Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.44 | 13.48 | 12.87 | 12.87 | 36,057 | -0.35(-2.63%) |
Mar 30, 2016 | 13.55 | 13.55 | 13.20 | 13.22 | 24,106 | -0.28(-2.07%) |
Mar 29, 2016 | 13.41 | 13.59 | 13.38 | 13.50 | 23,528 | -0.01(-0.06%) |
Mar 28, 2016 | 13.44 | 13.59 | 13.37 | 13.51 | 21,543 | -0.08(-0.56%) |
Mar 24, 2016 | 13.43 | 13.58 | 13.58 | 13.58 | 32,719 | -0.01(-0.06%) |
Mar 23, 2016 | 13.46 | 13.61 | 13.21 | 13.59 | 29,254 | +0.17(+1.24%) |
Mar 22, 2016 | 13.14 | 13.53 | 13.14 | 13.42 | 15,552 | +0.18(+1.37%) |
Mar 21, 2016 | 13.17 | 13.31 | 13.08 | 13.24 | 64,692 | +0.08(+0.57%) |
Mar 18, 2016 | 13.10 | 13.23 | 13.07 | 13.17 | 13,710 | +0.12(+0.93%) |
Mar 17, 2016 | 13.04 | 13.14 | 13.02 | 13.04 | 12,643 | -0.05(-0.40%) |
Mar 16, 2016 | 13.21 | 13.54 | 13.05 | 13.10 | 24,207 | -0.05(-0.34%) |
Mar 15, 2016 | 12.95 | 13.24 | 12.95 | 13.14 | 110,074 | +0.12(+0.93%) |
Mar 14, 2016 | 12.98 | 13.03 | 12.92 | 13.02 | 57,710 | +0.02(+0.17%) |
Mar 11, 2016 | 12.89 | 13.04 | 12.88 | 13.00 | 42,170 | +0.02(+0.17%) |
Mar 10, 2016 | 12.95 | 13.01 | 12.87 | 12.98 | 28,381 | -0.03(-0.23%) |
Mar 09, 2016 | 13.01 | 13.14 | 12.95 | 13.01 | 23,066 | +0.02(+0.12%) |
Mar 08, 2016 | 12.98 | 13.26 | 12.98 | 12.99 | 24,426 | -0.07(-0.52%) |
Mar 07, 2016 | 12.98 | 13.25 | 12.97 | 13.06 | 48,157 | +0.04(+0.29%) |
Mar 04, 2016 | 13.33 | 13.33 | 12.87 | 13.02 | 80,861 | -0.20(-1.49%) |
Mar 03, 2016 | 13.23 | 13.56 | 13.20 | 13.22 | 27,106 | -0.07(-0.51%) |
Mar 02, 2016 | 13.45 | 13.45 | 12.99 | 13.29 | 33,298 | -0.16(-1.18%) |
Mar 01, 2016 | 13.36 | 13.69 | 13.28 | 13.44 | 16,457 | +0.21(+1.60%) |
Feb 29, 2016 | 13.44 | 13.44 | 13.16 | 13.23 | 27,647 | -0.15(-1.13%) |
Feb 26, 2016 | 12.72 | 13.69 | 12.72 | 13.38 | 25,070 | +0.22(+1.66%) |
Feb 25, 2016 | 12.95 | 13.21 | 12.95 | 13.17 | 8,141 | +0.25(+1.93%) |
Feb 24, 2016 | 12.92 | 13.14 | 12.87 | 12.92 | 22,250 | -0.03(-0.23%) |
Feb 23, 2016 | 13.20 | 13.28 | 12.92 | 12.95 | 44,711 | -0.26(-1.94%) |
Feb 22, 2016 | 13.08 | 13.26 | 13.04 | 13.20 | 25,717 | +0.11(+0.86%) |
Feb 19, 2016 | 12.90 | 13.18 | 12.90 | 13.09 | 19,444 | +0.14(+1.11%) |
Feb 18, 2016 | 12.95 | 12.96 | 12.94 | 12.95 | 16,220 | +0.01(+0.06%) |
Feb 17, 2016 | 12.97 | 12.97 | 12.76 | 12.94 | 43,300 | +0.02(+0.12%) |
Feb 16, 2016 | 12.87 | 12.98 | 12.78 | 12.92 | 9,099 | +0.09(+0.71%) |
Feb 12, 2016 | 12.80 | 12.83 | 12.83 | 12.83 | 34,971 | +0.15(+1.19%) |
Feb 11, 2016 | 12.63 | 12.63 | 12.63 | 12.68 | 18,092 | +0.06(+0.48%) |
Feb 10, 2016 | 12.57 | 12.84 | 12.57 | 12.62 | 25,525 | +0.07(+0.54%) |
Feb 09, 2016 | 12.64 | 12.67 | 12.55 | 12.55 | 19,697 | -0.13(-1.00%) |
Feb 08, 2016 | 12.82 | 12.82 | 12.67 | 12.68 | 9,433 | -0.12(-0.94%) |
Feb 05, 2016 | 12.93 | 13.08 | 12.80 | 12.80 | 30,811 | -0.13(-0.99%) |
Feb 04, 2016 | 12.78 | 13.11 | 12.78 | 12.93 | 42,233 | +0.15(+1.17%) |
Feb 03, 2016 | 12.95 | 13.05 | 12.78 | 12.78 | 34,333 | -0.24(-1.84%) |
Feb 02, 2016 | 12.82 | 13.21 | 12.82 | 13.02 | 38,795 | +0.14(+1.11%) |
Feb 01, 2016 | 12.93 | 13.00 | 12.76 | 12.88 | 38,648 | -0.22(-1.72%) |
Jan 29, 2016 | 12.75 | 13.49 | 12.75 | 13.10 | 52,418 | +0.35(+2.76%) |
Jan 28, 2016 | 13.26 | 13.41 | 12.84 | 12.75 | 60,745 | -0.45(-3.41%) |
Jan 27, 2016 | 13.24 | 13.24 | 12.97 | 13.20 | 22,891 | -0.18(-1.34%) |
Jan 26, 2016 | 13.30 | 13.61 | 12.68 | 13.38 | 55,234 | -0.61(-4.34%) |
Jan 25, 2016 | 14.04 | 14.13 | 13.98 | 13.99 | 6,758 | -0.10(-0.69%) |
Jan 22, 2016 | 14.06 | 14.17 | 13.98 | 14.08 | 6,123 | +0.05(+0.37%) |
Jan 21, 2016 | 14.04 | 14.25 | 13.98 | 14.03 | 17,824 | +0.08(+0.59%) |
Jan 20, 2016 | 13.88 | 14.19 | 13.88 | 13.95 | 11,947 | -0.24(-1.69%) |
Jan 19, 2016 | 14.20 | 14.20 | 14.00 | 14.19 | 13,798 | +0.10(+0.69%) |
Jan 15, 2016 | 13.96 | 14.09 | 14.09 | 14.09 | 93,659 | -0.07(-0.53%) |
Jan 14, 2016 | 14.19 | 14.23 | 14.10 | 14.17 | 22,338 | +0.03(+0.21%) |
Jan 13, 2016 | 14.20 | 14.20 | 14.06 | 14.14 | 8,099 | -0.07(-0.47%) |
Jan 12, 2016 | 14.04 | 14.20 | 14.04 | 14.20 | 43,101 | +0.14(+1.01%) |
Jan 11, 2016 | 13.96 | 14.09 | 13.82 | 14.06 | 45,438 | +0.09(+0.64%) |
Jan 08, 2016 | 13.87 | 14.09 | 13.87 | 13.97 | 18,234 | +0.11(+0.81%) |
Jan 07, 2016 | 13.86 | 13.94 | 13.81 | 13.86 | 29,390 | -0.09(-0.65%) |
Jan 06, 2016 | 13.81 | 13.98 | 13.81 | 13.95 | 7,491 | +0.08(+0.59%) |
Jan 05, 2016 | 13.60 | 13.98 | 13.40 | 13.87 | 15,128 | +0.04(+0.32%) |
Jan 04, 2016 | 13.92 | 14.02 | 13.81 | 13.82 | 19,752 | -0.34(-2.38%) |
Dec 31, 2015 | 14.12 | 14.16 | 14.16 | 14.16 | 10,006 | +0.01(+0.11%) |
Dec 30, 2015 | 14.17 | 14.23 | 14.14 | 14.14 | 4,536 | -0.01(-0.11%) |
Dec 29, 2015 | 14.23 | 14.23 | 14.06 | 14.16 | 17,721 | +0.01(+0.05%) |
Dec 28, 2015 | 14.25 | 14.26 | 14.12 | 14.15 | 8,983 | -0.19(-1.36%) |
Dec 24, 2015 | 14.32 | 14.35 | 14.35 | 14.35 | 10,273 | +0.12(+0.84%) |
Dec 23, 2015 | 13.93 | 14.38 | 13.87 | 14.23 | 12,382 | +0.07(+0.48%) |
Dec 22, 2015 | 14.06 | 14.24 | 13.65 | 14.16 | 21,059 | +0.22(+1.56%) |
Dec 21, 2015 | 13.84 | 14.17 | 13.84 | 13.94 | 14,617 | -0.08(-0.59%) |
Dec 18, 2015 | 14.01 | 14.04 | 13.51 | 14.02 | 36,695 | +0.01(+0.05%) |
Dec 17, 2015 | 13.90 | 14.05 | 13.61 | 14.02 | 17,680 | +0.02(+0.11%) |
Dec 16, 2015 | 14.05 | 14.05 | 13.50 | 14.00 | 16,378 | +0.01(+0.11%) |
Dec 15, 2015 | 13.87 | 14.02 | 13.51 | 13.99 | 19,416 | +0.25(+1.86%) |
Dec 14, 2015 | 13.77 | 13.87 | 13.49 | 13.73 | 30,332 | +0.15(+1.10%) |
Dec 11, 2015 | 13.68 | 13.96 | 13.51 | 13.58 | 89,215 | -0.10(-0.71%) |
Dec 10, 2015 | 13.76 | 13.83 | 13.51 | 13.68 | 23,350 | -0.14(-1.03%) |
Dec 09, 2015 | 13.92 | 13.98 | 13.81 | 13.82 | 15,635 | -0.04(-0.27%) |
Dec 08, 2015 | 13.89 | 14.08 | 13.84 | 13.86 | 9,129 | -0.04(-0.27%) |
Dec 07, 2015 | 13.88 | 14.07 | 13.88 | 13.90 | 18,525 | -0.05(-0.38%) |
Dec 04, 2015 | 13.95 | 14.10 | 13.94 | 13.95 | 10,896 | +0.02(+0.11%) |
Dec 03, 2015 | 13.92 | 13.94 | 13.90 | 13.93 | 14,669 | +0.06(+0.43%) |
Dec 02, 2015 | 13.96 | 13.96 | 13.75 | 13.87 | 20,162 | -0.06(-0.43%) |
Dec 01, 2015 | 13.84 | 13.94 | 13.79 | 13.93 | 8,969 | +0.08(+0.60%) |
Nov 30, 2015 | 13.79 | 13.86 | 13.78 | 13.85 | 15,773 | +0.14(+1.04%) |
Nov 27, 2015 | 13.66 | 13.71 | 13.66 | 13.71 | 19,082 | +0.07(+0.49%) |
Nov 25, 2015 | 13.11 | 13.64 | 13.64 | 13.64 | 14,409 | +0.28(+2.08%) |
Nov 24, 2015 | 13.51 | 13.53 | 13.28 | 13.36 | 12,390 | -0.19(-1.44%) |
Nov 23, 2015 | 13.77 | 13.86 | 13.12 | 13.56 | 56,087 | -0.24(-1.74%) |
Nov 20, 2015 | 13.39 | 13.83 | 13.39 | 13.80 | 53,616 | +0.32(+2.39%) |
Nov 19, 2015 | 13.57 | 13.66 | 13.24 | 13.48 | 24,891 | -0.10(-0.72%) |
Nov 18, 2015 | 13.72 | 13.72 | 13.42 | 13.57 | 27,681 | -0.22(-1.58%) |
Nov 17, 2015 | 13.42 | 13.79 | 13.42 | 13.79 | 18,386 | +0.38(+2.85%) |
Nov 16, 2015 | 13.48 | 13.50 | 13.16 | 13.41 | 13,504 | -0.01(-0.06%) |
Nov 13, 2015 | 13.02 | 13.60 | 13.02 | 13.42 | 36,236 | +0.22(+1.70%) |
Nov 12, 2015 | 13.21 | 13.21 | 13.05 | 13.19 | 6,642 | -0.08(-0.61%) |
Nov 11, 2015 | 13.23 | 13.30 | 13.10 | 13.27 | 8,805 | -0.01(-0.06%) |
Nov 10, 2015 | 13.24 | 13.30 | 13.17 | 13.28 | 8,444 | +0.05(+0.40%) |
Nov 09, 2015 | 13.36 | 13.41 | 13.17 | 13.23 | 9,839 | -0.13(-1.01%) |
Nov 06, 2015 | 13.30 | 13.39 | 13.22 | 13.36 | 17,614 | +0.07(+0.50%) |
Nov 05, 2015 | 13.12 | 13.30 | 12.99 | 13.30 | 11,657 | +0.18(+1.36%) |
Nov 04, 2015 | 13.03 | 13.19 | 12.88 | 13.12 | 37,498 | +0.09(+0.69%) |
Nov 03, 2015 | 12.97 | 13.03 | 12.78 | 13.03 | 9,450 | +0.07(+0.57%) |
Nov 02, 2015 | 12.81 | 12.97 | 12.81 | 12.95 | 9,169 | +0.19(+1.52%) |
Oct 30, 2015 | 12.64 | 12.79 | 12.64 | 12.76 | 10,302 | +0.05(+0.41%) |
Oct 29, 2015 | 12.55 | 12.73 | 12.55 | 12.71 | 35,157 | +0.05(+0.41%) |
Oct 28, 2015 | 12.53 | 12.66 | 12.36 | 12.66 | 11,615 | +0.19(+1.49%) |
Oct 27, 2015 | 12.42 | 12.52 | 12.40 | 12.47 | 9,005 | +0.09(+0.72%) |
Oct 26, 2015 | 12.50 | 12.55 | 12.36 | 12.38 | 13,180 | -0.12(-0.95%) |
Oct 23, 2015 | 12.28 | 12.50 | 12.28 | 12.50 | 7,160 | +0.20(+1.63%) |
Oct 22, 2015 | 12.37 | 12.46 | 12.15 | 12.30 | 13,474 | +0.02(+0.18%) |
Oct 21, 2015 | 12.33 | 12.41 | 12.14 | 12.28 | 17,101 | +0.07(+0.55%) |
Oct 20, 2015 | 12.30 | 12.41 | 12.15 | 12.21 | 9,786 | -0.14(-1.15%) |
Oct 19, 2015 | 12.06 | 12.39 | 12.04 | 12.35 | 13,622 | +0.27(+2.22%) |
Oct 16, 2015 | 12.22 | 12.22 | 12.08 | 12.08 | 13,799 | -0.08(-0.67%) |
Oct 15, 2015 | 12.06 | 12.17 | 12.06 | 12.17 | 18,390 | +0.10(+0.86%) |
Oct 14, 2015 | 12.06 | 12.08 | 12.03 | 12.06 | 6,465 | -0.01(-0.06%) |
Oct 13, 2015 | 12.06 | 12.52 | 12.03 | 12.07 | 28,676 | -0.00(-0.00%) |
Oct 12, 2015 | 11.98 | 12.21 | 11.95 | 12.07 | 16,863 | +0.06(+0.50%) |
Oct 09, 2015 | 12.17 | 12.17 | 12.01 | 12.01 | 23,568 | -0.13(-1.04%) |
Oct 08, 2015 | 12.11 | 12.22 | 12.11 | 12.14 | 12,457 | +0.00(+0.00%) |
Oct 07, 2015 | 12.05 | 12.26 | 12.04 | 12.14 | 33,323 | +0.02(+0.18%) |
Oct 06, 2015 | 12.13 | 12.27 | 11.97 | 12.11 | 22,832 | -0.06(-0.49%) |
Oct 05, 2015 | 12.20 | 12.27 | 12.06 | 12.17 | 51,841 | +0.05(+0.43%) |
Oct 02, 2015 | 12.28 | 12.58 | 12.08 | 12.12 | 15,702 | -0.08(-0.67%) |
Oct 01, 2015 | 12.33 | 12.51 | 12.17 | 12.20 | 12,402 | -0.29(-2.32%) |
Sep 30, 2015 | 12.22 | 12.49 | 12.14 | 12.49 | 15,236 | +0.36(+3.01%) |
Sep 29, 2015 | 12.37 | 12.66 | 12.11 | 12.13 | 21,479 | -0.21(-1.69%) |
Sep 28, 2015 | 12.25 | 12.34 | 12.08 | 12.34 | 13,422 | +0.10(+0.85%) |
Sep 25, 2015 | 12.36 | 12.51 | 12.17 | 12.23 | 14,481 | +0.01(+0.12%) |
Sep 24, 2015 | 12.59 | 12.59 | 12.22 | 12.22 | 6,302 | -0.27(-2.15%) |
Sep 23, 2015 | 12.68 | 12.81 | 12.49 | 12.49 | 10,796 | -0.22(-1.76%) |
Sep 22, 2015 | 12.57 | 12.79 | 12.57 | 12.71 | 75,877 | +0.09(+0.71%) |
Sep 21, 2015 | 12.43 | 12.63 | 12.22 | 12.62 | 14,092 | +0.10(+0.83%) |
Sep 18, 2015 | 12.11 | 12.58 | 12.11 | 12.52 | 10,203 | +0.15(+1.20%) |
Sep 17, 2015 | 12.28 | 12.46 | 12.11 | 12.37 | 6,985 | +0.08(+0.67%) |
Sep 16, 2015 | 12.25 | 12.36 | 12.22 | 12.28 | 9,498 | +0.03(+0.24%) |
Sep 15, 2015 | 12.05 | 12.25 | 12.02 | 12.25 | 48,524 | +0.25(+2.11%) |
Sep 14, 2015 | 12.11 | 12.30 | 11.91 | 12.00 | 45,961 | -0.23(-1.89%) |
Sep 11, 2015 | 12.21 | 12.28 | 12.07 | 12.23 | 39,416 | +0.03(+0.24%) |
Sep 10, 2015 | 12.10 | 12.28 | 12.10 | 12.20 | 23,546 | +0.10(+0.86%) |
Sep 09, 2015 | 12.07 | 12.20 | 12.07 | 12.10 | 12,539 | -0.02(-0.18%) |
Sep 08, 2015 | 12.28 | 12.28 | 12.02 | 12.12 | 22,432 | -0.01(-0.12%) |
Sep 04, 2015 | 12.06 | 12.14 | 12.14 | 12.14 | 9,805 | -0.04(-0.37%) |
Sep 03, 2015 | 11.99 | 12.26 | 11.99 | 12.18 | 4,989 | +0.07(+0.55%) |
Sep 02, 2015 | 11.96 | 12.25 | 11.96 | 12.11 | 19,205 | +0.00(+0.00%) |
Sep 01, 2015 | 12.19 | 12.27 | 11.99 | 12.11 | 25,249 | -0.09(-0.73%) |
Aug 31, 2015 | 12.10 | 12.28 | 12.08 | 12.20 | 17,076 | +0.10(+0.86%) |
Aug 28, 2015 | 12.07 | 12.28 | 12.07 | 12.10 | 17,694 | -0.26(-2.11%) |
Aug 27, 2015 | 12.38 | 12.52 | 12.03 | 12.36 | 11,935 | +0.13(+1.03%) |
Aug 26, 2015 | 12.21 | 12.23 | 11.96 | 12.23 | 13,529 | +0.19(+1.61%) |
Aug 25, 2015 | 12.17 | 12.20 | 11.99 | 12.04 | 11,874 | +0.04(+0.31%) |
Aug 24, 2015 | 11.86 | 12.17 | 11.74 | 12.00 | 25,558 | -0.22(-1.77%) |
Aug 21, 2015 | 12.20 | 12.49 | 12.14 | 12.22 | 18,226 | +0.01(+0.12%) |
Aug 20, 2015 | 12.20 | 12.43 | 12.20 | 12.20 | 9,571 | -0.30(-2.38%) |
Aug 19, 2015 | 12.51 | 12.63 | 12.43 | 12.50 | 14,824 | -0.01(-0.06%) |
Aug 18, 2015 | 12.34 | 12.60 | 12.34 | 12.51 | 38,528 | +0.22(+1.76%) |
Aug 17, 2015 | 12.22 | 12.48 | 12.20 | 12.29 | 25,233 | +0.10(+0.79%) |
Aug 14, 2015 | 12.26 | 12.31 | 12.15 | 12.20 | 9,093 | -0.07(-0.55%) |
Aug 13, 2015 | 12.25 | 12.43 | 12.14 | 12.26 | 10,953 | +0.06(+0.49%) |
Aug 12, 2015 | 12.51 | 12.51 | 12.02 | 12.20 | 51,362 | -0.07(-0.61%) |
Aug 11, 2015 | 12.51 | 12.61 | 12.22 | 12.28 | 61,703 | -0.23(-1.85%) |
Aug 10, 2015 | 12.21 | 12.65 | 12.16 | 12.51 | 57,744 | +0.39(+3.19%) |
Aug 07, 2015 | 12.03 | 12.20 | 12.03 | 12.12 | 8,766 | +0.13(+1.12%) |
Aug 06, 2015 | 11.91 | 12.02 | 11.91 | 11.99 | 17,212 | +0.07(+0.56%) |
Aug 05, 2015 | 11.88 | 11.96 | 11.88 | 11.92 | 21,723 | +0.07(+0.62%) |
Aug 04, 2015 | 11.46 | 12.16 | 11.46 | 11.85 | 8,893 | -0.03(-0.25%) |
Aug 03, 2015 | 11.83 | 12.10 | 11.83 | 11.88 | 73,399 | -0.01(-0.12%) |
Jul 31, 2015 | 11.82 | 12.00 | 11.81 | 11.89 | 26,803 | +0.07(+0.56%) |
Jul 30, 2015 | 11.68 | 11.99 | 11.68 | 11.82 | 48,061 | -0.00(-0.03%) |
Jul 29, 2015 | 11.88 | 11.88 | 11.79 | 11.83 | 3,926 | +0.06(+0.47%) |
Jul 28, 2015 | 11.77 | 11.88 | 11.77 | 11.77 | 8,282 | +0.07(+0.63%) |
Jul 27, 2015 | 11.82 | 11.82 | 11.70 | 11.70 | 4,047 | -0.11(-0.94%) |
Jul 24, 2015 | 11.88 | 11.89 | 11.72 | 11.81 | 3,771 | +0.00(+0.00%) |
Jul 23, 2015 | 11.82 | 11.88 | 11.81 | 11.81 | 989 | -0.04(-0.37%) |
Jul 22, 2015 | 11.75 | 11.88 | 11.65 | 11.85 | 33,444 | +0.08(+0.69%) |
Jul 21, 2015 | 12.00 | 12.00 | 11.60 | 11.77 | 61,935 | -0.05(-0.44%) |
Jul 20, 2015 | 11.97 | 11.97 | 11.77 | 11.82 | 3,824 | -0.06(-0.50%) |
Jul 17, 2015 | 11.82 | 11.96 | 11.82 | 11.88 | 4,209 | -0.11(-0.92%) |
Jul 16, 2015 | 12.16 | 12.28 | 11.84 | 11.99 | 22,658 | -0.18(-1.52%) |
Jul 15, 2015 | 12.08 | 12.24 | 12.08 | 12.18 | 4,750 | -0.05(-0.42%) |
Jul 14, 2015 | 12.05 | 12.39 | 12.05 | 12.23 | 5,928 | +0.13(+1.10%) |
Jul 13, 2015 | 12.29 | 12.29 | 12.05 | 12.10 | 13,293 | -0.26(-2.09%) |
Jul 10, 2015 | 12.08 | 12.37 | 12.08 | 12.36 | 13,432 | +0.27(+2.20%) |
Jul 09, 2015 | 12.21 | 12.36 | 12.08 | 12.09 | 5,798 | -0.02(-0.18%) |
Jul 08, 2015 | 12.37 | 12.39 | 12.11 | 12.11 | 5,608 | -0.17(-1.38%) |
Jul 07, 2015 | 12.42 | 12.55 | 12.13 | 12.28 | 19,289 | -0.12(-0.95%) |
Jul 06, 2015 | 12.37 | 12.44 | 12.37 | 12.40 | 1,581 | -0.06(-0.48%) |
Jul 02, 2015 | 12.44 | 12.46 | 12.46 | 12.46 | 3,382 | -0.09(-0.71%) |
Jul 01, 2015 | 12.47 | 12.56 | 12.47 | 12.55 | 4,455 | +0.18(+1.43%) |
Jun 30, 2015 | 12.47 | 12.58 | 12.37 | 12.37 | 4,465 | -0.03(-0.25%) |
Jun 29, 2015 | 12.73 | 12.73 | 12.37 | 12.40 | 8,227 | -0.29(-2.32%) |
Jun 26, 2015 | 12.77 | 12.87 | 12.70 | 12.70 | 11,289 | -0.07(-0.58%) |
Jun 25, 2015 | 13.01 | 13.01 | 12.76 | 12.77 | 15,267 | -0.23(-1.76%) |
Jun 24, 2015 | 12.87 | 13.15 | 12.72 | 13.00 | 3,284 | +0.20(+1.56%) |
Jun 23, 2015 | 12.96 | 13.13 | 12.80 | 12.80 | 7,625 | -0.13(-0.97%) |
Jun 22, 2015 | 13.15 | 13.19 | 12.70 | 12.93 | 18,591 | -0.28(-2.13%) |
Jun 19, 2015 | 12.91 | 13.21 | 12.78 | 13.21 | 13,725 | +0.19(+1.48%) |
Jun 18, 2015 | 12.85 | 13.01 | 12.80 | 13.01 | 18,105 | +0.09(+0.69%) |
Jun 17, 2015 | 13.18 | 13.18 | 12.68 | 12.93 | 48,206 | -0.25(-1.91%) |
Jun 16, 2015 | 13.32 | 13.32 | 13.13 | 13.18 | 8,243 | -0.10(-0.72%) |
Jun 15, 2015 | 13.27 | 13.32 | 13.27 | 13.27 | 14,392 | +0.01(+0.06%) |
Jun 12, 2015 | 13.27 | 13.31 | 13.23 | 13.27 | 5,248 | -0.01(-0.06%) |
Jun 11, 2015 | 13.18 | 13.31 | 13.17 | 13.27 | 2,159 | +0.01(+0.06%) |
Jun 10, 2015 | 13.29 | 13.32 | 13.27 | 13.27 | 6,607 | +0.07(+0.56%) |
Jun 09, 2015 | 13.33 | 13.33 | 13.19 | 13.19 | 12,365 | -0.04(-0.28%) |
Jun 08, 2015 | 13.45 | 13.45 | 13.21 | 13.23 | 23,252 | -0.12(-0.89%) |
Jun 05, 2015 | 13.30 | 13.40 | 13.19 | 13.35 | 9,998 | +0.05(+0.39%) |
Jun 04, 2015 | 13.35 | 13.44 | 13.24 | 13.29 | 42,971 | -0.10(-0.72%) |
Jun 03, 2015 | 13.34 | 13.63 | 13.24 | 13.39 | 8,899 | +0.09(+0.67%) |
Jun 02, 2015 | 13.04 | 13.34 | 12.87 | 13.30 | 20,239 | +0.20(+1.52%) |
Jun 01, 2015 | 13.05 | 13.10 | 12.93 | 13.10 | 210,305 | +0.21(+1.60%) |
May 29, 2015 | 13.05 | 13.10 | 12.90 | 12.90 | 7,554 | -0.08(-0.63%) |
May 28, 2015 | 12.94 | 13.02 | 12.67 | 12.98 | 10,641 | +0.05(+0.40%) |
May 27, 2015 | 12.86 | 13.07 | 12.60 | 12.93 | 8,749 | +0.07(+0.58%) |
May 26, 2015 | 12.82 | 12.94 | 12.63 | 12.85 | 13,976 | +0.03(+0.23%) |
May 22, 2015 | 12.77 | 12.82 | 12.82 | 12.82 | 15,832 | +0.19(+1.52%) |
May 21, 2015 | 12.78 | 13.06 | 12.52 | 12.63 | 34,063 | -0.06(-0.47%) |
May 20, 2015 | 12.67 | 12.86 | 12.40 | 12.69 | 45,990 | +0.01(+0.12%) |
May 19, 2015 | 12.31 | 12.75 | 12.29 | 12.67 | 37,967 | +0.36(+2.94%) |
May 18, 2015 | 12.33 | 12.40 | 12.20 | 12.31 | 18,285 | +0.08(+0.66%) |
May 15, 2015 | 12.37 | 12.47 | 12.23 | 12.23 | 21,666 | -0.15(-1.19%) |
May 14, 2015 | 12.29 | 12.39 | 12.14 | 12.38 | 31,464 | +0.09(+0.72%) |
May 13, 2015 | 12.25 | 12.29 | 12.11 | 12.29 | 12,716 | -0.15(-1.18%) |
May 12, 2015 | 12.42 | 12.44 | 12.26 | 12.44 | 14,876 | +0.10(+0.83%) |
May 11, 2015 | 12.44 | 12.44 | 12.18 | 12.33 | 6,980 | -0.07(-0.53%) |
May 08, 2015 | 12.30 | 12.62 | 12.30 | 12.40 | 4,705 | +0.06(+0.48%) |
May 07, 2015 | 12.16 | 12.36 | 12.13 | 12.34 | 24,392 | +0.15(+1.26%) |
May 06, 2015 | 12.28 | 12.30 | 12.15 | 12.19 | 12,977 | -0.27(-2.18%) |
May 05, 2015 | 12.27 | 12.50 | 12.21 | 12.46 | 16,584 | +0.24(+1.98%) |
May 04, 2015 | 12.18 | 12.32 | 12.13 | 12.22 | 44,885 | +0.04(+0.30%) |
May 01, 2015 | 12.06 | 12.25 | 12.01 | 12.18 | 22,179 | +0.04(+0.30%) |
Apr 30, 2015 | 12.24 | 12.55 | 12.09 | 12.14 | 76,055 | -0.07(-0.60%) |
Apr 29, 2015 | 11.75 | 13.21 | 11.75 | 12.22 | 37,082 | +0.46(+3.93%) |
Apr 28, 2015 | 12.03 | 12.10 | 11.74 | 11.75 | 18,810 | +0.07(+0.57%) |
Apr 27, 2015 | 11.95 | 12.02 | 11.69 | 11.69 | 5,252 | -0.34(-2.81%) |
Apr 24, 2015 | 11.96 | 12.03 | 11.92 | 12.03 | 11,179 | +0.10(+0.86%) |
Apr 23, 2015 | 12.07 | 12.17 | 11.92 | 11.92 | 6,932 | -0.26(-2.11%) |
Apr 22, 2015 | 12.00 | 12.20 | 11.92 | 12.18 | 7,478 | +0.07(+0.61%) |
Apr 21, 2015 | 12.22 | 12.22 | 11.92 | 12.11 | 16,119 | -0.06(-0.48%) |
Apr 20, 2015 | 11.97 | 12.21 | 11.90 | 12.17 | 18,123 | +0.23(+1.91%) |
Apr 17, 2015 | 11.86 | 12.01 | 11.75 | 11.94 | 14,743 | -0.21(-1.69%) |
Apr 16, 2015 | 12.11 | 12.26 | 11.90 | 12.14 | 18,645 | -0.07(-0.60%) |
Apr 15, 2015 | 12.03 | 12.22 | 11.92 | 12.22 | 16,302 | +0.25(+2.08%) |
Apr 14, 2015 | 12.14 | 12.18 | 11.84 | 11.97 | 24,069 | -0.29(-2.39%) |
Apr 13, 2015 | 12.10 | 12.26 | 11.83 | 12.26 | 13,122 | +0.26(+2.14%) |
Apr 10, 2015 | 11.96 | 12.31 | 11.93 | 12.00 | 13,565 | +0.00(+0.00%) |
Apr 09, 2015 | 12.26 | 12.31 | 11.81 | 12.00 | 7,182 | -0.31(-2.50%) |
Apr 08, 2015 | 11.87 | 12.31 | 11.74 | 12.31 | 20,050 | +0.56(+4.74%) |
Apr 07, 2015 | 11.82 | 11.89 | 11.75 | 11.75 | 3,403 | +0.02(+0.19%) |
Apr 06, 2015 | 11.65 | 11.89 | 11.63 | 11.73 | 11,559 | -0.10(-0.87%) |
Apr 02, 2015 | 11.76 | 11.84 | 11.84 | 11.84 | 10,494 | +0.07(+0.56%) |