Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2015 | 12.77 | 12.92 | 12.60 | 12.84 | 2,407,788 | +0.08(+0.66%) |
Sep 30, 2015 | 12.64 | 12.81 | 12.53 | 12.76 | 2,684,126 | +0.20(+1.63%) |
Sep 29, 2015 | 12.70 | 12.79 | 12.53 | 12.56 | 2,462,646 | -0.13(-1.03%) |
Sep 28, 2015 | 13.14 | 13.15 | 12.55 | 12.69 | 3,743,166 | -0.46(-3.50%) |
Sep 25, 2015 | 13.42 | 13.45 | 13.12 | 13.15 | 1,432,118 | -0.25(-1.84%) |
Sep 24, 2015 | 13.33 | 13.50 | 13.24 | 13.39 | 966,576 | +0.01(+0.07%) |
Sep 23, 2015 | 13.32 | 13.42 | 13.28 | 13.38 | 1,175,132 | +0.12(+0.93%) |
Sep 22, 2015 | 13.32 | 13.39 | 13.11 | 13.26 | 1,378,393 | -0.14(-1.05%) |
Sep 21, 2015 | 13.26 | 13.59 | 13.17 | 13.40 | 1,493,207 | +0.23(+1.73%) |
Sep 18, 2015 | 13.20 | 13.35 | 13.10 | 13.17 | 3,871,824 | -0.07(-0.55%) |
Sep 17, 2015 | 13.07 | 13.39 | 12.97 | 13.25 | 1,627,438 | +0.16(+1.22%) |
Sep 16, 2015 | 12.97 | 13.12 | 12.96 | 13.09 | 1,176,004 | +0.15(+1.12%) |
Sep 15, 2015 | 12.89 | 13.07 | 12.89 | 12.94 | 1,676,292 | +0.09(+0.71%) |
Sep 14, 2015 | 12.70 | 12.93 | 12.68 | 12.85 | 1,642,913 | +0.15(+1.18%) |
Sep 11, 2015 | 12.46 | 12.71 | 12.39 | 12.70 | 1,010,841 | +0.23(+1.82%) |
Sep 10, 2015 | 12.50 | 12.53 | 12.39 | 12.47 | 877,069 | -0.03(-0.25%) |
Sep 09, 2015 | 12.74 | 12.82 | 12.48 | 12.51 | 1,059,927 | -0.16(-1.29%) |
Sep 08, 2015 | 12.54 | 12.72 | 12.51 | 12.67 | 1,341,518 | +0.25(+2.05%) |
Sep 04, 2015 | 12.47 | 12.41 | 12.41 | 12.41 | 1,527,869 | -0.11(-0.91%) |
Sep 03, 2015 | 12.56 | 12.67 | 12.48 | 12.53 | 1,598,250 | -0.00(-0.04%) |
Sep 02, 2015 | 12.39 | 12.55 | 12.37 | 12.53 | 3,403,050 | +0.23(+1.85%) |
Sep 01, 2015 | 12.47 | 12.54 | 12.20 | 12.31 | 4,017,779 | -0.30(-2.35%) |
Aug 31, 2015 | 12.75 | 12.81 | 12.53 | 12.60 | 2,573,122 | -0.21(-1.63%) |
Aug 28, 2015 | 12.81 | 12.82 | 12.69 | 12.81 | 1,681,917 | -0.04(-0.28%) |
Aug 27, 2015 | 12.84 | 12.97 | 12.60 | 12.85 | 2,247,385 | +0.15(+1.15%) |
Aug 26, 2015 | 12.77 | 12.77 | 12.45 | 12.70 | 2,044,637 | +0.10(+0.79%) |
Aug 25, 2015 | 12.87 | 12.89 | 12.60 | 12.60 | 2,074,432 | -0.10(-0.75%) |
Aug 24, 2015 | 12.97 | 13.08 | 10.17 | 12.70 | 3,601,244 | -0.48(-3.63%) |
Aug 21, 2015 | 13.30 | 13.38 | 13.15 | 13.17 | 1,100,287 | -0.20(-1.50%) |
Aug 20, 2015 | 13.53 | 13.56 | 13.35 | 13.37 | 987,597 | -0.17(-1.28%) |
Aug 19, 2015 | 13.54 | 13.59 | 13.38 | 13.55 | 1,317,219 | +0.01(+0.07%) |
Aug 18, 2015 | 13.56 | 13.60 | 13.43 | 13.54 | 626,637 | -0.01(-0.07%) |
Aug 17, 2015 | 13.40 | 13.56 | 13.38 | 13.55 | 767,575 | +0.10(+0.78%) |
Aug 14, 2015 | 13.23 | 13.47 | 13.22 | 13.44 | 836,711 | +0.12(+0.89%) |
Aug 13, 2015 | 13.30 | 13.40 | 13.17 | 13.32 | 859,768 | -0.02(-0.17%) |
Aug 12, 2015 | 13.23 | 13.35 | 13.02 | 13.35 | 721,946 | +0.09(+0.69%) |
Aug 11, 2015 | 13.07 | 13.31 | 13.07 | 13.26 | 779,015 | +0.14(+1.04%) |
Aug 10, 2015 | 13.10 | 13.17 | 13.07 | 13.12 | 628,979 | +0.05(+0.42%) |
Aug 07, 2015 | 13.24 | 13.24 | 13.01 | 13.07 | 1,115,335 | -0.19(-1.44%) |
Aug 06, 2015 | 13.40 | 13.42 | 13.08 | 13.26 | 1,133,774 | -0.12(-0.92%) |
Aug 05, 2015 | 13.43 | 13.46 | 13.28 | 13.38 | 858,529 | -0.05(-0.41%) |
Aug 04, 2015 | 13.40 | 13.44 | 13.33 | 13.43 | 887,498 | +0.06(+0.48%) |
Aug 03, 2015 | 13.29 | 13.43 | 13.29 | 13.37 | 920,672 | +0.10(+0.72%) |
Jul 31, 2015 | 13.24 | 13.39 | 13.24 | 13.27 | 1,143,366 | +0.05(+0.38%) |
Jul 30, 2015 | 13.13 | 13.24 | 13.10 | 13.22 | 1,263,499 | +0.08(+0.59%) |
Jul 29, 2015 | 13.08 | 13.24 | 13.05 | 13.15 | 2,057,962 | +0.14(+1.05%) |
Jul 28, 2015 | 13.08 | 13.08 | 12.92 | 13.01 | 1,091,504 | -0.04(-0.28%) |
Jul 27, 2015 | 12.92 | 13.05 | 12.92 | 13.05 | 1,403,949 | +0.11(+0.84%) |
Jul 24, 2015 | 12.96 | 13.07 | 12.91 | 12.94 | 844,711 | -0.01(-0.07%) |
Jul 23, 2015 | 12.99 | 13.04 | 12.92 | 12.95 | 800,783 | -0.04(-0.31%) |
Jul 22, 2015 | 12.97 | 13.07 | 12.96 | 12.99 | 632,212 | +0.01(+0.10%) |
Jul 21, 2015 | 13.06 | 13.07 | 12.96 | 12.97 | 723,853 | -0.07(-0.52%) |
Jul 20, 2015 | 13.06 | 13.08 | 12.99 | 13.04 | 575,562 | -0.03(-0.21%) |
Jul 17, 2015 | 13.07 | 13.10 | 12.99 | 13.07 | 918,483 | +0.04(+0.31%) |
Jul 16, 2015 | 13.10 | 13.14 | 13.01 | 13.03 | 1,273,433 | -0.06(-0.45%) |
Jul 15, 2015 | 13.08 | 13.10 | 12.96 | 13.09 | 2,705,603 | +0.00(+0.03%) |
Jul 14, 2015 | 13.13 | 13.13 | 13.05 | 13.08 | 674,484 | -0.03(-0.24%) |
Jul 13, 2015 | 13.12 | 13.20 | 12.99 | 13.12 | 1,475,201 | +0.05(+0.35%) |
Jul 10, 2015 | 12.99 | 13.18 | 12.95 | 13.07 | 2,121,088 | +0.15(+1.13%) |
Jul 09, 2015 | 13.07 | 13.11 | 12.88 | 12.92 | 1,281,395 | -0.11(-0.87%) |
Jul 08, 2015 | 13.09 | 13.13 | 12.98 | 13.04 | 623,905 | -0.07(-0.52%) |
Jul 07, 2015 | 12.99 | 13.18 | 12.96 | 13.11 | 1,680,234 | +0.11(+0.88%) |
Jul 06, 2015 | 12.92 | 13.00 | 12.91 | 12.99 | 1,741,333 | +0.05(+0.42%) |
Jul 02, 2015 | 12.92 | 12.94 | 12.94 | 12.94 | 1,505,895 | +0.00(+0.04%) |
Jul 01, 2015 | 12.70 | 12.97 | 12.66 | 12.93 | 2,797,923 | +0.27(+2.16%) |
Jun 30, 2015 | 12.76 | 12.81 | 12.57 | 12.66 | 4,365,388 | -0.06(-0.46%) |
Jun 29, 2015 | 12.79 | 12.85 | 12.69 | 12.72 | 2,354,933 | -0.06(-0.46%) |
Jun 26, 2015 | 12.82 | 13.00 | 12.75 | 12.78 | 4,979,922 | +0.01(+0.07%) |
Jun 25, 2015 | 12.90 | 12.92 | 12.66 | 12.77 | 3,671,756 | -0.13(-1.00%) |
Jun 24, 2015 | 13.06 | 13.06 | 12.90 | 12.90 | 2,522,730 | -0.14(-1.10%) |
Jun 23, 2015 | 13.18 | 13.22 | 12.89 | 13.04 | 3,271,679 | -0.10(-0.75%) |
Jun 22, 2015 | 13.18 | 13.29 | 13.10 | 13.14 | 2,259,993 | +0.05(+0.41%) |
Jun 19, 2015 | 13.19 | 13.20 | 13.06 | 13.09 | 2,989,043 | -0.08(-0.58%) |
Jun 18, 2015 | 13.19 | 13.32 | 13.15 | 13.16 | 1,594,615 | -0.02(-0.17%) |
Jun 17, 2015 | 13.15 | 13.25 | 13.11 | 13.19 | 1,633,849 | +0.02(+0.14%) |
Jun 16, 2015 | 13.23 | 13.23 | 13.12 | 13.17 | 1,375,137 | -0.05(-0.37%) |
Jun 15, 2015 | 13.23 | 13.30 | 13.18 | 13.22 | 2,048,142 | -0.02(-0.17%) |
Jun 12, 2015 | 13.20 | 13.24 | 13.14 | 13.24 | 1,348,374 | +0.04(+0.30%) |
Jun 11, 2015 | 13.20 | 13.25 | 13.16 | 13.20 | 1,245,936 | +0.05(+0.37%) |
Jun 10, 2015 | 13.08 | 13.23 | 13.07 | 13.15 | 1,462,691 | +0.04(+0.27%) |
Jun 09, 2015 | 13.04 | 13.20 | 13.04 | 13.11 | 1,839,922 | +0.04(+0.34%) |
Jun 08, 2015 | 13.05 | 13.12 | 13.01 | 13.07 | 1,402,364 | +0.00(+0.00%) |
Jun 05, 2015 | 13.13 | 13.19 | 12.97 | 13.07 | 2,648,308 | -0.14(-1.08%) |
Jun 04, 2015 | 13.19 | 13.25 | 13.12 | 13.21 | 1,600,228 | -0.03(-0.24%) |
Jun 03, 2015 | 13.34 | 13.36 | 13.22 | 13.24 | 2,537,613 | -0.12(-0.87%) |
Jun 02, 2015 | 13.23 | 13.39 | 13.21 | 13.36 | 22,907,764 | -0.23(-1.68%) |
Jun 01, 2015 | 13.54 | 13.63 | 13.49 | 13.59 | 490,169 | +0.08(+0.63%) |
May 29, 2015 | 13.59 | 13.63 | 13.48 | 13.50 | 925,303 | -0.11(-0.82%) |
May 28, 2015 | 13.65 | 13.67 | 13.52 | 13.61 | 545,483 | -0.02(-0.16%) |
May 27, 2015 | 13.51 | 13.71 | 13.47 | 13.64 | 1,324,425 | +0.17(+1.26%) |
May 26, 2015 | 13.50 | 13.52 | 13.37 | 13.47 | 763,414 | -0.05(-0.40%) |
May 22, 2015 | 13.59 | 13.52 | 13.52 | 13.52 | 440,691 | -0.07(-0.49%) |
May 21, 2015 | 13.61 | 13.63 | 13.55 | 13.59 | 691,571 | -0.02(-0.16%) |
May 20, 2015 | 13.63 | 13.69 | 13.61 | 13.61 | 545,436 | -0.01(-0.07%) |
May 19, 2015 | 13.63 | 13.64 | 13.59 | 13.62 | 613,066 | -0.01(-0.07%) |
May 18, 2015 | 13.63 | 13.66 | 13.59 | 13.63 | 968,683 | +0.01(+0.07%) |
May 15, 2015 | 13.61 | 13.63 | 13.55 | 13.62 | 1,284,269 | +0.01(+0.10%) |
May 14, 2015 | 13.58 | 13.63 | 13.56 | 13.61 | 788,702 | +0.05(+0.36%) |
May 13, 2015 | 13.67 | 13.70 | 13.54 | 13.56 | 915,283 | -0.09(-0.65%) |
May 12, 2015 | 13.55 | 13.69 | 13.49 | 13.65 | 612,972 | +0.04(+0.30%) |
May 11, 2015 | 13.76 | 13.76 | 13.59 | 13.61 | 708,290 | -0.13(-0.94%) |
May 08, 2015 | 13.68 | 13.76 | 13.60 | 13.73 | 1,108,829 | +0.17(+1.29%) |
May 07, 2015 | 13.54 | 13.62 | 13.43 | 13.56 | 1,962,606 | +0.00(+0.00%) |
May 06, 2015 | 13.80 | 13.84 | 13.54 | 13.56 | 1,992,271 | -0.22(-1.62%) |
May 05, 2015 | 13.93 | 13.96 | 13.74 | 13.78 | 1,199,714 | -0.18(-1.28%) |
May 04, 2015 | 13.96 | 14.00 | 13.88 | 13.96 | 1,503,849 | +0.06(+0.45%) |