Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.59 | 13.59 | 13.37 | 13.50 | 1,228,558 | +0.47(+3.64%) |
Apr 28, 2016 | 13.53 | 13.63 | 13.01 | 13.02 | 1,704,939 | -0.93(-6.67%) |
Apr 27, 2016 | 13.87 | 13.99 | 13.84 | 13.95 | 575,091 | +0.18(+1.34%) |
Apr 26, 2016 | 13.69 | 13.82 | 13.64 | 13.77 | 452,234 | +0.10(+0.71%) |
Apr 25, 2016 | 13.72 | 13.73 | 13.63 | 13.67 | 324,968 | -0.07(-0.51%) |
Apr 22, 2016 | 13.65 | 13.81 | 13.65 | 13.74 | 431,553 | +0.11(+0.84%) |
Apr 21, 2016 | 13.79 | 13.82 | 13.58 | 13.63 | 1,248,748 | -0.64(-4.49%) |
Apr 20, 2016 | 14.44 | 14.47 | 14.26 | 14.27 | 514,340 | -0.24(-1.63%) |
Apr 19, 2016 | 14.47 | 14.59 | 14.37 | 14.51 | 777,821 | +0.18(+1.29%) |
Apr 18, 2016 | 14.22 | 14.39 | 14.15 | 14.32 | 715,943 | +0.18(+1.24%) |
Apr 15, 2016 | 14.25 | 14.32 | 14.12 | 14.15 | 701,717 | -0.19(-1.35%) |
Apr 14, 2016 | 14.49 | 14.52 | 14.32 | 14.34 | 576,354 | -0.04(-0.31%) |
Apr 13, 2016 | 14.36 | 14.44 | 14.32 | 14.38 | 533,339 | +0.26(+1.86%) |
Apr 12, 2016 | 14.10 | 14.18 | 13.97 | 14.12 | 598,285 | +0.02(+0.12%) |
Apr 11, 2016 | 14.25 | 14.30 | 14.08 | 14.10 | 475,623 | -0.24(-1.65%) |
Apr 08, 2016 | 14.22 | 14.42 | 14.18 | 14.34 | 499,126 | +0.14(+0.99%) |
Apr 07, 2016 | 14.26 | 14.30 | 14.16 | 14.20 | 285,196 | -0.22(-1.52%) |
Apr 06, 2016 | 14.11 | 14.46 | 14.11 | 14.42 | 565,263 | +0.41(+2.95%) |
Apr 05, 2016 | 13.92 | 14.09 | 13.87 | 14.01 | 1,625,226 | +0.04(+0.25%) |
Apr 04, 2016 | 14.06 | 14.08 | 13.93 | 13.97 | 370,514 | -0.02(-0.13%) |
Apr 01, 2016 | 13.78 | 14.04 | 13.77 | 13.99 | 705,524 | +0.03(+0.19%) |
Mar 31, 2016 | 14.02 | 14.08 | 13.95 | 13.96 | 331,278 | +0.08(+0.57%) |
Mar 30, 2016 | 13.94 | 13.99 | 13.87 | 13.88 | 266,597 | +0.04(+0.25%) |
Mar 29, 2016 | 13.52 | 13.86 | 13.46 | 13.85 | 530,578 | +0.01(+0.06%) |
Mar 28, 2016 | 13.82 | 13.92 | 13.78 | 13.84 | 191,243 | +0.07(+0.51%) |
Mar 24, 2016 | 13.73 | 13.77 | 13.77 | 13.77 | 330,913 | -0.05(-0.38%) |
Mar 23, 2016 | 13.95 | 14.01 | 13.80 | 13.82 | 351,578 | -0.22(-1.56%) |
Mar 22, 2016 | 13.87 | 14.14 | 13.86 | 14.04 | 518,020 | +0.01(+0.06%) |
Mar 21, 2016 | 13.99 | 14.09 | 13.87 | 14.03 | 615,398 | -0.07(-0.50%) |
Mar 18, 2016 | 14.20 | 14.27 | 14.08 | 14.10 | 894,068 | -0.20(-1.41%) |
Mar 17, 2016 | 14.05 | 14.37 | 14.05 | 14.30 | 476,714 | +0.18(+1.31%) |
Mar 16, 2016 | 13.79 | 14.16 | 13.77 | 14.12 | 920,512 | +0.29(+2.09%) |
Mar 15, 2016 | 13.89 | 13.92 | 13.79 | 13.83 | 399,017 | -0.13(-0.94%) |
Mar 14, 2016 | 14.00 | 14.02 | 13.93 | 13.96 | 511,876 | +0.00(+0.00%) |
Mar 11, 2016 | 14.00 | 14.04 | 13.87 | 13.96 | 1,008,329 | +0.07(+0.51%) |
Mar 10, 2016 | 13.95 | 14.11 | 13.77 | 13.89 | 736,608 | -0.15(-1.06%) |
Mar 09, 2016 | 13.96 | 14.08 | 13.87 | 14.04 | 366,012 | +0.16(+1.14%) |
Mar 08, 2016 | 14.16 | 14.17 | 13.85 | 13.88 | 531,373 | -0.65(-4.47%) |
Mar 07, 2016 | 14.24 | 14.57 | 14.24 | 14.53 | 836,118 | +0.32(+2.22%) |
Mar 04, 2016 | 13.97 | 14.35 | 13.97 | 14.22 | 859,512 | +0.02(+0.12%) |
Mar 03, 2016 | 14.01 | 14.21 | 13.94 | 14.20 | 796,358 | +0.39(+2.80%) |
Mar 02, 2016 | 13.58 | 13.82 | 13.53 | 13.81 | 623,491 | -0.10(-0.69%) |
Mar 01, 2016 | 13.55 | 13.92 | 13.55 | 13.91 | 718,084 | +0.46(+3.39%) |
Feb 29, 2016 | 13.57 | 13.66 | 13.45 | 13.45 | 603,912 | +0.11(+0.86%) |
Feb 26, 2016 | 13.47 | 13.48 | 13.26 | 13.34 | 703,209 | -0.22(-1.62%) |
Feb 25, 2016 | 13.36 | 13.57 | 13.33 | 13.56 | 783,757 | -0.01(-0.06%) |
Feb 24, 2016 | 12.95 | 13.57 | 12.95 | 13.57 | 868,853 | +0.18(+1.31%) |
Feb 23, 2016 | 13.20 | 13.48 | 13.08 | 13.39 | 1,106,204 | +0.29(+2.21%) |
Feb 22, 2016 | 13.17 | 13.23 | 13.08 | 13.10 | 520,789 | -0.02(-0.13%) |
Feb 19, 2016 | 13.09 | 13.13 | 12.98 | 13.12 | 356,076 | -0.08(-0.60%) |
Feb 18, 2016 | 13.21 | 13.30 | 13.15 | 13.20 | 726,595 | +0.14(+1.08%) |
Feb 17, 2016 | 12.90 | 13.15 | 12.90 | 13.06 | 685,700 | +0.20(+1.57%) |
Feb 16, 2016 | 12.59 | 12.88 | 12.54 | 12.86 | 631,407 | +0.45(+3.61%) |
Feb 12, 2016 | 12.30 | 12.41 | 12.41 | 12.41 | 880,954 | -0.13(-1.05%) |
Feb 11, 2016 | 12.38 | 12.56 | 12.36 | 12.54 | 927,902 | -0.02(-0.14%) |
Feb 10, 2016 | 12.51 | 12.64 | 12.46 | 12.56 | 826,714 | -0.01(-0.07%) |
Feb 09, 2016 | 12.40 | 12.66 | 12.40 | 12.57 | 1,511,375 | -0.39(-2.98%) |
Feb 08, 2016 | 13.08 | 13.13 | 12.82 | 12.95 | 1,374,430 | -0.48(-3.59%) |
Feb 05, 2016 | 13.43 | 13.51 | 13.35 | 13.44 | 1,058,464 | +0.08(+0.59%) |
Feb 04, 2016 | 12.94 | 13.39 | 12.94 | 13.36 | 1,407,011 | +0.17(+1.26%) |
Feb 03, 2016 | 13.15 | 13.19 | 12.97 | 13.19 | 1,244,422 | +0.47(+3.66%) |
Feb 02, 2016 | 13.12 | 13.22 | 12.67 | 12.72 | 1,353,019 | -1.15(-8.29%) |
Feb 01, 2016 | 13.81 | 13.94 | 13.77 | 13.87 | 625,956 | -0.04(-0.25%) |
Jan 29, 2016 | 13.73 | 13.94 | 13.71 | 13.91 | 423,898 | +0.30(+2.19%) |
Jan 28, 2016 | 13.78 | 13.87 | 13.55 | 13.61 | 834,559 | -0.09(-0.64%) |
Jan 27, 2016 | 13.59 | 13.87 | 13.58 | 13.70 | 1,096,483 | +0.10(+0.71%) |
Jan 26, 2016 | 13.38 | 13.61 | 13.35 | 13.60 | 647,291 | +0.25(+1.91%) |
Jan 25, 2016 | 13.29 | 13.44 | 13.26 | 13.35 | 730,678 | +0.03(+0.20%) |
Jan 22, 2016 | 13.02 | 13.35 | 13.02 | 13.32 | 1,110,107 | +0.39(+3.05%) |
Jan 21, 2016 | 13.01 | 13.14 | 12.73 | 12.93 | 2,098,667 | +0.89(+7.36%) |
Jan 20, 2016 | 12.06 | 12.20 | 11.74 | 12.04 | 1,331,820 | -0.06(-0.51%) |
Jan 19, 2016 | 12.24 | 12.26 | 12.04 | 12.10 | 880,445 | +0.27(+2.30%) |
Jan 15, 2016 | 11.77 | 11.83 | 11.83 | 11.83 | 577,731 | -0.22(-1.82%) |
Jan 14, 2016 | 12.06 | 12.20 | 11.91 | 12.05 | 585,375 | +0.12(+1.03%) |
Jan 13, 2016 | 12.31 | 12.36 | 11.92 | 11.93 | 362,593 | -0.39(-3.14%) |
Jan 12, 2016 | 12.37 | 12.42 | 12.24 | 12.31 | 362,406 | +0.05(+0.43%) |
Jan 11, 2016 | 12.29 | 12.37 | 12.15 | 12.26 | 608,189 | +0.17(+1.38%) |
Jan 08, 2016 | 12.57 | 12.60 | 12.07 | 12.09 | 846,743 | -0.27(-2.20%) |
Jan 07, 2016 | 12.72 | 12.73 | 12.37 | 12.37 | 792,095 | -0.61(-4.67%) |
Jan 06, 2016 | 12.89 | 13.00 | 12.82 | 12.97 | 292,855 | -0.07(-0.54%) |
Jan 05, 2016 | 13.12 | 13.14 | 12.95 | 13.04 | 373,014 | +0.03(+0.20%) |
Jan 04, 2016 | 13.18 | 13.24 | 12.80 | 13.01 | 442,453 | -0.21(-1.59%) |
Dec 31, 2015 | 13.51 | 13.22 | 13.22 | 13.22 | 244,196 | -0.41(-3.02%) |
Dec 30, 2015 | 13.71 | 13.71 | 13.59 | 13.64 | 214,901 | +0.11(+0.84%) |
Dec 29, 2015 | 13.30 | 13.58 | 13.30 | 13.52 | 274,816 | +0.23(+1.72%) |
Dec 28, 2015 | 13.26 | 13.35 | 13.24 | 13.30 | 169,193 | +0.04(+0.26%) |
Dec 24, 2015 | 13.14 | 13.26 | 13.26 | 13.26 | 96,174 | +0.07(+0.53%) |
Dec 23, 2015 | 13.15 | 13.24 | 13.12 | 13.19 | 261,573 | -0.01(-0.07%) |
Dec 22, 2015 | 13.04 | 13.23 | 13.03 | 13.20 | 200,575 | +0.16(+1.21%) |
Dec 21, 2015 | 12.90 | 13.08 | 12.79 | 13.04 | 447,473 | +0.29(+2.27%) |
Dec 18, 2015 | 12.78 | 12.99 | 12.69 | 12.75 | 783,539 | -0.32(-2.42%) |
Dec 17, 2015 | 13.15 | 13.28 | 13.05 | 13.07 | 276,639 | -0.14(-1.06%) |
Dec 16, 2015 | 12.99 | 13.22 | 12.99 | 13.21 | 196,784 | +0.22(+1.69%) |
Dec 15, 2015 | 13.01 | 13.08 | 12.94 | 12.99 | 174,771 | +0.01(+0.07%) |
Dec 14, 2015 | 12.95 | 13.07 | 12.88 | 12.98 | 419,412 | +0.03(+0.20%) |
Dec 11, 2015 | 13.03 | 13.08 | 12.88 | 12.95 | 250,589 | -0.21(-1.60%) |
Dec 10, 2015 | 13.24 | 13.28 | 13.11 | 13.16 | 392,581 | -0.12(-0.92%) |
Dec 09, 2015 | 13.38 | 13.45 | 13.23 | 13.29 | 188,803 | -0.20(-1.50%) |
Dec 08, 2015 | 13.61 | 13.61 | 13.44 | 13.49 | 175,547 | -0.32(-2.29%) |
Dec 07, 2015 | 13.68 | 13.81 | 13.67 | 13.80 | 302,256 | +0.10(+0.70%) |
Dec 04, 2015 | 13.48 | 13.73 | 13.47 | 13.71 | 291,574 | +0.30(+2.23%) |
Dec 03, 2015 | 13.51 | 13.56 | 13.36 | 13.41 | 490,308 | +0.32(+2.41%) |
Dec 02, 2015 | 13.23 | 13.32 | 13.05 | 13.09 | 716,955 | -0.10(-0.73%) |
Dec 01, 2015 | 13.16 | 13.22 | 13.08 | 13.19 | 208,055 | +0.09(+0.67%) |
Nov 30, 2015 | 13.11 | 13.18 | 13.08 | 13.10 | 280,282 | +0.29(+2.26%) |
Nov 27, 2015 | 12.70 | 12.83 | 12.67 | 12.81 | 181,871 | -0.10(-0.75%) |
Nov 25, 2015 | 12.89 | 12.91 | 12.91 | 12.91 | 161,696 | -0.09(-0.67%) |
Nov 24, 2015 | 12.82 | 13.02 | 12.80 | 13.00 | 180,494 | -0.04(-0.27%) |
Nov 23, 2015 | 13.12 | 13.17 | 12.98 | 13.03 | 322,535 | -0.15(-1.13%) |
Nov 20, 2015 | 13.30 | 13.30 | 13.07 | 13.18 | 376,852 | -0.24(-1.77%) |
Nov 19, 2015 | 13.18 | 13.45 | 13.18 | 13.42 | 333,548 | +0.06(+0.46%) |
Nov 18, 2015 | 13.30 | 13.37 | 13.18 | 13.36 | 272,561 | +0.04(+0.26%) |
Nov 17, 2015 | 13.27 | 13.37 | 13.23 | 13.32 | 539,340 | +0.05(+0.40%) |
Nov 16, 2015 | 13.17 | 13.28 | 13.14 | 13.27 | 268,486 | +0.02(+0.13%) |
Nov 13, 2015 | 13.26 | 13.38 | 13.22 | 13.25 | 483,131 | +0.16(+1.21%) |
Nov 12, 2015 | 13.03 | 13.22 | 13.01 | 13.09 | 253,112 | -0.17(-1.26%) |
Nov 11, 2015 | 13.53 | 13.54 | 13.25 | 13.26 | 385,244 | +0.29(+2.23%) |
Nov 10, 2015 | 13.15 | 13.15 | 12.92 | 12.97 | 197,933 | -0.28(-2.12%) |
Nov 09, 2015 | 13.34 | 13.42 | 13.20 | 13.25 | 537,091 | -0.07(-0.53%) |
Nov 06, 2015 | 13.22 | 13.37 | 13.22 | 13.32 | 373,949 | +0.09(+0.66%) |
Nov 05, 2015 | 13.22 | 13.28 | 13.15 | 13.23 | 180,525 | +0.04(+0.27%) |
Nov 04, 2015 | 13.29 | 13.32 | 13.20 | 13.20 | 378,434 | -0.06(-0.46%) |
Nov 03, 2015 | 13.20 | 13.32 | 13.20 | 13.26 | 304,129 | +0.00(+0.00%) |
Nov 02, 2015 | 13.07 | 13.29 | 13.07 | 13.26 | 389,331 | +0.31(+2.37%) |
Oct 30, 2015 | 12.92 | 13.04 | 12.88 | 12.95 | 641,895 | -0.01(-0.07%) |
Oct 29, 2015 | 13.01 | 13.01 | 12.87 | 12.96 | 437,584 | -0.14(-1.07%) |
Oct 28, 2015 | 13.12 | 13.16 | 12.95 | 13.10 | 615,907 | +0.01(+0.07%) |
Oct 27, 2015 | 13.21 | 13.24 | 13.05 | 13.09 | 363,861 | -0.33(-2.48%) |
Oct 26, 2015 | 13.55 | 13.62 | 13.36 | 13.43 | 569,459 | -0.16(-1.16%) |
Oct 23, 2015 | 13.39 | 13.60 | 13.39 | 13.58 | 637,621 | +0.22(+1.64%) |
Oct 22, 2015 | 12.87 | 13.48 | 12.87 | 13.37 | 1,271,898 | +0.99(+8.01%) |
Oct 21, 2015 | 12.56 | 12.56 | 12.30 | 12.37 | 643,073 | -0.02(-0.14%) |
Oct 20, 2015 | 12.45 | 12.50 | 12.38 | 12.39 | 494,574 | -0.06(-0.49%) |
Oct 19, 2015 | 12.36 | 12.48 | 12.30 | 12.45 | 473,329 | -0.07(-0.56%) |
Oct 16, 2015 | 12.44 | 12.53 | 12.39 | 12.52 | 331,649 | +0.10(+0.78%) |
Oct 15, 2015 | 12.40 | 12.44 | 12.30 | 12.43 | 444,995 | -0.04(-0.28%) |
Oct 14, 2015 | 12.32 | 12.53 | 12.29 | 12.46 | 468,334 | +0.25(+2.01%) |
Oct 13, 2015 | 11.98 | 12.37 | 11.94 | 12.22 | 724,433 | -0.02(-0.14%) |
Oct 12, 2015 | 12.20 | 12.23 | 12.08 | 12.23 | 481,957 | -0.06(-0.50%) |
Oct 09, 2015 | 12.18 | 12.33 | 12.18 | 12.29 | 410,607 | +0.21(+1.74%) |
Oct 08, 2015 | 11.84 | 12.08 | 11.80 | 12.08 | 448,809 | +0.32(+2.68%) |
Oct 07, 2015 | 11.79 | 11.81 | 11.58 | 11.77 | 465,105 | -0.08(-0.67%) |
Oct 06, 2015 | 11.76 | 11.90 | 11.76 | 11.85 | 676,634 | +0.29(+2.51%) |
Oct 05, 2015 | 11.43 | 11.63 | 11.39 | 11.56 | 848,855 | +0.08(+0.69%) |
Oct 02, 2015 | 11.37 | 11.50 | 11.22 | 11.48 | 1,016,653 | +0.06(+0.54%) |
Oct 01, 2015 | 11.41 | 11.47 | 11.32 | 11.42 | 421,781 | -0.09(-0.76%) |
Sep 30, 2015 | 11.32 | 11.53 | 11.29 | 11.51 | 563,579 | +0.47(+4.21%) |
Sep 29, 2015 | 11.18 | 11.19 | 10.99 | 11.04 | 374,388 | -0.04(-0.40%) |
Sep 28, 2015 | 11.22 | 11.28 | 11.07 | 11.08 | 509,547 | -0.17(-1.48%) |
Sep 25, 2015 | 11.35 | 11.39 | 11.18 | 11.25 | 589,800 | -0.18(-1.54%) |
Sep 24, 2015 | 11.58 | 11.58 | 11.30 | 11.43 | 626,691 | -0.25(-2.18%) |
Sep 23, 2015 | 11.67 | 11.76 | 11.65 | 11.68 | 265,139 | -0.12(-1.04%) |
Sep 22, 2015 | 11.79 | 11.83 | 11.66 | 11.80 | 385,402 | -0.13(-1.10%) |
Sep 21, 2015 | 12.09 | 12.15 | 11.94 | 11.94 | 443,245 | -0.05(-0.44%) |
Sep 18, 2015 | 12.24 | 12.33 | 11.96 | 11.99 | 571,659 | -0.18(-1.51%) |
Sep 17, 2015 | 12.15 | 12.32 | 12.09 | 12.17 | 646,881 | +0.14(+1.18%) |
Sep 16, 2015 | 12.10 | 12.17 | 12.00 | 12.03 | 745,079 | +0.15(+1.28%) |
Sep 15, 2015 | 11.90 | 11.94 | 11.83 | 11.88 | 905,054 | -0.06(-0.50%) |
Sep 14, 2015 | 12.10 | 12.15 | 11.63 | 11.94 | 1,080,266 | -0.27(-2.22%) |
Sep 11, 2015 | 11.89 | 12.22 | 11.86 | 12.21 | 718,568 | +0.35(+2.92%) |
Sep 10, 2015 | 11.73 | 11.98 | 11.73 | 11.86 | 374,446 | +0.41(+3.54%) |
Sep 09, 2015 | 11.65 | 11.72 | 11.45 | 11.45 | 318,156 | -0.01(-0.07%) |
Sep 08, 2015 | 11.45 | 11.56 | 11.43 | 11.46 | 183,561 | +0.26(+2.34%) |
Sep 04, 2015 | 11.18 | 11.20 | 11.20 | 11.20 | 180,973 | -0.10(-0.90%) |
Sep 03, 2015 | 11.32 | 11.42 | 11.24 | 11.30 | 161,934 | +0.15(+1.37%) |
Sep 02, 2015 | 11.08 | 11.17 | 11.00 | 11.15 | 174,298 | +0.14(+1.31%) |
Sep 01, 2015 | 11.05 | 11.15 | 10.98 | 11.01 | 222,882 | -0.19(-1.74%) |
Aug 31, 2015 | 11.17 | 11.34 | 11.12 | 11.20 | 163,151 | -0.08(-0.67%) |
Aug 28, 2015 | 11.22 | 11.31 | 11.21 | 11.28 | 161,951 | -0.02(-0.15%) |
Aug 27, 2015 | 11.30 | 11.44 | 11.19 | 11.29 | 272,200 | -0.06(-0.52%) |
Aug 26, 2015 | 11.19 | 11.37 | 11.10 | 11.35 | 355,505 | +0.53(+4.93%) |
Aug 25, 2015 | 11.05 | 11.14 | 10.82 | 10.82 | 495,112 | -0.03(-0.23%) |
Aug 24, 2015 | 10.83 | 11.23 | 10.70 | 10.85 | 732,663 | -0.02(-0.16%) |
Aug 21, 2015 | 11.01 | 11.11 | 10.81 | 10.86 | 550,306 | -0.19(-1.68%) |
Aug 20, 2015 | 11.22 | 11.25 | 11.02 | 11.05 | 299,313 | -0.24(-2.10%) |
Aug 19, 2015 | 11.13 | 11.38 | 11.08 | 11.29 | 942,005 | +0.06(+0.53%) |
Aug 18, 2015 | 11.30 | 11.34 | 11.21 | 11.23 | 218,312 | -0.25(-2.21%) |
Aug 17, 2015 | 11.44 | 11.57 | 11.42 | 11.48 | 134,504 | -0.03(-0.22%) |
Aug 14, 2015 | 11.52 | 11.56 | 11.47 | 11.51 | 109,820 | -0.02(-0.15%) |
Aug 13, 2015 | 11.73 | 11.76 | 11.51 | 11.52 | 239,255 | -0.25(-2.16%) |
Aug 12, 2015 | 11.65 | 11.78 | 11.61 | 11.78 | 239,186 | -0.11(-0.93%) |
Aug 11, 2015 | 11.95 | 11.99 | 11.80 | 11.89 | 173,769 | -0.13(-1.06%) |
Aug 10, 2015 | 11.85 | 12.04 | 11.80 | 12.01 | 388,442 | +0.07(+0.57%) |
Aug 07, 2015 | 11.93 | 12.01 | 11.88 | 11.95 | 166,649 | -0.03(-0.21%) |
Aug 06, 2015 | 11.91 | 12.00 | 11.91 | 11.97 | 226,816 | -0.01(-0.07%) |
Aug 05, 2015 | 11.92 | 11.98 | 11.87 | 11.98 | 437,078 | -0.03(-0.21%) |
Aug 04, 2015 | 12.06 | 12.08 | 11.95 | 12.00 | 309,475 | -0.06(-0.49%) |
Aug 03, 2015 | 12.16 | 12.20 | 12.05 | 12.06 | 508,341 | -0.05(-0.42%) |
Jul 31, 2015 | 12.21 | 12.28 | 12.09 | 12.11 | 179,640 | +0.10(+0.84%) |
Jul 30, 2015 | 11.95 | 12.03 | 11.89 | 12.01 | 307,922 | -0.07(-0.56%) |
Jul 29, 2015 | 12.00 | 12.20 | 12.00 | 12.08 | 293,009 | +0.14(+1.20%) |
Jul 28, 2015 | 11.89 | 11.99 | 11.78 | 11.94 | 358,628 | +0.07(+0.57%) |
Jul 27, 2015 | 11.99 | 12.00 | 11.82 | 11.87 | 794,806 | +0.03(+0.29%) |
Jul 24, 2015 | 12.19 | 12.24 | 11.83 | 11.84 | 1,027,741 | -0.55(-4.44%) |
Jul 23, 2015 | 12.61 | 12.77 | 12.34 | 12.39 | 1,434,061 | +1.15(+10.24%) |
Jul 22, 2015 | 11.59 | 11.66 | 11.18 | 11.23 | 1,116,299 | -0.65(-5.48%) |
Jul 21, 2015 | 11.81 | 11.91 | 11.80 | 11.89 | 381,163 | +0.08(+0.64%) |
Jul 20, 2015 | 11.88 | 11.89 | 11.78 | 11.81 | 232,993 | -0.03(-0.21%) |
Jul 17, 2015 | 12.00 | 12.00 | 11.78 | 11.84 | 207,526 | -0.19(-1.55%) |
Jul 16, 2015 | 11.98 | 12.11 | 11.98 | 12.02 | 202,377 | +0.01(+0.07%) |
Jul 15, 2015 | 12.09 | 12.15 | 11.94 | 12.01 | 262,758 | -0.30(-2.47%) |
Jul 14, 2015 | 12.44 | 12.46 | 12.24 | 12.32 | 255,814 | -0.20(-1.62%) |
Jul 13, 2015 | 12.53 | 12.64 | 12.46 | 12.52 | 126,137 | +0.08(+0.68%) |
Jul 10, 2015 | 12.61 | 12.61 | 12.34 | 12.44 | 344,906 | +0.36(+2.94%) |
Jul 09, 2015 | 12.17 | 12.27 | 12.06 | 12.08 | 405,817 | +0.02(+0.14%) |
Jul 08, 2015 | 12.17 | 12.18 | 12.02 | 12.06 | 300,267 | -0.38(-3.06%) |
Jul 07, 2015 | 12.26 | 12.46 | 12.18 | 12.44 | 251,087 | -0.01(-0.07%) |
Jul 06, 2015 | 12.41 | 12.55 | 12.39 | 12.45 | 117,351 | -0.13(-1.01%) |
Jul 02, 2015 | 12.59 | 12.58 | 12.58 | 12.58 | 205,915 | +0.01(+0.07%) |
Jul 01, 2015 | 12.59 | 12.72 | 12.49 | 12.57 | 441,819 | +0.17(+1.36%) |
Jun 30, 2015 | 12.51 | 12.58 | 12.30 | 12.40 | 423,252 | -0.03(-0.20%) |
Jun 29, 2015 | 12.53 | 12.66 | 12.43 | 12.43 | 297,578 | -0.16(-1.28%) |
Jun 26, 2015 | 12.76 | 12.80 | 12.56 | 12.59 | 213,851 | -0.12(-0.93%) |
Jun 25, 2015 | 12.75 | 12.84 | 12.69 | 12.71 | 135,792 | -0.05(-0.36%) |
Jun 24, 2015 | 12.82 | 12.89 | 12.75 | 12.75 | 156,058 | -0.09(-0.69%) |
Jun 23, 2015 | 12.77 | 12.84 | 12.73 | 12.84 | 114,869 | +0.04(+0.33%) |
Jun 22, 2015 | 12.73 | 12.88 | 12.73 | 12.80 | 108,711 | +0.05(+0.40%) |
Jun 19, 2015 | 12.82 | 12.87 | 12.74 | 12.75 | 169,839 | -0.05(-0.40%) |
Jun 18, 2015 | 12.74 | 12.88 | 12.74 | 12.80 | 162,485 | +0.00(+0.00%) |
Jun 17, 2015 | 12.82 | 12.90 | 12.70 | 12.80 | 299,491 | +0.02(+0.13%) |
Jun 16, 2015 | 12.61 | 12.82 | 12.61 | 12.78 | 141,809 | +0.08(+0.67%) |
Jun 15, 2015 | 12.68 | 12.72 | 12.60 | 12.70 | 287,449 | -0.30(-2.34%) |
Jun 12, 2015 | 13.06 | 13.06 | 12.97 | 13.00 | 161,535 | +0.08(+0.59%) |
Jun 11, 2015 | 12.88 | 13.01 | 12.84 | 12.93 | 289,041 | -0.10(-0.78%) |
Jun 10, 2015 | 12.98 | 13.07 | 12.91 | 13.03 | 446,330 | -0.03(-0.19%) |
Jun 09, 2015 | 13.10 | 13.11 | 13.03 | 13.05 | 226,944 | -0.03(-0.26%) |
Jun 08, 2015 | 13.09 | 13.10 | 13.00 | 13.09 | 253,669 | -0.03(-0.19%) |
Jun 05, 2015 | 13.20 | 13.21 | 12.99 | 13.11 | 541,227 | -0.42(-3.13%) |
Jun 04, 2015 | 13.64 | 13.64 | 13.43 | 13.54 | 285,157 | -0.12(-0.87%) |
Jun 03, 2015 | 13.66 | 13.74 | 13.58 | 13.65 | 203,835 | -0.09(-0.68%) |
Jun 02, 2015 | 13.65 | 13.86 | 13.59 | 13.75 | 326,667 | +0.23(+1.69%) |
Jun 01, 2015 | 13.60 | 13.65 | 13.49 | 13.52 | 207,998 | -0.04(-0.31%) |
May 29, 2015 | 13.66 | 13.77 | 13.51 | 13.56 | 604,085 | +0.08(+0.56%) |
May 28, 2015 | 13.59 | 13.59 | 13.39 | 13.48 | 543,583 | +0.31(+2.38%) |
May 27, 2015 | 13.15 | 13.32 | 13.14 | 13.17 | 931,267 | +0.33(+2.57%) |
May 26, 2015 | 12.87 | 12.91 | 12.77 | 12.84 | 203,177 | -0.01(-0.07%) |
May 22, 2015 | 12.86 | 12.85 | 12.85 | 12.85 | 153,786 | -0.27(-2.03%) |
May 21, 2015 | 13.11 | 13.15 | 13.04 | 13.12 | 199,727 | +0.04(+0.29%) |
May 20, 2015 | 13.00 | 13.11 | 12.98 | 13.08 | 432,647 | +0.04(+0.32%) |
May 19, 2015 | 13.01 | 13.09 | 13.00 | 13.04 | 492,415 | -0.02(-0.13%) |
May 18, 2015 | 12.98 | 13.11 | 12.92 | 13.05 | 282,460 | +0.13(+0.98%) |
May 15, 2015 | 12.72 | 12.96 | 12.72 | 12.93 | 479,112 | -0.30(-2.24%) |
May 14, 2015 | 13.10 | 13.27 | 13.10 | 13.22 | 207,988 | +0.28(+2.16%) |
May 13, 2015 | 12.84 | 13.01 | 12.84 | 12.94 | 145,258 | +0.16(+1.26%) |
May 12, 2015 | 12.77 | 12.85 | 12.74 | 12.78 | 297,184 | -0.02(-0.13%) |
May 11, 2015 | 12.68 | 12.83 | 12.66 | 12.80 | 689,753 | -0.14(-1.11%) |
May 08, 2015 | 12.93 | 13.08 | 12.89 | 12.94 | 274,754 | +0.04(+0.33%) |
May 07, 2015 | 12.83 | 12.96 | 12.81 | 12.90 | 556,133 | -0.05(-0.39%) |
May 06, 2015 | 12.82 | 13.09 | 12.78 | 12.95 | 856,621 | +0.16(+1.26%) |
May 05, 2015 | 12.87 | 12.95 | 12.75 | 12.79 | 309,551 | -0.14(-1.11%) |
May 04, 2015 | 12.78 | 12.97 | 12.78 | 12.94 | 314,127 | +0.18(+1.39%) |