Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.78 | 12.84 | 12.57 | 12.69 | 1,014,465 | -0.11(-0.83%) |
Apr 28, 2016 | 12.68 | 12.86 | 12.63 | 12.80 | 776,903 | +0.02(+0.18%) |
Apr 27, 2016 | 12.63 | 12.81 | 12.58 | 12.78 | 2,042,665 | +0.10(+0.78%) |
Apr 26, 2016 | 12.62 | 12.69 | 12.54 | 12.68 | 1,188,883 | +0.10(+0.79%) |
Apr 25, 2016 | 12.34 | 12.59 | 12.25 | 12.58 | 1,502,881 | +0.18(+1.47%) |
Apr 22, 2016 | 12.30 | 12.41 | 12.24 | 12.40 | 1,328,543 | +0.12(+0.99%) |
Apr 21, 2016 | 12.29 | 12.48 | 12.13 | 12.28 | 1,411,732 | +0.00(+0.00%) |
Apr 20, 2016 | 12.31 | 12.47 | 12.23 | 12.28 | 1,377,818 | -0.08(-0.68%) |
Apr 19, 2016 | 12.21 | 12.40 | 12.17 | 12.36 | 849,890 | +0.16(+1.31%) |
Apr 18, 2016 | 12.19 | 12.24 | 12.08 | 12.20 | 860,636 | -0.05(-0.37%) |
Apr 15, 2016 | 12.21 | 12.31 | 12.12 | 12.25 | 692,620 | +0.10(+0.81%) |
Apr 14, 2016 | 12.14 | 12.21 | 12.04 | 12.15 | 4,175,585 | -0.02(-0.12%) |
Apr 13, 2016 | 12.20 | 12.28 | 11.92 | 12.16 | 2,931,721 | -0.03(-0.25%) |
Apr 12, 2016 | 12.00 | 12.22 | 11.93 | 12.19 | 997,165 | +0.20(+1.65%) |
Apr 11, 2016 | 11.84 | 12.04 | 11.74 | 12.00 | 1,480,124 | +0.17(+1.41%) |
Apr 08, 2016 | 11.87 | 12.03 | 11.78 | 11.83 | 947,652 | +0.02(+0.13%) |
Apr 07, 2016 | 11.88 | 11.92 | 11.71 | 11.81 | 1,159,387 | -0.14(-1.14%) |
Apr 06, 2016 | 12.08 | 12.09 | 11.90 | 11.95 | 1,009,564 | -0.10(-0.82%) |
Apr 05, 2016 | 12.08 | 12.12 | 12.00 | 12.05 | 1,661,465 | -0.11(-0.94%) |
Apr 04, 2016 | 12.14 | 12.25 | 12.10 | 12.16 | 690,468 | +0.02(+0.19%) |
Apr 01, 2016 | 12.06 | 12.18 | 12.00 | 12.14 | 1,413,309 | +0.02(+0.13%) |
Mar 31, 2016 | 12.00 | 12.18 | 11.90 | 12.12 | 2,276,354 | +0.14(+1.14%) |
Mar 30, 2016 | 12.01 | 12.07 | 11.94 | 11.99 | 1,018,256 | -0.01(-0.06%) |
Mar 29, 2016 | 11.65 | 12.03 | 11.65 | 12.00 | 1,070,202 | +0.16(+1.38%) |
Mar 28, 2016 | 11.59 | 11.88 | 11.52 | 11.83 | 1,302,548 | +0.06(+0.51%) |
Mar 24, 2016 | 11.86 | 11.77 | 11.77 | 11.77 | 1,191,307 | -0.14(-1.14%) |
Mar 23, 2016 | 12.01 | 12.28 | 11.91 | 11.91 | 736,969 | -0.10(-0.82%) |
Mar 22, 2016 | 11.95 | 12.04 | 11.84 | 12.01 | 764,578 | +0.02(+0.13%) |
Mar 21, 2016 | 12.00 | 12.13 | 11.95 | 11.99 | 848,063 | -0.02(-0.19%) |
Mar 18, 2016 | 12.38 | 12.38 | 11.96 | 12.01 | 2,545,990 | -0.33(-2.69%) |
Mar 17, 2016 | 12.12 | 12.41 | 12.09 | 12.35 | 1,281,656 | +0.23(+1.87%) |
Mar 16, 2016 | 11.92 | 12.18 | 11.87 | 12.12 | 866,237 | +0.19(+1.58%) |
Mar 15, 2016 | 11.81 | 11.98 | 11.77 | 11.93 | 921,183 | +0.11(+0.89%) |
Mar 14, 2016 | 11.77 | 11.88 | 11.62 | 11.82 | 1,946,209 | +0.05(+0.45%) |
Mar 11, 2016 | 11.65 | 11.79 | 11.53 | 11.77 | 2,088,987 | +0.21(+1.83%) |
Mar 10, 2016 | 11.62 | 11.73 | 11.40 | 11.56 | 2,510,644 | -0.04(-0.33%) |
Mar 09, 2016 | 11.66 | 11.76 | 11.36 | 11.60 | 4,541,496 | -0.05(-0.45%) |
Mar 08, 2016 | 11.91 | 11.97 | 11.61 | 11.65 | 914,602 | -0.29(-2.40%) |
Mar 07, 2016 | 12.13 | 12.18 | 11.91 | 11.94 | 843,645 | -0.26(-2.11%) |
Mar 04, 2016 | 12.07 | 12.26 | 12.04 | 12.19 | 664,711 | +0.12(+1.00%) |
Mar 03, 2016 | 11.98 | 12.21 | 11.94 | 12.07 | 1,484,968 | +0.10(+0.82%) |
Mar 02, 2016 | 12.08 | 12.08 | 11.77 | 11.98 | 786,327 | +0.23(+1.93%) |
Mar 01, 2016 | 11.45 | 11.75 | 11.44 | 11.75 | 1,088,012 | +0.32(+2.84%) |
Feb 29, 2016 | 11.63 | 11.70 | 11.40 | 11.42 | 1,045,625 | -0.19(-1.63%) |
Feb 26, 2016 | 11.44 | 11.70 | 11.42 | 11.61 | 1,213,176 | +0.17(+1.52%) |
Feb 25, 2016 | 11.32 | 11.53 | 11.22 | 11.44 | 1,145,136 | +0.19(+1.68%) |
Feb 24, 2016 | 11.20 | 11.34 | 11.08 | 11.25 | 1,617,606 | -0.04(-0.33%) |
Feb 23, 2016 | 11.36 | 11.54 | 11.27 | 11.29 | 1,060,491 | -0.08(-0.67%) |
Feb 22, 2016 | 11.35 | 11.48 | 11.33 | 11.36 | 889,852 | +0.10(+0.87%) |
Feb 19, 2016 | 11.18 | 11.30 | 11.11 | 11.27 | 925,721 | +0.02(+0.20%) |
Feb 18, 2016 | 11.28 | 11.32 | 11.11 | 11.24 | 977,666 | -0.02(-0.13%) |
Feb 17, 2016 | 11.19 | 11.30 | 11.07 | 11.26 | 4,059,864 | +0.12(+1.09%) |
Feb 16, 2016 | 10.92 | 11.14 | 10.89 | 11.14 | 972,433 | +0.27(+2.50%) |
Feb 12, 2016 | 10.94 | 10.86 | 10.86 | 10.86 | 873,396 | +0.00(+0.00%) |
Feb 11, 2016 | 11.05 | 11.11 | 10.86 | 10.86 | 571,246 | -0.34(-3.03%) |
Feb 10, 2016 | 11.13 | 11.29 | 11.09 | 11.20 | 744,131 | +0.11(+1.02%) |
Feb 09, 2016 | 11.17 | 11.22 | 11.02 | 11.09 | 1,793,017 | -0.17(-1.54%) |
Feb 08, 2016 | 11.73 | 11.79 | 11.19 | 11.27 | 1,542,978 | -0.54(-4.61%) |
Feb 05, 2016 | 12.07 | 12.16 | 11.79 | 11.81 | 4,822,953 | -0.26(-2.19%) |
Feb 04, 2016 | 12.01 | 12.13 | 11.97 | 12.07 | 1,452,705 | +0.02(+0.19%) |
Feb 03, 2016 | 12.00 | 12.10 | 11.82 | 12.05 | 1,341,177 | +0.11(+0.89%) |
Feb 02, 2016 | 12.24 | 12.24 | 11.91 | 11.95 | 1,096,830 | -0.33(-2.71%) |
Feb 01, 2016 | 12.47 | 12.50 | 12.23 | 12.28 | 1,308,658 | -0.11(-0.91%) |
Jan 29, 2016 | 12.26 | 12.42 | 12.21 | 12.39 | 2,652,085 | +0.20(+1.67%) |
Jan 28, 2016 | 12.84 | 12.94 | 12.17 | 12.19 | 1,521,779 | -0.57(-4.44%) |
Jan 27, 2016 | 12.94 | 12.94 | 12.50 | 12.75 | 2,411,693 | -0.23(-1.75%) |
Jan 26, 2016 | 12.78 | 12.98 | 12.73 | 12.98 | 595,901 | +0.25(+1.96%) |
Jan 25, 2016 | 12.76 | 12.91 | 12.64 | 12.73 | 604,491 | -0.04(-0.30%) |
Jan 22, 2016 | 12.52 | 12.78 | 12.50 | 12.77 | 887,925 | +0.34(+2.74%) |
Jan 21, 2016 | 12.38 | 12.56 | 12.29 | 12.43 | 964,926 | +0.10(+0.80%) |
Jan 20, 2016 | 12.65 | 12.71 | 12.15 | 12.33 | 1,115,587 | -0.43(-3.37%) |
Jan 19, 2016 | 12.80 | 12.91 | 12.68 | 12.76 | 669,739 | +0.05(+0.42%) |
Jan 15, 2016 | 12.60 | 12.71 | 12.71 | 12.71 | 515,117 | -0.05(-0.41%) |
Jan 14, 2016 | 12.94 | 13.02 | 12.73 | 12.76 | 680,993 | -0.15(-1.17%) |
Jan 13, 2016 | 13.14 | 13.20 | 12.85 | 12.91 | 725,775 | -0.14(-1.04%) |
Jan 12, 2016 | 13.28 | 13.34 | 12.93 | 13.05 | 1,055,034 | -0.17(-1.26%) |
Jan 11, 2016 | 13.34 | 13.40 | 13.06 | 13.21 | 1,588,650 | -0.11(-0.85%) |
Jan 08, 2016 | 13.46 | 13.52 | 13.30 | 13.33 | 1,768,262 | -0.08(-0.62%) |
Jan 07, 2016 | 13.32 | 13.47 | 13.31 | 13.41 | 1,153,523 | -0.05(-0.34%) |
Jan 06, 2016 | 13.39 | 13.50 | 13.36 | 13.46 | 490,942 | -0.01(-0.06%) |
Jan 05, 2016 | 13.52 | 13.57 | 13.39 | 13.46 | 1,188,897 | -0.02(-0.11%) |
Jan 04, 2016 | 13.45 | 13.50 | 13.34 | 13.48 | 1,086,481 | -0.20(-1.44%) |
Dec 31, 2015 | 13.70 | 13.68 | 13.68 | 13.68 | 539,470 | -0.02(-0.16%) |
Dec 30, 2015 | 13.67 | 13.74 | 13.65 | 13.70 | 389,581 | +0.00(+0.00%) |
Dec 29, 2015 | 13.49 | 13.70 | 13.49 | 13.70 | 342,263 | +0.21(+1.54%) |
Dec 28, 2015 | 13.38 | 13.53 | 13.30 | 13.49 | 330,815 | +0.09(+0.67%) |
Dec 24, 2015 | 13.42 | 13.40 | 13.40 | 13.40 | 270,904 | -0.02(-0.17%) |
Dec 23, 2015 | 13.30 | 13.45 | 13.25 | 13.42 | 649,533 | +0.19(+1.42%) |
Dec 22, 2015 | 13.23 | 13.34 | 13.18 | 13.23 | 919,302 | +0.04(+0.28%) |
Dec 21, 2015 | 13.38 | 13.42 | 13.07 | 13.20 | 1,079,096 | -0.14(-1.01%) |
Dec 18, 2015 | 13.53 | 13.55 | 13.27 | 13.33 | 1,502,275 | -0.22(-1.61%) |
Dec 17, 2015 | 13.47 | 13.59 | 13.40 | 13.55 | 1,012,172 | +0.10(+0.73%) |
Dec 16, 2015 | 13.17 | 13.52 | 13.14 | 13.45 | 991,948 | +0.33(+2.52%) |
Dec 15, 2015 | 13.02 | 13.21 | 12.99 | 13.12 | 1,335,190 | +0.11(+0.81%) |
Dec 14, 2015 | 13.18 | 13.20 | 12.93 | 13.02 | 1,434,913 | -0.15(-1.14%) |
Dec 11, 2015 | 13.13 | 13.20 | 13.01 | 13.17 | 1,124,441 | -0.07(-0.51%) |
Dec 10, 2015 | 13.40 | 13.56 | 13.18 | 13.23 | 1,145,824 | -0.17(-1.29%) |
Dec 09, 2015 | 13.48 | 13.51 | 13.28 | 13.41 | 530,552 | -0.08(-0.56%) |
Dec 08, 2015 | 13.52 | 13.64 | 13.40 | 13.48 | 1,580,505 | -0.11(-0.83%) |
Dec 07, 2015 | 13.54 | 13.64 | 13.45 | 13.60 | 1,068,189 | +0.02(+0.11%) |
Dec 04, 2015 | 13.39 | 13.60 | 13.35 | 13.58 | 578,907 | +0.21(+1.57%) |
Dec 03, 2015 | 13.60 | 13.61 | 13.30 | 13.37 | 628,022 | -0.23(-1.66%) |
Dec 02, 2015 | 13.87 | 13.95 | 13.57 | 13.60 | 761,657 | -0.35(-2.48%) |
Dec 01, 2015 | 13.86 | 13.95 | 13.77 | 13.94 | 1,026,968 | +0.13(+0.93%) |
Nov 30, 2015 | 13.90 | 13.90 | 13.72 | 13.81 | 1,137,589 | -0.06(-0.43%) |
Nov 27, 2015 | 13.72 | 13.88 | 13.70 | 13.87 | 279,305 | +0.13(+0.93%) |
Nov 25, 2015 | 13.71 | 13.75 | 13.75 | 13.75 | 284,742 | +0.05(+0.38%) |
Nov 24, 2015 | 13.66 | 13.75 | 13.57 | 13.69 | 739,435 | -0.05(-0.38%) |
Nov 23, 2015 | 13.73 | 13.83 | 13.70 | 13.75 | 599,433 | +0.02(+0.11%) |
Nov 20, 2015 | 13.60 | 13.80 | 13.52 | 13.73 | 1,485,653 | +0.19(+1.39%) |
Nov 19, 2015 | 13.56 | 13.63 | 13.48 | 13.54 | 1,672,588 | -0.01(-0.11%) |
Nov 18, 2015 | 13.51 | 13.65 | 13.48 | 13.56 | 910,196 | +0.08(+0.56%) |
Nov 17, 2015 | 13.46 | 13.54 | 13.27 | 13.48 | 517,549 | +0.01(+0.06%) |
Nov 16, 2015 | 13.31 | 13.52 | 13.31 | 13.48 | 658,567 | +0.14(+1.01%) |
Nov 13, 2015 | 13.54 | 13.60 | 13.29 | 13.34 | 633,650 | -0.20(-1.50%) |
Nov 12, 2015 | 13.64 | 13.72 | 13.51 | 13.54 | 466,970 | -0.17(-1.21%) |
Nov 11, 2015 | 13.69 | 13.80 | 13.59 | 13.71 | 1,044,198 | +0.06(+0.44%) |
Nov 10, 2015 | 13.63 | 13.70 | 13.51 | 13.65 | 949,381 | +0.20(+1.51%) |
Nov 09, 2015 | 13.56 | 13.60 | 13.32 | 13.45 | 1,420,153 | -0.18(-1.32%) |
Nov 06, 2015 | 13.36 | 13.71 | 13.14 | 13.63 | 1,901,950 | +0.05(+0.33%) |
Nov 05, 2015 | 13.48 | 13.61 | 13.43 | 13.58 | 500,769 | +0.08(+0.61%) |
Nov 04, 2015 | 13.59 | 13.71 | 13.43 | 13.50 | 578,420 | -0.08(-0.55%) |
Nov 03, 2015 | 13.70 | 13.70 | 13.48 | 13.57 | 1,358,110 | -0.17(-1.26%) |
Nov 02, 2015 | 13.36 | 13.75 | 13.30 | 13.75 | 725,909 | +0.39(+2.93%) |
Oct 30, 2015 | 13.48 | 13.56 | 13.31 | 13.36 | 1,634,581 | -0.12(-0.89%) |
Oct 29, 2015 | 13.45 | 13.53 | 13.37 | 13.48 | 931,734 | +0.02(+0.17%) |
Oct 28, 2015 | 13.47 | 13.54 | 13.17 | 13.45 | 723,335 | +0.00(+0.00%) |
Oct 27, 2015 | 13.41 | 13.48 | 13.35 | 13.45 | 982,249 | +0.04(+0.28%) |
Oct 26, 2015 | 13.57 | 13.60 | 13.34 | 13.42 | 489,286 | -0.14(-1.00%) |
Oct 23, 2015 | 13.51 | 13.58 | 13.39 | 13.55 | 789,375 | +0.05(+0.39%) |
Oct 22, 2015 | 13.44 | 13.60 | 13.33 | 13.50 | 2,336,868 | +0.08(+0.62%) |
Oct 21, 2015 | 13.46 | 13.49 | 13.37 | 13.42 | 893,257 | -0.05(-0.34%) |
Oct 20, 2015 | 13.42 | 13.51 | 13.37 | 13.46 | 1,087,497 | +0.02(+0.11%) |
Oct 19, 2015 | 13.30 | 13.45 | 13.30 | 13.45 | 776,262 | +0.11(+0.85%) |
Oct 16, 2015 | 13.31 | 13.36 | 12.97 | 13.33 | 597,749 | +0.03(+0.23%) |
Oct 15, 2015 | 13.15 | 13.30 | 13.10 | 13.30 | 698,046 | +0.22(+1.67%) |
Oct 14, 2015 | 13.26 | 13.30 | 13.06 | 13.08 | 511,733 | -0.15(-1.14%) |
Oct 13, 2015 | 13.27 | 13.40 | 13.17 | 13.23 | 508,702 | -0.06(-0.45%) |
Oct 12, 2015 | 13.14 | 13.33 | 13.11 | 13.30 | 563,857 | +0.18(+1.38%) |
Oct 09, 2015 | 13.20 | 13.20 | 13.07 | 13.11 | 318,551 | -0.08(-0.57%) |
Oct 08, 2015 | 13.19 | 13.29 | 13.10 | 13.19 | 523,639 | -0.02(-0.17%) |
Oct 07, 2015 | 13.03 | 13.26 | 13.00 | 13.21 | 1,317,971 | +0.22(+1.68%) |
Oct 06, 2015 | 12.76 | 13.01 | 12.73 | 12.99 | 1,053,441 | +0.23(+1.83%) |
Oct 05, 2015 | 12.59 | 12.84 | 12.51 | 12.76 | 4,020,408 | +0.18(+1.43%) |
Oct 02, 2015 | 12.43 | 12.58 | 12.41 | 12.58 | 2,442,083 | +0.08(+0.60%) |
Oct 01, 2015 | 12.62 | 12.63 | 12.40 | 12.51 | 1,887,127 | -0.12(-0.95%) |
Sep 30, 2015 | 12.56 | 12.70 | 12.48 | 12.63 | 3,382,651 | +0.13(+1.02%) |
Sep 29, 2015 | 12.30 | 12.63 | 12.22 | 12.50 | 1,831,973 | +0.22(+1.78%) |
Sep 28, 2015 | 12.46 | 12.57 | 12.15 | 12.28 | 2,631,716 | -0.24(-1.95%) |
Sep 25, 2015 | 12.61 | 12.63 | 12.56 | 12.52 | 862,971 | -0.04(-0.36%) |
Sep 24, 2015 | 12.67 | 12.67 | 12.49 | 12.57 | 939,164 | -0.14(-1.12%) |
Sep 23, 2015 | 12.66 | 12.75 | 12.52 | 12.71 | 1,196,509 | +0.10(+0.83%) |
Sep 22, 2015 | 12.72 | 12.79 | 12.55 | 12.61 | 1,085,709 | -0.22(-1.69%) |
Sep 21, 2015 | 12.77 | 12.87 | 12.64 | 12.82 | 1,612,866 | +0.07(+0.53%) |
Sep 18, 2015 | 12.52 | 12.84 | 12.43 | 12.76 | 3,094,429 | +0.12(+0.95%) |
Sep 17, 2015 | 12.44 | 12.80 | 12.40 | 12.64 | 754,862 | +0.20(+1.62%) |
Sep 16, 2015 | 12.29 | 12.47 | 12.27 | 12.44 | 476,348 | +0.16(+1.34%) |
Sep 15, 2015 | 12.17 | 12.32 | 12.10 | 12.27 | 615,310 | +0.12(+0.98%) |
Sep 14, 2015 | 12.04 | 12.18 | 12.01 | 12.15 | 624,713 | +0.15(+1.25%) |
Sep 11, 2015 | 11.84 | 12.06 | 11.83 | 12.00 | 836,178 | +0.16(+1.32%) |
Sep 10, 2015 | 11.78 | 11.99 | 11.78 | 11.84 | 1,295,900 | +0.05(+0.44%) |
Sep 09, 2015 | 11.98 | 12.13 | 11.77 | 11.79 | 1,248,456 | -0.10(-0.88%) |
Sep 08, 2015 | 11.88 | 11.98 | 11.83 | 11.90 | 2,166,931 | +0.15(+1.27%) |
Sep 04, 2015 | 12.01 | 11.75 | 11.75 | 11.75 | 1,691,963 | -0.36(-2.96%) |
Sep 03, 2015 | 12.13 | 12.24 | 12.05 | 12.11 | 1,549,663 | +0.01(+0.12%) |
Sep 02, 2015 | 12.17 | 12.23 | 12.05 | 12.09 | 851,074 | +0.02(+0.12%) |
Sep 01, 2015 | 12.20 | 12.26 | 11.95 | 12.08 | 1,590,759 | -0.21(-1.70%) |
Aug 31, 2015 | 12.53 | 12.58 | 12.20 | 12.29 | 2,122,643 | -0.28(-2.26%) |
Aug 28, 2015 | 12.55 | 12.61 | 12.49 | 12.57 | 1,066,485 | -0.04(-0.30%) |
Aug 27, 2015 | 12.54 | 12.73 | 12.44 | 12.61 | 1,141,955 | +0.13(+1.08%) |
Aug 26, 2015 | 12.44 | 12.44 | 12.17 | 12.47 | 1,344,736 | +0.25(+2.02%) |
Aug 25, 2015 | 12.52 | 12.59 | 12.14 | 12.23 | 1,344,428 | -0.10(-0.85%) |
Aug 24, 2015 | 12.77 | 12.86 | 12.31 | 12.33 | 1,005,463 | -0.78(-5.93%) |
Aug 21, 2015 | 13.23 | 13.29 | 13.10 | 13.11 | 765,594 | -0.24(-1.79%) |
Aug 20, 2015 | 13.32 | 13.42 | 13.29 | 13.35 | 537,076 | -0.06(-0.45%) |
Aug 19, 2015 | 13.54 | 13.54 | 13.38 | 13.41 | 673,849 | -0.19(-1.43%) |
Aug 18, 2015 | 13.59 | 13.67 | 13.57 | 13.60 | 646,171 | -0.03(-0.22%) |
Aug 17, 2015 | 13.53 | 13.65 | 13.40 | 13.63 | 1,280,276 | +0.07(+0.55%) |
Aug 14, 2015 | 13.54 | 13.62 | 13.44 | 13.56 | 1,299,520 | +0.01(+0.11%) |
Aug 13, 2015 | 13.68 | 13.68 | 13.53 | 13.54 | 1,246,932 | -0.15(-1.09%) |
Aug 12, 2015 | 13.62 | 13.69 | 13.59 | 13.69 | 1,448,244 | +0.04(+0.27%) |
Aug 11, 2015 | 13.67 | 13.71 | 13.55 | 13.65 | 1,479,844 | +0.10(+0.77%) |
Aug 10, 2015 | 13.51 | 13.68 | 13.47 | 13.55 | 1,280,331 | +0.13(+1.00%) |
Aug 07, 2015 | 13.17 | 13.50 | 13.04 | 13.41 | 1,869,393 | +0.23(+1.76%) |
Aug 06, 2015 | 13.20 | 13.29 | 12.94 | 13.18 | 842,484 | -0.04(-0.28%) |
Aug 05, 2015 | 13.22 | 13.30 | 13.17 | 13.22 | 1,139,855 | +0.00(+0.00%) |
Aug 04, 2015 | 13.38 | 13.44 | 13.19 | 13.22 | 731,566 | -0.16(-1.17%) |
Aug 03, 2015 | 13.38 | 13.44 | 13.31 | 13.38 | 648,838 | +0.02(+0.17%) |
Jul 31, 2015 | 13.31 | 13.37 | 13.22 | 13.35 | 2,249,270 | +0.17(+1.30%) |
Jul 30, 2015 | 13.25 | 13.31 | 13.16 | 13.18 | 890,676 | -0.07(-0.51%) |
Jul 29, 2015 | 13.19 | 13.38 | 13.12 | 13.25 | 1,131,223 | +0.03(+0.23%) |
Jul 28, 2015 | 13.23 | 13.29 | 13.06 | 13.22 | 1,004,912 | +0.01(+0.11%) |
Jul 27, 2015 | 13.36 | 13.38 | 13.15 | 13.20 | 1,522,478 | -0.16(-1.23%) |
Jul 24, 2015 | 13.20 | 13.42 | 13.15 | 13.37 | 1,403,086 | +0.17(+1.30%) |
Jul 23, 2015 | 13.31 | 13.39 | 13.13 | 13.20 | 1,146,375 | -0.11(-0.84%) |
Jul 22, 2015 | 13.18 | 13.40 | 13.14 | 13.31 | 724,699 | +0.13(+1.02%) |
Jul 21, 2015 | 13.20 | 13.32 | 13.12 | 13.17 | 973,490 | -0.04(-0.34%) |
Jul 20, 2015 | 13.35 | 13.35 | 13.17 | 13.22 | 1,618,947 | -0.13(-0.95%) |
Jul 17, 2015 | 13.41 | 13.49 | 13.26 | 13.35 | 859,881 | -0.04(-0.28%) |
Jul 16, 2015 | 13.32 | 13.41 | 13.29 | 13.38 | 1,873,540 | +0.10(+0.73%) |
Jul 15, 2015 | 13.26 | 13.33 | 13.14 | 13.29 | 1,590,941 | -0.01(-0.06%) |
Jul 14, 2015 | 13.23 | 13.37 | 13.20 | 13.29 | 812,784 | +0.06(+0.45%) |
Jul 13, 2015 | 13.44 | 13.48 | 13.18 | 13.23 | 1,534,350 | -0.11(-0.84%) |
Jul 10, 2015 | 13.41 | 13.41 | 13.24 | 13.35 | 2,053,268 | +0.05(+0.39%) |
Jul 09, 2015 | 13.32 | 13.40 | 13.24 | 13.29 | 2,220,563 | +0.01(+0.11%) |
Jul 08, 2015 | 13.29 | 13.38 | 13.23 | 13.28 | 2,679,348 | -0.13(-0.95%) |
Jul 07, 2015 | 13.43 | 13.51 | 13.35 | 13.41 | 1,693,437 | +0.04(+0.34%) |
Jul 06, 2015 | 13.26 | 13.37 | 13.26 | 13.36 | 1,275,982 | +0.02(+0.11%) |
Jul 02, 2015 | 13.16 | 13.35 | 13.35 | 13.35 | 2,887,338 | +0.22(+1.71%) |
Jul 01, 2015 | 12.82 | 13.15 | 12.72 | 13.12 | 3,711,114 | +0.30(+2.33%) |
Jun 30, 2015 | 12.85 | 12.91 | 12.68 | 12.82 | 3,592,465 | +0.01(+0.06%) |
Jun 29, 2015 | 13.00 | 13.09 | 12.77 | 12.82 | 1,640,968 | -0.21(-1.61%) |
Jun 26, 2015 | 12.96 | 13.06 | 12.85 | 13.03 | 3,529,248 | +0.01(+0.12%) |
Jun 25, 2015 | 13.04 | 13.04 | 12.83 | 13.01 | 2,982,153 | -0.04(-0.34%) |
Jun 24, 2015 | 13.14 | 13.20 | 13.05 | 13.06 | 1,426,903 | -0.10(-0.74%) |
Jun 23, 2015 | 13.23 | 13.23 | 13.03 | 13.15 | 3,331,335 | -0.13(-0.96%) |
Jun 22, 2015 | 13.45 | 13.50 | 13.28 | 13.28 | 1,183,450 | -0.16(-1.22%) |
Jun 19, 2015 | 13.59 | 13.65 | 13.42 | 13.44 | 2,884,156 | -0.16(-1.15%) |
Jun 18, 2015 | 13.51 | 13.71 | 13.51 | 13.60 | 1,587,838 | +0.09(+0.66%) |
Jun 17, 2015 | 13.45 | 13.53 | 13.31 | 13.51 | 1,484,828 | +0.05(+0.39%) |
Jun 16, 2015 | 13.34 | 13.49 | 13.29 | 13.46 | 4,739,102 | +0.13(+1.01%) |
Jun 15, 2015 | 13.34 | 13.44 | 13.29 | 13.32 | 1,332,440 | -0.05(-0.39%) |
Jun 12, 2015 | 13.53 | 13.68 | 13.33 | 13.38 | 6,034,799 | -0.19(-1.38%) |
Jun 11, 2015 | 13.35 | 13.56 | 13.29 | 13.56 | 2,878,826 | +0.25(+1.91%) |
Jun 10, 2015 | 13.32 | 13.42 | 13.23 | 13.31 | 1,833,004 | -0.01(-0.06%) |
Jun 09, 2015 | 13.44 | 13.44 | 13.20 | 13.32 | 1,881,789 | -0.14(-1.06%) |
Jun 08, 2015 | 13.46 | 13.59 | 13.41 | 13.46 | 1,056,139 | +0.01(+0.11%) |
Jun 05, 2015 | 13.62 | 13.62 | 13.39 | 13.44 | 3,178,937 | -0.30(-2.17%) |
Jun 04, 2015 | 13.73 | 13.76 | 13.68 | 13.74 | 1,237,281 | -0.01(-0.05%) |
Jun 03, 2015 | 13.83 | 13.85 | 13.64 | 13.75 | 1,040,201 | -0.08(-0.59%) |
Jun 02, 2015 | 13.86 | 13.91 | 13.77 | 13.83 | 1,802,399 | -0.06(-0.43%) |
Jun 01, 2015 | 13.74 | 13.92 | 13.71 | 13.89 | 1,639,536 | +0.19(+1.36%) |
May 29, 2015 | 14.06 | 14.21 | 13.56 | 13.71 | 20,499,156 | -0.31(-2.19%) |
May 28, 2015 | 14.12 | 14.18 | 13.94 | 14.01 | 2,690,874 | -0.10(-0.69%) |
May 27, 2015 | 14.20 | 14.28 | 14.09 | 14.11 | 2,919,953 | -0.05(-0.37%) |
May 26, 2015 | 14.33 | 14.40 | 14.09 | 14.16 | 3,800,206 | -0.15(-1.04%) |
May 22, 2015 | 14.29 | 14.31 | 14.31 | 14.31 | 1,787,374 | -0.01(-0.05%) |
May 21, 2015 | 14.42 | 14.48 | 14.29 | 14.32 | 3,954,162 | -0.04(-0.31%) |
May 20, 2015 | 14.12 | 14.42 | 14.09 | 14.36 | 2,557,947 | +0.28(+1.96%) |
May 19, 2015 | 13.91 | 14.16 | 13.87 | 14.09 | 2,178,493 | +0.13(+0.91%) |
May 18, 2015 | 13.88 | 14.13 | 13.75 | 13.96 | 1,601,024 | +0.06(+0.43%) |
May 15, 2015 | 13.85 | 13.98 | 13.82 | 13.90 | 1,286,807 | +0.07(+0.54%) |
May 14, 2015 | 13.90 | 13.99 | 13.74 | 13.82 | 1,619,889 | -0.04(-0.27%) |
May 13, 2015 | 13.82 | 14.06 | 13.77 | 13.86 | 3,122,943 | +0.07(+0.49%) |
May 12, 2015 | 13.63 | 13.85 | 13.43 | 13.80 | 2,730,970 | +0.13(+0.98%) |
May 11, 2015 | 13.75 | 13.85 | 13.55 | 13.66 | 2,198,121 | -0.09(-0.65%) |
May 08, 2015 | 13.49 | 14.06 | 13.39 | 13.75 | 2,506,077 | +0.29(+2.17%) |
May 07, 2015 | 13.34 | 13.51 | 13.31 | 13.46 | 1,468,728 | +0.16(+1.18%) |
May 06, 2015 | 13.43 | 13.50 | 13.21 | 13.30 | 2,507,972 | -0.10(-0.72%) |
May 05, 2015 | 13.61 | 13.64 | 13.32 | 13.40 | 1,525,449 | -0.26(-1.91%) |
May 04, 2015 | 13.75 | 13.86 | 13.64 | 13.66 | 2,525,134 | -0.05(-0.38%) |