Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.88 | 13.89 | 13.82 | 13.82 | 21,536 | -0.03(-0.22%) |
Sep 29, 2016 | 13.98 | 14.00 | 13.85 | 13.85 | 25,133 | -0.15(-1.07%) |
Sep 28, 2016 | 13.96 | 14.01 | 13.90 | 14.00 | 20,513 | +0.03(+0.21%) |
Sep 27, 2016 | 13.96 | 14.00 | 13.92 | 13.97 | 25,657 | +0.04(+0.29%) |
Sep 26, 2016 | 13.93 | 13.95 | 13.79 | 13.93 | 19,994 | +0.04(+0.29%) |
Sep 23, 2016 | 13.98 | 13.98 | 13.87 | 13.89 | 35,135 | -0.06(-0.44%) |
Sep 22, 2016 | 13.98 | 13.98 | 13.89 | 13.95 | 43,159 | +0.08(+0.58%) |
Sep 21, 2016 | 13.93 | 13.95 | 13.83 | 13.87 | 16,925 | +0.03(+0.22%) |
Sep 20, 2016 | 13.96 | 13.98 | 13.80 | 13.84 | 31,067 | -0.07(-0.50%) |
Sep 19, 2016 | 13.97 | 13.97 | 13.89 | 13.91 | 21,455 | -0.02(-0.14%) |
Sep 16, 2016 | 13.95 | 13.97 | 13.83 | 13.93 | 16,306 | +0.05(+0.36%) |
Sep 15, 2016 | 13.87 | 13.96 | 13.83 | 13.88 | 24,312 | +0.01(+0.07%) |
Sep 14, 2016 | 13.97 | 13.99 | 13.87 | 13.87 | 10,554 | -0.04(-0.29%) |
Sep 13, 2016 | 13.95 | 14.02 | 13.91 | 13.91 | 12,703 | -0.00(-0.02%) |
Sep 12, 2016 | 14.09 | 14.13 | 13.82 | 13.91 | 21,747 | -0.10(-0.70%) |
Sep 09, 2016 | 14.32 | 14.34 | 14.01 | 14.01 | 24,118 | -0.31(-2.16%) |
Sep 08, 2016 | 14.39 | 14.43 | 14.32 | 14.32 | 22,018 | -0.09(-0.62%) |
Sep 07, 2016 | 14.50 | 14.50 | 14.38 | 14.41 | 23,164 | -0.07(-0.48%) |
Sep 06, 2016 | 14.46 | 14.48 | 14.43 | 14.48 | 26,194 | +0.03(+0.21%) |
Sep 02, 2016 | 14.42 | 14.45 | 14.45 | 14.45 | 28,500 | +0.12(+0.84%) |
Sep 01, 2016 | 14.16 | 14.48 | 14.16 | 14.33 | 43,654 | +0.16(+1.13%) |
Aug 31, 2016 | 14.11 | 14.23 | 14.09 | 14.17 | 40,537 | +0.10(+0.68%) |
Aug 30, 2016 | 14.09 | 14.10 | 14.04 | 14.07 | 24,477 | +0.02(+0.17%) |
Aug 29, 2016 | 14.04 | 14.12 | 14.00 | 14.05 | 23,198 | -0.03(-0.21%) |
Aug 26, 2016 | 14.09 | 14.12 | 14.03 | 14.08 | 14,682 | -0.06(-0.42%) |
Aug 25, 2016 | 14.11 | 14.15 | 14.08 | 14.14 | 17,033 | -0.02(-0.14%) |
Aug 24, 2016 | 14.15 | 14.17 | 14.08 | 14.16 | 17,185 | +0.01(+0.07%) |
Aug 23, 2016 | 14.22 | 14.22 | 14.15 | 14.15 | 19,852 | -0.04(-0.28%) |
Aug 22, 2016 | 14.17 | 14.19 | 14.15 | 14.19 | 12,967 | +0.10(+0.71%) |
Aug 19, 2016 | 14.20 | 14.20 | 14.07 | 14.09 | 15,792 | -0.05(-0.35%) |
Aug 18, 2016 | 14.17 | 14.20 | 14.11 | 14.14 | 24,395 | +0.04(+0.28%) |
Aug 17, 2016 | 14.05 | 14.10 | 14.03 | 14.10 | 9,055 | +0.09(+0.64%) |
Aug 16, 2016 | 14.10 | 14.10 | 14.01 | 14.01 | 12,229 | -0.15(-1.06%) |
Aug 15, 2016 | 14.16 | 14.16 | 14.07 | 14.16 | 19,534 | +0.07(+0.53%) |
Aug 12, 2016 | 14.08 | 14.09 | 14.05 | 14.09 | 7,547 | +0.04(+0.25%) |
Aug 11, 2016 | 14.12 | 14.12 | 14.05 | 14.05 | 8,765 | -0.02(-0.14%) |
Aug 10, 2016 | 14.15 | 14.15 | 14.05 | 14.07 | 14,236 | +0.00(+0.00%) |
Aug 09, 2016 | 14.17 | 14.17 | 14.06 | 14.07 | 17,040 | -0.04(-0.28%) |
Aug 08, 2016 | 14.15 | 14.15 | 14.11 | 14.11 | 9,193 | +0.00(+0.00%) |
Aug 05, 2016 | 14.13 | 14.19 | 14.11 | 14.11 | 11,186 | -0.04(-0.28%) |
Aug 04, 2016 | 14.22 | 14.22 | 14.14 | 14.15 | 15,994 | +0.00(+0.00%) |
Aug 03, 2016 | 14.05 | 14.16 | 14.05 | 14.15 | 9,932 | +0.07(+0.50%) |
Aug 02, 2016 | 14.16 | 14.19 | 13.99 | 14.08 | 36,360 | -0.08(-0.56%) |
Aug 01, 2016 | 14.18 | 14.18 | 14.11 | 14.16 | 21,478 | +0.02(+0.14%) |
Jul 29, 2016 | 14.11 | 14.19 | 14.11 | 14.14 | 17,055 | +0.00(+0.00%) |
Jul 28, 2016 | 14.17 | 14.18 | 14.06 | 14.14 | 17,546 | +0.04(+0.28%) |
Jul 27, 2016 | 14.12 | 14.15 | 14.04 | 14.10 | 28,458 | +0.06(+0.43%) |
Jul 26, 2016 | 14.17 | 14.17 | 14.04 | 14.04 | 11,792 | -0.05(-0.35%) |
Jul 25, 2016 | 14.13 | 14.14 | 14.09 | 14.09 | 14,634 | +0.02(+0.14%) |
Jul 22, 2016 | 14.13 | 14.13 | 14.07 | 14.07 | 10,377 | -0.03(-0.21%) |
Jul 21, 2016 | 14.14 | 14.14 | 14.07 | 14.10 | 26,018 | +0.09(+0.64%) |
Jul 20, 2016 | 14.08 | 14.08 | 14.01 | 14.01 | 9,245 | -0.01(-0.07%) |
Jul 19, 2016 | 14.02 | 14.05 | 13.95 | 14.02 | 14,554 | +0.10(+0.72%) |
Jul 18, 2016 | 13.87 | 13.98 | 13.83 | 13.92 | 18,184 | +0.09(+0.65%) |
Jul 15, 2016 | 13.80 | 13.90 | 13.80 | 13.83 | 25,174 | +0.08(+0.58%) |
Jul 14, 2016 | 13.90 | 13.96 | 13.75 | 13.75 | 32,011 | -0.19(-1.36%) |
Jul 13, 2016 | 14.04 | 14.12 | 13.94 | 13.94 | 38,711 | -0.11(-0.78%) |
Jul 12, 2016 | 14.23 | 14.26 | 14.04 | 14.05 | 51,836 | -0.14(-0.99%) |
Jul 11, 2016 | 14.27 | 14.27 | 14.15 | 14.19 | 20,957 | +0.00(+0.01%) |
Jul 08, 2016 | 14.17 | 14.22 | 14.22 | 14.19 | 15,846 | -0.03(-0.21%) |
Jul 07, 2016 | 14.25 | 14.25 | 14.17 | 14.22 | 20,921 | +0.00(+0.00%) |
Jul 06, 2016 | 14.29 | 14.29 | 14.16 | 14.22 | 36,507 | +0.02(+0.14%) |
Jul 05, 2016 | 14.21 | 14.25 | 14.17 | 14.20 | 15,240 | +0.02(+0.14%) |
Jul 01, 2016 | 14.18 | 14.18 | 14.18 | 14.18 | 27,900 | +0.03(+0.22%) |
Jun 30, 2016 | 14.25 | 14.29 | 14.14 | 14.15 | 33,329 | -0.05(-0.36%) |
Jun 29, 2016 | 14.19 | 14.24 | 14.18 | 14.20 | 18,910 | +0.01(+0.07%) |
Jun 28, 2016 | 14.25 | 14.28 | 14.19 | 14.19 | 25,428 | -0.02(-0.14%) |
Jun 27, 2016 | 14.20 | 14.26 | 14.11 | 14.21 | 9,459 | +0.05(+0.35%) |
Jun 24, 2016 | 14.16 | 14.16 | 14.06 | 14.16 | 27,518 | +0.05(+0.38%) |
Jun 23, 2016 | 14.18 | 14.18 | 14.10 | 14.11 | 13,328 | -0.05(-0.38%) |
Jun 22, 2016 | 14.23 | 14.23 | 14.16 | 14.16 | 11,037 | +0.01(+0.07%) |
Jun 21, 2016 | 14.21 | 14.25 | 14.14 | 14.15 | 31,677 | -0.02(-0.14%) |
Jun 20, 2016 | 14.18 | 14.21 | 14.12 | 14.17 | 24,583 | -0.02(-0.14%) |
Jun 17, 2016 | 14.18 | 14.19 | 14.12 | 14.19 | 17,568 | +0.06(+0.42%) |
Jun 16, 2016 | 14.16 | 14.16 | 14.04 | 14.13 | 20,325 | +0.02(+0.14%) |
Jun 15, 2016 | 14.13 | 14.13 | 14.05 | 14.11 | 25,907 | +0.06(+0.43%) |
Jun 14, 2016 | 14.04 | 14.08 | 14.01 | 14.05 | 14,627 | +0.08(+0.57%) |
Jun 13, 2016 | 13.96 | 14.06 | 13.95 | 13.97 | 15,175 | -0.03(-0.21%) |
Jun 10, 2016 | 14.00 | 14.05 | 13.93 | 14.00 | 23,341 | +0.07(+0.50%) |
Jun 09, 2016 | 13.96 | 13.99 | 13.90 | 13.93 | 20,445 | -0.05(-0.36%) |
Jun 08, 2016 | 14.01 | 14.01 | 13.92 | 13.98 | 30,728 | +0.07(+0.50%) |
Jun 07, 2016 | 14.03 | 14.03 | 13.90 | 13.91 | 32,413 | -0.01(-0.07%) |
Jun 06, 2016 | 13.90 | 13.94 | 13.80 | 13.92 | 18,134 | +0.03(+0.22%) |
Jun 03, 2016 | 14.06 | 14.06 | 13.88 | 13.89 | 14,625 | -0.06(-0.43%) |
Jun 02, 2016 | 13.90 | 13.97 | 13.85 | 13.95 | 23,764 | +0.09(+0.65%) |
Jun 01, 2016 | 13.84 | 13.89 | 13.80 | 13.86 | 18,082 | +0.05(+0.36%) |
May 31, 2016 | 13.87 | 13.96 | 13.66 | 13.81 | 61,778 | -0.27(-1.92%) |
May 27, 2016 | 14.07 | 14.08 | 14.08 | 14.08 | 11,100 | +0.01(+0.07%) |
May 26, 2016 | 14.09 | 14.09 | 14.05 | 14.07 | 6,309 | -0.02(-0.14%) |
May 25, 2016 | 14.10 | 14.11 | 14.04 | 14.09 | 15,118 | +0.03(+0.21%) |
May 24, 2016 | 14.10 | 14.10 | 14.02 | 14.06 | 17,457 | +0.06(+0.43%) |
May 23, 2016 | 13.96 | 14.05 | 13.96 | 14.00 | 9,489 | +0.05(+0.36%) |
May 20, 2016 | 13.91 | 13.96 | 13.88 | 13.95 | 14,594 | +0.07(+0.50%) |
May 19, 2016 | 14.14 | 14.14 | 13.80 | 13.88 | 29,876 | -0.23(-1.63%) |
May 18, 2016 | 14.25 | 14.26 | 14.08 | 14.11 | 19,484 | -0.12(-0.84%) |
May 17, 2016 | 14.24 | 14.30 | 14.20 | 14.23 | 12,590 | -0.01(-0.09%) |
May 16, 2016 | 14.22 | 14.29 | 14.11 | 14.24 | 25,152 | +0.05(+0.37%) |
May 13, 2016 | 14.18 | 14.21 | 14.15 | 14.19 | 8,035 | +0.04(+0.31%) |
May 12, 2016 | 14.22 | 14.24 | 14.07 | 14.15 | 20,295 | -0.09(-0.66%) |
May 11, 2016 | 14.20 | 14.28 | 14.19 | 14.24 | 18,196 | +0.08(+0.56%) |
May 10, 2016 | 14.24 | 14.24 | 14.10 | 14.16 | 12,155 | -0.09(-0.63%) |
May 09, 2016 | 14.17 | 14.25 | 14.14 | 14.25 | 28,334 | +0.13(+0.92%) |
May 06, 2016 | 14.14 | 14.14 | 14.01 | 14.12 | 17,121 | +0.02(+0.14%) |
May 05, 2016 | 14.09 | 14.11 | 14.05 | 14.10 | 9,483 | +0.04(+0.28%) |
May 04, 2016 | 14.13 | 14.13 | 14.05 | 14.06 | 10,565 | +0.01(+0.07%) |
May 03, 2016 | 14.10 | 14.13 | 14.04 | 14.05 | 14,050 | -0.02(-0.14%) |
May 02, 2016 | 14.10 | 14.10 | 14.04 | 14.07 | 15,108 | -0.00(-0.03%) |
Apr 29, 2016 | 14.05 | 14.11 | 14.00 | 14.07 | 19,368 | +0.06(+0.46%) |
Apr 28, 2016 | 14.00 | 14.03 | 14.00 | 14.01 | 13,560 | +0.01(+0.07%) |
Apr 27, 2016 | 14.00 | 14.00 | 13.87 | 14.00 | 39,781 | +0.01(+0.07%) |
Apr 26, 2016 | 13.87 | 14.01 | 13.87 | 13.99 | 22,285 | +0.01(+0.07%) |
Apr 25, 2016 | 13.97 | 13.98 | 13.94 | 13.98 | 5,560 | +0.04(+0.29%) |
Apr 22, 2016 | 13.97 | 13.98 | 13.90 | 13.94 | 13,978 | +0.02(+0.11%) |
Apr 21, 2016 | 13.99 | 14.00 | 13.92 | 13.92 | 28,452 | -0.02(-0.11%) |
Apr 20, 2016 | 13.99 | 14.00 | 13.91 | 13.94 | 29,248 | -0.02(-0.14%) |
Apr 19, 2016 | 14.25 | 14.26 | 13.89 | 13.96 | 56,065 | -0.26(-1.83%) |
Apr 18, 2016 | 14.18 | 14.26 | 14.07 | 14.22 | 23,585 | +0.09(+0.64%) |
Apr 15, 2016 | 14.19 | 14.19 | 14.04 | 14.13 | 28,617 | +0.03(+0.21%) |
Apr 14, 2016 | 14.10 | 14.14 | 14.02 | 14.10 | 27,295 | +0.00(+0.00%) |
Apr 13, 2016 | 14.38 | 14.38 | 13.91 | 14.10 | 42,144 | -0.19(-1.33%) |
Apr 12, 2016 | 14.37 | 14.37 | 14.15 | 14.29 | 12,133 | +0.02(+0.14%) |
Apr 11, 2016 | 14.33 | 14.45 | 14.26 | 14.27 | 25,771 | +0.02(+0.14%) |
Apr 08, 2016 | 14.44 | 14.44 | 14.23 | 14.25 | 23,001 | -0.05(-0.35%) |
Apr 07, 2016 | 14.82 | 14.82 | 14.18 | 14.30 | 42,642 | -0.52(-3.51%) |
Apr 06, 2016 | 14.75 | 14.84 | 14.64 | 14.82 | 23,899 | +0.16(+1.09%) |
Apr 05, 2016 | 14.62 | 14.70 | 14.54 | 14.66 | 14,824 | +0.17(+1.15%) |
Apr 04, 2016 | 14.51 | 14.62 | 14.49 | 14.49 | 14,815 | +0.03(+0.23%) |
Apr 01, 2016 | 14.56 | 14.70 | 14.40 | 14.46 | 9,995 | +0.01(+0.07%) |
Mar 31, 2016 | 14.44 | 14.65 | 14.22 | 14.45 | 8,753 | +0.08(+0.56%) |
Mar 30, 2016 | 14.25 | 14.37 | 14.22 | 14.37 | 12,463 | +0.20(+1.41%) |
Mar 29, 2016 | 14.18 | 14.21 | 14.17 | 14.17 | 3,684 | +0.00(+0.00%) |
Mar 28, 2016 | 14.24 | 14.25 | 14.12 | 14.17 | 7,356 | -0.01(-0.07%) |
Mar 24, 2016 | 14.27 | 14.18 | 14.18 | 14.18 | 9,800 | -0.07(-0.49%) |
Mar 23, 2016 | 14.23 | 14.26 | 14.13 | 14.25 | 14,936 | +0.06(+0.43%) |
Mar 22, 2016 | 14.00 | 14.21 | 13.99 | 14.19 | 15,485 | +0.19(+1.35%) |
Mar 21, 2016 | 14.01 | 14.10 | 14.00 | 14.00 | 8,606 | -0.01(-0.07%) |
Mar 18, 2016 | 14.04 | 14.10 | 13.88 | 14.01 | 20,881 | +0.00(+0.00%) |
Mar 17, 2016 | 14.09 | 14.10 | 14.00 | 14.01 | 17,386 | -0.07(-0.50%) |
Mar 16, 2016 | 14.12 | 14.12 | 13.97 | 14.08 | 10,863 | +0.03(+0.21%) |
Mar 15, 2016 | 14.19 | 14.19 | 14.05 | 14.05 | 9,760 | -0.08(-0.57%) |
Mar 14, 2016 | 14.08 | 14.13 | 14.06 | 14.13 | 21,642 | +0.02(+0.14%) |
Mar 11, 2016 | 14.33 | 14.34 | 14.11 | 14.11 | 21,004 | -0.11(-0.77%) |
Mar 10, 2016 | 14.32 | 14.35 | 14.22 | 14.22 | 9,291 | -0.07(-0.49%) |
Mar 09, 2016 | 14.26 | 14.32 | 14.23 | 14.29 | 18,634 | -0.06(-0.42%) |
Mar 08, 2016 | 14.46 | 14.49 | 14.30 | 14.35 | 36,162 | +0.00(+0.00%) |
Mar 07, 2016 | 14.53 | 14.53 | 14.33 | 14.35 | 30,402 | -0.12(-0.83%) |
Mar 04, 2016 | 14.45 | 14.51 | 14.39 | 14.47 | 27,101 | -0.03(-0.21%) |
Mar 03, 2016 | 14.45 | 14.50 | 14.32 | 14.50 | 33,354 | +0.09(+0.62%) |
Mar 02, 2016 | 14.49 | 14.49 | 14.26 | 14.41 | 15,227 | -0.07(-0.48%) |
Mar 01, 2016 | 14.38 | 14.78 | 14.32 | 14.48 | 57,582 | +0.21(+1.47%) |
Feb 29, 2016 | 14.19 | 14.35 | 14.19 | 14.27 | 8,389 | +0.09(+0.63%) |
Feb 26, 2016 | 14.29 | 14.35 | 14.09 | 14.18 | 18,752 | -0.04(-0.28%) |
Feb 25, 2016 | 14.29 | 14.35 | 14.21 | 14.22 | 18,427 | +0.02(+0.14%) |
Feb 24, 2016 | 14.09 | 14.21 | 14.05 | 14.20 | 15,974 | +0.22(+1.57%) |
Feb 23, 2016 | 13.78 | 14.03 | 13.77 | 13.98 | 25,657 | +0.31(+2.27%) |
Feb 22, 2016 | 13.84 | 13.91 | 13.67 | 13.67 | 14,162 | -0.13(-0.94%) |
Feb 19, 2016 | 13.75 | 13.90 | 13.68 | 13.80 | 19,187 | +0.05(+0.36%) |
Feb 18, 2016 | 13.78 | 13.78 | 13.70 | 13.75 | 18,052 | +0.02(+0.15%) |
Feb 17, 2016 | 13.62 | 13.84 | 13.62 | 13.73 | 19,521 | +0.04(+0.29%) |
Feb 16, 2016 | 13.86 | 13.86 | 13.64 | 13.69 | 13,926 | -0.08(-0.58%) |
Feb 12, 2016 | 14.02 | 13.77 | 13.77 | 13.77 | 28,400 | -0.16(-1.15%) |
Feb 11, 2016 | 13.96 | 14.02 | 13.82 | 13.93 | 17,987 | -0.03(-0.21%) |
Feb 10, 2016 | 13.90 | 14.07 | 13.87 | 13.96 | 16,367 | +0.16(+1.16%) |
Feb 09, 2016 | 13.92 | 14.20 | 13.76 | 13.80 | 71,881 | -0.08(-0.58%) |
Feb 08, 2016 | 13.67 | 13.95 | 13.67 | 13.88 | 30,980 | +0.15(+1.09%) |
Feb 05, 2016 | 13.69 | 13.91 | 13.64 | 13.73 | 38,041 | +0.11(+0.81%) |
Feb 04, 2016 | 13.67 | 13.70 | 13.58 | 13.62 | 19,858 | +0.00(+0.04%) |
Feb 03, 2016 | 13.59 | 13.70 | 13.50 | 13.62 | 24,676 | +0.09(+0.63%) |
Feb 02, 2016 | 13.43 | 13.91 | 13.43 | 13.53 | 45,082 | +0.10(+0.74%) |
Feb 01, 2016 | 13.38 | 13.45 | 13.35 | 13.43 | 16,766 | +0.02(+0.15%) |
Jan 29, 2016 | 13.38 | 13.43 | 13.35 | 13.41 | 14,318 | +0.06(+0.45%) |
Jan 28, 2016 | 13.30 | 13.35 | 13.29 | 13.35 | 14,729 | +0.11(+0.83%) |
Jan 27, 2016 | 13.34 | 13.40 | 13.24 | 13.24 | 25,828 | -0.16(-1.19%) |
Jan 26, 2016 | 13.38 | 13.43 | 13.24 | 13.40 | 27,915 | +0.02(+0.15%) |
Jan 25, 2016 | 13.37 | 13.39 | 13.34 | 13.38 | 13,948 | +0.05(+0.38%) |
Jan 22, 2016 | 13.37 | 13.38 | 13.33 | 13.33 | 9,436 | +0.01(+0.08%) |
Jan 21, 2016 | 13.31 | 13.40 | 13.21 | 13.32 | 38,360 | +0.08(+0.60%) |
Jan 20, 2016 | 13.30 | 13.34 | 13.18 | 13.24 | 14,093 | -0.03(-0.23%) |
Jan 19, 2016 | 13.34 | 13.41 | 13.27 | 13.27 | 30,440 | +0.00(+0.00%) |
Jan 15, 2016 | 13.34 | 13.27 | 13.27 | 13.27 | 14,600 | -0.03(-0.23%) |
Jan 14, 2016 | 13.30 | 13.31 | 13.22 | 13.30 | 30,466 | +0.09(+0.68%) |
Jan 13, 2016 | 13.37 | 13.37 | 13.21 | 13.21 | 13,105 | -0.12(-0.90%) |
Jan 12, 2016 | 13.35 | 13.37 | 13.26 | 13.33 | 8,740 | -0.03(-0.22%) |
Jan 11, 2016 | 13.45 | 13.45 | 13.36 | 13.36 | 16,123 | -0.04(-0.30%) |
Jan 08, 2016 | 13.45 | 13.49 | 13.40 | 13.40 | 15,846 | +0.02(+0.15%) |
Jan 07, 2016 | 13.48 | 13.50 | 13.37 | 13.38 | 15,652 | -0.03(-0.22%) |
Jan 06, 2016 | 13.47 | 13.48 | 13.35 | 13.41 | 17,431 | +0.05(+0.37%) |
Jan 05, 2016 | 13.34 | 13.40 | 13.29 | 13.36 | 13,500 | +0.07(+0.53%) |
Jan 04, 2016 | 13.40 | 13.41 | 13.25 | 13.29 | 16,154 | -0.04(-0.30%) |
Dec 31, 2015 | 13.41 | 13.33 | 13.33 | 13.33 | 17,700 | -0.08(-0.60%) |
Dec 30, 2015 | 13.29 | 13.47 | 13.29 | 13.41 | 28,979 | +0.12(+0.90%) |
Dec 29, 2015 | 13.41 | 13.41 | 13.28 | 13.29 | 11,865 | -0.12(-0.89%) |
Dec 28, 2015 | 13.32 | 13.54 | 13.32 | 13.41 | 17,136 | +0.09(+0.68%) |
Dec 24, 2015 | 13.31 | 13.32 | 13.32 | 13.32 | 5,000 | +0.02(+0.15%) |
Dec 23, 2015 | 13.25 | 13.33 | 13.25 | 13.30 | 16,380 | +0.07(+0.53%) |
Dec 22, 2015 | 13.17 | 13.23 | 13.17 | 13.23 | 18,449 | +0.06(+0.46%) |
Dec 21, 2015 | 13.12 | 13.19 | 13.09 | 13.17 | 18,749 | +0.14(+1.07%) |
Dec 18, 2015 | 13.21 | 13.22 | 13.03 | 13.03 | 23,511 | -0.09(-0.69%) |
Dec 17, 2015 | 13.01 | 13.18 | 13.01 | 13.12 | 17,513 | +0.05(+0.38%) |
Dec 16, 2015 | 12.92 | 13.17 | 12.79 | 13.07 | 41,962 | +0.22(+1.71%) |
Dec 15, 2015 | 12.75 | 12.90 | 12.75 | 12.85 | 23,679 | +0.04(+0.31%) |
Dec 14, 2015 | 12.90 | 12.91 | 12.75 | 12.81 | 20,305 | -0.05(-0.39%) |
Dec 11, 2015 | 12.90 | 13.31 | 12.85 | 12.86 | 53,474 | +0.04(+0.31%) |
Dec 10, 2015 | 12.81 | 12.88 | 12.62 | 12.82 | 25,216 | +0.00(+0.00%) |
Dec 09, 2015 | 12.89 | 12.91 | 12.81 | 12.82 | 21,589 | -0.14(-1.08%) |
Dec 08, 2015 | 12.83 | 12.97 | 12.80 | 12.96 | 37,130 | +0.03(+0.23%) |
Dec 07, 2015 | 12.85 | 12.95 | 12.85 | 12.93 | 11,801 | +0.12(+0.94%) |
Dec 04, 2015 | 12.91 | 13.00 | 12.80 | 12.81 | 30,880 | -0.02(-0.16%) |
Dec 03, 2015 | 13.06 | 13.06 | 12.81 | 12.83 | 23,340 | -0.23(-1.76%) |
Dec 02, 2015 | 13.00 | 13.07 | 12.95 | 13.06 | 13,096 | +0.14(+1.08%) |
Dec 01, 2015 | 13.05 | 13.10 | 12.92 | 12.92 | 26,494 | +0.02(+0.16%) |
Nov 30, 2015 | 13.04 | 13.04 | 12.89 | 12.90 | 25,069 | -0.06(-0.46%) |
Nov 27, 2015 | 13.05 | 13.07 | 12.96 | 12.96 | 4,765 | -0.04(-0.31%) |
Nov 25, 2015 | 13.06 | 13.00 | 13.00 | 13.00 | 9,000 | -0.04(-0.31%) |
Nov 24, 2015 | 12.99 | 13.04 | 12.89 | 13.04 | 24,163 | +0.05(+0.38%) |
Nov 23, 2015 | 12.97 | 13.08 | 12.91 | 12.99 | 21,932 | +0.06(+0.46%) |
Nov 20, 2015 | 13.00 | 13.09 | 12.93 | 12.93 | 18,426 | -0.05(-0.39%) |
Nov 19, 2015 | 13.03 | 13.09 | 12.98 | 12.98 | 15,374 | +0.01(+0.08%) |
Nov 18, 2015 | 13.14 | 13.14 | 12.97 | 12.97 | 16,050 | -0.11(-0.84%) |
Nov 17, 2015 | 13.20 | 13.20 | 13.05 | 13.08 | 9,492 | -0.11(-0.83%) |
Nov 16, 2015 | 13.17 | 13.19 | 13.14 | 13.19 | 9,283 | +0.08(+0.61%) |
Nov 13, 2015 | 13.20 | 13.20 | 13.02 | 13.11 | 8,594 | -0.05(-0.38%) |
Nov 12, 2015 | 13.16 | 13.20 | 13.14 | 13.16 | 3,645 | +0.05(+0.38%) |
Nov 11, 2015 | 13.03 | 13.14 | 13.03 | 13.11 | 7,138 | +0.11(+0.85%) |
Nov 10, 2015 | 12.98 | 13.01 | 12.88 | 13.00 | 11,733 | -0.05(-0.38%) |
Nov 09, 2015 | 13.22 | 13.22 | 12.94 | 13.05 | 24,198 | -0.15(-1.14%) |
Nov 06, 2015 | 13.42 | 13.42 | 13.19 | 13.20 | 14,194 | -0.19(-1.42%) |
Nov 05, 2015 | 13.53 | 13.53 | 13.39 | 13.39 | 6,671 | -0.08(-0.59%) |
Nov 04, 2015 | 13.55 | 13.55 | 13.44 | 13.47 | 15,668 | -0.02(-0.15%) |
Nov 03, 2015 | 13.47 | 13.49 | 13.41 | 13.49 | 12,957 | +0.10(+0.75%) |
Nov 02, 2015 | 13.38 | 13.40 | 13.34 | 13.39 | 12,059 | +0.13(+0.98%) |
Oct 30, 2015 | 13.40 | 13.42 | 13.25 | 13.26 | 17,398 | -0.09(-0.67%) |
Oct 29, 2015 | 13.37 | 13.39 | 13.30 | 13.35 | 20,399 | +0.02(+0.15%) |
Oct 28, 2015 | 13.24 | 13.28 | 13.21 | 13.33 | 22,649 | +0.15(+1.14%) |
Oct 27, 2015 | 13.20 | 13.26 | 13.17 | 13.18 | 7,026 | +0.01(+0.08%) |
Oct 26, 2015 | 13.07 | 13.27 | 13.07 | 13.17 | 13,603 | +0.18(+1.39%) |
Oct 23, 2015 | 13.26 | 13.31 | 12.98 | 12.99 | 12,416 | -0.17(-1.29%) |
Oct 22, 2015 | 13.04 | 13.33 | 13.02 | 13.16 | 27,109 | +0.17(+1.31%) |
Oct 21, 2015 | 12.95 | 13.14 | 12.95 | 12.99 | 19,963 | +0.05(+0.39%) |
Oct 20, 2015 | 12.99 | 13.03 | 12.90 | 12.94 | 10,894 | +0.01(+0.08%) |
Oct 19, 2015 | 13.02 | 13.13 | 12.93 | 12.93 | 10,623 | -0.04(-0.31%) |
Oct 16, 2015 | 12.97 | 13.01 | 12.92 | 12.97 | 11,452 | +0.02(+0.15%) |
Oct 15, 2015 | 13.00 | 13.02 | 12.86 | 12.95 | 26,634 | -0.03(-0.23%) |
Oct 14, 2015 | 12.91 | 12.99 | 12.87 | 12.98 | 6,382 | +0.12(+0.93%) |
Oct 13, 2015 | 12.95 | 12.98 | 12.86 | 12.86 | 17,388 | -0.11(-0.85%) |
Oct 12, 2015 | 12.99 | 12.99 | 12.83 | 12.97 | 10,902 | +0.00(+0.00%) |
Oct 09, 2015 | 12.92 | 12.97 | 12.92 | 12.97 | 6,047 | +0.07(+0.54%) |
Oct 08, 2015 | 12.88 | 12.94 | 12.81 | 12.90 | 9,085 | +0.02(+0.16%) |
Oct 07, 2015 | 13.04 | 13.14 | 12.87 | 12.88 | 31,813 | -0.08(-0.59%) |
Oct 06, 2015 | 13.09 | 13.18 | 12.94 | 12.96 | 34,094 | -0.06(-0.48%) |
Oct 05, 2015 | 13.02 | 13.06 | 12.94 | 13.02 | 12,906 | -0.01(-0.08%) |
Oct 02, 2015 | 13.02 | 13.02 | 12.95 | 13.03 | 2,584 | +0.10(+0.77%) |