Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.34 | 14.40 | 14.11 | 14.11 | 8,821 | -0.12(-0.84%) |
Jul 28, 2016 | 14.24 | 14.24 | 14.12 | 14.23 | 2,658 | +0.10(+0.71%) |
Jul 27, 2016 | 14.02 | 14.14 | 13.96 | 14.13 | 2,962 | +0.23(+1.65%) |
Jul 26, 2016 | 14.19 | 14.19 | 13.77 | 13.90 | 7,310 | -0.22(-1.56%) |
Jul 25, 2016 | 14.13 | 14.14 | 13.93 | 14.12 | 5,549 | -0.03(-0.21%) |
Jul 22, 2016 | 14.28 | 14.28 | 14.15 | 14.15 | 1,243 | -0.06(-0.42%) |
Jul 21, 2016 | 14.27 | 14.34 | 14.16 | 14.21 | 10,033 | -0.01(-0.07%) |
Jul 20, 2016 | 14.35 | 14.35 | 14.18 | 14.22 | 3,375 | -0.07(-0.49%) |
Jul 19, 2016 | 14.04 | 14.31 | 14.04 | 14.29 | 8,851 | +0.21(+1.49%) |
Jul 18, 2016 | 14.14 | 14.14 | 13.98 | 14.08 | 4,255 | +0.02(+0.14%) |
Jul 15, 2016 | 13.69 | 14.08 | 13.53 | 14.06 | 5,894 | +0.26(+1.88%) |
Jul 14, 2016 | 14.01 | 14.01 | 13.56 | 13.80 | 7,076 | -0.33(-2.34%) |
Jul 13, 2016 | 14.21 | 14.24 | 14.01 | 14.13 | 9,934 | +0.04(+0.28%) |
Jul 12, 2016 | 14.19 | 14.19 | 14.09 | 14.09 | 2,140 | -0.03(-0.21%) |
Jul 11, 2016 | 14.45 | 14.45 | 14.12 | 14.12 | 13,094 | -0.08(-0.56%) |
Jul 08, 2016 | 14.27 | 14.16 | 14.09 | 14.20 | 7,471 | +0.04(+0.28%) |
Jul 07, 2016 | 14.44 | 14.44 | 14.16 | 14.16 | 3,012 | +0.00(+0.00%) |
Jul 06, 2016 | 14.33 | 14.33 | 14.00 | 14.16 | 5,071 | -0.03(-0.18%) |
Jul 05, 2016 | 14.15 | 14.26 | 14.15 | 14.19 | 618 | +0.10(+0.67%) |
Jul 01, 2016 | 14.28 | 14.09 | 14.09 | 14.09 | 4,000 | -0.10(-0.70%) |
Jun 30, 2016 | 14.10 | 14.19 | 14.09 | 14.19 | 6,160 | +0.18(+1.28%) |
Jun 29, 2016 | 14.12 | 14.12 | 14.01 | 14.01 | 5,346 | -0.11(-0.77%) |
Jun 28, 2016 | 14.28 | 14.28 | 14.05 | 14.12 | 9,416 | -0.01(-0.08%) |
Jun 27, 2016 | 14.10 | 14.13 | 14.09 | 14.13 | 1,095 | +0.09(+0.64%) |
Jun 24, 2016 | 13.90 | 14.04 | 13.67 | 14.04 | 5,204 | +0.09(+0.65%) |
Jun 23, 2016 | 14.08 | 14.13 | 13.95 | 13.95 | 4,656 | -0.11(-0.78%) |
Jun 22, 2016 | 14.19 | 14.25 | 14.06 | 14.06 | 14,039 | -0.09(-0.64%) |
Jun 21, 2016 | 13.99 | 14.20 | 13.99 | 14.15 | 8,407 | -0.02(-0.14%) |
Jun 20, 2016 | 14.03 | 14.21 | 13.99 | 14.17 | 16,290 | +0.28(+1.98%) |
Jun 17, 2016 | 14.08 | 14.10 | 13.89 | 13.89 | 4,316 | -0.12(-0.82%) |
Jun 16, 2016 | 13.97 | 14.04 | 13.76 | 14.01 | 3,747 | +0.13(+0.94%) |
Jun 15, 2016 | 13.86 | 13.96 | 13.71 | 13.88 | 5,011 | +0.02(+0.14%) |
Jun 14, 2016 | 13.91 | 13.96 | 13.71 | 13.86 | 9,588 | +0.20(+1.46%) |
Jun 13, 2016 | 13.76 | 13.81 | 13.62 | 13.66 | 5,745 | +0.01(+0.07%) |
Jun 10, 2016 | 13.57 | 13.65 | 13.45 | 13.65 | 10,005 | +0.01(+0.07%) |
Jun 09, 2016 | 13.68 | 13.68 | 13.62 | 13.64 | 1,479 | +0.02(+0.15%) |
Jun 08, 2016 | 13.53 | 13.64 | 13.47 | 13.62 | 6,692 | +0.12(+0.89%) |
Jun 07, 2016 | 13.51 | 13.51 | 13.47 | 13.50 | 1,838 | +0.09(+0.67%) |
Jun 06, 2016 | 13.20 | 13.49 | 13.20 | 13.41 | 12,843 | +0.04(+0.30%) |
Jun 03, 2016 | 13.40 | 13.54 | 13.37 | 13.37 | 10,531 | +0.02(+0.15%) |
Jun 02, 2016 | 13.45 | 13.61 | 13.31 | 13.35 | 46,977 | +0.01(+0.07%) |
Jun 01, 2016 | 13.54 | 13.59 | 13.34 | 13.34 | 13,764 | -0.09(-0.67%) |
May 31, 2016 | 13.71 | 13.71 | 13.42 | 13.43 | 7,455 | -0.17(-1.24%) |
May 27, 2016 | 13.59 | 13.60 | 13.60 | 13.60 | 1,000 | -0.07(-0.52%) |
May 26, 2016 | 13.46 | 13.67 | 13.46 | 13.67 | 8,596 | +0.26(+1.94%) |
May 25, 2016 | 13.46 | 13.59 | 13.41 | 13.41 | 10,875 | -0.13(-0.96%) |
May 24, 2016 | 13.55 | 13.64 | 13.48 | 13.54 | 15,343 | +0.10(+0.74%) |
May 23, 2016 | 13.62 | 13.72 | 13.43 | 13.44 | 24,832 | -0.08(-0.59%) |
May 20, 2016 | 13.69 | 13.80 | 13.49 | 13.52 | 39,749 | -0.25(-1.82%) |
May 19, 2016 | 13.73 | 13.81 | 13.53 | 13.77 | 25,422 | -0.03(-0.22%) |
May 18, 2016 | 13.87 | 14.00 | 13.79 | 13.80 | 10,374 | -0.02(-0.14%) |
May 17, 2016 | 13.85 | 13.97 | 13.77 | 13.82 | 12,436 | -0.08(-0.58%) |
May 16, 2016 | 13.98 | 14.14 | 13.85 | 13.90 | 11,965 | +0.06(+0.44%) |
May 13, 2016 | 14.11 | 14.20 | 13.78 | 13.84 | 19,058 | -0.13(-0.94%) |
May 12, 2016 | 14.13 | 14.17 | 13.87 | 13.97 | 11,103 | -0.20(-1.41%) |
May 11, 2016 | 14.26 | 14.27 | 14.02 | 14.17 | 8,208 | -0.05(-0.35%) |
May 10, 2016 | 14.23 | 14.24 | 14.20 | 14.22 | 1,862 | -0.03(-0.21%) |
May 09, 2016 | 14.10 | 14.25 | 14.05 | 14.25 | 7,024 | +0.10(+0.70%) |
May 06, 2016 | 14.28 | 14.28 | 14.13 | 14.15 | 7,519 | -0.11(-0.77%) |
May 05, 2016 | 14.22 | 14.28 | 14.15 | 14.26 | 13,558 | +0.12(+0.85%) |
May 04, 2016 | 14.18 | 14.18 | 13.91 | 14.14 | 6,058 | -0.14(-0.98%) |
May 03, 2016 | 13.70 | 14.30 | 13.60 | 14.28 | 24,538 | +0.58(+4.26%) |
May 02, 2016 | 13.70 | 13.70 | 13.68 | 13.70 | 5,398 | -0.04(-0.32%) |
Apr 29, 2016 | 13.75 | 13.75 | 13.55 | 13.74 | 3,434 | +0.02(+0.15%) |
Apr 28, 2016 | 13.59 | 13.74 | 13.38 | 13.72 | 4,313 | +0.09(+0.66%) |
Apr 27, 2016 | 13.49 | 13.72 | 13.49 | 13.63 | 1,459 | +0.24(+1.79%) |
Apr 26, 2016 | 13.78 | 13.78 | 13.39 | 13.39 | 7,526 | -0.41(-2.97%) |
Apr 25, 2016 | 13.76 | 13.90 | 13.75 | 13.80 | 5,044 | +0.06(+0.44%) |
Apr 22, 2016 | 13.54 | 13.82 | 13.54 | 13.74 | 5,047 | +0.25(+1.85%) |
Apr 21, 2016 | 13.45 | 13.78 | 13.40 | 13.49 | 22,303 | -0.32(-2.32%) |
Apr 20, 2016 | 13.55 | 13.95 | 13.55 | 13.81 | 22,088 | +0.31(+2.30%) |
Apr 19, 2016 | 13.50 | 13.50 | 13.48 | 13.50 | 8,634 | +0.00(+0.00%) |
Apr 18, 2016 | 13.48 | 13.50 | 13.46 | 13.50 | 6,470 | +0.04(+0.30%) |
Apr 15, 2016 | 13.40 | 13.47 | 13.40 | 13.46 | 1,542 | +0.06(+0.45%) |
Apr 14, 2016 | 13.44 | 13.44 | 13.40 | 13.40 | 6,959 | +0.01(+0.07%) |
Apr 13, 2016 | 13.49 | 13.49 | 13.35 | 13.39 | 3,507 | -0.03(-0.22%) |
Apr 12, 2016 | 13.33 | 13.42 | 13.33 | 13.42 | 4,913 | +0.01(+0.07%) |
Apr 11, 2016 | 13.42 | 13.42 | 13.31 | 13.41 | 2,300 | -0.02(-0.15%) |
Apr 08, 2016 | 13.13 | 13.46 | 13.13 | 13.43 | 6,852 | -0.01(-0.07%) |
Apr 07, 2016 | 13.25 | 13.49 | 13.20 | 13.44 | 12,826 | +0.09(+0.67%) |
Apr 06, 2016 | 13.33 | 13.35 | 13.25 | 13.35 | 9,380 | +0.01(+0.07%) |
Apr 05, 2016 | 13.20 | 13.34 | 13.20 | 13.34 | 3,783 | +0.20(+1.54%) |
Apr 04, 2016 | 13.14 | 13.26 | 13.10 | 13.14 | 9,740 | +0.04(+0.28%) |
Apr 01, 2016 | 13.27 | 13.27 | 13.06 | 13.10 | 2,779 | -0.13(-0.98%) |
Mar 31, 2016 | 13.10 | 13.36 | 12.96 | 13.23 | 16,410 | +0.28(+2.16%) |
Mar 30, 2016 | 13.13 | 13.14 | 12.95 | 12.95 | 3,309 | -0.14(-1.07%) |
Mar 29, 2016 | 13.06 | 13.28 | 12.86 | 13.09 | 6,965 | +0.17(+1.32%) |
Mar 28, 2016 | 12.66 | 13.00 | 12.66 | 12.92 | 3,438 | +0.03(+0.23%) |
Mar 24, 2016 | 13.03 | 12.89 | 12.89 | 12.89 | 1,900 | -0.14(-1.07%) |
Mar 22, 2016 | 12.89 | 13.06 | 12.89 | 13.03 | 1,335 | +0.09(+0.70%) |
Mar 21, 2016 | 12.98 | 13.03 | 12.93 | 12.94 | 7,872 | -0.07(-0.54%) |
Mar 18, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 312 | +0.06(+0.46%) |
Mar 17, 2016 | 12.93 | 12.97 | 12.92 | 12.95 | 5,062 | +0.08(+0.62%) |
Mar 16, 2016 | 12.80 | 12.88 | 12.80 | 12.87 | 1,944 | +0.04(+0.28%) |
Mar 15, 2016 | 12.75 | 12.86 | 12.75 | 12.83 | 938 | -0.01(-0.04%) |
Mar 14, 2016 | 12.83 | 12.84 | 12.83 | 12.84 | 1,031 | -0.01(-0.08%) |
Mar 11, 2016 | 12.84 | 12.85 | 12.70 | 12.85 | 6,537 | +0.14(+1.10%) |
Mar 10, 2016 | 12.81 | 12.81 | 12.71 | 12.71 | 1,771 | -0.09(-0.70%) |
Mar 09, 2016 | 12.80 | 12.85 | 12.80 | 12.80 | 1,045 | +0.00(+0.00%) |
Mar 08, 2016 | 12.80 | 12.89 | 12.80 | 12.80 | 5,292 | -0.02(-0.16%) |
Mar 07, 2016 | 12.80 | 12.87 | 12.80 | 12.82 | 5,837 | +0.09(+0.71%) |
Mar 04, 2016 | 12.82 | 12.82 | 12.72 | 12.73 | 579 | -0.08(-0.62%) |
Mar 03, 2016 | 12.80 | 12.88 | 12.80 | 12.81 | 2,342 | -0.09(-0.70%) |
Mar 02, 2016 | 12.85 | 12.90 | 12.78 | 12.90 | 2,091 | +0.08(+0.62%) |
Mar 01, 2016 | 12.83 | 12.94 | 12.82 | 12.82 | 6,740 | -0.10(-0.77%) |
Feb 29, 2016 | 12.88 | 12.92 | 12.80 | 12.92 | 11,083 | +0.07(+0.54%) |
Feb 26, 2016 | 12.78 | 12.85 | 12.78 | 12.85 | 4,051 | -0.03(-0.23%) |
Feb 25, 2016 | 12.88 | 12.92 | 12.86 | 12.88 | 1,727 | +0.00(+0.00%) |
Feb 24, 2016 | 12.82 | 12.88 | 12.79 | 12.88 | 6,065 | +0.09(+0.70%) |
Feb 23, 2016 | 12.73 | 12.82 | 12.73 | 12.79 | 2,817 | +0.05(+0.39%) |
Feb 22, 2016 | 12.73 | 12.74 | 12.73 | 12.74 | 530 | +0.01(+0.08%) |
Feb 19, 2016 | 12.77 | 12.80 | 12.68 | 12.73 | 9,078 | +0.06(+0.50%) |
Feb 18, 2016 | 12.72 | 12.72 | 12.65 | 12.67 | 5,868 | -0.10(-0.79%) |
Feb 17, 2016 | 12.77 | 12.77 | 12.69 | 12.77 | 1,600 | +0.05(+0.38%) |
Feb 16, 2016 | 12.79 | 12.83 | 12.68 | 12.72 | 14,194 | -0.05(-0.39%) |
Feb 12, 2016 | 12.90 | 12.77 | 12.77 | 12.77 | 7,400 | -0.15(-1.16%) |
Feb 11, 2016 | 12.91 | 12.94 | 12.86 | 12.92 | 4,860 | +0.02(+0.16%) |
Feb 10, 2016 | 12.90 | 12.92 | 12.86 | 12.90 | 4,212 | +0.01(+0.08%) |
Feb 09, 2016 | 12.94 | 12.94 | 12.82 | 12.89 | 3,953 | +0.05(+0.39%) |
Feb 08, 2016 | 12.69 | 12.87 | 12.69 | 12.84 | 4,146 | +0.05(+0.39%) |
Feb 05, 2016 | 12.90 | 12.90 | 12.78 | 12.79 | 14,440 | -0.00(-0.00%) |
Feb 04, 2016 | 12.65 | 12.79 | 12.65 | 12.79 | 2,869 | +0.09(+0.71%) |
Feb 03, 2016 | 12.73 | 12.78 | 12.70 | 12.70 | 14,104 | -0.04(-0.31%) |
Feb 02, 2016 | 12.69 | 12.74 | 12.66 | 12.74 | 9,836 | +0.09(+0.71%) |
Feb 01, 2016 | 12.65 | 12.74 | 12.55 | 12.65 | 30,859 | +0.00(+0.00%) |
Jan 29, 2016 | 12.49 | 12.66 | 12.47 | 12.65 | 23,120 | +0.22(+1.77%) |
Jan 28, 2016 | 12.38 | 12.48 | 12.38 | 12.43 | 7,427 | +0.05(+0.40%) |
Jan 27, 2016 | 12.45 | 12.49 | 12.22 | 12.38 | 40,695 | +0.01(+0.08%) |
Jan 26, 2016 | 12.33 | 12.46 | 12.25 | 12.37 | 18,652 | +0.07(+0.57%) |
Jan 25, 2016 | 12.40 | 12.40 | 12.30 | 12.30 | 10,590 | -0.10(-0.81%) |
Jan 22, 2016 | 12.17 | 12.42 | 12.17 | 12.40 | 14,191 | +0.15(+1.22%) |
Jan 21, 2016 | 12.27 | 12.36 | 12.15 | 12.25 | 7,547 | -0.05(-0.41%) |
Jan 20, 2016 | 12.16 | 12.34 | 12.12 | 12.30 | 13,085 | -0.04(-0.32%) |
Jan 19, 2016 | 12.50 | 12.53 | 12.32 | 12.34 | 11,869 | -0.16(-1.28%) |
Jan 15, 2016 | 12.30 | 12.50 | 12.50 | 12.50 | 13,300 | +0.11(+0.89%) |
Jan 14, 2016 | 12.44 | 12.45 | 12.31 | 12.39 | 9,417 | -0.03(-0.24%) |
Jan 13, 2016 | 12.45 | 12.48 | 12.42 | 12.42 | 6,163 | -0.09(-0.72%) |
Jan 12, 2016 | 12.44 | 12.54 | 12.40 | 12.51 | 6,156 | +0.02(+0.16%) |
Jan 11, 2016 | 12.55 | 12.66 | 12.45 | 12.49 | 6,400 | -0.11(-0.87%) |
Jan 08, 2016 | 12.55 | 12.68 | 12.55 | 12.60 | 8,924 | +0.05(+0.40%) |
Jan 07, 2016 | 12.50 | 12.65 | 12.46 | 12.55 | 6,644 | -0.04(-0.32%) |
Jan 06, 2016 | 12.44 | 12.63 | 12.38 | 12.59 | 5,810 | +0.06(+0.48%) |
Jan 05, 2016 | 12.49 | 12.53 | 12.43 | 12.53 | 1,626 | +0.04(+0.32%) |
Jan 04, 2016 | 12.37 | 12.52 | 12.37 | 12.49 | 5,288 | +0.02(+0.17%) |
Dec 31, 2015 | 12.48 | 12.47 | 12.47 | 12.47 | 13,200 | -0.11(-0.88%) |
Dec 30, 2015 | 12.45 | 12.58 | 12.43 | 12.58 | 2,747 | +0.17(+1.37%) |
Dec 29, 2015 | 12.41 | 12.45 | 12.37 | 12.41 | 5,008 | -0.09(-0.72%) |
Dec 28, 2015 | 12.45 | 12.50 | 12.44 | 12.50 | 6,144 | -0.03(-0.24%) |
Dec 24, 2015 | 12.35 | 12.53 | 12.53 | 12.53 | 1,800 | +0.14(+1.13%) |
Dec 23, 2015 | 12.43 | 12.43 | 12.38 | 12.39 | 1,782 | +0.03(+0.24%) |
Dec 22, 2015 | 12.40 | 12.56 | 12.29 | 12.36 | 20,285 | -0.05(-0.40%) |
Dec 21, 2015 | 12.37 | 12.53 | 12.37 | 12.41 | 3,248 | -0.12(-0.96%) |
Dec 18, 2015 | 12.40 | 12.53 | 12.40 | 12.53 | 563 | +0.08(+0.64%) |
Dec 17, 2015 | 12.18 | 12.45 | 12.18 | 12.45 | 6,951 | +0.17(+1.38%) |
Dec 16, 2015 | 12.29 | 12.30 | 12.18 | 12.28 | 5,348 | +0.02(+0.16%) |
Dec 15, 2015 | 12.21 | 12.28 | 12.14 | 12.26 | 1,989 | +0.09(+0.74%) |
Dec 14, 2015 | 12.28 | 12.28 | 12.15 | 12.17 | 3,286 | -0.15(-1.22%) |
Dec 11, 2015 | 12.37 | 12.37 | 12.20 | 12.32 | 2,088 | -0.01(-0.08%) |
Dec 10, 2015 | 12.21 | 12.38 | 12.21 | 12.33 | 4,185 | +0.06(+0.49%) |
Dec 09, 2015 | 12.17 | 12.32 | 12.17 | 12.27 | 4,768 | +0.08(+0.66%) |
Dec 08, 2015 | 12.25 | 12.30 | 12.18 | 12.19 | 1,869 | -0.03(-0.25%) |
Dec 07, 2015 | 12.36 | 12.36 | 12.22 | 12.22 | 9,292 | -0.04(-0.33%) |
Dec 04, 2015 | 12.19 | 12.26 | 12.16 | 12.26 | 471 | +0.09(+0.74%) |
Dec 03, 2015 | 12.26 | 12.26 | 12.17 | 12.17 | 1,548 | -0.11(-0.90%) |
Dec 02, 2015 | 12.17 | 12.32 | 12.17 | 12.28 | 7,074 | +0.11(+0.90%) |
Dec 01, 2015 | 12.29 | 12.29 | 11.48 | 12.17 | 28,641 | -0.06(-0.49%) |
Nov 30, 2015 | 12.23 | 12.24 | 12.18 | 12.23 | 2,903 | +0.06(+0.49%) |
Nov 27, 2015 | 12.16 | 12.22 | 12.16 | 12.17 | 3,056 | +0.00(+0.00%) |
Nov 25, 2015 | 12.28 | 12.17 | 12.17 | 12.17 | 8,800 | -0.14(-1.14%) |
Nov 24, 2015 | 12.18 | 12.31 | 12.18 | 12.31 | 2,549 | +0.04(+0.33%) |
Nov 23, 2015 | 12.24 | 12.27 | 12.13 | 12.27 | 8,027 | +0.07(+0.57%) |
Nov 20, 2015 | 12.33 | 12.33 | 12.17 | 12.20 | 9,178 | -0.08(-0.65%) |
Nov 19, 2015 | 12.39 | 12.39 | 12.15 | 12.28 | 8,724 | -0.02(-0.16%) |
Nov 18, 2015 | 12.32 | 12.39 | 12.29 | 12.30 | 2,672 | -0.07(-0.57%) |
Nov 17, 2015 | 12.25 | 12.38 | 12.16 | 12.37 | 6,889 | -0.01(-0.08%) |
Nov 16, 2015 | 12.22 | 12.34 | 12.13 | 12.38 | 8,021 | +0.19(+1.58%) |
Nov 13, 2015 | 12.13 | 12.20 | 12.09 | 12.19 | 5,281 | +0.14(+1.15%) |
Nov 12, 2015 | 12.28 | 12.28 | 12.01 | 12.05 | 12,497 | -0.20(-1.63%) |
Nov 11, 2015 | 12.31 | 12.41 | 12.15 | 12.25 | 1,351 | -0.03(-0.21%) |
Nov 10, 2015 | 12.45 | 12.45 | 12.28 | 12.28 | 3,681 | -0.08(-0.69%) |
Nov 09, 2015 | 12.29 | 12.40 | 12.28 | 12.36 | 7,171 | -0.04(-0.32%) |
Nov 06, 2015 | 12.45 | 12.45 | 12.30 | 12.40 | 1,768 | +0.03(+0.24%) |
Nov 05, 2015 | 12.37 | 12.37 | 12.37 | 12.37 | 370 | +0.09(+0.73%) |
Nov 04, 2015 | 12.46 | 12.46 | 12.28 | 12.28 | 1,024 | -0.15(-1.21%) |
Nov 03, 2015 | 12.38 | 12.44 | 12.30 | 12.43 | 1,515 | +0.08(+0.65%) |
Nov 02, 2015 | 12.35 | 12.37 | 12.32 | 12.35 | 2,393 | +0.03(+0.24%) |
Oct 30, 2015 | 12.44 | 12.49 | 12.32 | 12.32 | 1,044 | -0.07(-0.56%) |
Oct 29, 2015 | 12.40 | 12.40 | 12.39 | 12.39 | 904 | +0.09(+0.73%) |
Oct 28, 2015 | 12.44 | 12.57 | 12.24 | 12.30 | 8,408 | -0.20(-1.60%) |
Oct 27, 2015 | 12.56 | 12.56 | 12.45 | 12.50 | 5,209 | +0.06(+0.48%) |
Oct 26, 2015 | 12.41 | 12.45 | 12.38 | 12.44 | 1,040 | +0.06(+0.48%) |
Oct 23, 2015 | 12.38 | 12.39 | 12.20 | 12.38 | 7,505 | +0.04(+0.36%) |
Oct 22, 2015 | 12.30 | 12.34 | 12.30 | 12.34 | 1,486 | +0.12(+0.94%) |
Oct 21, 2015 | 12.40 | 12.45 | 12.20 | 12.22 | 11,289 | -0.21(-1.69%) |
Oct 20, 2015 | 12.37 | 12.43 | 12.37 | 12.43 | 635 | +0.08(+0.65%) |
Oct 19, 2015 | 12.41 | 12.47 | 12.35 | 12.35 | 8,541 | +0.03(+0.24%) |
Oct 15, 2015 | 12.30 | 12.48 | 12.28 | 12.32 | 89 | -0.16(-1.28%) |
Oct 14, 2015 | 12.48 | 12.48 | 12.48 | 12.48 | 334 | +0.03(+0.24%) |
Oct 13, 2015 | 12.37 | 12.45 | 12.37 | 12.45 | 3,368 | +0.14(+1.14%) |
Oct 12, 2015 | 12.47 | 12.47 | 12.31 | 12.31 | 412 | -0.05(-0.42%) |
Oct 09, 2015 | 12.34 | 12.36 | 12.34 | 12.36 | 902 | +0.06(+0.51%) |
Oct 08, 2015 | 12.49 | 12.50 | 12.26 | 12.30 | 5,145 | -0.12(-0.95%) |
Oct 07, 2015 | 12.45 | 12.47 | 12.42 | 12.42 | 1,947 | +0.03(+0.23%) |
Oct 06, 2015 | 12.39 | 12.39 | 12.39 | 12.39 | 257 | +0.10(+0.81%) |
Oct 05, 2015 | 12.51 | 12.51 | 12.29 | 12.29 | 5,633 | -0.13(-1.05%) |
Oct 02, 2015 | 12.43 | 12.43 | 12.42 | 12.42 | 310 | +0.02(+0.16%) |
Oct 01, 2015 | 12.39 | 12.40 | 12.28 | 12.40 | 3,116 | +0.08(+0.61%) |
Sep 30, 2015 | 12.26 | 12.32 | 12.26 | 12.32 | 1,268 | +0.06(+0.53%) |
Sep 29, 2015 | 12.52 | 12.52 | 12.28 | 12.26 | 6,553 | -0.24(-1.92%) |
Sep 28, 2015 | 12.49 | 12.50 | 12.34 | 12.50 | 3,227 | +0.05(+0.40%) |
Sep 25, 2015 | 12.45 | 12.45 | 12.44 | 12.45 | 1,507 | +0.00(+0.02%) |
Sep 24, 2015 | 12.44 | 12.48 | 12.44 | 12.45 | 2,884 | -0.10(-0.81%) |
Sep 23, 2015 | 12.54 | 12.55 | 12.40 | 12.55 | 10,231 | +0.06(+0.48%) |
Sep 22, 2015 | 12.44 | 12.56 | 12.26 | 12.49 | 27,842 | +0.04(+0.32%) |
Sep 21, 2015 | 12.46 | 12.46 | 12.33 | 12.45 | 1,905 | +0.19(+1.55%) |
Sep 18, 2015 | 12.48 | 12.48 | 12.26 | 12.26 | 432 | +0.01(+0.08%) |
Sep 17, 2015 | 12.34 | 12.34 | 12.25 | 12.25 | 343 | +0.01(+0.04%) |
Sep 16, 2015 | 12.36 | 12.36 | 12.24 | 12.24 | 4,086 | +0.05(+0.45%) |
Sep 15, 2015 | 12.49 | 12.49 | 12.19 | 12.19 | 1,987 | -0.19(-1.53%) |
Sep 14, 2015 | 12.47 | 12.47 | 12.17 | 12.38 | 3,601 | -0.06(-0.48%) |
Sep 11, 2015 | 12.32 | 12.44 | 12.26 | 12.44 | 1,494 | +0.28(+2.30%) |
Sep 10, 2015 | 12.45 | 12.49 | 12.16 | 12.16 | 2,787 | -0.28(-2.25%) |
Sep 09, 2015 | 12.46 | 12.47 | 12.29 | 12.44 | 1,742 | +0.21(+1.72%) |
Sep 08, 2015 | 12.23 | 12.23 | 12.23 | 12.23 | 155 | +0.06(+0.51%) |
Sep 04, 2015 | 12.24 | 12.17 | 12.17 | 12.17 | 600 | +0.09(+0.77%) |
Sep 03, 2015 | 12.11 | 12.11 | 12.07 | 12.07 | 661 | +0.01(+0.08%) |
Sep 02, 2015 | 12.17 | 12.17 | 12.06 | 12.06 | 582 | -0.01(-0.05%) |
Sep 01, 2015 | 12.49 | 12.49 | 12.05 | 12.07 | 5,175 | -0.01(-0.06%) |
Aug 31, 2015 | 12.18 | 12.18 | 12.03 | 12.08 | 2,716 | -0.09(-0.75%) |
Aug 28, 2015 | 11.92 | 12.18 | 11.92 | 12.17 | 3,429 | +0.07(+0.58%) |
Aug 26, 2015 | 12.12 | 12.10 | 12.10 | 12.10 | 1,500 | +0.14(+1.17%) |
Aug 25, 2015 | 11.93 | 11.99 | 11.93 | 11.96 | 2,094 | +0.09(+0.76%) |
Aug 24, 2015 | 11.93 | 12.00 | 11.87 | 11.87 | 1,783 | -0.35(-2.86%) |
Aug 21, 2015 | 12.22 | 12.23 | 12.22 | 12.22 | 536 | -0.25(-2.00%) |
Aug 19, 2015 | 12.16 | 12.47 | 12.16 | 12.47 | 37 | +0.05(+0.40%) |
Aug 18, 2015 | 12.39 | 12.42 | 12.39 | 12.42 | 632 | +0.08(+0.65%) |
Aug 17, 2015 | 12.29 | 12.42 | 12.03 | 12.34 | 11,654 | +0.12(+0.98%) |
Aug 14, 2015 | 12.22 | 12.22 | 12.22 | 12.22 | 338 | +0.03(+0.25%) |
Aug 13, 2015 | 12.21 | 12.21 | 12.19 | 12.19 | 412 | +0.01(+0.08%) |
Aug 12, 2015 | 12.06 | 12.19 | 12.05 | 12.18 | 6,811 | +0.17(+1.42%) |
Aug 11, 2015 | 12.00 | 12.02 | 11.93 | 12.01 | 3,944 | -0.05(-0.41%) |
Aug 10, 2015 | 12.06 | 12.19 | 11.91 | 12.06 | 4,723 | +0.06(+0.50%) |
Aug 07, 2015 | 12.04 | 12.04 | 12.00 | 12.00 | 342 | +0.05(+0.42%) |
Aug 06, 2015 | 12.13 | 12.13 | 11.73 | 11.95 | 17,081 | -0.10(-0.83%) |
Aug 05, 2015 | 12.43 | 12.43 | 11.90 | 12.05 | 25,887 | -0.36(-2.90%) |
Aug 04, 2015 | 12.43 | 12.43 | 12.41 | 12.41 | 1,262 | -0.02(-0.16%) |