Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.08 | 17.38 | 16.93 | 17.37 | 195,420 | +0.33(+1.93%) |
Jun 29, 2016 | 16.91 | 17.21 | 16.91 | 17.04 | 170,832 | +0.18(+1.04%) |
Jun 28, 2016 | 16.67 | 16.97 | 16.57 | 16.87 | 189,866 | +0.31(+1.84%) |
Jun 27, 2016 | 16.36 | 16.64 | 16.22 | 16.56 | 193,240 | +0.20(+1.23%) |
Jun 24, 2016 | 15.76 | 16.41 | 15.66 | 16.36 | 1,284,662 | +0.25(+1.55%) |
Jun 23, 2016 | 16.07 | 16.19 | 16.03 | 16.11 | 109,306 | +0.06(+0.39%) |
Jun 22, 2016 | 16.30 | 16.36 | 16.05 | 16.05 | 117,769 | -0.19(-1.15%) |
Jun 21, 2016 | 16.26 | 16.42 | 16.21 | 16.23 | 173,902 | -0.01(-0.04%) |
Jun 20, 2016 | 16.14 | 16.32 | 15.96 | 16.24 | 167,338 | +0.12(+0.73%) |
Jun 17, 2016 | 16.17 | 16.19 | 16.01 | 16.12 | 326,275 | -0.04(-0.26%) |
Jun 16, 2016 | 16.03 | 16.18 | 15.98 | 16.17 | 172,725 | +0.15(+0.95%) |
Jun 15, 2016 | 16.09 | 16.12 | 16.01 | 16.01 | 94,923 | -0.08(-0.47%) |
Jun 14, 2016 | 16.08 | 16.14 | 15.96 | 16.09 | 75,467 | +0.01(+0.04%) |
Jun 13, 2016 | 16.06 | 16.13 | 15.95 | 16.08 | 86,766 | +0.04(+0.26%) |
Jun 10, 2016 | 15.96 | 16.11 | 15.85 | 16.04 | 96,531 | +0.00(+0.00%) |
Jun 09, 2016 | 16.08 | 16.12 | 15.92 | 16.04 | 155,145 | +0.10(+0.65%) |
Jun 08, 2016 | 15.19 | 15.94 | 15.19 | 15.94 | 169,089 | +0.87(+5.75%) |
Jun 07, 2016 | 14.94 | 15.13 | 14.92 | 15.07 | 61,722 | +0.12(+0.84%) |
Jun 06, 2016 | 14.91 | 15.07 | 14.79 | 14.94 | 83,918 | +0.02(+0.14%) |
Jun 03, 2016 | 14.98 | 15.03 | 14.84 | 14.92 | 60,205 | +0.05(+0.33%) |
Jun 02, 2016 | 14.70 | 14.89 | 14.62 | 14.88 | 113,185 | +0.15(+0.99%) |
Jun 01, 2016 | 14.59 | 14.73 | 14.54 | 14.73 | 70,721 | +0.06(+0.38%) |
May 31, 2016 | 14.61 | 14.70 | 14.50 | 14.67 | 111,382 | +0.11(+0.76%) |
May 27, 2016 | 14.47 | 14.56 | 14.56 | 14.56 | 37,202 | +0.10(+0.67%) |
May 26, 2016 | 14.44 | 14.71 | 14.42 | 14.47 | 46,055 | +0.06(+0.43%) |
May 25, 2016 | 14.49 | 14.54 | 14.38 | 14.40 | 49,527 | -0.04(-0.29%) |
May 24, 2016 | 14.22 | 14.59 | 14.22 | 14.45 | 130,396 | +0.24(+1.71%) |
May 23, 2016 | 14.27 | 14.42 | 14.18 | 14.20 | 92,802 | -0.13(-0.92%) |
May 20, 2016 | 14.24 | 14.35 | 14.20 | 14.33 | 101,618 | +0.09(+0.63%) |
May 19, 2016 | 14.09 | 14.31 | 13.94 | 14.24 | 151,273 | +0.05(+0.34%) |
May 18, 2016 | 14.20 | 14.42 | 14.06 | 14.20 | 69,654 | -0.10(-0.68%) |
May 17, 2016 | 14.76 | 14.76 | 14.13 | 14.29 | 128,364 | -0.49(-3.33%) |
May 16, 2016 | 14.58 | 14.85 | 14.40 | 14.79 | 69,589 | +0.25(+1.72%) |
May 13, 2016 | 14.65 | 14.74 | 14.33 | 14.54 | 70,767 | -0.17(-1.13%) |
May 12, 2016 | 14.59 | 14.75 | 14.47 | 14.70 | 67,259 | +0.12(+0.81%) |
May 11, 2016 | 14.92 | 14.92 | 14.47 | 14.58 | 49,973 | -0.31(-2.09%) |
May 10, 2016 | 15.05 | 15.13 | 14.83 | 14.90 | 55,580 | -0.15(-0.97%) |
May 09, 2016 | 14.77 | 15.05 | 14.77 | 15.04 | 88,759 | +0.26(+1.74%) |
May 06, 2016 | 14.57 | 14.79 | 14.51 | 14.79 | 121,985 | +0.14(+0.95%) |
May 05, 2016 | 14.66 | 14.73 | 14.47 | 14.65 | 58,134 | -0.05(-0.33%) |
May 04, 2016 | 14.39 | 14.73 | 14.34 | 14.70 | 82,096 | +0.28(+1.92%) |
May 03, 2016 | 14.41 | 14.53 | 14.22 | 14.42 | 70,003 | -0.06(-0.38%) |
May 02, 2016 | 14.33 | 14.67 | 14.20 | 14.47 | 87,594 | +0.21(+1.51%) |
Apr 29, 2016 | 14.34 | 14.34 | 14.13 | 14.26 | 69,008 | -0.10(-0.72%) |
Apr 28, 2016 | 14.26 | 14.46 | 14.26 | 14.36 | 87,083 | +0.01(+0.10%) |
Apr 27, 2016 | 14.45 | 14.46 | 14.19 | 14.35 | 62,681 | +0.00(+0.00%) |
Apr 26, 2016 | 14.15 | 14.36 | 14.01 | 14.35 | 129,446 | +0.17(+1.22%) |
Apr 25, 2016 | 14.00 | 14.18 | 13.95 | 14.18 | 103,470 | +0.10(+0.74%) |
Apr 22, 2016 | 13.90 | 14.13 | 13.90 | 14.07 | 136,699 | +0.17(+1.25%) |
Apr 21, 2016 | 14.24 | 14.29 | 13.90 | 13.90 | 134,307 | -0.33(-2.29%) |
Apr 20, 2016 | 14.46 | 14.46 | 14.22 | 14.22 | 72,717 | -0.29(-2.01%) |
Apr 19, 2016 | 14.63 | 14.63 | 14.42 | 14.51 | 115,692 | -0.07(-0.48%) |
Apr 18, 2016 | 14.50 | 14.61 | 14.42 | 14.58 | 86,406 | +0.06(+0.38%) |
Apr 15, 2016 | 14.40 | 14.62 | 14.40 | 14.53 | 83,910 | +0.15(+1.01%) |
Apr 14, 2016 | 14.48 | 14.56 | 14.30 | 14.38 | 83,839 | -0.11(-0.77%) |
Apr 13, 2016 | 14.42 | 14.56 | 14.25 | 14.49 | 91,493 | +0.12(+0.82%) |
Apr 12, 2016 | 14.43 | 14.60 | 14.35 | 14.38 | 77,366 | -0.06(-0.38%) |
Apr 11, 2016 | 14.34 | 14.56 | 14.27 | 14.43 | 105,213 | +0.16(+1.12%) |
Apr 08, 2016 | 14.20 | 14.34 | 14.11 | 14.27 | 108,357 | +0.14(+0.98%) |
Apr 07, 2016 | 14.20 | 14.36 | 14.08 | 14.13 | 174,541 | -0.12(-0.88%) |
Apr 06, 2016 | 14.29 | 14.31 | 14.15 | 14.26 | 80,245 | -0.06(-0.39%) |
Apr 05, 2016 | 14.31 | 14.48 | 14.29 | 14.31 | 124,462 | -0.07(-0.48%) |
Apr 04, 2016 | 14.57 | 14.71 | 14.38 | 14.38 | 78,202 | -0.21(-1.43%) |
Apr 01, 2016 | 14.49 | 14.63 | 14.46 | 14.59 | 82,183 | +0.06(+0.43%) |
Mar 31, 2016 | 14.74 | 14.74 | 14.40 | 14.53 | 83,464 | -0.17(-1.18%) |
Mar 30, 2016 | 14.61 | 14.77 | 14.50 | 14.70 | 122,122 | +0.12(+0.80%) |
Mar 29, 2016 | 14.09 | 14.60 | 14.09 | 14.59 | 175,185 | +0.48(+3.40%) |
Mar 28, 2016 | 14.20 | 14.29 | 13.98 | 14.11 | 187,541 | -0.09(-0.63%) |
Mar 24, 2016 | 13.65 | 14.20 | 14.20 | 14.20 | 226,247 | +0.50(+3.65%) |
Mar 23, 2016 | 13.96 | 13.97 | 13.70 | 13.70 | 126,311 | -0.08(-0.60%) |
Mar 22, 2016 | 13.84 | 13.90 | 13.71 | 13.78 | 57,879 | -0.09(-0.64%) |
Mar 21, 2016 | 14.09 | 14.20 | 13.81 | 13.87 | 95,346 | -0.14(-1.03%) |
Mar 18, 2016 | 14.45 | 14.45 | 14.00 | 14.01 | 262,413 | -0.31(-2.15%) |
Mar 17, 2016 | 14.00 | 14.39 | 13.95 | 14.32 | 142,937 | +0.28(+2.00%) |
Mar 16, 2016 | 13.78 | 14.04 | 13.67 | 14.04 | 110,089 | +0.25(+1.79%) |
Mar 15, 2016 | 13.91 | 14.00 | 13.51 | 13.79 | 87,265 | -0.22(-1.56%) |
Mar 14, 2016 | 13.94 | 14.02 | 13.87 | 14.01 | 63,019 | +0.03(+0.20%) |
Mar 11, 2016 | 13.95 | 14.01 | 13.87 | 13.98 | 133,744 | +0.08(+0.54%) |
Mar 10, 2016 | 14.12 | 14.16 | 13.72 | 13.91 | 72,597 | -0.17(-1.22%) |
Mar 09, 2016 | 14.06 | 14.26 | 14.02 | 14.08 | 77,528 | +0.04(+0.29%) |
Mar 08, 2016 | 14.09 | 14.36 | 14.00 | 14.04 | 133,070 | -0.08(-0.58%) |
Mar 07, 2016 | 14.06 | 14.23 | 13.98 | 14.12 | 114,973 | +0.03(+0.19%) |
Mar 04, 2016 | 14.04 | 14.11 | 13.88 | 14.09 | 86,301 | +0.11(+0.78%) |
Mar 03, 2016 | 14.00 | 14.15 | 13.88 | 13.98 | 90,630 | +0.02(+0.15%) |
Mar 02, 2016 | 13.76 | 13.97 | 13.72 | 13.96 | 87,473 | +0.15(+1.09%) |
Mar 01, 2016 | 13.56 | 13.86 | 13.45 | 13.81 | 106,566 | +0.27(+1.97%) |
Feb 29, 2016 | 13.63 | 13.77 | 13.47 | 13.54 | 164,887 | -0.09(-0.65%) |
Feb 26, 2016 | 13.85 | 13.93 | 13.59 | 13.63 | 59,021 | -0.22(-1.58%) |
Feb 25, 2016 | 13.77 | 13.87 | 13.70 | 13.85 | 52,565 | +0.28(+2.07%) |
Feb 24, 2016 | 13.50 | 13.68 | 13.38 | 13.57 | 70,346 | -0.04(-0.30%) |
Feb 23, 2016 | 13.59 | 13.80 | 13.59 | 13.61 | 107,289 | +0.01(+0.10%) |
Feb 22, 2016 | 13.73 | 13.83 | 13.60 | 13.60 | 148,218 | -0.02(-0.15%) |
Feb 19, 2016 | 13.63 | 13.72 | 13.49 | 13.62 | 186,576 | -0.02(-0.15%) |
Feb 18, 2016 | 13.51 | 13.65 | 13.31 | 13.64 | 184,810 | +0.12(+0.91%) |
Feb 17, 2016 | 13.58 | 13.78 | 13.49 | 13.52 | 97,606 | -0.03(-0.20%) |
Feb 16, 2016 | 13.61 | 13.67 | 13.46 | 13.54 | 108,295 | +0.08(+0.61%) |
Feb 12, 2016 | 13.52 | 13.46 | 13.46 | 13.46 | 99,840 | +0.10(+0.72%) |
Feb 11, 2016 | 13.26 | 13.44 | 13.12 | 13.37 | 62,587 | -0.08(-0.56%) |
Feb 10, 2016 | 13.58 | 13.71 | 13.40 | 13.44 | 60,883 | -0.11(-0.81%) |
Feb 09, 2016 | 13.46 | 13.67 | 13.34 | 13.55 | 117,911 | -0.01(-0.05%) |
Feb 08, 2016 | 13.48 | 13.60 | 13.19 | 13.56 | 123,877 | -0.05(-0.40%) |
Feb 05, 2016 | 13.74 | 13.77 | 13.59 | 13.61 | 168,891 | -0.21(-1.49%) |
Feb 04, 2016 | 14.01 | 14.06 | 13.76 | 13.82 | 63,352 | -0.22(-1.56%) |
Feb 03, 2016 | 13.99 | 14.13 | 13.84 | 14.04 | 75,071 | +0.13(+0.94%) |
Feb 02, 2016 | 13.89 | 13.98 | 13.72 | 13.91 | 123,520 | -0.11(-0.78%) |
Feb 01, 2016 | 13.78 | 14.12 | 13.74 | 14.02 | 134,585 | +0.11(+0.79%) |
Jan 29, 2016 | 13.63 | 13.94 | 13.61 | 13.91 | 198,248 | +0.39(+2.89%) |
Jan 28, 2016 | 13.65 | 13.75 | 13.49 | 13.52 | 58,929 | +0.03(+0.20%) |
Jan 27, 2016 | 13.72 | 13.72 | 13.36 | 13.49 | 86,382 | -0.26(-1.89%) |
Jan 26, 2016 | 13.41 | 13.76 | 13.37 | 13.75 | 177,918 | +0.46(+3.45%) |
Jan 25, 2016 | 13.26 | 13.53 | 13.19 | 13.29 | 117,867 | -0.05(-0.36%) |
Jan 22, 2016 | 12.99 | 13.46 | 12.99 | 13.34 | 140,547 | +0.38(+2.96%) |
Jan 21, 2016 | 12.86 | 13.16 | 12.80 | 12.96 | 167,056 | +0.12(+0.91%) |
Jan 20, 2016 | 12.96 | 13.06 | 12.52 | 12.84 | 204,352 | -0.32(-2.40%) |
Jan 19, 2016 | 13.11 | 13.26 | 12.91 | 13.15 | 164,130 | +0.14(+1.11%) |
Jan 15, 2016 | 12.54 | 13.01 | 13.01 | 13.01 | 246,098 | +0.26(+2.04%) |
Jan 14, 2016 | 12.78 | 12.96 | 12.63 | 12.75 | 145,059 | +0.03(+0.22%) |
Jan 13, 2016 | 12.84 | 12.99 | 12.63 | 12.72 | 152,229 | -0.12(-0.91%) |
Jan 12, 2016 | 13.05 | 13.05 | 12.72 | 12.84 | 180,803 | -0.08(-0.64%) |
Jan 11, 2016 | 12.92 | 13.10 | 12.82 | 12.92 | 152,012 | +0.05(+0.37%) |
Jan 08, 2016 | 13.11 | 13.22 | 12.87 | 12.87 | 207,457 | -0.21(-1.62%) |
Jan 07, 2016 | 13.13 | 13.18 | 13.04 | 13.09 | 133,967 | -0.24(-1.80%) |
Jan 06, 2016 | 12.96 | 13.35 | 12.96 | 13.32 | 104,552 | +0.23(+1.73%) |
Jan 05, 2016 | 12.94 | 13.19 | 12.85 | 13.10 | 132,789 | +0.22(+1.70%) |
Jan 04, 2016 | 13.14 | 13.23 | 12.82 | 12.88 | 170,180 | -0.30(-2.29%) |
Dec 31, 2015 | 13.42 | 13.18 | 13.18 | 13.18 | 113,853 | -0.20(-1.49%) |
Dec 30, 2015 | 13.47 | 13.57 | 13.23 | 13.38 | 92,301 | -0.09(-0.70%) |
Dec 29, 2015 | 13.35 | 13.50 | 13.33 | 13.47 | 89,044 | +0.22(+1.68%) |
Dec 28, 2015 | 13.12 | 13.29 | 13.12 | 13.25 | 134,016 | +0.12(+0.88%) |
Dec 24, 2015 | 13.19 | 13.14 | 13.14 | 13.14 | 34,314 | +0.01(+0.05%) |
Dec 23, 2015 | 13.12 | 13.28 | 13.07 | 13.13 | 91,830 | +0.08(+0.62%) |
Dec 22, 2015 | 13.08 | 13.26 | 12.99 | 13.05 | 158,268 | +0.01(+0.05%) |
Dec 21, 2015 | 13.08 | 13.25 | 12.95 | 13.04 | 173,990 | +0.12(+0.89%) |
Dec 18, 2015 | 13.45 | 13.46 | 12.89 | 12.93 | 818,391 | -0.53(-3.97%) |
Dec 17, 2015 | 13.51 | 13.61 | 13.45 | 13.46 | 117,309 | -0.01(-0.10%) |
Dec 16, 2015 | 13.36 | 13.54 | 13.26 | 13.47 | 193,904 | +0.15(+1.12%) |
Dec 15, 2015 | 13.33 | 13.51 | 13.28 | 13.33 | 137,694 | +0.07(+0.56%) |
Dec 14, 2015 | 13.45 | 13.51 | 13.19 | 13.25 | 113,940 | -0.34(-2.49%) |
Dec 11, 2015 | 13.29 | 13.59 | 13.18 | 13.59 | 133,973 | +0.13(+0.95%) |
Dec 10, 2015 | 13.68 | 13.68 | 13.43 | 13.46 | 94,224 | -0.14(-0.99%) |
Dec 09, 2015 | 13.62 | 13.79 | 13.49 | 13.60 | 85,938 | -0.07(-0.54%) |
Dec 08, 2015 | 13.70 | 13.76 | 13.63 | 13.67 | 44,812 | -0.06(-0.44%) |
Dec 07, 2015 | 13.66 | 13.77 | 13.60 | 13.73 | 92,795 | +0.09(+0.64%) |
Dec 04, 2015 | 13.52 | 13.74 | 13.52 | 13.64 | 110,244 | +0.14(+1.05%) |
Dec 03, 2015 | 13.60 | 13.67 | 13.45 | 13.50 | 80,859 | -0.15(-1.09%) |
Dec 02, 2015 | 13.81 | 13.81 | 13.61 | 13.65 | 121,301 | -0.17(-1.22%) |
Dec 01, 2015 | 13.62 | 13.84 | 13.47 | 13.82 | 75,713 | +0.28(+2.10%) |
Nov 30, 2015 | 13.74 | 13.87 | 13.50 | 13.54 | 209,475 | -0.20(-1.43%) |
Nov 27, 2015 | 13.47 | 13.75 | 13.47 | 13.73 | 54,970 | +0.20(+1.50%) |
Nov 25, 2015 | 13.39 | 13.53 | 13.53 | 13.53 | 64,784 | +0.18(+1.32%) |
Nov 24, 2015 | 13.29 | 13.40 | 13.20 | 13.35 | 64,788 | -0.04(-0.30%) |
Nov 23, 2015 | 13.54 | 13.54 | 13.36 | 13.39 | 100,112 | -0.05(-0.35%) |
Nov 20, 2015 | 13.48 | 13.52 | 13.39 | 13.44 | 120,390 | +0.05(+0.40%) |
Nov 19, 2015 | 13.31 | 13.41 | 13.25 | 13.39 | 45,804 | +0.07(+0.56%) |
Nov 18, 2015 | 13.06 | 13.33 | 12.98 | 13.31 | 96,331 | +0.26(+1.97%) |
Nov 17, 2015 | 13.09 | 13.22 | 12.99 | 13.06 | 84,728 | +0.02(+0.16%) |
Nov 16, 2015 | 12.93 | 13.08 | 12.82 | 13.04 | 100,698 | +0.10(+0.78%) |
Nov 13, 2015 | 13.08 | 13.18 | 12.91 | 12.93 | 91,038 | -0.22(-1.70%) |
Nov 12, 2015 | 13.29 | 13.43 | 13.14 | 13.16 | 69,570 | -0.22(-1.62%) |
Nov 11, 2015 | 13.33 | 13.48 | 13.33 | 13.37 | 58,483 | +0.01(+0.05%) |
Nov 10, 2015 | 13.20 | 13.42 | 13.20 | 13.37 | 74,827 | +0.16(+1.18%) |
Nov 09, 2015 | 13.41 | 13.41 | 13.15 | 13.21 | 97,245 | -0.26(-1.96%) |
Nov 06, 2015 | 13.62 | 13.62 | 13.35 | 13.47 | 93,137 | -0.30(-2.16%) |
Nov 05, 2015 | 13.68 | 13.79 | 13.56 | 13.77 | 45,959 | +0.12(+0.89%) |
Nov 04, 2015 | 13.72 | 13.72 | 13.59 | 13.65 | 67,451 | -0.01(-0.10%) |
Nov 03, 2015 | 13.81 | 13.81 | 13.60 | 13.66 | 99,062 | -0.18(-1.27%) |
Nov 02, 2015 | 13.62 | 13.87 | 13.58 | 13.84 | 83,474 | +0.25(+1.84%) |
Oct 30, 2015 | 13.79 | 13.79 | 13.54 | 13.59 | 88,745 | -0.15(-1.08%) |
Oct 29, 2015 | 13.79 | 13.79 | 13.61 | 13.74 | 118,232 | -0.14(-0.98%) |
Oct 28, 2015 | 13.60 | 13.93 | 13.48 | 13.87 | 179,771 | +0.22(+1.63%) |
Oct 27, 2015 | 13.66 | 13.68 | 13.52 | 13.65 | 119,742 | -0.07(-0.54%) |
Oct 26, 2015 | 13.61 | 13.74 | 13.52 | 13.72 | 121,034 | +0.10(+0.74%) |
Oct 23, 2015 | 13.84 | 13.86 | 13.55 | 13.62 | 117,601 | -0.10(-0.74%) |
Oct 22, 2015 | 13.45 | 13.79 | 13.34 | 13.72 | 274,947 | +0.36(+2.68%) |
Oct 21, 2015 | 13.40 | 13.45 | 13.30 | 13.37 | 132,445 | -0.03(-0.20%) |
Oct 20, 2015 | 13.34 | 13.45 | 13.27 | 13.39 | 98,137 | +0.01(+0.10%) |
Oct 19, 2015 | 13.12 | 13.41 | 13.10 | 13.38 | 170,986 | +0.22(+1.64%) |
Oct 16, 2015 | 13.18 | 13.28 | 13.12 | 13.16 | 79,141 | +0.00(+0.00%) |
Oct 15, 2015 | 12.93 | 13.18 | 12.85 | 13.16 | 136,824 | +0.27(+2.10%) |
Oct 14, 2015 | 12.91 | 13.11 | 12.87 | 12.89 | 122,556 | -0.05(-0.37%) |
Oct 13, 2015 | 13.06 | 13.18 | 12.87 | 12.94 | 109,041 | -0.16(-1.24%) |
Oct 12, 2015 | 12.95 | 13.17 | 12.89 | 13.10 | 89,115 | +0.19(+1.47%) |
Oct 09, 2015 | 12.97 | 12.97 | 12.86 | 12.91 | 90,690 | -0.07(-0.57%) |
Oct 08, 2015 | 12.88 | 13.06 | 12.83 | 12.99 | 126,909 | +0.14(+1.05%) |
Oct 07, 2015 | 12.80 | 12.88 | 12.72 | 12.85 | 267,254 | +0.09(+0.74%) |
Oct 06, 2015 | 12.80 | 12.87 | 12.66 | 12.76 | 151,469 | -0.02(-0.16%) |
Oct 05, 2015 | 12.73 | 12.89 | 12.68 | 12.78 | 201,566 | +0.11(+0.85%) |
Oct 02, 2015 | 12.58 | 12.70 | 12.43 | 12.67 | 132,325 | +0.03(+0.21%) |
Oct 01, 2015 | 12.68 | 12.77 | 12.47 | 12.64 | 119,846 | -0.03(-0.21%) |
Sep 30, 2015 | 12.68 | 12.80 | 12.59 | 12.67 | 128,266 | +0.06(+0.51%) |
Sep 29, 2015 | 12.56 | 12.73 | 12.49 | 12.61 | 130,662 | +0.05(+0.43%) |
Sep 28, 2015 | 12.64 | 12.64 | 12.44 | 12.55 | 138,702 | -0.08(-0.63%) |
Sep 25, 2015 | 12.59 | 12.71 | 12.47 | 12.63 | 138,451 | +0.11(+0.91%) |
Sep 24, 2015 | 12.49 | 12.60 | 12.40 | 12.52 | 200,147 | -0.06(-0.48%) |
Sep 23, 2015 | 12.43 | 12.63 | 12.37 | 12.58 | 155,491 | +0.15(+1.18%) |
Sep 22, 2015 | 12.67 | 12.75 | 12.43 | 12.43 | 154,632 | -0.34(-2.66%) |
Sep 21, 2015 | 12.76 | 12.92 | 12.71 | 12.77 | 132,914 | +0.03(+0.21%) |
Sep 18, 2015 | 12.49 | 12.77 | 12.47 | 12.75 | 428,429 | +0.11(+0.90%) |
Sep 17, 2015 | 12.51 | 12.75 | 12.42 | 12.63 | 161,198 | +0.16(+1.28%) |
Sep 16, 2015 | 12.40 | 12.59 | 12.38 | 12.47 | 108,398 | +0.03(+0.27%) |
Sep 15, 2015 | 12.33 | 12.49 | 12.31 | 12.44 | 153,776 | +0.15(+1.25%) |
Sep 14, 2015 | 12.19 | 12.35 | 12.17 | 12.29 | 156,793 | +0.15(+1.21%) |
Sep 11, 2015 | 11.74 | 12.17 | 11.74 | 12.14 | 127,892 | +0.37(+3.12%) |
Sep 10, 2015 | 11.91 | 12.07 | 11.75 | 11.77 | 174,829 | -0.10(-0.84%) |
Sep 09, 2015 | 12.05 | 12.05 | 11.84 | 11.87 | 158,707 | -0.09(-0.72%) |
Sep 08, 2015 | 11.98 | 12.10 | 11.60 | 11.96 | 245,334 | +0.29(+2.46%) |
Sep 04, 2015 | 11.74 | 11.67 | 11.67 | 11.67 | 121,445 | -0.20(-1.69%) |
Sep 03, 2015 | 11.91 | 12.00 | 11.84 | 11.87 | 106,134 | -0.01(-0.06%) |
Sep 02, 2015 | 11.85 | 11.98 | 11.77 | 11.88 | 123,296 | +0.18(+1.54%) |
Sep 01, 2015 | 11.79 | 11.90 | 11.65 | 11.70 | 189,323 | -0.26(-2.17%) |
Aug 31, 2015 | 12.05 | 12.10 | 11.82 | 11.96 | 204,314 | -0.09(-0.77%) |
Aug 28, 2015 | 12.06 | 12.07 | 11.98 | 12.05 | 150,911 | -0.07(-0.55%) |
Aug 27, 2015 | 12.17 | 12.21 | 11.93 | 12.12 | 125,154 | +0.02(+0.17%) |
Aug 26, 2015 | 11.82 | 12.13 | 11.70 | 12.10 | 151,100 | +0.47(+4.07%) |
Aug 25, 2015 | 11.99 | 12.04 | 11.61 | 11.63 | 263,451 | -0.03(-0.29%) |
Aug 24, 2015 | 12.01 | 12.20 | 11.66 | 11.66 | 198,993 | -0.61(-5.00%) |
Aug 21, 2015 | 12.39 | 12.45 | 12.26 | 12.27 | 125,304 | -0.15(-1.18%) |
Aug 20, 2015 | 12.34 | 12.51 | 12.30 | 12.42 | 118,447 | +0.01(+0.05%) |
Aug 19, 2015 | 12.56 | 12.57 | 12.35 | 12.41 | 107,090 | -0.19(-1.48%) |
Aug 18, 2015 | 12.61 | 12.65 | 12.52 | 12.60 | 79,765 | -0.05(-0.42%) |
Aug 17, 2015 | 12.55 | 12.70 | 12.40 | 12.65 | 88,957 | +0.07(+0.58%) |
Aug 14, 2015 | 12.45 | 12.61 | 12.40 | 12.58 | 73,825 | +0.07(+0.59%) |
Aug 13, 2015 | 12.48 | 12.64 | 12.35 | 12.51 | 64,099 | +0.01(+0.11%) |
Aug 12, 2015 | 12.49 | 12.56 | 12.39 | 12.49 | 88,350 | -0.03(-0.21%) |
Aug 11, 2015 | 12.43 | 12.61 | 12.39 | 12.52 | 85,234 | +0.05(+0.37%) |
Aug 10, 2015 | 12.51 | 12.51 | 12.43 | 12.47 | 122,957 | +0.03(+0.27%) |
Aug 07, 2015 | 12.39 | 12.52 | 12.31 | 12.44 | 69,802 | -0.02(-0.16%) |
Aug 06, 2015 | 12.50 | 12.53 | 12.30 | 12.46 | 91,469 | -0.05(-0.43%) |
Aug 05, 2015 | 12.68 | 12.70 | 12.47 | 12.51 | 94,619 | -0.17(-1.32%) |
Aug 04, 2015 | 12.80 | 12.89 | 12.65 | 12.68 | 75,273 | -0.15(-1.14%) |
Aug 03, 2015 | 12.67 | 12.83 | 12.66 | 12.83 | 123,230 | +0.09(+0.68%) |
Jul 31, 2015 | 12.64 | 12.81 | 12.62 | 12.74 | 101,982 | +0.11(+0.84%) |
Jul 30, 2015 | 12.71 | 12.72 | 12.56 | 12.63 | 145,437 | -0.04(-0.32%) |
Jul 29, 2015 | 12.59 | 12.75 | 12.56 | 12.67 | 144,545 | +0.03(+0.21%) |
Jul 28, 2015 | 12.81 | 12.81 | 12.61 | 12.65 | 142,894 | -0.09(-0.73%) |
Jul 27, 2015 | 12.75 | 12.87 | 12.69 | 12.74 | 97,541 | -0.02(-0.16%) |
Jul 24, 2015 | 12.76 | 12.82 | 12.70 | 12.76 | 76,152 | -0.01(-0.10%) |
Jul 23, 2015 | 13.01 | 13.01 | 12.68 | 12.77 | 118,208 | -0.31(-2.40%) |
Jul 22, 2015 | 13.05 | 13.16 | 13.01 | 13.09 | 119,154 | -0.01(-0.05%) |
Jul 21, 2015 | 13.11 | 13.17 | 13.01 | 13.09 | 157,851 | +0.00(+0.00%) |
Jul 20, 2015 | 13.15 | 13.15 | 12.98 | 13.09 | 132,040 | -0.07(-0.56%) |
Jul 17, 2015 | 13.17 | 13.23 | 13.09 | 13.17 | 154,502 | +0.02(+0.15%) |
Jul 16, 2015 | 12.95 | 13.19 | 12.94 | 13.15 | 170,730 | +0.27(+2.07%) |
Jul 15, 2015 | 12.80 | 12.91 | 12.75 | 12.88 | 117,533 | +0.03(+0.21%) |
Jul 14, 2015 | 12.73 | 12.89 | 12.73 | 12.85 | 150,666 | +0.07(+0.57%) |
Jul 13, 2015 | 12.89 | 13.01 | 12.77 | 12.78 | 122,819 | -0.05(-0.42%) |
Jul 10, 2015 | 12.77 | 12.91 | 12.71 | 12.83 | 75,312 | +0.15(+1.16%) |
Jul 09, 2015 | 12.89 | 12.93 | 12.63 | 12.69 | 144,830 | -0.07(-0.52%) |
Jul 08, 2015 | 12.73 | 12.82 | 12.67 | 12.75 | 399,680 | -0.02(-0.16%) |
Jul 07, 2015 | 12.63 | 12.82 | 12.63 | 12.77 | 200,068 | +0.11(+0.90%) |
Jul 06, 2015 | 12.49 | 12.67 | 12.43 | 12.66 | 119,882 | +0.13(+1.07%) |
Jul 02, 2015 | 12.65 | 12.53 | 12.53 | 12.53 | 128,491 | -0.07(-0.58%) |