Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.05 | 13.07 | 12.96 | 13.02 | 9,707 | -0.10(-0.72%) |
Sep 29, 2016 | 13.07 | 13.14 | 13.04 | 13.12 | 15,283 | -0.04(-0.34%) |
Sep 28, 2016 | 13.15 | 13.17 | 13.06 | 13.16 | 22,140 | +0.01(+0.08%) |
Sep 27, 2016 | 13.21 | 13.24 | 13.07 | 13.15 | 20,666 | +0.00(+0.00%) |
Sep 26, 2016 | 13.09 | 13.21 | 13.03 | 13.15 | 14,259 | -0.02(-0.15%) |
Sep 23, 2016 | 13.08 | 13.26 | 13.07 | 13.17 | 11,379 | +0.06(+0.46%) |
Sep 22, 2016 | 13.38 | 13.38 | 13.09 | 13.11 | 6,649 | +0.00(+0.00%) |
Sep 21, 2016 | 13.11 | 13.27 | 13.07 | 13.11 | 5,980 | -0.04(-0.30%) |
Sep 20, 2016 | 13.23 | 13.23 | 13.03 | 13.15 | 7,771 | +0.07(+0.54%) |
Sep 19, 2016 | 13.19 | 13.19 | 13.02 | 13.08 | 19,927 | -0.05(-0.38%) |
Sep 16, 2016 | 13.25 | 13.25 | 12.97 | 13.13 | 21,753 | +0.02(+0.13%) |
Sep 15, 2016 | 13.06 | 13.20 | 12.93 | 13.11 | 11,306 | -0.05(-0.36%) |
Sep 14, 2016 | 13.05 | 13.16 | 12.99 | 13.16 | 5,610 | +0.06(+0.46%) |
Sep 13, 2016 | 12.98 | 13.10 | 12.98 | 13.10 | 9,574 | +0.08(+0.61%) |
Sep 12, 2016 | 13.04 | 13.54 | 12.99 | 13.02 | 8,974 | -0.02(-0.15%) |
Sep 09, 2016 | 13.25 | 13.32 | 13.00 | 13.04 | 14,402 | -0.25(-1.88%) |
Sep 08, 2016 | 13.33 | 13.33 | 13.27 | 13.29 | 25,393 | +0.02(+0.15%) |
Sep 07, 2016 | 13.34 | 13.34 | 13.24 | 13.27 | 9,966 | +0.00(+0.00%) |
Sep 06, 2016 | 13.27 | 13.46 | 13.26 | 13.27 | 22,704 | -0.05(-0.38%) |
Sep 02, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 15,600 | -0.01(-0.08%) |
Sep 01, 2016 | 13.31 | 13.38 | 13.25 | 13.33 | 28,586 | +0.00(+0.00%) |
Aug 31, 2016 | 13.40 | 13.47 | 13.25 | 13.33 | 20,675 | -0.07(-0.52%) |
Aug 30, 2016 | 13.45 | 13.45 | 13.35 | 13.40 | 25,677 | +0.05(+0.37%) |
Aug 29, 2016 | 13.60 | 13.60 | 13.34 | 13.35 | 57,757 | -0.26(-1.91%) |
Aug 26, 2016 | 13.80 | 13.80 | 13.60 | 13.61 | 7,463 | -0.04(-0.29%) |
Aug 25, 2016 | 13.71 | 13.77 | 13.65 | 13.65 | 5,839 | -0.10(-0.73%) |
Aug 24, 2016 | 13.65 | 13.80 | 13.65 | 13.75 | 8,409 | +0.04(+0.29%) |
Aug 23, 2016 | 13.89 | 13.89 | 13.56 | 13.71 | 4,656 | -0.03(-0.23%) |
Aug 22, 2016 | 13.85 | 13.85 | 13.66 | 13.74 | 5,998 | +0.01(+0.08%) |
Aug 19, 2016 | 13.91 | 13.91 | 13.70 | 13.73 | 14,417 | -0.12(-0.87%) |
Aug 18, 2016 | 14.00 | 14.03 | 13.71 | 13.85 | 16,469 | -0.23(-1.63%) |
Aug 17, 2016 | 14.08 | 14.13 | 13.70 | 14.08 | 24,125 | +0.13(+0.91%) |
Aug 16, 2016 | 14.16 | 14.16 | 13.93 | 13.95 | 5,428 | -0.26(-1.81%) |
Aug 15, 2016 | 14.26 | 14.26 | 14.13 | 14.21 | 9,125 | +0.07(+0.50%) |
Aug 12, 2016 | 14.05 | 14.27 | 13.99 | 14.14 | 9,043 | +0.09(+0.64%) |
Aug 11, 2016 | 14.10 | 14.13 | 13.90 | 14.05 | 5,481 | +0.06(+0.43%) |
Aug 10, 2016 | 14.10 | 14.10 | 13.98 | 13.99 | 4,088 | +0.00(+0.00%) |
Aug 09, 2016 | 14.10 | 14.10 | 13.99 | 13.99 | 2,706 | -0.04(-0.29%) |
Aug 08, 2016 | 13.95 | 14.11 | 13.95 | 14.03 | 2,677 | -0.05(-0.36%) |
Aug 05, 2016 | 14.11 | 14.18 | 14.05 | 14.08 | 6,458 | -0.04(-0.28%) |
Aug 04, 2016 | 14.05 | 14.27 | 14.02 | 14.12 | 8,407 | +0.12(+0.85%) |
Aug 03, 2016 | 14.05 | 14.05 | 13.75 | 14.00 | 4,944 | -0.03(-0.19%) |
Aug 02, 2016 | 14.05 | 14.05 | 13.87 | 14.03 | 2,300 | -0.02(-0.16%) |
Aug 01, 2016 | 14.05 | 14.05 | 14.03 | 14.05 | 2,990 | +0.05(+0.36%) |
Jul 29, 2016 | 14.00 | 14.00 | 13.88 | 14.00 | 3,299 | +0.01(+0.07%) |
Jul 28, 2016 | 13.92 | 13.99 | 13.92 | 13.99 | 3,665 | +0.15(+1.08%) |
Jul 27, 2016 | 13.98 | 13.98 | 13.84 | 13.84 | 6,677 | +0.02(+0.14%) |
Jul 26, 2016 | 13.84 | 13.84 | 13.69 | 13.82 | 5,387 | +0.06(+0.44%) |
Jul 25, 2016 | 13.74 | 13.79 | 13.66 | 13.76 | 5,939 | +0.02(+0.15%) |
Jul 22, 2016 | 13.73 | 13.74 | 13.44 | 13.74 | 9,310 | +0.13(+0.96%) |
Jul 21, 2016 | 13.64 | 13.64 | 13.51 | 13.61 | 7,018 | -0.04(-0.29%) |
Jul 20, 2016 | 13.49 | 13.65 | 13.37 | 13.65 | 6,489 | +0.22(+1.64%) |
Jul 19, 2016 | 13.43 | 13.45 | 13.41 | 13.43 | 3,122 | +0.06(+0.45%) |
Jul 18, 2016 | 13.33 | 13.42 | 13.30 | 13.37 | 17,788 | +0.07(+0.53%) |
Jul 15, 2016 | 13.35 | 13.55 | 13.24 | 13.30 | 7,343 | -0.04(-0.30%) |
Jul 14, 2016 | 13.40 | 13.54 | 13.34 | 13.34 | 15,764 | -0.06(-0.45%) |
Jul 13, 2016 | 13.60 | 13.60 | 13.40 | 13.40 | 33,440 | -0.11(-0.81%) |
Jul 12, 2016 | 13.70 | 13.73 | 13.46 | 13.51 | 11,817 | -0.06(-0.45%) |
Jul 11, 2016 | 13.54 | 13.66 | 13.54 | 13.57 | 4,844 | +0.06(+0.44%) |
Jul 08, 2016 | 13.45 | 13.64 | 13.50 | 13.51 | 5,322 | +0.01(+0.07%) |
Jul 07, 2016 | 13.65 | 13.73 | 13.49 | 13.50 | 4,066 | -0.06(-0.44%) |
Jul 06, 2016 | 13.66 | 13.75 | 13.45 | 13.56 | 12,650 | +0.01(+0.07%) |
Jul 05, 2016 | 13.58 | 13.63 | 13.55 | 13.55 | 10,535 | -0.06(-0.41%) |
Jul 01, 2016 | 13.65 | 13.61 | 13.61 | 13.61 | 8,200 | +0.06(+0.41%) |
Jun 30, 2016 | 13.82 | 13.82 | 13.55 | 13.55 | 6,807 | +0.00(+0.00%) |
Jun 29, 2016 | 13.55 | 13.60 | 13.44 | 13.55 | 5,198 | +0.02(+0.15%) |
Jun 28, 2016 | 13.82 | 13.82 | 13.40 | 13.53 | 6,640 | +0.05(+0.34%) |
Jun 27, 2016 | 13.64 | 13.64 | 13.43 | 13.48 | 2,300 | -0.05(-0.34%) |
Jun 24, 2016 | 13.36 | 13.57 | 13.28 | 13.53 | 4,105 | +0.17(+1.27%) |
Jun 23, 2016 | 13.44 | 13.53 | 13.33 | 13.36 | 5,289 | -0.15(-1.11%) |
Jun 22, 2016 | 13.58 | 13.67 | 13.44 | 13.51 | 15,707 | +0.09(+0.67%) |
Jun 21, 2016 | 13.81 | 13.81 | 13.42 | 13.42 | 1,617 | -0.23(-1.70%) |
Jun 20, 2016 | 13.60 | 13.71 | 13.58 | 13.65 | 3,229 | -0.02(-0.13%) |
Jun 17, 2016 | 13.59 | 13.68 | 13.54 | 13.67 | 1,849 | +0.19(+1.39%) |
Jun 16, 2016 | 13.70 | 13.70 | 13.47 | 13.48 | 6,689 | -0.10(-0.72%) |
Jun 15, 2016 | 13.98 | 13.98 | 13.41 | 13.58 | 5,491 | +0.02(+0.15%) |
Jun 14, 2016 | 13.53 | 13.56 | 13.43 | 13.56 | 10,950 | +0.14(+1.04%) |
Jun 13, 2016 | 13.48 | 13.48 | 13.37 | 13.42 | 10,168 | -0.06(-0.45%) |
Jun 10, 2016 | 13.51 | 13.51 | 13.41 | 13.48 | 11,469 | -0.02(-0.15%) |
Jun 09, 2016 | 13.61 | 13.61 | 13.47 | 13.50 | 14,490 | -0.07(-0.52%) |
Jun 08, 2016 | 13.45 | 13.58 | 13.40 | 13.57 | 18,919 | +0.12(+0.89%) |
Jun 07, 2016 | 13.60 | 13.60 | 13.43 | 13.45 | 7,500 | +0.00(+0.00%) |
Jun 06, 2016 | 13.48 | 13.52 | 13.44 | 13.45 | 13,478 | -0.03(-0.22%) |
Jun 03, 2016 | 13.50 | 13.58 | 13.47 | 13.48 | 12,740 | -0.06(-0.44%) |
Jun 02, 2016 | 13.54 | 13.61 | 13.49 | 13.54 | 9,770 | +0.02(+0.15%) |
Jun 01, 2016 | 13.55 | 13.64 | 13.51 | 13.52 | 7,993 | -0.03(-0.22%) |
May 31, 2016 | 13.63 | 13.63 | 13.55 | 13.55 | 9,300 | -0.18(-1.35%) |
May 27, 2016 | 13.86 | 13.73 | 13.73 | 13.73 | 5,100 | -0.21(-1.49%) |
May 26, 2016 | 14.00 | 14.00 | 13.94 | 13.94 | 1,095 | -0.02(-0.13%) |
May 25, 2016 | 14.15 | 14.15 | 13.93 | 13.96 | 3,726 | +0.18(+1.31%) |
May 24, 2016 | 13.67 | 13.87 | 13.67 | 13.78 | 6,793 | -0.01(-0.07%) |
May 23, 2016 | 14.01 | 14.01 | 13.50 | 13.79 | 4,567 | +0.24(+1.77%) |
May 20, 2016 | 13.58 | 13.62 | 13.38 | 13.55 | 7,398 | -0.01(-0.07%) |
May 19, 2016 | 14.07 | 14.07 | 13.51 | 13.56 | 18,842 | -0.44(-3.14%) |
May 18, 2016 | 14.16 | 14.16 | 13.82 | 14.00 | 10,308 | -0.09(-0.64%) |
May 17, 2016 | 14.02 | 14.09 | 13.78 | 14.09 | 11,416 | +0.14(+0.98%) |
May 16, 2016 | 13.95 | 13.96 | 13.82 | 13.95 | 6,374 | -0.01(-0.04%) |
May 13, 2016 | 13.90 | 13.96 | 13.74 | 13.96 | 4,614 | +0.14(+1.01%) |
May 12, 2016 | 13.99 | 13.99 | 13.74 | 13.82 | 6,213 | +0.12(+0.88%) |
May 11, 2016 | 13.68 | 13.83 | 13.68 | 13.70 | 5,404 | +0.09(+0.66%) |
May 10, 2016 | 13.59 | 13.82 | 13.56 | 13.61 | 3,705 | -0.06(-0.44%) |
May 09, 2016 | 13.68 | 13.68 | 13.54 | 13.67 | 10,681 | +0.06(+0.44%) |
May 06, 2016 | 13.47 | 13.63 | 13.31 | 13.61 | 13,271 | +0.11(+0.81%) |
May 05, 2016 | 13.60 | 13.80 | 13.50 | 13.50 | 4,901 | -0.10(-0.74%) |
May 04, 2016 | 13.60 | 13.70 | 13.60 | 13.60 | 5,953 | -0.03(-0.22%) |
May 03, 2016 | 13.79 | 13.79 | 13.63 | 13.63 | 3,989 | +0.03(+0.22%) |
May 02, 2016 | 13.60 | 13.73 | 13.60 | 13.60 | 5,048 | +0.01(+0.07%) |
Apr 29, 2016 | 13.63 | 13.63 | 13.49 | 13.59 | 9,493 | +0.03(+0.22%) |
Apr 28, 2016 | 13.65 | 13.74 | 13.56 | 13.56 | 3,232 | -0.08(-0.58%) |
Apr 27, 2016 | 13.65 | 13.69 | 13.52 | 13.64 | 9,996 | +0.09(+0.65%) |
Apr 26, 2016 | 13.55 | 13.62 | 13.50 | 13.55 | 4,197 | +0.03(+0.22%) |
Apr 25, 2016 | 13.52 | 13.65 | 13.49 | 13.52 | 3,847 | -0.03(-0.22%) |
Apr 22, 2016 | 13.71 | 13.75 | 13.50 | 13.55 | 4,604 | -0.11(-0.81%) |
Apr 21, 2016 | 13.75 | 13.75 | 13.59 | 13.66 | 8,246 | -0.01(-0.07%) |
Apr 20, 2016 | 13.50 | 13.69 | 13.50 | 13.67 | 2,559 | +0.03(+0.22%) |
Apr 19, 2016 | 13.43 | 13.64 | 13.43 | 13.64 | 3,629 | +0.09(+0.66%) |
Apr 18, 2016 | 13.39 | 13.60 | 13.34 | 13.55 | 14,852 | +0.05(+0.37%) |
Apr 15, 2016 | 13.51 | 13.51 | 13.33 | 13.50 | 14,314 | -0.12(-0.88%) |
Apr 14, 2016 | 13.70 | 13.82 | 13.62 | 13.62 | 7,756 | -0.08(-0.58%) |
Apr 13, 2016 | 13.78 | 13.81 | 13.43 | 13.70 | 14,454 | +0.00(+0.00%) |
Apr 12, 2016 | 13.58 | 13.85 | 13.58 | 13.70 | 7,142 | +0.20(+1.48%) |
Apr 11, 2016 | 13.59 | 13.87 | 13.33 | 13.50 | 16,771 | +0.02(+0.15%) |
Apr 08, 2016 | 13.63 | 13.96 | 13.43 | 13.48 | 9,637 | +0.06(+0.45%) |
Apr 07, 2016 | 13.46 | 13.46 | 13.42 | 13.42 | 1,201 | -0.11(-0.81%) |
Apr 06, 2016 | 13.48 | 13.53 | 13.37 | 13.53 | 7,271 | +0.16(+1.20%) |
Apr 05, 2016 | 13.28 | 13.42 | 13.17 | 13.37 | 5,068 | +0.19(+1.44%) |
Apr 04, 2016 | 13.27 | 13.27 | 13.16 | 13.18 | 5,177 | +0.02(+0.15%) |
Apr 01, 2016 | 13.35 | 13.35 | 13.14 | 13.16 | 6,980 | -0.09(-0.68%) |
Mar 31, 2016 | 13.44 | 13.44 | 13.24 | 13.25 | 3,886 | -0.16(-1.19%) |
Mar 30, 2016 | 13.42 | 13.44 | 13.34 | 13.41 | 14,831 | -0.06(-0.45%) |
Mar 29, 2016 | 13.41 | 13.47 | 13.22 | 13.47 | 17,482 | +0.17(+1.28%) |
Mar 28, 2016 | 13.48 | 13.48 | 13.21 | 13.30 | 8,731 | -0.05(-0.37%) |
Mar 24, 2016 | 13.30 | 13.35 | 13.35 | 13.35 | 13,200 | +0.14(+1.06%) |
Mar 23, 2016 | 13.09 | 13.21 | 13.08 | 13.21 | 3,567 | +0.14(+1.04%) |
Mar 22, 2016 | 13.09 | 13.21 | 13.07 | 13.07 | 5,117 | -0.11(-0.83%) |
Mar 21, 2016 | 13.02 | 13.18 | 13.02 | 13.18 | 5,554 | +0.17(+1.33%) |
Mar 18, 2016 | 13.06 | 13.26 | 13.01 | 13.01 | 4,891 | -0.05(-0.38%) |
Mar 17, 2016 | 13.11 | 13.20 | 13.05 | 13.06 | 4,060 | +0.01(+0.08%) |
Mar 16, 2016 | 13.16 | 13.16 | 13.05 | 13.05 | 8,792 | -0.05(-0.38%) |
Mar 15, 2016 | 13.25 | 13.25 | 13.10 | 13.10 | 9,631 | -0.10(-0.76%) |
Mar 14, 2016 | 13.15 | 13.25 | 13.15 | 13.20 | 9,183 | +0.00(+0.00%) |
Mar 11, 2016 | 13.19 | 13.29 | 13.13 | 13.20 | 7,339 | +0.02(+0.15%) |
Mar 10, 2016 | 13.19 | 13.20 | 13.11 | 13.18 | 14,376 | +0.09(+0.69%) |
Mar 09, 2016 | 13.05 | 13.11 | 13.03 | 13.09 | 6,388 | -0.07(-0.53%) |
Mar 08, 2016 | 13.01 | 13.20 | 13.01 | 13.16 | 3,818 | +0.15(+1.15%) |
Mar 07, 2016 | 13.10 | 13.15 | 13.01 | 13.01 | 6,995 | -0.13(-0.99%) |
Mar 04, 2016 | 13.10 | 13.15 | 13.07 | 13.14 | 11,652 | +0.12(+0.92%) |
Mar 03, 2016 | 13.05 | 13.05 | 13.01 | 13.02 | 21,565 | +0.01(+0.08%) |
Mar 02, 2016 | 13.11 | 13.11 | 13.01 | 13.01 | 6,112 | -0.02(-0.15%) |
Mar 01, 2016 | 13.07 | 13.07 | 13.02 | 13.03 | 7,556 | +0.06(+0.46%) |
Feb 29, 2016 | 12.98 | 13.10 | 12.89 | 12.97 | 6,440 | +0.00(+0.00%) |
Feb 26, 2016 | 12.97 | 12.99 | 12.87 | 12.97 | 7,759 | -0.07(-0.54%) |
Feb 25, 2016 | 12.95 | 13.11 | 12.95 | 13.04 | 9,503 | +0.11(+0.85%) |
Feb 24, 2016 | 12.98 | 13.01 | 12.86 | 12.93 | 12,931 | +0.05(+0.39%) |
Feb 23, 2016 | 12.82 | 13.03 | 12.82 | 12.88 | 14,304 | +0.09(+0.70%) |
Feb 22, 2016 | 12.81 | 12.87 | 12.77 | 12.79 | 29,692 | -0.11(-0.85%) |
Feb 19, 2016 | 12.93 | 12.93 | 12.81 | 12.90 | 22,302 | +0.06(+0.47%) |
Feb 18, 2016 | 12.91 | 12.97 | 12.79 | 12.84 | 10,865 | -0.03(-0.23%) |
Feb 17, 2016 | 12.86 | 12.96 | 12.77 | 12.87 | 15,866 | +0.02(+0.16%) |
Feb 16, 2016 | 12.85 | 12.90 | 12.82 | 12.85 | 15,683 | +0.03(+0.23%) |
Feb 12, 2016 | 13.07 | 12.82 | 12.82 | 12.82 | 13,000 | -0.22(-1.69%) |
Feb 11, 2016 | 13.07 | 13.18 | 13.04 | 13.04 | 15,228 | +0.00(+0.00%) |
Feb 10, 2016 | 13.11 | 13.13 | 13.04 | 13.04 | 6,773 | +0.01(+0.08%) |
Feb 09, 2016 | 13.01 | 13.26 | 13.01 | 13.03 | 8,618 | -0.07(-0.55%) |
Feb 08, 2016 | 12.93 | 13.14 | 12.93 | 13.10 | 7,549 | +0.07(+0.55%) |
Feb 05, 2016 | 13.20 | 13.20 | 13.03 | 13.03 | 2,913 | -0.13(-0.99%) |
Feb 04, 2016 | 12.95 | 13.25 | 12.95 | 13.16 | 15,115 | +0.21(+1.65%) |
Feb 03, 2016 | 12.86 | 13.07 | 12.86 | 12.95 | 10,823 | +0.03(+0.20%) |
Feb 02, 2016 | 12.94 | 12.94 | 12.86 | 12.92 | 3,286 | +0.02(+0.16%) |
Feb 01, 2016 | 12.92 | 13.00 | 12.83 | 12.90 | 10,490 | -0.05(-0.39%) |
Jan 29, 2016 | 12.96 | 12.96 | 12.88 | 12.95 | 5,677 | +0.05(+0.39%) |
Jan 28, 2016 | 12.99 | 13.01 | 12.84 | 12.90 | 6,130 | -0.05(-0.39%) |
Jan 27, 2016 | 12.69 | 12.95 | 12.69 | 12.95 | 20,708 | +0.25(+1.97%) |
Jan 26, 2016 | 12.84 | 12.84 | 12.64 | 12.70 | 8,143 | -0.07(-0.55%) |
Jan 25, 2016 | 12.75 | 12.81 | 12.61 | 12.77 | 11,424 | +0.08(+0.63%) |
Jan 22, 2016 | 12.80 | 12.80 | 12.69 | 12.69 | 6,890 | -0.03(-0.24%) |
Jan 21, 2016 | 12.65 | 12.86 | 12.53 | 12.72 | 12,051 | +0.16(+1.27%) |
Jan 20, 2016 | 12.68 | 12.68 | 12.53 | 12.56 | 9,058 | -0.16(-1.26%) |
Jan 19, 2016 | 12.70 | 12.86 | 12.67 | 12.72 | 8,299 | +0.00(+0.00%) |
Jan 15, 2016 | 12.73 | 12.72 | 12.72 | 12.72 | 31,300 | +0.06(+0.47%) |
Jan 14, 2016 | 12.62 | 12.85 | 12.43 | 12.66 | 19,494 | +0.13(+1.04%) |
Jan 13, 2016 | 12.76 | 12.76 | 12.52 | 12.53 | 12,099 | -0.19(-1.49%) |
Jan 12, 2016 | 12.76 | 12.90 | 12.63 | 12.72 | 15,062 | -0.02(-0.16%) |
Jan 11, 2016 | 12.83 | 12.93 | 12.69 | 12.74 | 13,344 | -0.05(-0.39%) |
Jan 08, 2016 | 12.94 | 12.94 | 12.76 | 12.79 | 17,535 | -0.06(-0.47%) |
Jan 07, 2016 | 12.76 | 12.89 | 12.75 | 12.85 | 8,257 | +0.13(+1.02%) |
Jan 06, 2016 | 12.81 | 12.95 | 12.70 | 12.72 | 10,487 | -0.01(-0.08%) |
Jan 05, 2016 | 12.74 | 12.84 | 12.72 | 12.73 | 11,455 | -0.07(-0.55%) |
Jan 04, 2016 | 12.73 | 12.97 | 12.73 | 12.80 | 4,407 | -0.01(-0.08%) |
Dec 31, 2015 | 12.77 | 12.81 | 12.81 | 12.81 | 4,300 | -0.01(-0.08%) |
Dec 30, 2015 | 12.80 | 13.12 | 12.79 | 12.82 | 15,622 | -0.05(-0.39%) |
Dec 29, 2015 | 12.29 | 12.88 | 12.29 | 12.87 | 11,117 | +0.09(+0.71%) |
Dec 28, 2015 | 12.81 | 12.81 | 12.63 | 12.78 | 12,806 | +0.02(+0.16%) |
Dec 24, 2015 | 12.82 | 12.76 | 12.76 | 12.76 | 2,300 | +0.01(+0.08%) |
Dec 23, 2015 | 12.75 | 12.87 | 12.71 | 12.75 | 10,574 | +0.10(+0.79%) |
Dec 22, 2015 | 12.89 | 12.89 | 12.61 | 12.65 | 6,200 | -0.15(-1.17%) |
Dec 21, 2015 | 12.85 | 12.92 | 12.80 | 12.80 | 9,914 | -0.03(-0.23%) |
Dec 18, 2015 | 12.75 | 12.83 | 12.75 | 12.83 | 6,238 | +0.14(+1.10%) |
Dec 17, 2015 | 12.58 | 12.72 | 12.58 | 12.69 | 11,522 | +0.02(+0.16%) |
Dec 16, 2015 | 12.50 | 12.77 | 12.50 | 12.67 | 23,850 | +0.22(+1.77%) |
Dec 15, 2015 | 12.43 | 12.50 | 12.43 | 12.45 | 3,815 | -0.04(-0.32%) |
Dec 14, 2015 | 12.39 | 12.51 | 12.39 | 12.49 | 10,297 | +0.10(+0.81%) |
Dec 11, 2015 | 12.51 | 12.61 | 12.39 | 12.39 | 18,730 | -0.03(-0.24%) |
Dec 10, 2015 | 12.44 | 12.54 | 12.40 | 12.42 | 7,132 | +0.02(+0.16%) |
Dec 09, 2015 | 12.45 | 12.54 | 12.40 | 12.40 | 11,620 | +0.00(+0.00%) |
Dec 08, 2015 | 12.32 | 12.46 | 12.31 | 12.40 | 6,048 | +0.02(+0.16%) |
Dec 07, 2015 | 12.41 | 12.42 | 12.38 | 12.38 | 4,686 | -0.04(-0.32%) |
Dec 04, 2015 | 12.45 | 12.47 | 12.40 | 12.42 | 5,137 | +0.01(+0.08%) |
Dec 03, 2015 | 12.55 | 12.55 | 12.39 | 12.41 | 14,073 | -0.05(-0.40%) |
Dec 02, 2015 | 12.51 | 12.51 | 12.45 | 12.46 | 7,132 | -0.03(-0.24%) |
Dec 01, 2015 | 12.57 | 12.66 | 12.46 | 12.49 | 8,228 | -0.01(-0.08%) |
Nov 30, 2015 | 12.65 | 12.65 | 12.48 | 12.50 | 15,475 | -0.09(-0.71%) |
Nov 27, 2015 | 12.63 | 12.63 | 12.59 | 12.59 | 1,787 | +0.00(+0.00%) |
Nov 25, 2015 | 12.55 | 12.59 | 12.59 | 12.59 | 1,500 | +0.11(+0.88%) |
Nov 24, 2015 | 12.63 | 12.64 | 12.48 | 12.48 | 5,365 | -0.12(-0.95%) |
Nov 23, 2015 | 12.54 | 12.60 | 12.54 | 12.60 | 3,278 | +0.05(+0.40%) |
Nov 20, 2015 | 12.61 | 12.61 | 12.55 | 12.55 | 2,501 | +0.00(+0.00%) |
Nov 19, 2015 | 12.46 | 12.72 | 12.45 | 12.55 | 11,615 | -0.05(-0.40%) |
Nov 18, 2015 | 12.60 | 12.68 | 12.60 | 12.60 | 2,551 | -0.02(-0.16%) |
Nov 17, 2015 | 12.67 | 12.67 | 12.60 | 12.62 | 4,617 | +0.04(+0.36%) |
Nov 16, 2015 | 12.65 | 12.69 | 12.54 | 12.57 | 1,675 | -0.08(-0.59%) |
Nov 13, 2015 | 12.67 | 12.70 | 12.53 | 12.65 | 1,920 | -0.04(-0.32%) |
Nov 12, 2015 | 12.66 | 12.71 | 12.66 | 12.69 | 5,479 | +0.04(+0.34%) |
Nov 11, 2015 | 12.54 | 12.66 | 12.53 | 12.65 | 3,695 | +0.17(+1.33%) |
Nov 10, 2015 | 12.68 | 12.68 | 12.47 | 12.48 | 10,317 | -0.20(-1.58%) |
Nov 09, 2015 | 12.70 | 12.74 | 12.52 | 12.68 | 10,795 | -0.02(-0.16%) |
Nov 06, 2015 | 12.86 | 12.89 | 12.70 | 12.70 | 6,569 | -0.22(-1.70%) |
Nov 05, 2015 | 12.94 | 12.95 | 12.79 | 12.92 | 1,518 | -0.03(-0.23%) |
Nov 04, 2015 | 12.97 | 12.97 | 12.92 | 12.95 | 4,818 | -0.01(-0.04%) |
Nov 03, 2015 | 12.98 | 12.98 | 12.77 | 12.96 | 6,361 | -0.03(-0.19%) |
Nov 02, 2015 | 12.82 | 12.98 | 12.68 | 12.98 | 4,961 | +0.15(+1.17%) |
Oct 30, 2015 | 12.73 | 12.85 | 12.57 | 12.83 | 6,118 | +0.05(+0.39%) |
Oct 29, 2015 | 12.64 | 12.78 | 12.57 | 12.78 | 13,702 | +0.18(+1.43%) |
Oct 28, 2015 | 12.64 | 12.64 | 12.60 | 12.60 | 3,249 | +0.01(+0.08%) |
Oct 27, 2015 | 12.59 | 12.76 | 12.57 | 12.59 | 12,583 | +0.01(+0.08%) |
Oct 26, 2015 | 12.53 | 12.68 | 12.50 | 12.58 | 12,033 | +0.07(+0.56%) |
Oct 23, 2015 | 12.58 | 12.65 | 12.47 | 12.51 | 5,020 | -0.01(-0.08%) |
Oct 22, 2015 | 12.51 | 12.80 | 12.46 | 12.52 | 11,058 | +0.04(+0.32%) |
Oct 21, 2015 | 12.46 | 12.95 | 12.43 | 12.48 | 14,077 | +0.00(+0.00%) |
Oct 20, 2015 | 12.46 | 12.52 | 12.44 | 12.48 | 3,582 | -0.03(-0.24%) |
Oct 19, 2015 | 12.54 | 12.59 | 12.42 | 12.51 | 5,640 | +0.00(+0.00%) |
Oct 16, 2015 | 12.52 | 12.61 | 12.39 | 12.51 | 12,633 | -0.04(-0.32%) |
Oct 15, 2015 | 12.49 | 12.62 | 12.41 | 12.55 | 3,900 | +0.04(+0.32%) |
Oct 14, 2015 | 12.47 | 12.51 | 12.42 | 12.51 | 2,985 | +0.03(+0.24%) |
Oct 13, 2015 | 12.47 | 12.50 | 12.36 | 12.48 | 10,244 | +0.08(+0.65%) |
Oct 12, 2015 | 12.41 | 12.48 | 12.40 | 12.40 | 12,247 | +0.00(+0.00%) |
Oct 09, 2015 | 12.40 | 12.45 | 12.37 | 12.40 | 7,741 | +0.00(+0.00%) |
Oct 08, 2015 | 12.46 | 12.57 | 12.36 | 12.40 | 21,918 | +0.04(+0.32%) |
Oct 07, 2015 | 12.48 | 12.51 | 12.35 | 12.36 | 24,468 | -0.06(-0.48%) |
Oct 06, 2015 | 12.44 | 12.60 | 12.42 | 12.42 | 6,773 | -0.09(-0.72%) |
Oct 05, 2015 | 12.66 | 12.66 | 12.49 | 12.51 | 11,720 | -0.15(-1.18%) |
Oct 02, 2015 | 12.58 | 12.81 | 12.58 | 12.66 | 1,808 | +0.17(+1.36%) |