Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.67 | 14.69 | 14.54 | 14.60 | 814,615 | -0.04(-0.28%) |
May 27, 2016 | 14.53 | 14.65 | 14.65 | 14.65 | 629,029 | +0.08(+0.52%) |
May 26, 2016 | 14.22 | 14.62 | 14.21 | 14.57 | 1,009,615 | +0.32(+2.24%) |
May 25, 2016 | 14.26 | 14.33 | 14.12 | 14.25 | 531,845 | -0.03(-0.19%) |
May 24, 2016 | 14.21 | 14.37 | 14.12 | 14.28 | 742,150 | +0.17(+1.20%) |
May 23, 2016 | 14.03 | 14.14 | 13.95 | 14.11 | 673,395 | +0.12(+0.88%) |
May 20, 2016 | 13.92 | 14.08 | 13.85 | 13.99 | 675,979 | +0.14(+1.03%) |
May 19, 2016 | 13.90 | 13.99 | 13.69 | 13.84 | 605,415 | -0.16(-1.12%) |
May 18, 2016 | 14.16 | 14.25 | 13.83 | 14.00 | 546,738 | -0.21(-1.48%) |
May 17, 2016 | 14.49 | 14.50 | 14.12 | 14.21 | 747,650 | -0.31(-2.16%) |
May 16, 2016 | 14.47 | 14.68 | 14.45 | 14.52 | 580,617 | +0.05(+0.38%) |
May 13, 2016 | 14.42 | 14.51 | 14.29 | 14.47 | 442,388 | +0.03(+0.24%) |
May 12, 2016 | 14.30 | 14.50 | 14.22 | 14.44 | 705,562 | +0.14(+0.95%) |
May 11, 2016 | 14.48 | 14.61 | 14.19 | 14.30 | 625,487 | -0.26(-1.78%) |
May 10, 2016 | 14.57 | 14.69 | 14.42 | 14.56 | 935,435 | +0.01(+0.05%) |
May 09, 2016 | 14.38 | 14.66 | 14.37 | 14.55 | 837,070 | +0.18(+1.23%) |
May 06, 2016 | 14.06 | 14.39 | 13.95 | 14.37 | 788,164 | +0.32(+2.27%) |
May 05, 2016 | 13.93 | 14.25 | 13.93 | 14.05 | 728,954 | +0.13(+0.93%) |
May 04, 2016 | 13.66 | 14.10 | 13.62 | 13.93 | 1,399,024 | +0.31(+2.30%) |
May 03, 2016 | 13.75 | 13.76 | 13.52 | 13.61 | 538,690 | -0.18(-1.33%) |
May 02, 2016 | 13.62 | 13.83 | 13.61 | 13.80 | 456,847 | +0.22(+1.60%) |
Apr 29, 2016 | 13.74 | 13.82 | 13.46 | 13.58 | 491,601 | -0.21(-1.53%) |
Apr 28, 2016 | 13.79 | 13.95 | 13.76 | 13.79 | 358,077 | -0.07(-0.49%) |
Apr 27, 2016 | 13.84 | 13.91 | 13.70 | 13.86 | 315,131 | +0.02(+0.18%) |
Apr 26, 2016 | 13.71 | 13.95 | 13.70 | 13.83 | 471,010 | +0.13(+0.94%) |
Apr 25, 2016 | 13.49 | 13.70 | 13.49 | 13.70 | 437,869 | +0.20(+1.50%) |
Apr 22, 2016 | 13.41 | 13.61 | 13.41 | 13.50 | 454,836 | +0.14(+1.06%) |
Apr 21, 2016 | 13.68 | 13.74 | 13.26 | 13.36 | 866,489 | -0.30(-2.18%) |
Apr 20, 2016 | 13.98 | 14.03 | 13.64 | 13.66 | 679,876 | -0.35(-2.46%) |
Apr 19, 2016 | 13.93 | 14.05 | 13.90 | 14.00 | 412,830 | +0.09(+0.68%) |
Apr 18, 2016 | 13.83 | 13.92 | 13.77 | 13.91 | 444,403 | +0.01(+0.05%) |
Apr 15, 2016 | 13.75 | 13.98 | 13.74 | 13.90 | 910,532 | +0.14(+1.03%) |
Apr 14, 2016 | 13.81 | 13.87 | 13.69 | 13.76 | 552,332 | -0.05(-0.34%) |
Apr 13, 2016 | 13.76 | 13.86 | 13.68 | 13.81 | 589,359 | +0.04(+0.29%) |
Apr 12, 2016 | 13.57 | 13.83 | 13.38 | 13.77 | 1,105,754 | +0.24(+1.75%) |
Apr 11, 2016 | 13.42 | 13.64 | 13.42 | 13.53 | 753,496 | +0.14(+1.06%) |
Apr 08, 2016 | 13.31 | 13.45 | 13.26 | 13.39 | 640,899 | +0.14(+1.07%) |
Apr 07, 2016 | 13.34 | 13.41 | 13.13 | 13.24 | 856,048 | -0.15(-1.11%) |
Apr 06, 2016 | 13.36 | 13.43 | 13.29 | 13.39 | 354,272 | -0.02(-0.15%) |
Apr 05, 2016 | 13.49 | 13.55 | 13.29 | 13.41 | 1,545,650 | -0.09(-0.70%) |
Apr 04, 2016 | 13.65 | 13.75 | 13.50 | 13.51 | 611,797 | -0.18(-1.33%) |
Apr 01, 2016 | 13.67 | 13.75 | 13.58 | 13.69 | 744,702 | -0.08(-0.59%) |
Mar 31, 2016 | 13.58 | 13.89 | 13.40 | 13.77 | 938,158 | +0.21(+1.55%) |
Mar 30, 2016 | 13.49 | 13.64 | 13.33 | 13.56 | 812,320 | +0.05(+0.40%) |
Mar 29, 2016 | 13.12 | 13.53 | 13.06 | 13.51 | 951,998 | +0.38(+2.92%) |
Mar 28, 2016 | 13.06 | 13.21 | 13.02 | 13.13 | 528,771 | +0.09(+0.67%) |
Mar 24, 2016 | 12.99 | 13.04 | 13.04 | 13.04 | 532,850 | +0.00(+0.00%) |
Mar 23, 2016 | 13.13 | 13.29 | 13.01 | 13.04 | 702,522 | -0.10(-0.77%) |
Mar 22, 2016 | 12.91 | 13.28 | 12.86 | 13.14 | 915,567 | +0.19(+1.45%) |
Mar 21, 2016 | 13.21 | 13.25 | 12.92 | 12.95 | 591,006 | -0.26(-1.99%) |
Mar 18, 2016 | 13.28 | 13.37 | 13.09 | 13.21 | 1,201,200 | +0.01(+0.10%) |
Mar 17, 2016 | 12.71 | 13.25 | 12.64 | 13.20 | 919,898 | +0.50(+3.92%) |
Mar 16, 2016 | 12.51 | 12.81 | 12.49 | 12.70 | 635,856 | +0.17(+1.34%) |
Mar 15, 2016 | 12.60 | 12.65 | 12.47 | 12.53 | 460,680 | -0.17(-1.32%) |
Mar 14, 2016 | 12.74 | 12.78 | 12.59 | 12.70 | 554,990 | -0.07(-0.53%) |
Mar 11, 2016 | 12.38 | 12.80 | 12.38 | 12.77 | 1,287,182 | +0.09(+0.74%) |
Mar 10, 2016 | 12.98 | 13.06 | 12.49 | 12.68 | 905,666 | -0.29(-2.23%) |
Mar 09, 2016 | 12.72 | 13.05 | 12.69 | 12.96 | 1,388,068 | +0.25(+1.96%) |
Mar 08, 2016 | 12.98 | 13.02 | 12.70 | 12.72 | 1,028,205 | -0.30(-2.32%) |
Mar 07, 2016 | 12.61 | 13.09 | 12.58 | 13.02 | 1,311,150 | +0.34(+2.71%) |
Mar 04, 2016 | 12.64 | 12.71 | 12.56 | 12.68 | 996,729 | +0.03(+0.21%) |
Mar 03, 2016 | 12.43 | 12.65 | 12.38 | 12.65 | 1,187,263 | +0.24(+1.90%) |
Mar 02, 2016 | 12.28 | 12.43 | 12.14 | 12.41 | 1,145,434 | +0.40(+3.30%) |
Mar 01, 2016 | 11.88 | 12.10 | 11.88 | 12.02 | 940,952 | +0.21(+1.77%) |
Feb 29, 2016 | 11.65 | 11.94 | 11.63 | 11.81 | 1,189,350 | +0.24(+2.09%) |
Feb 26, 2016 | 11.33 | 11.94 | 11.31 | 11.57 | 1,670,110 | +0.36(+3.24%) |
Feb 25, 2016 | 10.80 | 11.32 | 10.77 | 11.20 | 923,966 | +0.46(+4.29%) |
Feb 24, 2016 | 10.77 | 10.84 | 10.58 | 10.74 | 682,215 | -0.12(-1.11%) |
Feb 23, 2016 | 10.81 | 11.03 | 10.81 | 10.86 | 599,820 | -0.01(-0.12%) |
Feb 22, 2016 | 10.99 | 11.08 | 10.85 | 10.87 | 511,869 | -0.04(-0.37%) |
Feb 19, 2016 | 10.56 | 11.03 | 10.54 | 10.91 | 1,462,674 | +0.28(+2.64%) |
Feb 18, 2016 | 10.63 | 10.71 | 10.37 | 10.63 | 485,932 | +0.01(+0.13%) |
Feb 17, 2016 | 10.57 | 10.84 | 10.48 | 10.62 | 1,872,402 | +0.07(+0.70%) |
Feb 16, 2016 | 10.30 | 10.55 | 10.25 | 10.55 | 1,126,248 | +0.33(+3.20%) |
Feb 12, 2016 | 10.09 | 10.22 | 10.22 | 10.22 | 1,467,989 | +0.15(+1.46%) |
Feb 11, 2016 | 10.26 | 10.26 | 10.00 | 10.07 | 1,227,101 | -0.27(-2.65%) |
Feb 10, 2016 | 10.25 | 10.57 | 10.23 | 10.35 | 697,603 | +0.16(+1.57%) |
Feb 09, 2016 | 10.39 | 10.48 | 10.13 | 10.19 | 1,432,615 | -0.33(-3.17%) |
Feb 08, 2016 | 11.19 | 11.21 | 10.37 | 10.52 | 1,490,654 | -0.73(-6.47%) |
Feb 05, 2016 | 11.34 | 11.38 | 11.25 | 11.25 | 1,337,425 | -0.13(-1.17%) |
Feb 04, 2016 | 11.35 | 11.52 | 11.32 | 11.38 | 718,069 | +0.01(+0.12%) |
Feb 03, 2016 | 11.34 | 11.46 | 11.24 | 11.37 | 646,989 | +0.05(+0.47%) |
Feb 02, 2016 | 11.40 | 11.43 | 11.14 | 11.32 | 578,732 | -0.09(-0.82%) |
Feb 01, 2016 | 11.24 | 11.53 | 11.17 | 11.41 | 794,538 | +0.11(+0.94%) |
Jan 29, 2016 | 11.28 | 11.36 | 11.20 | 11.30 | 1,054,163 | +0.15(+1.32%) |
Jan 28, 2016 | 11.30 | 11.38 | 11.12 | 11.16 | 731,737 | -0.10(-0.89%) |
Jan 27, 2016 | 11.35 | 11.53 | 11.22 | 11.26 | 1,030,251 | -0.08(-0.73%) |
Jan 26, 2016 | 11.33 | 11.51 | 11.23 | 11.34 | 1,596,619 | +0.05(+0.41%) |
Jan 25, 2016 | 11.24 | 11.48 | 11.14 | 11.29 | 893,183 | +0.05(+0.47%) |
Jan 22, 2016 | 10.77 | 11.30 | 10.77 | 11.24 | 981,204 | +0.48(+4.50%) |
Jan 21, 2016 | 10.86 | 11.04 | 10.68 | 10.75 | 867,377 | -0.05(-0.43%) |
Jan 20, 2016 | 11.03 | 11.07 | 10.39 | 10.80 | 1,147,559 | -0.35(-3.15%) |
Jan 19, 2016 | 11.33 | 11.40 | 11.11 | 11.15 | 645,153 | -0.09(-0.77%) |
Jan 15, 2016 | 11.17 | 11.24 | 11.24 | 11.24 | 853,621 | -0.11(-0.99%) |
Jan 14, 2016 | 11.46 | 11.52 | 11.26 | 11.35 | 636,597 | -0.09(-0.75%) |
Jan 13, 2016 | 11.74 | 11.91 | 11.38 | 11.44 | 646,660 | -0.30(-2.54%) |
Jan 12, 2016 | 11.97 | 11.98 | 11.57 | 11.74 | 1,011,990 | -0.18(-1.50%) |
Jan 11, 2016 | 11.94 | 12.03 | 11.86 | 11.92 | 788,230 | -0.01(-0.06%) |
Jan 08, 2016 | 12.17 | 12.27 | 11.92 | 11.92 | 916,467 | -0.19(-1.59%) |
Jan 07, 2016 | 12.27 | 12.38 | 12.10 | 12.11 | 631,672 | -0.33(-2.66%) |
Jan 06, 2016 | 12.27 | 12.47 | 12.21 | 12.45 | 839,064 | +0.11(+0.86%) |
Jan 05, 2016 | 12.09 | 12.37 | 12.05 | 12.34 | 906,740 | +0.25(+2.08%) |
Jan 04, 2016 | 12.13 | 12.21 | 11.93 | 12.09 | 971,300 | -0.15(-1.19%) |
Dec 31, 2015 | 12.47 | 12.23 | 12.23 | 12.23 | 706,424 | -0.13(-1.02%) |
Dec 30, 2015 | 12.47 | 12.61 | 12.36 | 12.36 | 610,646 | -0.13(-1.01%) |
Dec 29, 2015 | 12.47 | 12.51 | 12.35 | 12.49 | 944,184 | +0.12(+0.94%) |
Dec 28, 2015 | 12.13 | 12.40 | 12.13 | 12.37 | 1,838,116 | +0.24(+1.96%) |
Dec 24, 2015 | 12.17 | 12.13 | 12.13 | 12.13 | 414,873 | -0.01(-0.11%) |
Dec 23, 2015 | 12.18 | 12.20 | 12.09 | 12.15 | 797,403 | +0.00(+0.00%) |
Dec 22, 2015 | 12.11 | 12.30 | 12.06 | 12.15 | 594,934 | +0.13(+1.04%) |
Dec 21, 2015 | 12.17 | 12.21 | 11.87 | 12.02 | 991,937 | -0.13(-1.03%) |
Dec 18, 2015 | 12.55 | 12.55 | 12.03 | 12.15 | 1,625,248 | -0.38(-3.05%) |
Dec 17, 2015 | 12.63 | 12.63 | 12.47 | 12.53 | 751,116 | +0.14(+1.17%) |
Dec 16, 2015 | 12.26 | 12.44 | 12.22 | 12.38 | 843,722 | +0.18(+1.46%) |
Dec 15, 2015 | 12.18 | 12.36 | 12.15 | 12.20 | 1,019,046 | +0.07(+0.54%) |
Dec 14, 2015 | 12.07 | 12.20 | 12.01 | 12.14 | 665,388 | +0.00(+0.00%) |
Dec 11, 2015 | 12.30 | 12.41 | 11.99 | 12.14 | 797,137 | -0.30(-2.38%) |
Dec 10, 2015 | 12.46 | 12.55 | 12.40 | 12.44 | 497,487 | -0.04(-0.32%) |
Dec 09, 2015 | 12.36 | 12.53 | 12.33 | 12.47 | 726,440 | +0.06(+0.48%) |
Dec 08, 2015 | 12.40 | 12.49 | 12.34 | 12.42 | 543,243 | -0.05(-0.42%) |
Dec 07, 2015 | 12.46 | 12.57 | 12.33 | 12.47 | 1,156,663 | -0.03(-0.26%) |
Dec 04, 2015 | 12.47 | 12.65 | 12.44 | 12.50 | 823,210 | +0.07(+0.58%) |
Dec 03, 2015 | 12.73 | 12.90 | 12.34 | 12.43 | 1,254,535 | -0.33(-2.58%) |
Dec 02, 2015 | 13.18 | 13.25 | 12.74 | 12.76 | 1,108,297 | -0.55(-4.16%) |
Dec 01, 2015 | 13.48 | 13.53 | 13.29 | 13.31 | 1,089,393 | -0.13(-0.98%) |
Nov 30, 2015 | 13.51 | 13.62 | 13.35 | 13.44 | 1,145,278 | -0.01(-0.10%) |
Nov 27, 2015 | 13.31 | 13.48 | 13.27 | 13.46 | 280,079 | +0.11(+0.79%) |
Nov 25, 2015 | 13.26 | 13.35 | 13.35 | 13.35 | 396,664 | +0.08(+0.62%) |
Nov 24, 2015 | 13.17 | 13.32 | 13.13 | 13.27 | 578,646 | +0.01(+0.05%) |
Nov 23, 2015 | 13.26 | 13.40 | 13.17 | 13.26 | 661,668 | +0.01(+0.05%) |
Nov 20, 2015 | 13.17 | 13.35 | 13.12 | 13.26 | 522,092 | +0.14(+1.05%) |
Nov 19, 2015 | 13.09 | 13.15 | 13.00 | 13.12 | 544,681 | +0.10(+0.75%) |
Nov 18, 2015 | 12.69 | 13.04 | 12.67 | 13.02 | 706,691 | +0.38(+3.01%) |
Nov 17, 2015 | 12.70 | 12.86 | 12.60 | 12.64 | 601,073 | -0.10(-0.82%) |
Nov 16, 2015 | 12.54 | 12.77 | 12.53 | 12.74 | 666,133 | +0.22(+1.78%) |
Nov 13, 2015 | 12.74 | 12.84 | 12.52 | 12.52 | 717,548 | -0.22(-1.75%) |
Nov 12, 2015 | 12.84 | 12.90 | 12.65 | 12.74 | 850,575 | -0.29(-2.21%) |
Nov 11, 2015 | 13.04 | 13.09 | 12.98 | 13.03 | 414,716 | +0.03(+0.25%) |
Nov 10, 2015 | 12.80 | 13.05 | 12.80 | 13.00 | 654,496 | +0.20(+1.54%) |
Nov 09, 2015 | 13.22 | 13.31 | 12.72 | 12.80 | 1,159,252 | -0.52(-3.89%) |
Nov 06, 2015 | 13.60 | 13.70 | 13.27 | 13.32 | 623,066 | -0.45(-3.24%) |
Nov 05, 2015 | 13.64 | 13.81 | 13.60 | 13.77 | 704,984 | +0.13(+0.96%) |
Nov 04, 2015 | 13.73 | 13.85 | 13.61 | 13.64 | 802,601 | -0.12(-0.86%) |
Nov 03, 2015 | 13.68 | 13.82 | 13.58 | 13.75 | 821,050 | +0.06(+0.43%) |
Nov 02, 2015 | 13.41 | 13.73 | 13.33 | 13.69 | 1,215,545 | +0.25(+1.85%) |
Oct 30, 2015 | 13.50 | 13.58 | 13.43 | 13.45 | 1,760,345 | -0.01(-0.05%) |
Oct 29, 2015 | 13.44 | 13.60 | 13.41 | 13.45 | 991,223 | -0.01(-0.10%) |
Oct 28, 2015 | 13.21 | 13.67 | 13.14 | 13.47 | 2,096,080 | +0.34(+2.57%) |
Oct 27, 2015 | 13.08 | 13.21 | 12.97 | 13.13 | 1,459,733 | +0.05(+0.40%) |
Oct 26, 2015 | 13.08 | 13.12 | 12.94 | 13.08 | 642,975 | -0.01(-0.10%) |
Oct 23, 2015 | 13.11 | 13.15 | 12.83 | 13.09 | 903,367 | +0.01(+0.10%) |
Oct 22, 2015 | 13.06 | 13.10 | 12.97 | 13.08 | 1,186,256 | +0.07(+0.55%) |
Oct 21, 2015 | 13.10 | 13.14 | 12.98 | 13.00 | 777,049 | -0.07(-0.50%) |
Oct 20, 2015 | 12.98 | 13.08 | 12.91 | 13.07 | 848,541 | +0.08(+0.60%) |
Oct 19, 2015 | 12.80 | 12.99 | 12.80 | 12.99 | 880,784 | +0.24(+1.89%) |
Oct 16, 2015 | 12.64 | 12.79 | 12.64 | 12.75 | 636,350 | +0.16(+1.29%) |
Oct 15, 2015 | 12.50 | 12.61 | 12.42 | 12.59 | 755,181 | +0.13(+1.05%) |
Oct 14, 2015 | 12.74 | 12.81 | 12.43 | 12.46 | 986,978 | -0.24(-1.90%) |
Oct 13, 2015 | 12.85 | 12.96 | 12.57 | 12.70 | 1,256,862 | -0.18(-1.42%) |
Oct 12, 2015 | 12.82 | 12.94 | 12.78 | 12.88 | 703,127 | +0.01(+0.10%) |
Oct 09, 2015 | 12.63 | 12.88 | 12.57 | 12.87 | 1,755,411 | +0.27(+2.17%) |
Oct 08, 2015 | 12.42 | 12.61 | 12.39 | 12.59 | 1,122,403 | +0.10(+0.84%) |
Oct 07, 2015 | 12.37 | 12.50 | 12.35 | 12.49 | 812,052 | +0.17(+1.37%) |
Oct 06, 2015 | 12.28 | 12.45 | 12.26 | 12.32 | 840,871 | +0.04(+0.32%) |
Oct 05, 2015 | 12.11 | 12.37 | 12.04 | 12.28 | 792,244 | +0.21(+1.73%) |
Oct 02, 2015 | 11.84 | 12.07 | 11.74 | 12.07 | 696,977 | +0.17(+1.42%) |
Oct 01, 2015 | 11.92 | 11.96 | 11.73 | 11.90 | 725,384 | +0.04(+0.33%) |
Sep 30, 2015 | 11.94 | 11.96 | 11.73 | 11.86 | 911,046 | -0.04(-0.33%) |
Sep 29, 2015 | 11.66 | 11.99 | 11.61 | 11.90 | 899,442 | +0.23(+2.01%) |
Sep 28, 2015 | 11.67 | 11.69 | 11.51 | 11.67 | 830,497 | -0.03(-0.25%) |
Sep 25, 2015 | 11.73 | 11.88 | 11.66 | 11.70 | 859,838 | +0.00(+0.00%) |
Sep 24, 2015 | 11.74 | 11.79 | 11.66 | 11.70 | 679,766 | -0.08(-0.71%) |
Sep 23, 2015 | 11.65 | 11.83 | 11.61 | 11.78 | 1,259,236 | +0.21(+1.85%) |
Sep 22, 2015 | 11.70 | 11.82 | 11.56 | 11.57 | 1,118,196 | -0.25(-2.14%) |
Sep 21, 2015 | 11.66 | 11.89 | 11.60 | 11.82 | 781,385 | +0.20(+1.73%) |
Sep 18, 2015 | 11.46 | 11.81 | 11.46 | 11.62 | 1,184,650 | +0.01(+0.06%) |
Sep 17, 2015 | 11.42 | 11.78 | 11.33 | 11.61 | 767,716 | +0.20(+1.76%) |
Sep 16, 2015 | 11.16 | 11.45 | 11.15 | 11.41 | 693,288 | +0.24(+2.14%) |
Sep 15, 2015 | 11.24 | 11.24 | 11.06 | 11.17 | 527,410 | -0.07(-0.63%) |
Sep 14, 2015 | 11.17 | 11.27 | 11.12 | 11.24 | 651,273 | +0.10(+0.87%) |
Sep 11, 2015 | 10.97 | 11.15 | 10.94 | 11.15 | 559,531 | +0.10(+0.94%) |
Sep 10, 2015 | 10.93 | 11.12 | 10.91 | 11.04 | 538,637 | +0.10(+0.89%) |
Sep 09, 2015 | 10.94 | 11.19 | 10.92 | 10.95 | 764,446 | -0.08(-0.76%) |
Sep 08, 2015 | 11.16 | 11.19 | 10.97 | 11.03 | 1,082,564 | +0.01(+0.12%) |
Sep 04, 2015 | 11.15 | 11.02 | 11.02 | 11.02 | 679,213 | -0.23(-2.02%) |
Sep 03, 2015 | 11.26 | 11.42 | 11.21 | 11.24 | 856,710 | +0.09(+0.81%) |
Sep 02, 2015 | 11.04 | 11.15 | 11.03 | 11.15 | 1,320,732 | +0.21(+1.89%) |
Sep 01, 2015 | 11.01 | 11.19 | 10.79 | 10.95 | 1,284,021 | -0.10(-0.88%) |
Aug 31, 2015 | 11.22 | 11.22 | 11.01 | 11.04 | 1,624,504 | -0.18(-1.61%) |
Aug 28, 2015 | 11.23 | 11.25 | 11.05 | 11.23 | 947,969 | +0.05(+0.41%) |
Aug 27, 2015 | 11.19 | 11.34 | 11.08 | 11.18 | 1,750,289 | +0.11(+0.96%) |
Aug 26, 2015 | 11.12 | 11.12 | 10.75 | 11.07 | 1,956,936 | +0.13(+1.18%) |
Aug 25, 2015 | 11.48 | 11.53 | 10.93 | 10.94 | 1,229,033 | -0.23(-2.07%) |
Aug 24, 2015 | 11.63 | 11.68 | 10.94 | 11.18 | 1,646,817 | -0.79(-6.61%) |
Aug 21, 2015 | 12.04 | 12.17 | 11.93 | 11.97 | 872,289 | -0.23(-1.90%) |
Aug 20, 2015 | 12.25 | 12.31 | 12.11 | 12.20 | 489,251 | -0.11(-0.89%) |
Aug 19, 2015 | 12.33 | 12.37 | 12.22 | 12.31 | 346,528 | -0.09(-0.73%) |
Aug 18, 2015 | 12.36 | 12.45 | 12.33 | 12.40 | 476,446 | -0.01(-0.05%) |
Aug 17, 2015 | 12.27 | 12.42 | 12.26 | 12.40 | 436,238 | +0.09(+0.73%) |
Aug 14, 2015 | 12.31 | 12.40 | 12.26 | 12.31 | 494,932 | -0.03(-0.21%) |
Aug 13, 2015 | 12.35 | 12.41 | 12.24 | 12.34 | 500,761 | -0.08(-0.62%) |
Aug 12, 2015 | 12.40 | 12.44 | 12.27 | 12.42 | 586,624 | -0.03(-0.26%) |
Aug 11, 2015 | 12.35 | 12.51 | 12.29 | 12.45 | 701,260 | +0.07(+0.57%) |
Aug 10, 2015 | 12.34 | 12.40 | 12.28 | 12.38 | 1,203,797 | +0.09(+0.73%) |
Aug 07, 2015 | 12.13 | 12.32 | 12.04 | 12.29 | 773,375 | +0.11(+0.90%) |
Aug 06, 2015 | 12.26 | 12.26 | 11.95 | 12.18 | 619,591 | -0.09(-0.73%) |
Aug 05, 2015 | 12.66 | 12.66 | 12.17 | 12.27 | 1,075,045 | -0.35(-2.80%) |
Aug 04, 2015 | 12.64 | 12.75 | 12.60 | 12.62 | 1,222,914 | -0.05(-0.41%) |
Aug 03, 2015 | 12.64 | 12.70 | 12.57 | 12.67 | 556,900 | +0.04(+0.36%) |
Jul 31, 2015 | 12.56 | 12.69 | 12.55 | 12.63 | 1,101,093 | +0.16(+1.29%) |
Jul 30, 2015 | 12.33 | 12.49 | 12.30 | 12.47 | 1,717,797 | +0.22(+1.78%) |
Jul 29, 2015 | 11.90 | 12.29 | 11.90 | 12.25 | 1,624,489 | +0.42(+3.56%) |
Jul 28, 2015 | 12.14 | 12.23 | 11.81 | 11.83 | 1,925,011 | -0.35(-2.83%) |
Jul 27, 2015 | 12.17 | 12.25 | 11.98 | 12.17 | 2,338,492 | -0.02(-0.16%) |
Jul 24, 2015 | 12.84 | 12.86 | 12.17 | 12.19 | 1,775,124 | -0.58(-4.55%) |
Jul 23, 2015 | 13.06 | 13.07 | 12.70 | 12.77 | 1,030,631 | -0.26(-1.96%) |
Jul 22, 2015 | 13.04 | 13.17 | 13.02 | 13.03 | 544,772 | -0.01(-0.05%) |
Jul 21, 2015 | 13.13 | 13.26 | 13.02 | 13.04 | 698,934 | -0.08(-0.63%) |
Jul 20, 2015 | 13.24 | 13.24 | 13.11 | 13.12 | 617,120 | -0.08(-0.63%) |
Jul 17, 2015 | 13.30 | 13.35 | 13.15 | 13.20 | 1,629,762 | -0.24(-1.81%) |
Jul 16, 2015 | 13.50 | 13.61 | 13.41 | 13.45 | 1,598,266 | +0.03(+0.24%) |
Jul 15, 2015 | 13.46 | 13.48 | 13.38 | 13.41 | 586,664 | -0.12(-0.85%) |
Jul 14, 2015 | 13.41 | 13.54 | 13.36 | 13.53 | 617,240 | +0.14(+1.05%) |
Jul 13, 2015 | 13.39 | 13.58 | 13.32 | 13.39 | 678,267 | +0.05(+0.38%) |
Jul 10, 2015 | 13.23 | 13.41 | 13.15 | 13.34 | 802,068 | +0.21(+1.61%) |
Jul 09, 2015 | 13.22 | 13.37 | 13.10 | 13.13 | 687,424 | -0.02(-0.15%) |
Jul 08, 2015 | 13.23 | 13.34 | 13.11 | 13.15 | 569,369 | -0.13(-1.01%) |
Jul 07, 2015 | 13.17 | 13.32 | 13.15 | 13.28 | 576,977 | +0.15(+1.17%) |
Jul 06, 2015 | 13.11 | 13.24 | 12.99 | 13.13 | 565,894 | +0.07(+0.54%) |
Jul 02, 2015 | 13.01 | 13.06 | 13.06 | 13.06 | 580,237 | +0.12(+0.89%) |
Jul 01, 2015 | 12.83 | 12.95 | 12.69 | 12.94 | 744,432 | +0.16(+1.25%) |
Jun 30, 2015 | 12.90 | 12.90 | 12.71 | 12.78 | 940,363 | -0.01(-0.10%) |
Jun 29, 2015 | 13.00 | 13.18 | 12.79 | 12.79 | 1,008,933 | -0.21(-1.62%) |
Jun 26, 2015 | 13.10 | 13.15 | 12.95 | 13.00 | 1,933,744 | -0.07(-0.53%) |
Jun 25, 2015 | 13.21 | 13.25 | 13.05 | 13.07 | 1,979,928 | -0.29(-2.14%) |
Jun 24, 2015 | 13.40 | 13.44 | 13.30 | 13.36 | 1,988,023 | -0.04(-0.33%) |
Jun 23, 2015 | 13.33 | 13.40 | 13.19 | 13.40 | 1,148,951 | +0.06(+0.43%) |
Jun 22, 2015 | 13.66 | 13.68 | 13.35 | 13.35 | 827,521 | -0.28(-2.05%) |
Jun 19, 2015 | 13.70 | 13.74 | 13.52 | 13.63 | 1,046,366 | -0.11(-0.83%) |
Jun 18, 2015 | 13.30 | 13.74 | 13.30 | 13.74 | 1,466,894 | +0.42(+3.15%) |
Jun 17, 2015 | 13.26 | 13.35 | 13.19 | 13.32 | 775,709 | +0.08(+0.62%) |
Jun 16, 2015 | 13.28 | 13.28 | 13.13 | 13.24 | 1,186,765 | +0.00(+0.00%) |
Jun 15, 2015 | 13.47 | 13.56 | 13.15 | 13.24 | 1,334,756 | -0.24(-1.79%) |
Jun 12, 2015 | 13.40 | 13.49 | 13.31 | 13.48 | 502,239 | +0.08(+0.57%) |
Jun 11, 2015 | 13.54 | 13.63 | 13.36 | 13.40 | 654,542 | -0.08(-0.57%) |
Jun 10, 2015 | 13.35 | 13.58 | 13.31 | 13.48 | 558,313 | +0.13(+0.95%) |
Jun 09, 2015 | 13.40 | 13.42 | 13.16 | 13.35 | 726,774 | -0.05(-0.38%) |
Jun 08, 2015 | 13.38 | 13.53 | 13.28 | 13.40 | 645,018 | +0.04(+0.29%) |
Jun 05, 2015 | 13.45 | 13.53 | 13.33 | 13.37 | 839,808 | -0.17(-1.22%) |
Jun 04, 2015 | 13.51 | 13.63 | 13.47 | 13.53 | 1,050,966 | +0.03(+0.23%) |
Jun 03, 2015 | 13.60 | 13.63 | 13.47 | 13.50 | 963,711 | -0.10(-0.75%) |
Jun 02, 2015 | 13.69 | 13.80 | 13.58 | 13.60 | 939,836 | -0.10(-0.70%) |