.65%) |
Nov 23, 2015 | 11.79 | 11.89 | 11.41 | 11.45 | 868,531 | -0.41(-3.46%) |
Nov 20, 2015 | 11.74 | 11.89 | 11.66 | 11.86 | 585,432 | +0.10(+0.87%) |
Nov 19, 2015 | 11.72 | 11.83 | 11.70 | 11.76 | 892,044 | +0.02(+0.19%) |
Nov 18, 2015 | 11.63 | 11.75 | 11.57 | 11.74 | 375,605 | +0.10(+0.82%) |
Nov 17, 2015 | 11.75 | 11.87 | 11.49 | 11.64 | 1,020,550 | -0.13(-1.12%) |
Nov 16, 2015 | 11.79 | 11.90 | 11.62 | 11.78 | 642,679 | -0.04(-0.37%) |
Nov 13, 2015 | 11.97 | 11.97 | 11.73 | 11.82 | 722,342 | -0.21(-1.71%) |
Nov 12, 2015 | 11.73 | 12.31 | 11.31 | 12.02 | 2,963,279 | +0.70(+6.15%) |
Nov 11, 2015 | 11.81 | 11.82 | 11.26 | 11.33 | 1,721,935 | -0.41(-3.50%) |
Nov 10, 2015 | 11.78 | 11.85 | 11.47 | 11.74 | 1,707,914 | -0.13(-1.11%) |
Nov 09, 2015 | 12.00 | 12.04 | 11.80 | 11.87 | 1,070,078 | -0.13(-1.10%) |
Nov 06, 2015 | 12.14 | 12.24 | 11.94 | 12.00 | 724,648 | -0.13(-1.09%) |
Nov 05, 2015 | 12.30 | 12.35 | 11.96 | 12.13 | 577,897 | -0.16(-1.31%) |
Nov 04, 2015 | 12.39 | 12.44 | 12.21 | 12.30 | 919,421 | -0.03(-0.24%) |
Nov 03, 2015 | 11.93 | 12.37 | 11.79 | 12.33 | 923,455 | +0.41(+3.45%) |
Nov 02, 2015 | 11.91 | 12.03 | 11.74 | 11.91 | 885,971 | +0.01(+0.12%) |
Oct 30, 2015 | 12.13 | 12.13 | 11.86 | 11.90 | 747,332 | -0.21(-1.70%) |
Oct 29, 2015 | 12.22 | 12.24 | 11.84 | 12.11 | 597,359 | -0.11(-0.90%) |
Oct 28, 2015 | 12.25 | 12.41 | 11.97 | 12.22 | 615,488 | +0.02(+0.18%) |
Oct 27, 2015 | 12.03 | 12.19 | 11.84 | 12.19 | 553,058 | +0.11(+0.91%) |
Oct 26, 2015 | 12.15 | 12.15 | 11.91 | 12.08 | 472,232 | +0.01(+0.06%) |
Oct 23, 2015 | 11.94 | 12.11 | 11.69 | 12.08 | 690,649 | +0.29(+2.49%) |
Oct 22, 2015 | 12.00 | 12.05 | 11.75 | 11.78 | 566,140 | -0.10(-0.80%) |
Oct 21, 2015 | 12.25 | 12.36 | 11.87 | 11.88 | 574,310 | -0.34(-2.82%) |
Oct 20, 2015 | 12.16 | 12.36 | 12.07 | 12.22 | 721,667 | +0.09(+0.73%) |
Oct 19, 2015 | 12.09 | 12.13 | 11.93 | 12.13 | 323,392 | -0.02(-0.18%) |
Oct 16, 2015 | 12.29 | 12.42 | 12.03 | 12.16 | 482,819 | -0.15(-1.25%) |
Oct 15, 2015 | 12.13 | 12.38 | 12.02 | 12.31 | 594,484 | +0.21(+1.70%) |
Oct 14, 2015 | 12.02 | 12.24 | 11.96 | 12.11 | 742,035 | +0.09(+0.73%) |
Oct 13, 2015 | 12.02 | 12.33 | 11.97 | 12.02 | 572,166 | -0.08(-0.67%) |
Oct 12, 2015 | 12.24 | 12.29 | 12.02 | 12.10 | 637,451 | -0.14(-1.14%) |
Oct 09, 2015 | 12.02 | 12.24 | 11.81 | 12.24 | 644,822 | +0.27(+2.27%) |
Oct 08, 2015 | 11.92 | 12.05 | 11.84 | 11.97 | 1,033,957 | +0.01(+0.06%) |
Oct 07, 2015 | 11.97 | 12.06 | 11.62 | 11.96 | 626,312 | +0.06(+0.49%) |
Oct 06, 2015 | 11.80 | 11.95 | 11.67 | 11.90 | 954,136 | +0.10(+0.87%) |
Oct 05, 2015 | 11.41 | 11.94 | 11.17 | 11.80 | 1,400,030 | +0.67(+6.07%) |
Oct 02, 2015 | 10.97 | 11.14 | 10.52 | 11.12 | 1,293,907 | +0.18(+1.61%) |
Oct 01, 2015 | 11.24 | 11.31 | 10.82 | 10.95 | 2,160,950 | -0.30(-2.67%) |
Sep 30, 2015 | 11.42 | 11.61 | 11.19 | 11.25 | 1,859,978 | -0.18(-1.54%) |
Sep 29, 2015 | 11.66 | 11.71 | 11.27 | 11.42 | 1,494,820 | -0.23(-1.95%) |
Sep 28, 2015 | 12.16 | 12.24 | 11.53 | 11.65 | 1,660,140 | -0.55(-4.51%) |
Sep 25, 2015 | 12.53 | 12.53 | 12.10 | 12.20 | 829,117 | -0.26(-2.06%) |
Sep 24, 2015 | 12.25 | 12.54 | 12.14 | 12.46 | 674,651 | +0.15(+1.19%) |
Sep 23, 2015 | 12.61 | 12.63 | 12.17 | 12.31 | 1,164,343 | -0.27(-2.16%) |
Sep 22, 2015 | 12.57 | 12.69 | 12.46 | 12.58 | 924,532 | -0.14(-1.10%) |
Sep 21, 2015 | 12.45 | 12.79 | 12.40 | 12.72 | 1,074,680 | +0.15(+1.17%) |
Sep 18, 2015 | 12.74 | 12.78 | 12.44 | 12.57 | 1,141,041 | -0.04(-0.35%) |
Sep 17, 2015 | 12.65 | 12.78 | 12.56 | 12.62 | 744,177 | -0.01(-0.06%) |
Sep 16, 2015 | 12.44 | 12.78 | 12.16 | 12.63 | 1,068,512 | +0.24(+1.95%) |
Sep 15, 2015 | 12.08 | 12.48 | 12.02 | 12.38 | 922,678 | +0.32(+2.68%) |
Sep 14, 2015 | 12.14 | 12.29 | 11.91 | 12.06 | 879,614 | -0.07(-0.60%) |
Sep 11, 2015 | 12.20 | 12.27 | 12.07 | 12.13 | 789,962 | -0.13(-1.08%) |
Sep 10, 2015 | 12.33 | 12.42 | 12.05 | 12.27 | 776,313 | -0.07(-0.54%) |
Sep 09, 2015 | 12.44 | 12.57 | 12.22 | 12.33 | 995,834 | -0.05(-0.41%) |
Sep 08, 2015 | 12.49 | 12.51 | 12.27 | 12.38 | 713,789 | +0.04(+0.36%) |
Sep 04, 2015 | 12.36 | 12.34 | 12.34 | 12.34 | 724,055 | -0.11(-0.88%) |
Sep 03, 2015 | 12.44 | 12.69 | 12.40 | 12.45 | 945,702 | +0.03(+0.24%) |
Sep 02, 2015 | 12.13 | 12.42 | 12.04 | 12.42 | 634,575 | +0.36(+2.98%) |
Sep 01, 2015 | 12.18 | 12.23 | 11.89 | 12.06 | 1,248,917 | -0.40(-3.18%) |
Aug 31, 2015 | 12.46 | 12.49 | 12.30 | 12.46 | 739,647 | -0.01(-0.06%) |
Aug 28, 2015 | 12.23 | 12.58 | 12.23 | 12.46 | 456,912 | +0.17(+1.37%) |
Aug 27, 2015 | 12.29 | 12.43 | 12.08 | 12.30 | 1,601,936 | +0.19(+1.58%) |
Aug 26, 2015 | 12.05 | 12.13 | 11.77 | 12.11 | 1,266,447 | +0.21(+1.73%) |
Aug 25, 2015 | 12.35 | 12.49 | 11.89 | 11.90 | 2,320,036 | +0.07(+0.56%) |
Aug 24, 2015 | 11.09 | 12.24 | 11.09 | 11.83 | 3,479,022 | -0.65(-5.23%) |
Aug 21, 2015 | 12.56 | 12.71 | 12.20 | 12.49 | 2,553,785 | -0.17(-1.38%) |
Aug 20, 2015 | 13.34 | 13.41 | 12.60 | 12.66 | 2,669,508 | -0.75(-5.57%) |
Aug 19, 2015 | 13.62 | 13.73 | 13.23 | 13.41 | 2,238,709 | -0.57(-4.10%) |
Aug 18, 2015 | 13.79 | 14.04 | 13.70 | 13.98 | 1,718,795 | -0.12(-0.87%) |
Aug 17, 2015 | 14.14 | 14.34 | 13.99 | 14.10 | 869,954 | -0.09(-0.66%) |
Aug 14, 2015 | 14.26 | 14.36 | 14.17 | 14.20 | 508,596 | -0.09(-0.66%) |
Aug 13, 2015 | 14.30 | 14.47 | 14.15 | 14.29 | 852,176 | -0.01(-0.05%) |
Aug 12, 2015 | 14.05 | 14.49 | 13.77 | 14.30 | 2,485,092 | +0.15(+1.08%) |
Aug 11, 2015 | 13.79 | 14.52 | 13.49 | 14.15 | 7,387,316 | +0.38(+2.79%) |
Aug 10, 2015 | 13.63 | 13.78 | 13.51 | 13.76 | 1,972,352 | +0.17(+1.23%) |
Aug 07, 2015 | 13.58 | 13.75 | 13.46 | 13.60 | 1,256,103 | +0.04(+0.27%) |
Aug 06, 2015 | 13.69 | 13.86 | 13.41 | 13.56 | 1,021,384 | -0.14(-1.01%) |
Aug 05, 2015 | 13.78 | 14.06 | 13.60 | 13.70 | 2,977,959 | +0.01(+0.11%) |
Aug 04, 2015 | 14.10 | 14.18 | 13.68 | 13.68 | 3,354,738 | -0.53(-3.72%) |
Aug 03, 2015 | 14.36 | 14.41 | 14.07 | 14.21 | 1,353,305 | -0.15(-1.01%) |
Jul 31, 2015 | 14.15 | 14.38 | 14.14 | 14.36 | 1,749,654 | +0.22(+1.59%) |
Jul 30, 2015 | 14.18 | 14.36 | 13.90 | 14.13 | 1,712,188 | +0.00(+0.00%) |
Jul 29, 2015 | 14.24 | 14.40 | 14.04 | 14.13 | 2,835,947 | -0.02(-0.15%) |
Jul 28, 2015 | 13.40 | 14.16 | 13.40 | 14.15 | 3,190,057 | +0.77(+5.74%) |
Jul 27, 2015 | 13.39 | 13.54 | 13.26 | 13.39 | 1,198,155 | -0.05(-0.38%) |
Jul 24, 2015 | 13.33 | 13.46 | 13.25 | 13.44 | 1,299,724 | +0.07(+0.54%) |
Jul 23, 2015 | 13.38 | 13.40 | 12.99 | 13.36 | 1,317,644 | -0.01(-0.11%) |
Jul 22, 2015 | 13.13 | 13.39 | 13.10 | 13.38 | 798,755 | +0.17(+1.32%) |
Jul 21, 2015 | 12.99 | 13.20 | 12.88 | 13.20 | 1,074,033 | +0.19(+1.45%) |
Jul 20, 2015 | 13.06 | 13.07 | 12.87 | 13.02 | 1,414,529 | -0.02(-0.17%) |
Jul 17, 2015 | 13.01 | 13.15 | 12.89 | 13.04 | 2,049,730 | +0.01(+0.11%) |
Jul 16, 2015 | 13.15 | 13.26 | 12.87 | 13.02 | 1,160,516 | -0.07(-0.55%) |
Jul 15, 2015 | 13.13 | 13.13 | 12.84 | 13.10 | 1,329,490 | -0.03(-0.22%) |
Jul 14, 2015 | 13.18 | 13.23 | 13.02 | 13.12 | 1,062,321 | -0.04(-0.33%) |
Jul 13, 2015 | 12.99 | 13.22 | 12.97 | 13.17 | 1,025,989 | +0.23(+1.79%) |
Jul 10, 2015 | 12.86 | 12.99 | 12.60 | 12.94 | 1,136,011 | +0.21(+1.65%) |
Jul 09, 2015 | 12.64 | 12.88 | 12.63 | 12.73 | 1,234,079 | +0.12(+0.98%) |
Jul 08, 2015 | 12.47 | 12.68 | 12.38 | 12.60 | 898,561 | +0.11(+0.87%) |
Jul 07, 2015 | 12.76 | 12.80 | 12.41 | 12.49 | 1,923,628 | -0.23(-1.82%) |
Jul 06, 2015 | 12.52 | 12.95 | 12.31 | 12.73 | 3,040,802 | +0.14(+1.09%) |
Jul 02, 2015 | 12.65 | 12.59 | 12.59 | 12.59 | 3,003,898 | -0.09(-0.69%) |
Jul 01, 2015 | 13.05 | 13.52 | 12.68 | 12.68 | 2,786,546 | -0.20(-1.58%) |
Jun 30, 2015 | 13.11 | 13.15 | 12.61 | 12.88 | 2,707,864 | -0.11(-0.84%) |
Jun 29, 2015 | 13.20 | 13.23 | 12.81 | 12.99 | 2,113,703 | -0.27(-2.02%) |
Jun 26, 2015 | 13.62 | 13.71 | 13.20 | 13.26 | 8,729,634 | -0.24(-1.77%) |
Jun 25, 2015 | 13.06 | 13.55 | 13.06 | 13.49 | 3,671,168 | +0.45(+3.45%) |
Jun 24, 2015 | 13.41 | 13.63 | 13.01 | 13.04 | 1,843,975 | -0.32(-2.39%) |
Jun 23, 2015 | 13.19 | 13.46 | 13.18 | 13.36 | 1,977,541 | +0.01(+0.05%) |
Jun 22, 2015 | 13.23 | 13.43 | 13.18 | 13.36 | 2,148,036 | +0.40(+3.08%) |
Jun 19, 2015 | 13.12 | 13.18 | 12.94 | 12.96 | 1,167,072 | -0.25(-1.87%) |
Jun 18, 2015 | 13.31 | 13.35 | 13.08 | 13.20 | 1,208,826 | -0.07(-0.55%) |
Jun 17, 2015 | 13.20 | 13.34 | 13.06 | 13.28 | 747,375 | +0.03(+0.22%) |
Jun 16, 2015 | 13.34 | 13.41 | 13.11 | 13.25 | 1,691,373 | -0.16(-1.19%) |
Jun 15, 2015 | 13.79 | 13.79 | 13.07 | 13.41 | 2,005,462 | +0.00(+0.00%) |
Jun 12, 2015 | 13.57 | 13.62 | 13.34 | 13.41 | 1,169,570 | -0.25(-1.86%) |
Jun 11, 2015 | 13.49 | 13.71 | 13.33 | 13.66 | 1,618,669 | +0.18(+1.34%) |
Jun 10, 2015 | 13.07 | 13.51 | 12.96 | 13.48 | 2,273,732 | +0.38(+2.94%) |
Jun 09, 2015 | 13.09 | 13.21 | 12.76 | 13.10 | 1,379,888 | +0.04(+0.28%) |
Jun 08, 2015 | 13.37 | 13.40 | 13.02 | 13.06 | 1,161,519 | +0.15(+1.18%) |
Jun 05, 2015 | 12.74 | 13.00 | 12.54 | 12.91 | 1,569,958 | +0.14(+1.14%) |
Jun 04, 2015 | 12.86 | 12.94 | 12.73 | 12.76 | 986,245 | -0.20(-1.51%) |
Jun 03, 2015 | 12.85 | 13.07 | 12.75 | 12.96 | 963,848 | +0.11(+0.85%) |
Jun 02, 2015 | 13.01 | 13.15 | 12.81 | 12.85 | 1,138,907 | -0.17(-1.34%) |
Jun 01, 2015 | 13.10 | 13.16 | 12.91 | 13.02 | 1,264,042 | -0.09(-0.72%) |
May 29, 2015 | 13.22 | 13.39 | 12.97 | 13.12 | 2,159,743 | -0.21(-1.58%) |
May 28, 2015 | 13.28 | 13.41 | 13.05 | 13.33 | 1,464,680 | +0.00(+0.00%) |
May 27, 2015 | 13.06 | 13.45 | 12.97 | 13.33 | 1,110,285 | +0.25(+1.89%) |
May 26, 2015 | 12.83 | 13.34 | 12.58 | 13.08 | 1,167,581 | -0.03(-0.22%) |
May 22, 2015 | 13.07 | 13.11 | 13.11 | 13.11 | 473,298 | -0.07(-0.49%) |
May 21, 2015 | 13.17 | 13.48 | 13.02 | 13.18 | 1,240,504 | +0.04(+0.28%) |
May 20, 2015 | 13.36 | 13.36 | 13.08 | 13.14 | 927,461 | -0.20(-1.47%) |
May 19, 2015 | 13.16 | 13.35 | 12.93 | 13.34 | 2,540,175 | +0.18(+1.38%) |
May 18, 2015 | 13.25 | 13.25 | 12.95 | 13.15 | 3,088,141 | -0.17(-1.31%) |
May 15, 2015 | 13.39 | 13.70 | 13.26 | 13.33 | 2,298,030 | +0.07(+0.55%) |
May 14, 2015 | 14.06 | 14.19 | 13.14 | 13.26 | 3,997,458 | -0.78(-5.53%) |
May 13, 2015 | 14.45 | 14.50 | 13.88 | 14.03 | 4,401,699 | -0.86(-5.79%) |
May 12, 2015 | 14.94 | 15.02 | 14.79 | 14.89 | 1,653,593 | -0.13(-0.87%) |
May 11, 2015 | 14.92 | 15.14 | 14.71 | 15.02 | 1,582,282 | +0.00(+0.00%) |
May 08, 2015 | 15.34 | 15.34 | 14.79 | 15.02 | 2,155,221 | -0.34(-2.22%) |
May 07, 2015 | 15.16 | 15.39 | 15.15 | 15.37 | 1,751,823 | +0.19(+1.24%) |
May 06, 2015 | 15.32 | 15.35 | 15.01 | 15.18 | 1,887,764 | -0.09(-0.57%) |
May 05, 2015 | 15.27 | 15.39 | 14.91 | 15.26 | 2,184,095 | -0.04(-0.24%) |
May 04, 2015 | 15.05 | 15.34 | 14.87 | 15.30 | 2,027,566 | +0.25(+1.69%) |
May 01, 2015 | 14.71 | 15.07 | 14.58 | 15.05 | 1,662,222 | +0.28(+1.92%) |
Apr 30, 2015 | 14.77 | 14.82 | 14.67 | 14.76 | 3,288,894 | +0.00(+0.00%) |
Apr 29, 2015 | 14.49 | 14.76 | 14.47 | 14.76 | 3,802,152 | +0.12(+0.84%) |
Apr 28, 2015 | 14.43 | 14.65 | 14.42 | 14.64 | 4,821,988 | +0.12(+0.80%) |
Apr 27, 2015 | 14.65 | 14.65 | 14.44 | 14.52 | 2,225,806 | -0.13(-0.89%) |
Apr 24, 2015 | 14.50 | 14.68 | 14.34 | 14.65 | 2,468,300 | +0.15(+1.05%) |
Apr 23, 2015 | 14.42 | 14.55 | 14.18 | 14.50 | 1,952,187 | +0.09(+0.60%) |
Apr 22, 2015 | 14.41 | 14.45 | 14.14 | 14.42 | 2,609,812 | -0.01(-0.10%) |
Apr 21, 2015 | 14.26 | 14.44 | 14.02 | 14.43 | 1,903,790 | +0.14(+1.02%) |
Apr 20, 2015 | 14.21 | 14.34 | 14.02 | 14.29 | 2,986,986 | +0.09(+0.66%) |
Apr 17, 2015 | 13.75 | 14.29 | 13.16 | 14.19 | 6,463,952 | +0.28(+2.03%) |
Apr 16, 2015 | 14.68 | 14.71 | 13.58 | 13.91 | 9,681,854 | -0.83(-5.61%) |
Apr 15, 2015 | 14.90 | 14.90 | 14.57 | 14.73 | 5,645,291 | -0.17(-1.12%) |
Apr 14, 2015 | 14.75 | 14.96 | 14.47 | 14.90 | 8,805,677 | +0.11(+0.74%) |
Apr 13, 2015 | 14.68 | 15.02 | 14.63 | 14.79 | 6,071,495 | +0.11(+0.74%) |
Apr 10, 2015 | 14.87 | 15.19 | 14.68 | 14.68 | 8,368,793 | -0.17(-1.12%) |
Apr 09, 2015 | 14.46 | 14.87 | 14.18 | 14.85 | 6,888,600 | +0.43(+2.97%) |
Apr 08, 2015 | 14.63 | 14.68 | 14.13 | 14.42 | 7,855,196 | -0.14(-0.95%) |