Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.02 | 15.10 | 14.91 | 14.98 | 1,100,423 | +0.00(+0.00%) |
Sep 29, 2016 | 15.11 | 15.14 | 14.86 | 14.98 | 952,489 | -0.18(-1.17%) |
Sep 28, 2016 | 15.23 | 15.26 | 14.95 | 15.16 | 1,371,006 | +0.01(+0.03%) |
Sep 27, 2016 | 15.05 | 15.18 | 14.98 | 15.16 | 1,624,415 | +0.11(+0.73%) |
Sep 26, 2016 | 15.03 | 15.08 | 14.95 | 15.05 | 1,387,229 | +0.04(+0.30%) |
Sep 23, 2016 | 14.95 | 15.15 | 14.88 | 15.00 | 1,653,555 | +0.08(+0.53%) |
Sep 22, 2016 | 14.94 | 14.97 | 14.84 | 14.92 | 1,109,700 | +0.07(+0.47%) |
Sep 21, 2016 | 14.81 | 14.87 | 14.63 | 14.85 | 1,356,380 | +0.12(+0.81%) |
Sep 20, 2016 | 14.78 | 14.86 | 14.72 | 14.73 | 989,321 | -0.04(-0.27%) |
Sep 19, 2016 | 14.55 | 14.79 | 14.52 | 14.77 | 894,197 | +0.30(+2.10%) |
Sep 16, 2016 | 14.44 | 14.53 | 14.38 | 14.47 | 1,317,412 | -0.05(-0.34%) |
Sep 15, 2016 | 14.32 | 14.54 | 14.26 | 14.52 | 1,168,306 | +0.25(+1.78%) |
Sep 14, 2016 | 14.31 | 14.41 | 14.25 | 14.26 | 1,408,469 | +0.01(+0.07%) |
Sep 13, 2016 | 14.46 | 14.50 | 14.24 | 14.25 | 1,537,528 | -0.31(-2.12%) |
Sep 12, 2016 | 14.51 | 14.61 | 14.23 | 14.56 | 1,936,010 | -0.01(-0.07%) |
Sep 09, 2016 | 14.76 | 14.77 | 14.49 | 14.57 | 2,264,379 | -0.21(-1.45%) |
Sep 08, 2016 | 14.96 | 14.97 | 14.77 | 14.79 | 1,034,151 | -0.17(-1.17%) |
Sep 07, 2016 | 14.87 | 15.07 | 14.87 | 14.96 | 1,165,756 | +0.09(+0.64%) |
Sep 06, 2016 | 14.96 | 14.99 | 14.85 | 14.87 | 1,295,525 | -0.09(-0.63%) |
Sep 02, 2016 | 14.85 | 14.96 | 14.96 | 14.96 | 1,261,397 | +0.16(+1.08%) |
Sep 01, 2016 | 14.88 | 14.90 | 14.74 | 14.80 | 1,454,581 | -0.06(-0.40%) |
Aug 31, 2016 | 14.76 | 14.87 | 14.60 | 14.86 | 1,606,280 | +0.09(+0.61%) |
Aug 30, 2016 | 14.81 | 14.81 | 14.60 | 14.77 | 590,503 | +0.12(+0.82%) |
Aug 29, 2016 | 14.52 | 14.71 | 14.52 | 14.65 | 1,033,470 | +0.14(+0.96%) |
Aug 26, 2016 | 14.48 | 14.56 | 14.39 | 14.51 | 1,174,186 | +0.04(+0.28%) |
Aug 25, 2016 | 14.48 | 14.54 | 14.44 | 14.47 | 513,495 | +0.01(+0.07%) |
Aug 24, 2016 | 14.47 | 14.52 | 14.38 | 14.46 | 574,783 | -0.02(-0.14%) |
Aug 23, 2016 | 14.44 | 14.51 | 14.36 | 14.48 | 715,908 | +0.12(+0.87%) |
Aug 22, 2016 | 14.40 | 14.46 | 14.33 | 14.36 | 626,413 | -0.06(-0.41%) |
Aug 19, 2016 | 14.37 | 14.42 | 14.28 | 14.42 | 790,214 | +0.05(+0.35%) |
Aug 18, 2016 | 14.41 | 14.49 | 14.33 | 14.37 | 787,286 | -0.02(-0.17%) |
Aug 17, 2016 | 14.37 | 14.43 | 14.31 | 14.39 | 761,334 | +0.03(+0.21%) |
Aug 16, 2016 | 14.51 | 14.51 | 14.35 | 14.36 | 1,036,857 | -0.17(-1.17%) |
Aug 15, 2016 | 14.63 | 14.64 | 14.52 | 14.53 | 645,625 | -0.10(-0.72%) |
Aug 12, 2016 | 14.60 | 14.69 | 14.57 | 14.64 | 611,421 | +0.07(+0.48%) |
Aug 11, 2016 | 14.59 | 14.59 | 14.48 | 14.57 | 600,107 | +0.02(+0.10%) |
Aug 10, 2016 | 14.60 | 14.64 | 14.50 | 14.55 | 761,631 | -0.06(-0.41%) |
Aug 09, 2016 | 14.55 | 14.62 | 14.46 | 14.61 | 802,896 | +0.06(+0.41%) |
Aug 08, 2016 | 14.59 | 14.70 | 14.50 | 14.55 | 1,895,901 | -0.11(-0.75%) |
Aug 05, 2016 | 14.42 | 14.68 | 14.36 | 14.66 | 2,164,970 | +0.24(+1.66%) |
Aug 04, 2016 | 14.26 | 14.46 | 14.23 | 14.42 | 1,796,191 | +0.17(+1.19%) |
Aug 03, 2016 | 14.25 | 14.33 | 14.23 | 14.25 | 1,430,406 | -0.04(-0.31%) |
Aug 02, 2016 | 14.50 | 14.51 | 14.28 | 14.30 | 1,088,778 | -0.19(-1.31%) |
Aug 01, 2016 | 14.46 | 14.52 | 14.42 | 14.49 | 1,161,608 | +0.03(+0.21%) |
Jul 29, 2016 | 14.40 | 14.46 | 14.33 | 14.46 | 1,230,772 | +0.03(+0.21%) |
Jul 28, 2016 | 14.42 | 14.52 | 14.38 | 14.43 | 1,137,305 | +0.00(+0.00%) |
Jul 27, 2016 | 14.44 | 14.53 | 14.25 | 14.43 | 2,185,629 | +0.15(+1.08%) |
Jul 26, 2016 | 14.29 | 14.33 | 14.22 | 14.27 | 1,224,225 | +0.00(+0.00%) |
Jul 25, 2016 | 14.30 | 14.33 | 14.23 | 14.27 | 784,510 | -0.03(-0.21%) |
Jul 22, 2016 | 14.31 | 14.37 | 14.25 | 14.30 | 1,350,052 | -0.02(-0.17%) |
Jul 21, 2016 | 14.33 | 14.34 | 14.28 | 14.33 | 851,462 | +0.00(+0.00%) |
Jul 20, 2016 | 14.26 | 14.39 | 14.25 | 14.33 | 1,447,721 | +0.08(+0.59%) |
Jul 19, 2016 | 14.16 | 14.35 | 14.15 | 14.24 | 1,755,533 | +0.14(+0.99%) |
Jul 18, 2016 | 14.01 | 14.17 | 13.97 | 14.11 | 1,603,005 | +0.18(+1.33%) |
Jul 15, 2016 | 13.89 | 13.95 | 13.78 | 13.92 | 995,771 | +0.08(+0.61%) |
Jul 14, 2016 | 13.83 | 13.88 | 13.75 | 13.84 | 901,251 | +0.02(+0.18%) |
Jul 13, 2016 | 13.77 | 13.81 | 13.67 | 13.81 | 769,717 | +0.06(+0.47%) |
Jul 12, 2016 | 13.72 | 13.78 | 13.66 | 13.75 | 1,333,595 | +0.05(+0.40%) |
Jul 11, 2016 | 13.66 | 13.70 | 13.56 | 13.69 | 1,279,745 | +0.07(+0.51%) |
Jul 08, 2016 | 13.58 | 13.44 | 13.44 | 13.62 | 764,233 | +0.18(+1.33%) |
Jul 07, 2016 | 13.58 | 13.60 | 13.40 | 13.44 | 919,377 | -0.13(-0.95%) |
Jul 06, 2016 | 13.48 | 13.59 | 13.37 | 13.57 | 1,634,902 | +0.06(+0.48%) |
Jul 05, 2016 | 13.72 | 13.77 | 13.50 | 13.51 | 1,649,806 | -0.27(-1.99%) |
Jul 01, 2016 | 13.82 | 13.78 | 13.78 | 13.78 | 903,663 | -0.01(-0.07%) |
Jun 30, 2016 | 13.59 | 13.80 | 13.52 | 13.79 | 859,230 | +0.21(+1.54%) |
Jun 29, 2016 | 13.54 | 13.71 | 13.46 | 13.58 | 1,269,123 | +0.10(+0.78%) |
Jun 28, 2016 | 13.23 | 13.49 | 13.19 | 13.48 | 2,110,604 | +0.46(+3.52%) |
Jun 27, 2016 | 13.51 | 13.51 | 12.93 | 13.02 | 2,720,993 | -0.39(-2.90%) |
Jun 24, 2016 | 13.48 | 13.63 | 13.32 | 13.41 | 1,686,119 | -0.24(-1.75%) |
Jun 23, 2016 | 13.64 | 13.70 | 13.60 | 13.65 | 759,283 | +0.09(+0.65%) |
Jun 22, 2016 | 13.63 | 13.65 | 13.55 | 13.56 | 690,283 | -0.06(-0.43%) |
Jun 21, 2016 | 13.65 | 13.72 | 13.59 | 13.62 | 709,753 | -0.04(-0.28%) |
Jun 20, 2016 | 13.66 | 13.72 | 13.60 | 13.66 | 1,043,882 | +0.08(+0.61%) |
Jun 17, 2016 | 13.60 | 13.68 | 13.53 | 13.57 | 1,688,048 | -0.02(-0.18%) |
Jun 16, 2016 | 13.57 | 13.73 | 13.50 | 13.60 | 1,202,978 | +0.02(+0.14%) |
Jun 15, 2016 | 13.62 | 13.66 | 13.57 | 13.58 | 978,366 | -0.02(-0.18%) |
Jun 14, 2016 | 13.74 | 13.74 | 13.53 | 13.60 | 1,049,282 | -0.15(-1.10%) |
Jun 13, 2016 | 13.89 | 13.92 | 13.74 | 13.75 | 788,981 | -0.12(-0.84%) |
Jun 10, 2016 | 13.86 | 13.93 | 13.83 | 13.87 | 710,402 | -0.10(-0.70%) |
Jun 09, 2016 | 13.90 | 13.97 | 13.85 | 13.97 | 685,547 | +0.03(+0.24%) |
Jun 08, 2016 | 13.88 | 13.95 | 13.84 | 13.93 | 489,081 | +0.07(+0.53%) |
Jun 07, 2016 | 13.89 | 13.94 | 13.79 | 13.86 | 870,290 | -0.01(-0.11%) |
Jun 06, 2016 | 13.89 | 13.95 | 13.83 | 13.88 | 629,639 | -0.01(-0.11%) |
Jun 03, 2016 | 13.87 | 14.07 | 13.77 | 13.89 | 905,943 | +0.03(+0.25%) |
Jun 02, 2016 | 13.74 | 13.88 | 13.74 | 13.86 | 580,506 | +0.01(+0.07%) |
Jun 01, 2016 | 13.65 | 13.85 | 13.62 | 13.85 | 700,964 | +0.12(+0.89%) |
May 31, 2016 | 13.71 | 13.74 | 13.61 | 13.72 | 961,540 | +0.04(+0.32%) |
May 27, 2016 | 13.64 | 13.68 | 13.68 | 13.68 | 720,331 | +0.02(+0.14%) |
May 26, 2016 | 13.47 | 13.71 | 13.45 | 13.66 | 831,858 | +0.20(+1.48%) |
May 25, 2016 | 13.41 | 13.50 | 13.35 | 13.46 | 428,688 | +0.05(+0.36%) |
May 24, 2016 | 13.39 | 13.50 | 13.37 | 13.41 | 606,169 | +0.05(+0.40%) |
May 23, 2016 | 13.45 | 13.49 | 13.34 | 13.36 | 629,013 | -0.08(-0.62%) |
May 20, 2016 | 13.25 | 13.46 | 13.24 | 13.44 | 815,196 | +0.18(+1.36%) |
May 19, 2016 | 13.35 | 13.40 | 13.18 | 13.26 | 2,015,118 | -0.17(-1.27%) |
May 18, 2016 | 13.61 | 13.64 | 13.27 | 13.43 | 1,324,045 | -0.19(-1.39%) |
May 17, 2016 | 13.76 | 13.81 | 13.51 | 13.62 | 1,133,352 | -0.16(-1.13%) |
May 16, 2016 | 13.74 | 13.83 | 13.71 | 13.78 | 883,473 | +0.02(+0.14%) |
May 13, 2016 | 13.83 | 13.87 | 13.65 | 13.76 | 1,069,317 | -0.09(-0.67%) |
May 12, 2016 | 13.87 | 13.92 | 13.66 | 13.85 | 1,226,841 | +0.06(+0.42%) |
May 11, 2016 | 13.87 | 13.87 | 13.71 | 13.79 | 873,995 | -0.11(-0.77%) |
May 10, 2016 | 13.88 | 13.95 | 13.74 | 13.90 | 1,373,279 | +0.02(+0.14%) |
May 09, 2016 | 13.76 | 13.96 | 13.74 | 13.88 | 1,594,569 | +0.15(+1.10%) |
May 06, 2016 | 13.59 | 13.74 | 13.57 | 13.73 | 1,615,822 | +0.12(+0.89%) |
May 05, 2016 | 13.58 | 13.69 | 13.49 | 13.61 | 1,511,968 | +0.05(+0.36%) |
May 04, 2016 | 13.23 | 13.58 | 13.21 | 13.56 | 1,772,128 | +0.26(+1.94%) |
May 03, 2016 | 13.33 | 13.34 | 13.19 | 13.30 | 660,328 | -0.06(-0.47%) |
May 02, 2016 | 13.38 | 13.44 | 13.21 | 13.36 | 1,162,444 | -0.01(-0.11%) |
Apr 29, 2016 | 13.43 | 13.46 | 13.10 | 13.38 | 1,586,468 | -0.06(-0.43%) |
Apr 28, 2016 | 13.22 | 13.45 | 13.17 | 13.44 | 1,617,664 | +0.21(+1.62%) |
Apr 27, 2016 | 12.99 | 13.26 | 12.96 | 13.22 | 835,705 | +0.10(+0.74%) |
Apr 26, 2016 | 13.00 | 13.13 | 12.95 | 13.13 | 922,128 | +0.16(+1.20%) |
Apr 25, 2016 | 12.98 | 13.01 | 12.92 | 12.97 | 932,836 | -0.02(-0.19%) |
Apr 22, 2016 | 12.99 | 13.07 | 12.94 | 12.99 | 806,446 | +0.00(+0.04%) |
Apr 21, 2016 | 13.17 | 13.18 | 12.93 | 12.99 | 1,667,060 | -0.18(-1.37%) |
Apr 20, 2016 | 13.25 | 13.25 | 13.13 | 13.17 | 930,470 | -0.08(-0.59%) |
Apr 19, 2016 | 13.14 | 13.26 | 13.13 | 13.25 | 967,209 | +0.10(+0.78%) |
Apr 18, 2016 | 13.12 | 13.18 | 13.03 | 13.15 | 1,076,335 | +0.08(+0.60%) |
Apr 15, 2016 | 13.12 | 13.13 | 12.97 | 13.07 | 619,953 | +0.04(+0.30%) |
Apr 14, 2016 | 13.15 | 13.18 | 13.02 | 13.03 | 694,925 | -0.11(-0.85%) |
Apr 13, 2016 | 13.09 | 13.15 | 13.02 | 13.14 | 999,258 | +0.09(+0.71%) |
Apr 12, 2016 | 13.04 | 13.14 | 13.00 | 13.05 | 907,668 | +0.04(+0.34%) |
Apr 11, 2016 | 12.89 | 13.08 | 12.89 | 13.00 | 531,161 | +0.14(+1.06%) |
Apr 08, 2016 | 12.89 | 13.01 | 12.80 | 12.87 | 883,557 | +0.03(+0.23%) |
Apr 07, 2016 | 12.86 | 12.94 | 12.75 | 12.84 | 762,095 | -0.07(-0.53%) |
Apr 06, 2016 | 12.87 | 12.94 | 12.75 | 12.91 | 552,404 | +0.03(+0.23%) |
Apr 05, 2016 | 12.81 | 12.92 | 12.67 | 12.88 | 575,994 | +0.02(+0.19%) |
Apr 04, 2016 | 12.93 | 12.95 | 12.81 | 12.85 | 516,050 | -0.07(-0.53%) |
Apr 01, 2016 | 12.94 | 13.02 | 12.85 | 12.92 | 722,210 | -0.16(-1.19%) |
Mar 31, 2016 | 12.96 | 13.13 | 12.87 | 13.08 | 1,415,805 | +0.12(+0.94%) |
Mar 30, 2016 | 13.09 | 13.14 | 12.95 | 12.96 | 1,135,864 | -0.05(-0.41%) |
Mar 29, 2016 | 12.83 | 13.02 | 12.65 | 13.01 | 936,527 | +0.18(+1.40%) |
Mar 28, 2016 | 12.64 | 12.90 | 12.61 | 12.83 | 1,773,596 | +0.25(+1.97%) |
Mar 24, 2016 | 12.61 | 12.58 | 12.58 | 12.58 | 1,049,052 | -0.03(-0.23%) |
Mar 23, 2016 | 12.93 | 12.94 | 12.61 | 12.61 | 1,251,666 | -0.30(-2.36%) |
Mar 22, 2016 | 12.86 | 12.93 | 12.79 | 12.91 | 812,683 | +0.02(+0.18%) |
Mar 21, 2016 | 12.80 | 12.90 | 12.77 | 12.89 | 825,095 | +0.04(+0.30%) |
Mar 18, 2016 | 12.89 | 12.91 | 12.77 | 12.85 | 2,248,908 | +0.00(+0.04%) |
Mar 17, 2016 | 12.86 | 12.91 | 12.72 | 12.85 | 1,228,367 | +0.09(+0.67%) |
Mar 16, 2016 | 12.66 | 12.79 | 12.60 | 12.76 | 920,176 | +0.12(+0.94%) |
Mar 15, 2016 | 12.61 | 12.68 | 12.47 | 12.64 | 952,365 | +0.00(+0.04%) |
Mar 14, 2016 | 12.62 | 12.72 | 12.56 | 12.64 | 962,298 | -0.01(-0.08%) |
Mar 11, 2016 | 12.22 | 12.78 | 12.22 | 12.65 | 1,625,142 | +0.54(+4.44%) |
Mar 10, 2016 | 12.26 | 12.32 | 12.05 | 12.11 | 758,805 | -0.11(-0.90%) |
Mar 09, 2016 | 12.28 | 12.36 | 12.09 | 12.22 | 835,106 | -0.06(-0.47%) |
Mar 08, 2016 | 12.55 | 12.55 | 12.26 | 12.28 | 1,156,838 | -0.33(-2.60%) |
Mar 07, 2016 | 12.48 | 12.61 | 12.40 | 12.61 | 1,029,318 | +0.15(+1.18%) |
Mar 04, 2016 | 12.32 | 12.53 | 12.26 | 12.46 | 1,124,363 | +0.14(+1.12%) |
Mar 03, 2016 | 12.12 | 12.32 | 12.09 | 12.32 | 1,056,942 | +0.20(+1.69%) |
Mar 02, 2016 | 12.16 | 12.16 | 12.00 | 12.12 | 808,903 | -0.06(-0.47%) |
Mar 01, 2016 | 11.85 | 12.25 | 11.83 | 12.17 | 1,980,054 | +0.40(+3.44%) |
Feb 29, 2016 | 11.75 | 11.86 | 11.69 | 11.77 | 858,028 | +0.02(+0.16%) |
Feb 26, 2016 | 12.02 | 12.08 | 11.73 | 11.75 | 1,018,440 | -0.15(-1.28%) |
Feb 25, 2016 | 12.42 | 12.42 | 11.69 | 11.90 | 1,218,399 | +0.35(+3.05%) |
Feb 24, 2016 | 11.46 | 11.60 | 11.23 | 11.55 | 695,465 | +0.06(+0.50%) |
Feb 23, 2016 | 11.63 | 11.70 | 11.40 | 11.49 | 1,132,304 | -0.15(-1.31%) |
Feb 22, 2016 | 11.55 | 11.70 | 11.54 | 11.64 | 560,801 | +0.13(+1.11%) |
Feb 19, 2016 | 11.42 | 11.58 | 11.34 | 11.52 | 745,977 | +0.09(+0.79%) |
Feb 18, 2016 | 11.53 | 11.62 | 11.37 | 11.43 | 1,038,698 | -0.07(-0.58%) |
Feb 17, 2016 | 11.30 | 11.57 | 10.84 | 11.49 | 1,872,926 | +0.28(+2.50%) |
Feb 16, 2016 | 11.05 | 11.23 | 10.98 | 11.21 | 1,753,681 | +0.25(+2.26%) |
Feb 12, 2016 | 10.82 | 10.96 | 10.96 | 10.96 | 1,311,841 | +0.19(+1.72%) |
Feb 11, 2016 | 10.94 | 10.99 | 10.70 | 10.78 | 2,237,887 | -0.29(-2.58%) |
Feb 10, 2016 | 11.15 | 11.29 | 11.01 | 11.06 | 1,152,061 | -0.03(-0.26%) |
Feb 09, 2016 | 11.20 | 11.26 | 10.98 | 11.09 | 1,153,493 | -0.26(-2.26%) |
Feb 08, 2016 | 11.52 | 11.52 | 11.05 | 11.35 | 1,773,836 | -0.24(-2.05%) |
Feb 05, 2016 | 11.65 | 11.71 | 11.48 | 11.59 | 728,837 | -0.09(-0.73%) |
Feb 04, 2016 | 11.77 | 11.97 | 11.63 | 11.67 | 1,029,253 | -0.14(-1.21%) |
Feb 03, 2016 | 11.70 | 11.88 | 11.58 | 11.82 | 1,097,248 | +0.16(+1.35%) |
Feb 02, 2016 | 11.57 | 11.68 | 11.41 | 11.66 | 856,325 | +0.05(+0.41%) |
Feb 01, 2016 | 11.79 | 11.81 | 11.60 | 11.61 | 851,542 | -0.18(-1.49%) |
Jan 29, 2016 | 11.67 | 11.85 | 11.62 | 11.79 | 1,344,202 | +0.19(+1.64%) |
Jan 28, 2016 | 11.42 | 11.67 | 11.39 | 11.60 | 1,737,939 | +0.22(+1.92%) |
Jan 27, 2016 | 11.44 | 11.57 | 11.29 | 11.38 | 1,090,602 | -0.05(-0.42%) |
Jan 26, 2016 | 11.18 | 11.57 | 11.10 | 11.43 | 1,431,811 | +0.29(+2.65%) |
Jan 25, 2016 | 11.56 | 11.58 | 11.13 | 11.13 | 1,211,102 | -0.46(-3.94%) |
Jan 22, 2016 | 11.19 | 11.73 | 11.18 | 11.59 | 1,604,972 | +0.53(+4.77%) |
Jan 21, 2016 | 11.17 | 11.22 | 10.84 | 11.06 | 2,676,805 | -0.07(-0.64%) |
Jan 20, 2016 | 11.12 | 11.37 | 10.53 | 11.13 | 4,719,593 | -0.15(-1.31%) |
Jan 19, 2016 | 11.63 | 11.67 | 11.25 | 11.28 | 1,880,249 | -0.31(-2.67%) |
Jan 15, 2016 | 11.80 | 11.59 | 11.59 | 11.59 | 2,152,134 | -0.25(-2.09%) |
Jan 14, 2016 | 11.83 | 11.97 | 11.35 | 11.83 | 3,047,443 | -0.05(-0.44%) |
Jan 13, 2016 | 12.26 | 12.29 | 11.74 | 11.89 | 1,991,715 | -0.30(-2.46%) |
Jan 12, 2016 | 12.44 | 12.45 | 12.10 | 12.19 | 929,511 | -0.17(-1.39%) |
Jan 11, 2016 | 12.46 | 12.56 | 12.31 | 12.36 | 856,407 | -0.07(-0.57%) |
Jan 08, 2016 | 12.61 | 12.64 | 12.42 | 12.43 | 869,485 | -0.13(-1.02%) |
Jan 07, 2016 | 12.71 | 12.74 | 12.56 | 12.56 | 748,584 | -0.26(-2.00%) |
Jan 06, 2016 | 12.70 | 12.85 | 12.70 | 12.81 | 820,045 | +0.04(+0.30%) |
Jan 05, 2016 | 12.61 | 12.83 | 12.61 | 12.78 | 1,032,381 | +0.17(+1.32%) |
Jan 04, 2016 | 12.67 | 12.73 | 12.50 | 12.61 | 1,051,560 | -0.12(-0.93%) |
Dec 31, 2015 | 12.80 | 12.73 | 12.73 | 12.73 | 910,089 | -0.07(-0.56%) |
Dec 30, 2015 | 12.85 | 12.86 | 12.69 | 12.80 | 1,018,678 | -0.08(-0.63%) |
Dec 29, 2015 | 13.01 | 13.07 | 12.78 | 12.88 | 985,848 | -0.05(-0.37%) |
Dec 28, 2015 | 12.96 | 12.98 | 12.77 | 12.93 | 1,214,623 | +0.00(+0.00%) |
Dec 24, 2015 | 12.97 | 12.93 | 12.93 | 12.93 | 441,019 | -0.02(-0.18%) |
Dec 23, 2015 | 12.87 | 12.98 | 12.84 | 12.95 | 1,015,304 | +0.15(+1.20%) |
Dec 22, 2015 | 12.70 | 12.87 | 12.68 | 12.80 | 966,131 | +0.14(+1.14%) |
Dec 21, 2015 | 12.63 | 12.69 | 12.50 | 12.65 | 1,146,866 | +0.09(+0.70%) |
Dec 18, 2015 | 12.72 | 12.81 | 12.56 | 12.57 | 2,049,530 | -0.19(-1.46%) |
Dec 17, 2015 | 12.80 | 12.83 | 12.66 | 12.75 | 1,241,452 | -0.05(-0.40%) |
Dec 16, 2015 | 12.60 | 12.87 | 12.60 | 12.80 | 1,202,605 | +0.24(+1.89%) |
Dec 15, 2015 | 12.36 | 12.64 | 12.36 | 12.57 | 2,369,888 | +0.24(+1.96%) |
Dec 14, 2015 | 12.68 | 12.75 | 12.20 | 12.32 | 1,922,983 | -0.38(-2.97%) |
Dec 11, 2015 | 12.79 | 12.80 | 12.54 | 12.70 | 982,512 | -0.11(-0.87%) |
Dec 10, 2015 | 12.84 | 12.94 | 12.79 | 12.81 | 604,842 | -0.05(-0.40%) |
Dec 09, 2015 | 12.93 | 13.00 | 12.79 | 12.86 | 1,013,781 | -0.09(-0.68%) |
Dec 08, 2015 | 13.03 | 13.11 | 12.91 | 12.95 | 585,835 | -0.12(-0.92%) |
Dec 07, 2015 | 13.07 | 13.17 | 12.99 | 13.07 | 883,910 | -0.06(-0.43%) |
Dec 04, 2015 | 13.17 | 13.22 | 12.98 | 13.13 | 1,121,260 | -0.04(-0.32%) |
Dec 03, 2015 | 13.14 | 13.27 | 13.07 | 13.17 | 662,380 | +0.04(+0.32%) |
Dec 02, 2015 | 13.37 | 13.37 | 13.11 | 13.13 | 436,598 | -0.28(-2.08%) |
Dec 01, 2015 | 13.47 | 13.51 | 13.21 | 13.41 | 1,448,406 | -0.03(-0.24%) |
Nov 30, 2015 | 13.33 | 13.50 | 13.29 | 13.44 | 1,656,126 | +0.12(+0.87%) |
Nov 27, 2015 | 13.15 | 13.32 | 13.13 | 13.32 | 304,537 | +0.17(+1.31%) |
Nov 25, 2015 | 13.19 | 13.15 | 13.15 | 13.15 | 502,087 | -0.04(-0.32%) |
Nov 24, 2015 | 13.06 | 13.21 | 13.00 | 13.19 | 686,223 | +0.06(+0.42%) |
Nov 23, 2015 | 12.92 | 13.17 | 12.89 | 13.14 | 1,655,139 | +0.21(+1.62%) |
Nov 20, 2015 | 12.79 | 12.93 | 12.73 | 12.93 | 1,076,444 | +0.17(+1.31%) |
Nov 19, 2015 | 12.78 | 12.85 | 12.69 | 12.76 | 574,630 | -0.01(-0.07%) |
Nov 18, 2015 | 12.68 | 12.78 | 12.63 | 12.77 | 480,831 | +0.15(+1.18%) |
Nov 17, 2015 | 12.70 | 12.76 | 12.58 | 12.62 | 505,415 | -0.08(-0.62%) |
Nov 16, 2015 | 12.57 | 12.71 | 12.40 | 12.70 | 995,885 | +0.11(+0.89%) |
Nov 13, 2015 | 12.75 | 12.77 | 12.58 | 12.59 | 1,044,074 | -0.12(-0.95%) |
Nov 12, 2015 | 12.79 | 12.79 | 12.60 | 12.71 | 1,098,472 | -0.13(-1.05%) |
Nov 11, 2015 | 12.83 | 12.91 | 12.79 | 12.84 | 578,864 | +0.02(+0.18%) |
Nov 10, 2015 | 12.77 | 12.87 | 12.74 | 12.82 | 1,039,769 | +0.07(+0.55%) |
Nov 09, 2015 | 12.95 | 12.96 | 12.69 | 12.75 | 1,140,514 | -0.21(-1.65%) |
Nov 06, 2015 | 12.94 | 13.04 | 12.82 | 12.97 | 1,152,822 | -0.02(-0.18%) |
Nov 05, 2015 | 12.97 | 13.01 | 12.89 | 12.99 | 867,460 | +0.04(+0.29%) |
Nov 04, 2015 | 12.98 | 13.04 | 12.86 | 12.95 | 990,137 | -0.03(-0.25%) |
Nov 03, 2015 | 13.02 | 13.09 | 12.91 | 12.98 | 1,077,464 | -0.06(-0.43%) |
Nov 02, 2015 | 12.85 | 13.05 | 12.79 | 13.04 | 892,837 | +0.24(+1.89%) |
Oct 30, 2015 | 13.01 | 13.05 | 12.78 | 12.80 | 1,722,144 | -0.18(-1.36%) |
Oct 29, 2015 | 13.01 | 13.16 | 12.94 | 12.98 | 1,449,387 | -0.05(-0.39%) |
Oct 28, 2015 | 13.02 | 13.11 | 12.74 | 13.03 | 1,284,096 | +0.13(+1.05%) |
Oct 27, 2015 | 12.93 | 12.93 | 12.74 | 12.89 | 1,538,464 | -0.04(-0.29%) |
Oct 26, 2015 | 13.07 | 13.11 | 12.91 | 12.93 | 596,769 | -0.11(-0.82%) |
Oct 23, 2015 | 13.11 | 13.11 | 12.95 | 13.04 | 906,324 | -0.06(-0.43%) |
Oct 22, 2015 | 13.13 | 13.16 | 13.05 | 13.09 | 605,413 | +0.00(+0.00%) |
Oct 21, 2015 | 13.13 | 13.18 | 13.08 | 13.09 | 1,042,530 | -0.02(-0.14%) |
Oct 20, 2015 | 13.15 | 13.22 | 13.09 | 13.11 | 722,953 | -0.05(-0.35%) |
Oct 19, 2015 | 13.14 | 13.21 | 13.09 | 13.16 | 976,980 | +0.01(+0.07%) |
Oct 16, 2015 | 13.18 | 13.24 | 13.12 | 13.15 | 741,325 | -0.07(-0.53%) |
Oct 15, 2015 | 13.27 | 13.27 | 13.04 | 13.22 | 760,435 | -0.04(-0.28%) |
Oct 14, 2015 | 13.31 | 13.42 | 13.23 | 13.25 | 1,058,511 | -0.07(-0.56%) |
Oct 13, 2015 | 13.38 | 13.44 | 13.25 | 13.33 | 867,638 | -0.11(-0.83%) |
Oct 12, 2015 | 13.42 | 13.49 | 13.29 | 13.44 | 675,198 | +0.03(+0.24%) |
Oct 09, 2015 | 13.33 | 13.44 | 13.23 | 13.41 | 748,105 | +0.10(+0.77%) |
Oct 08, 2015 | 13.37 | 13.46 | 13.24 | 13.31 | 1,817,891 | -0.07(-0.49%) |
Oct 07, 2015 | 13.29 | 13.38 | 13.24 | 13.37 | 1,775,029 | +0.10(+0.77%) |
Oct 06, 2015 | 13.19 | 13.31 | 13.15 | 13.27 | 1,664,899 | +0.09(+0.71%) |
Oct 05, 2015 | 12.86 | 13.21 | 12.86 | 13.18 | 1,144,812 | +0.34(+2.68%) |
Oct 02, 2015 | 12.78 | 12.85 | 12.66 | 12.83 | 1,658,399 | -0.01(-0.11%) |