Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.28 | 17.68 | 17.28 | 17.59 | 827,100 | +0.30(+1.72%) |
Jul 28, 2016 | 17.00 | 17.38 | 16.97 | 17.30 | 832,206 | +0.26(+1.55%) |
Jul 27, 2016 | 17.09 | 17.22 | 16.81 | 17.03 | 623,153 | -0.13(-0.74%) |
Jul 26, 2016 | 17.25 | 17.31 | 17.10 | 17.16 | 581,614 | -0.10(-0.60%) |
Jul 25, 2016 | 17.28 | 17.44 | 17.06 | 17.26 | 482,191 | -0.01(-0.08%) |
Jul 22, 2016 | 17.05 | 17.44 | 17.05 | 17.28 | 720,184 | +0.16(+0.93%) |
Jul 21, 2016 | 17.12 | 17.15 | 16.96 | 17.12 | 507,121 | -0.02(-0.12%) |
Jul 20, 2016 | 17.06 | 17.14 | 16.96 | 17.14 | 645,061 | +0.07(+0.40%) |
Jul 19, 2016 | 16.98 | 17.09 | 16.79 | 17.07 | 603,268 | +0.10(+0.61%) |
Jul 18, 2016 | 16.70 | 16.99 | 16.70 | 16.97 | 1,010,363 | +0.03(+0.20%) |
Jul 15, 2016 | 16.54 | 16.93 | 16.35 | 16.93 | 4,502,304 | +0.46(+2.76%) |
Jul 14, 2016 | 16.67 | 16.76 | 16.47 | 16.48 | 669,813 | -0.27(-1.61%) |
Jul 13, 2016 | 16.77 | 16.87 | 16.68 | 16.75 | 699,844 | +0.05(+0.29%) |
Jul 12, 2016 | 16.61 | 16.81 | 16.53 | 16.70 | 699,435 | +0.00(+0.00%) |
Jul 11, 2016 | 16.56 | 16.82 | 16.39 | 16.70 | 854,594 | +0.17(+1.04%) |
Jul 08, 2016 | 16.32 | 16.55 | 16.19 | 16.52 | 1,095,818 | +0.34(+2.09%) |
Jul 07, 2016 | 16.59 | 16.59 | 16.10 | 16.19 | 1,017,777 | -0.44(-2.66%) |
Jul 06, 2016 | 16.58 | 16.63 | 16.41 | 16.63 | 707,404 | +0.03(+0.21%) |
Jul 05, 2016 | 16.37 | 16.59 | 16.28 | 16.59 | 654,549 | +0.21(+1.26%) |
Jul 01, 2016 | 16.51 | 16.39 | 16.39 | 16.39 | 995,564 | -0.04(-0.25%) |
Jun 30, 2016 | 16.37 | 16.44 | 16.23 | 16.43 | 915,010 | +0.08(+0.51%) |
Jun 29, 2016 | 16.06 | 16.40 | 15.98 | 16.35 | 726,066 | +0.40(+2.51%) |
Jun 28, 2016 | 15.72 | 15.96 | 15.59 | 15.95 | 826,334 | +0.35(+2.24%) |
Jun 27, 2016 | 15.90 | 15.90 | 15.49 | 15.60 | 1,139,971 | -0.34(-2.11%) |
Jun 24, 2016 | 15.42 | 15.99 | 15.29 | 15.93 | 5,020,568 | +0.12(+0.78%) |
Jun 23, 2016 | 15.84 | 15.91 | 15.73 | 15.81 | 621,618 | +0.06(+0.39%) |
Jun 22, 2016 | 15.84 | 15.86 | 15.72 | 15.75 | 405,446 | -0.09(-0.56%) |
Jun 21, 2016 | 15.76 | 15.96 | 15.60 | 15.84 | 703,097 | +0.08(+0.52%) |
Jun 20, 2016 | 15.76 | 15.90 | 15.73 | 15.75 | 578,568 | +0.07(+0.44%) |
Jun 17, 2016 | 15.78 | 15.78 | 15.55 | 15.69 | 1,035,163 | -0.09(-0.57%) |
Jun 16, 2016 | 15.40 | 15.77 | 15.31 | 15.77 | 917,492 | +0.24(+1.55%) |
Jun 15, 2016 | 15.25 | 15.61 | 15.22 | 15.53 | 776,786 | +0.29(+1.89%) |
Jun 14, 2016 | 15.31 | 15.31 | 15.11 | 15.25 | 713,086 | -0.09(-0.58%) |
Jun 13, 2016 | 15.41 | 15.69 | 15.31 | 15.34 | 652,464 | -0.26(-1.67%) |
Jun 10, 2016 | 15.47 | 15.71 | 15.47 | 15.60 | 508,738 | +0.00(+0.00%) |
Jun 09, 2016 | 15.45 | 15.66 | 15.40 | 15.60 | 1,617,563 | +0.13(+0.84%) |
Jun 08, 2016 | 15.16 | 15.49 | 15.14 | 15.47 | 669,616 | +0.30(+1.99%) |
Jun 07, 2016 | 15.03 | 15.25 | 15.03 | 15.16 | 482,550 | +0.12(+0.82%) |
Jun 06, 2016 | 15.05 | 15.18 | 14.98 | 15.04 | 573,335 | +0.00(+0.00%) |
Jun 03, 2016 | 15.03 | 15.07 | 14.93 | 15.04 | 466,280 | +0.12(+0.78%) |
Jun 02, 2016 | 14.73 | 14.96 | 14.69 | 14.92 | 680,118 | +0.19(+1.30%) |
Jun 01, 2016 | 14.66 | 14.74 | 14.56 | 14.73 | 758,764 | +0.08(+0.52%) |
May 31, 2016 | 14.72 | 14.74 | 14.59 | 14.66 | 811,800 | -0.04(-0.28%) |
May 27, 2016 | 14.58 | 14.70 | 14.70 | 14.70 | 626,855 | +0.08(+0.52%) |
May 26, 2016 | 14.27 | 14.67 | 14.26 | 14.62 | 1,006,126 | +0.32(+2.24%) |
May 25, 2016 | 14.31 | 14.37 | 14.17 | 14.30 | 530,007 | -0.03(-0.19%) |
May 24, 2016 | 14.26 | 14.42 | 14.16 | 14.33 | 739,585 | +0.17(+1.21%) |
May 23, 2016 | 14.08 | 14.19 | 13.99 | 14.16 | 671,068 | +0.12(+0.88%) |
May 20, 2016 | 13.97 | 14.12 | 13.90 | 14.04 | 673,643 | +0.14(+1.03%) |
May 19, 2016 | 13.95 | 14.04 | 13.74 | 13.89 | 603,323 | -0.16(-1.12%) |
May 18, 2016 | 14.21 | 14.30 | 13.88 | 14.05 | 544,849 | -0.21(-1.48%) |
May 17, 2016 | 14.54 | 14.55 | 14.17 | 14.26 | 745,066 | -0.31(-2.15%) |
May 16, 2016 | 14.52 | 14.73 | 14.50 | 14.57 | 578,610 | +0.05(+0.38%) |
May 13, 2016 | 14.47 | 14.56 | 14.34 | 14.52 | 440,860 | +0.03(+0.24%) |
May 12, 2016 | 14.35 | 14.55 | 14.27 | 14.49 | 703,124 | +0.14(+0.95%) |
May 11, 2016 | 14.53 | 14.66 | 14.24 | 14.35 | 623,326 | -0.26(-1.78%) |
May 10, 2016 | 14.62 | 14.75 | 14.47 | 14.61 | 932,203 | +0.01(+0.05%) |
May 09, 2016 | 14.43 | 14.71 | 14.42 | 14.60 | 834,177 | +0.18(+1.23%) |
May 06, 2016 | 14.11 | 14.44 | 14.00 | 14.42 | 785,440 | +0.32(+2.27%) |
May 05, 2016 | 13.97 | 14.29 | 13.97 | 14.10 | 726,435 | +0.13(+0.93%) |
May 04, 2016 | 13.71 | 14.14 | 13.67 | 13.97 | 1,394,189 | +0.31(+2.30%) |
May 03, 2016 | 13.80 | 13.80 | 13.57 | 13.66 | 536,829 | -0.18(-1.33%) |
May 02, 2016 | 13.67 | 13.87 | 13.65 | 13.84 | 455,268 | +0.22(+1.60%) |
Apr 29, 2016 | 13.79 | 13.87 | 13.51 | 13.63 | 489,902 | -0.21(-1.53%) |
Apr 28, 2016 | 13.84 | 13.99 | 13.80 | 13.84 | 356,840 | -0.07(-0.49%) |
Apr 27, 2016 | 13.88 | 13.95 | 13.75 | 13.91 | 314,042 | +0.02(+0.18%) |
Apr 26, 2016 | 13.76 | 14.00 | 13.75 | 13.88 | 469,382 | +0.13(+0.94%) |
Apr 25, 2016 | 13.54 | 13.75 | 13.54 | 13.75 | 436,355 | +0.20(+1.50%) |
Apr 22, 2016 | 13.45 | 13.66 | 13.45 | 13.55 | 453,264 | +0.14(+1.06%) |
Apr 21, 2016 | 13.72 | 13.79 | 13.30 | 13.41 | 863,495 | -0.30(-2.18%) |
Apr 20, 2016 | 14.02 | 14.08 | 13.69 | 13.70 | 677,526 | -0.35(-2.46%) |
Apr 19, 2016 | 13.98 | 14.10 | 13.95 | 14.05 | 411,403 | +0.10(+0.68%) |
Apr 18, 2016 | 13.87 | 13.97 | 13.81 | 13.96 | 442,867 | +0.01(+0.05%) |
Apr 15, 2016 | 13.80 | 14.02 | 13.79 | 13.95 | 907,385 | +0.14(+1.03%) |
Apr 14, 2016 | 13.85 | 13.91 | 13.74 | 13.81 | 550,423 | -0.05(-0.34%) |
Apr 13, 2016 | 13.81 | 13.91 | 13.73 | 13.85 | 587,322 | +0.04(+0.29%) |
Apr 12, 2016 | 13.62 | 13.88 | 13.43 | 13.81 | 1,101,933 | +0.24(+1.75%) |
Apr 11, 2016 | 13.47 | 13.68 | 13.47 | 13.58 | 750,891 | +0.14(+1.06%) |
Apr 08, 2016 | 13.36 | 13.50 | 13.30 | 13.43 | 638,684 | +0.14(+1.07%) |
Apr 07, 2016 | 13.39 | 13.45 | 13.18 | 13.29 | 853,089 | -0.15(-1.11%) |
Apr 06, 2016 | 13.41 | 13.48 | 13.34 | 13.44 | 353,047 | -0.02(-0.15%) |
Apr 05, 2016 | 13.54 | 13.60 | 13.34 | 13.46 | 1,540,308 | -0.10(-0.70%) |
Apr 04, 2016 | 13.70 | 13.79 | 13.55 | 13.56 | 609,682 | -0.18(-1.33%) |
Apr 01, 2016 | 13.72 | 13.79 | 13.62 | 13.74 | 742,129 | -0.08(-0.59%) |
Mar 31, 2016 | 13.63 | 13.94 | 13.45 | 13.82 | 934,916 | +0.21(+1.55%) |
Mar 30, 2016 | 13.54 | 13.69 | 13.37 | 13.61 | 809,513 | +0.05(+0.40%) |
Mar 29, 2016 | 13.17 | 13.58 | 13.11 | 13.56 | 948,708 | +0.38(+2.92%) |
Mar 28, 2016 | 13.10 | 13.26 | 13.06 | 13.17 | 526,944 | +0.09(+0.67%) |
Mar 24, 2016 | 13.04 | 13.08 | 13.08 | 13.08 | 531,009 | +0.00(+0.00%) |
Mar 23, 2016 | 13.17 | 13.33 | 13.06 | 13.08 | 700,094 | -0.10(-0.77%) |
Mar 22, 2016 | 12.96 | 13.33 | 12.90 | 13.18 | 912,403 | +0.19(+1.45%) |
Mar 21, 2016 | 13.26 | 13.29 | 12.97 | 13.00 | 588,963 | -0.26(-1.99%) |
Mar 18, 2016 | 13.33 | 13.42 | 13.14 | 13.26 | 1,197,048 | +0.01(+0.10%) |
Mar 17, 2016 | 12.75 | 13.30 | 12.69 | 13.25 | 916,719 | +0.50(+3.92%) |
Mar 16, 2016 | 12.55 | 12.85 | 12.53 | 12.75 | 633,658 | +0.17(+1.34%) |
Mar 15, 2016 | 12.64 | 12.69 | 12.52 | 12.58 | 459,088 | -0.17(-1.32%) |
Mar 14, 2016 | 12.78 | 12.82 | 12.64 | 12.75 | 553,072 | -0.07(-0.53%) |
Mar 11, 2016 | 12.42 | 12.84 | 12.42 | 12.81 | 1,282,733 | +0.09(+0.74%) |
Mar 10, 2016 | 13.03 | 13.10 | 12.54 | 12.72 | 902,536 | -0.29(-2.23%) |
Mar 09, 2016 | 12.76 | 13.10 | 12.73 | 13.01 | 1,383,271 | +0.25(+1.96%) |
Mar 08, 2016 | 13.03 | 13.06 | 12.75 | 12.76 | 1,024,652 | -0.30(-2.32%) |
Mar 07, 2016 | 12.65 | 13.14 | 12.62 | 13.06 | 1,306,619 | +0.34(+2.71%) |
Mar 04, 2016 | 12.69 | 12.75 | 12.60 | 12.72 | 993,285 | +0.03(+0.21%) |
Mar 03, 2016 | 12.48 | 12.70 | 12.42 | 12.69 | 1,183,160 | +0.24(+1.90%) |
Mar 02, 2016 | 12.32 | 12.48 | 12.18 | 12.46 | 1,141,475 | +0.40(+3.30%) |
Mar 01, 2016 | 11.92 | 12.15 | 11.92 | 12.06 | 937,700 | +0.21(+1.76%) |
Feb 29, 2016 | 11.69 | 11.98 | 11.67 | 11.85 | 1,185,239 | +0.24(+2.09%) |
Feb 26, 2016 | 11.37 | 11.98 | 11.35 | 11.61 | 1,664,338 | +0.36(+3.24%) |
Feb 25, 2016 | 10.84 | 11.36 | 10.80 | 11.24 | 920,772 | +0.46(+4.29%) |
Feb 24, 2016 | 10.81 | 10.88 | 10.62 | 10.78 | 679,857 | -0.12(-1.11%) |
Feb 23, 2016 | 10.85 | 11.07 | 10.85 | 10.90 | 597,747 | -0.01(-0.12%) |
Feb 22, 2016 | 11.03 | 11.12 | 10.89 | 10.91 | 510,100 | -0.04(-0.37%) |
Feb 19, 2016 | 10.60 | 11.07 | 10.57 | 10.95 | 1,457,619 | +0.28(+2.64%) |
Feb 18, 2016 | 10.67 | 10.75 | 10.41 | 10.67 | 484,253 | +0.01(+0.13%) |
Feb 17, 2016 | 10.61 | 10.88 | 10.52 | 10.66 | 1,865,930 | +0.07(+0.70%) |
Feb 16, 2016 | 10.34 | 10.59 | 10.28 | 10.58 | 1,122,356 | +0.33(+3.20%) |
Feb 12, 2016 | 10.12 | 10.26 | 10.26 | 10.26 | 1,462,915 | +0.15(+1.46%) |
Feb 11, 2016 | 10.30 | 10.30 | 10.04 | 10.11 | 1,222,860 | -0.27(-2.65%) |
Feb 10, 2016 | 10.28 | 10.61 | 10.27 | 10.38 | 695,192 | +0.16(+1.57%) |
Feb 09, 2016 | 10.43 | 10.52 | 10.16 | 10.22 | 1,427,663 | -0.33(-3.17%) |
Feb 08, 2016 | 11.23 | 11.25 | 10.41 | 10.56 | 1,485,502 | -0.73(-6.47%) |
Feb 05, 2016 | 11.37 | 11.42 | 11.29 | 11.29 | 1,332,802 | -0.13(-1.17%) |
Feb 04, 2016 | 11.39 | 11.56 | 11.35 | 11.42 | 715,588 | +0.01(+0.12%) |
Feb 03, 2016 | 11.37 | 11.50 | 11.28 | 11.41 | 644,753 | +0.05(+0.47%) |
Feb 02, 2016 | 11.44 | 11.47 | 11.17 | 11.35 | 576,732 | -0.09(-0.82%) |
Feb 01, 2016 | 11.28 | 11.57 | 11.21 | 11.45 | 791,792 | +0.11(+0.95%) |
Jan 29, 2016 | 11.32 | 11.39 | 11.23 | 11.34 | 1,050,519 | +0.15(+1.32%) |
Jan 28, 2016 | 11.33 | 11.41 | 11.15 | 11.19 | 729,208 | -0.10(-0.89%) |
Jan 27, 2016 | 11.39 | 11.57 | 11.25 | 11.29 | 1,026,690 | -0.08(-0.73%) |
Jan 26, 2016 | 11.37 | 11.55 | 11.26 | 11.38 | 1,591,101 | +0.05(+0.41%) |
Jan 25, 2016 | 11.28 | 11.52 | 11.18 | 11.33 | 890,096 | +0.05(+0.47%) |
Jan 22, 2016 | 10.81 | 11.34 | 10.81 | 11.28 | 977,813 | +0.49(+4.50%) |
Jan 21, 2016 | 10.90 | 11.08 | 10.72 | 10.79 | 864,379 | -0.05(-0.43%) |
Jan 20, 2016 | 11.06 | 11.10 | 10.42 | 10.84 | 1,143,593 | -0.35(-3.15%) |
Jan 19, 2016 | 11.37 | 11.44 | 11.14 | 11.19 | 642,923 | -0.09(-0.77%) |
Jan 15, 2016 | 11.20 | 11.28 | 11.28 | 11.28 | 850,670 | -0.11(-0.99%) |
Jan 14, 2016 | 11.50 | 11.56 | 11.30 | 11.39 | 634,397 | -0.09(-0.75%) |
Jan 13, 2016 | 11.78 | 11.95 | 11.42 | 11.48 | 644,425 | -0.30(-2.54%) |
Jan 12, 2016 | 12.02 | 12.02 | 11.61 | 11.78 | 1,008,492 | -0.18(-1.50%) |
Jan 11, 2016 | 11.98 | 12.07 | 11.90 | 11.96 | 785,505 | -0.01(-0.06%) |
Jan 08, 2016 | 12.21 | 12.32 | 11.96 | 11.96 | 913,300 | -0.19(-1.59%) |
Jan 07, 2016 | 12.32 | 12.42 | 12.14 | 12.16 | 629,488 | -0.33(-2.66%) |
Jan 06, 2016 | 12.32 | 12.51 | 12.26 | 12.49 | 836,164 | +0.11(+0.86%) |
Jan 05, 2016 | 12.13 | 12.42 | 12.09 | 12.38 | 903,606 | +0.25(+2.08%) |
Jan 04, 2016 | 12.18 | 12.25 | 11.97 | 12.13 | 967,943 | -0.15(-1.19%) |
Dec 31, 2015 | 12.51 | 12.28 | 12.28 | 12.28 | 703,982 | -0.13(-1.02%) |
Dec 30, 2015 | 12.52 | 12.65 | 12.40 | 12.40 | 608,536 | -0.13(-1.01%) |
Dec 29, 2015 | 12.52 | 12.56 | 12.40 | 12.53 | 940,921 | +0.12(+0.94%) |
Dec 28, 2015 | 12.17 | 12.44 | 12.17 | 12.41 | 1,831,763 | +0.24(+1.95%) |
Dec 24, 2015 | 12.21 | 12.17 | 12.17 | 12.17 | 413,440 | -0.01(-0.11%) |
Dec 23, 2015 | 12.22 | 12.24 | 12.13 | 12.19 | 794,647 | +0.00(+0.00%) |
Dec 22, 2015 | 12.15 | 12.35 | 12.10 | 12.19 | 592,878 | +0.13(+1.04%) |
Dec 21, 2015 | 12.21 | 12.25 | 11.91 | 12.06 | 988,508 | -0.13(-1.03%) |
Dec 18, 2015 | 12.60 | 12.60 | 12.07 | 12.19 | 1,619,631 | -0.38(-3.05%) |
Dec 17, 2015 | 12.67 | 12.67 | 12.52 | 12.57 | 748,520 | +0.15(+1.17%) |
Dec 16, 2015 | 12.30 | 12.48 | 12.26 | 12.43 | 840,806 | +0.18(+1.46%) |
Dec 15, 2015 | 12.23 | 12.41 | 12.19 | 12.25 | 1,015,524 | +0.07(+0.54%) |
Dec 14, 2015 | 12.11 | 12.25 | 12.05 | 12.18 | 663,088 | +0.00(+0.00%) |
Dec 11, 2015 | 12.35 | 12.45 | 12.03 | 12.18 | 794,382 | -0.30(-2.38%) |
Dec 10, 2015 | 12.50 | 12.60 | 12.44 | 12.48 | 495,768 | -0.04(-0.32%) |
Dec 09, 2015 | 12.41 | 12.57 | 12.37 | 12.52 | 723,930 | +0.06(+0.48%) |
Dec 08, 2015 | 12.44 | 12.54 | 12.39 | 12.46 | 541,366 | -0.05(-0.42%) |
Dec 07, 2015 | 12.50 | 12.62 | 12.38 | 12.51 | 1,152,666 | -0.03(-0.26%) |
Dec 04, 2015 | 12.51 | 12.69 | 12.48 | 12.54 | 820,365 | +0.07(+0.58%) |
Dec 03, 2015 | 12.77 | 12.94 | 12.38 | 12.47 | 1,250,199 | -0.33(-2.58%) |
Dec 02, 2015 | 13.23 | 13.30 | 12.79 | 12.80 | 1,104,467 | -0.56(-4.16%) |
Dec 01, 2015 | 13.52 | 13.58 | 13.34 | 13.36 | 1,085,628 | -0.13(-0.98%) |
Nov 30, 2015 | 13.56 | 13.67 | 13.40 | 13.49 | 1,141,320 | -0.01(-0.10%) |
Nov 27, 2015 | 13.35 | 13.52 | 13.32 | 13.50 | 279,111 | +0.11(+0.79%) |
Nov 25, 2015 | 13.30 | 13.40 | 13.40 | 13.40 | 395,293 | +0.08(+0.62%) |
Nov 24, 2015 | 13.22 | 13.36 | 13.18 | 13.31 | 576,646 | +0.01(+0.05%) |
Nov 23, 2015 | 13.31 | 13.44 | 13.22 | 13.31 | 659,381 | +0.01(+0.05%) |
Nov 20, 2015 | 13.22 | 13.39 | 13.16 | 13.30 | 520,288 | +0.14(+1.05%) |
Nov 19, 2015 | 13.14 | 13.20 | 13.05 | 13.16 | 542,798 | +0.10(+0.76%) |
Nov 18, 2015 | 12.73 | 13.08 | 12.72 | 13.06 | 704,249 | +0.38(+3.01%) |
Nov 17, 2015 | 12.74 | 12.90 | 12.64 | 12.68 | 598,995 | -0.11(-0.82%) |
Nov 16, 2015 | 12.59 | 12.82 | 12.58 | 12.79 | 663,831 | +0.22(+1.78%) |
Nov 13, 2015 | 12.79 | 12.88 | 12.56 | 12.57 | 715,068 | -0.22(-1.75%) |
Nov 12, 2015 | 12.88 | 12.95 | 12.70 | 12.79 | 847,635 | -0.29(-2.21%) |
Nov 11, 2015 | 13.08 | 13.13 | 13.02 | 13.08 | 413,282 | +0.03(+0.25%) |
Nov 10, 2015 | 12.85 | 13.10 | 12.85 | 13.05 | 652,234 | +0.20(+1.53%) |
Nov 09, 2015 | 13.26 | 13.36 | 12.76 | 12.85 | 1,155,246 | -0.52(-3.89%) |
Nov 06, 2015 | 13.65 | 13.75 | 13.31 | 13.37 | 620,912 | -0.45(-3.24%) |
Nov 05, 2015 | 13.68 | 13.86 | 13.64 | 13.81 | 702,547 | +0.13(+0.96%) |
Nov 04, 2015 | 13.78 | 13.89 | 13.66 | 13.68 | 799,827 | -0.12(-0.86%) |
Nov 03, 2015 | 13.73 | 13.87 | 13.63 | 13.80 | 818,213 | +0.06(+0.43%) |
Nov 02, 2015 | 13.45 | 13.78 | 13.38 | 13.74 | 1,211,344 | +0.25(+1.85%) |
Oct 30, 2015 | 13.55 | 13.62 | 13.47 | 13.49 | 1,754,261 | -0.01(-0.05%) |
Oct 29, 2015 | 13.49 | 13.65 | 13.45 | 13.50 | 987,797 | -0.01(-0.10%) |
Oct 28, 2015 | 13.26 | 13.72 | 13.18 | 13.51 | 2,088,835 | +0.34(+2.57%) |
Oct 27, 2015 | 13.13 | 13.26 | 13.01 | 13.17 | 1,454,688 | +0.05(+0.40%) |
Oct 26, 2015 | 13.13 | 13.17 | 12.98 | 13.12 | 640,753 | -0.01(-0.10%) |
Oct 23, 2015 | 13.15 | 13.19 | 12.87 | 13.13 | 900,245 | +0.01(+0.10%) |
Oct 22, 2015 | 13.11 | 13.15 | 13.01 | 13.12 | 1,182,156 | +0.07(+0.55%) |
Oct 21, 2015 | 13.14 | 13.19 | 13.02 | 13.05 | 774,363 | -0.07(-0.50%) |
Oct 20, 2015 | 13.03 | 13.13 | 12.96 | 13.11 | 845,608 | +0.08(+0.60%) |
Oct 19, 2015 | 12.84 | 13.04 | 12.84 | 13.04 | 877,740 | +0.24(+1.89%) |
Oct 16, 2015 | 12.68 | 12.83 | 12.68 | 12.79 | 634,151 | +0.16(+1.29%) |
Oct 15, 2015 | 12.55 | 12.65 | 12.46 | 12.63 | 752,571 | +0.13(+1.05%) |
Oct 14, 2015 | 12.78 | 12.85 | 12.47 | 12.50 | 983,567 | -0.24(-1.90%) |
Oct 13, 2015 | 12.90 | 13.00 | 12.61 | 12.74 | 1,252,518 | -0.18(-1.42%) |
Oct 12, 2015 | 12.87 | 12.98 | 12.83 | 12.93 | 700,697 | +0.01(+0.10%) |
Oct 09, 2015 | 12.67 | 12.93 | 12.62 | 12.91 | 1,749,344 | +0.27(+2.17%) |
Oct 08, 2015 | 12.46 | 12.66 | 12.43 | 12.64 | 1,118,524 | +0.10(+0.83%) |
Oct 07, 2015 | 12.42 | 12.54 | 12.39 | 12.53 | 809,245 | +0.17(+1.38%) |
Oct 06, 2015 | 12.32 | 12.49 | 12.30 | 12.36 | 837,965 | +0.04(+0.32%) |
Oct 05, 2015 | 12.15 | 12.42 | 12.08 | 12.32 | 789,506 | +0.21(+1.73%) |
Oct 02, 2015 | 11.88 | 12.11 | 11.78 | 12.11 | 694,568 | +0.17(+1.42%) |
Oct 01, 2015 | 11.96 | 12.00 | 11.77 | 11.94 | 722,877 | +0.04(+0.33%) |
Sep 30, 2015 | 11.98 | 12.00 | 11.77 | 11.91 | 907,897 | -0.04(-0.33%) |
Sep 29, 2015 | 11.70 | 12.03 | 11.65 | 11.94 | 896,334 | +0.24(+2.01%) |
Sep 28, 2015 | 11.71 | 11.73 | 11.55 | 11.71 | 827,626 | -0.03(-0.25%) |
Sep 25, 2015 | 11.77 | 11.92 | 11.70 | 11.74 | 856,867 | +0.00(+0.00%) |
Sep 24, 2015 | 11.78 | 11.83 | 11.70 | 11.74 | 677,416 | -0.08(-0.71%) |
Sep 23, 2015 | 11.69 | 11.87 | 11.65 | 11.82 | 1,254,884 | +0.21(+1.85%) |
Sep 22, 2015 | 11.74 | 11.86 | 11.60 | 11.61 | 1,114,331 | -0.25(-2.14%) |
Sep 21, 2015 | 11.70 | 11.93 | 11.64 | 11.86 | 778,684 | +0.20(+1.73%) |
Sep 18, 2015 | 11.50 | 11.85 | 11.50 | 11.66 | 1,180,555 | +0.01(+0.06%) |
Sep 17, 2015 | 11.46 | 11.82 | 11.37 | 11.65 | 765,062 | +0.20(+1.76%) |
Sep 16, 2015 | 11.20 | 11.49 | 11.19 | 11.45 | 690,892 | +0.24(+2.14%) |
Sep 15, 2015 | 11.28 | 11.28 | 11.10 | 11.21 | 525,587 | -0.07(-0.63%) |
Sep 14, 2015 | 11.21 | 11.31 | 11.16 | 11.28 | 649,022 | +0.10(+0.87%) |
Sep 11, 2015 | 11.01 | 11.19 | 10.98 | 11.19 | 557,597 | +0.10(+0.94%) |
Sep 10, 2015 | 10.97 | 11.16 | 10.95 | 11.08 | 536,775 | +0.10(+0.89%) |
Sep 09, 2015 | 10.98 | 11.23 | 10.96 | 10.98 | 761,804 | -0.08(-0.76%) |
Sep 08, 2015 | 11.20 | 11.22 | 11.00 | 11.07 | 1,078,822 | +0.01(+0.12%) |
Sep 04, 2015 | 11.19 | 11.06 | 11.06 | 11.06 | 676,865 | -0.23(-2.02%) |
Sep 03, 2015 | 11.30 | 11.46 | 11.24 | 11.28 | 853,749 | +0.09(+0.81%) |
Sep 02, 2015 | 11.08 | 11.19 | 11.07 | 11.19 | 1,316,167 | +0.21(+1.89%) |
Sep 01, 2015 | 11.04 | 11.23 | 10.82 | 10.98 | 1,279,584 | -0.10(-0.88%) |
Aug 31, 2015 | 11.26 | 11.26 | 11.05 | 11.08 | 1,618,889 | -0.18(-1.61%) |
Aug 28, 2015 | 11.27 | 11.29 | 11.09 | 11.26 | 944,693 | +0.05(+0.41%) |
Aug 27, 2015 | 11.23 | 11.38 | 11.12 | 11.22 | 1,744,239 | +0.11(+0.96%) |
Aug 26, 2015 | 11.16 | 11.16 | 10.79 | 11.11 | 1,950,173 | +0.13(+1.17%) |
Aug 25, 2015 | 11.52 | 11.57 | 10.97 | 10.98 | 1,224,786 | -0.23(-2.07%) |
Aug 24, 2015 | 11.67 | 11.72 | 10.98 | 11.21 | 1,641,125 | -0.79(-6.61%) |
Aug 21, 2015 | 12.08 | 12.21 | 11.97 | 12.01 | 869,274 | -0.23(-1.90%) |
Aug 20, 2015 | 12.29 | 12.35 | 12.16 | 12.24 | 487,560 | -0.11(-0.89%) |
Aug 19, 2015 | 12.38 | 12.41 | 12.27 | 12.35 | 345,331 | -0.09(-0.73%) |
Aug 18, 2015 | 12.40 | 12.49 | 12.38 | 12.44 | 474,800 | -0.01(-0.05%) |
Aug 17, 2015 | 12.31 | 12.46 | 12.31 | 12.45 | 434,730 | +0.09(+0.73%) |
Aug 14, 2015 | 12.36 | 12.45 | 12.31 | 12.36 | 493,221 | -0.03(-0.21%) |
Aug 13, 2015 | 12.40 | 12.45 | 12.29 | 12.38 | 499,030 | -0.08(-0.62%) |
Aug 12, 2015 | 12.44 | 12.48 | 12.31 | 12.46 | 584,597 | -0.03(-0.26%) |
Aug 11, 2015 | 12.40 | 12.55 | 12.33 | 12.49 | 698,837 | +0.07(+0.57%) |
Aug 10, 2015 | 12.38 | 12.44 | 12.32 | 12.42 | 1,199,637 | +0.09(+0.73%) |
Aug 07, 2015 | 12.18 | 12.36 | 12.08 | 12.33 | 770,702 | +0.11(+0.90%) |
Aug 06, 2015 | 12.30 | 12.30 | 12.00 | 12.22 | 617,449 | -0.09(-0.73%) |
Aug 05, 2015 | 12.70 | 12.70 | 12.21 | 12.31 | 1,071,330 | -0.35(-2.80%) |
Aug 04, 2015 | 12.68 | 12.80 | 12.65 | 12.67 | 1,218,687 | -0.05(-0.41%) |