Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2015 | 12.58 | 12.63 | 12.49 | 12.49 | 4,100 | -0.05(-0.40%) |
Sep 30, 2015 | 12.49 | 12.61 | 12.40 | 12.54 | 6,578 | +0.14(+1.13%) |
Sep 29, 2015 | 12.41 | 12.49 | 12.34 | 12.40 | 1,522 | -0.00(-0.00%) |
Sep 28, 2015 | 12.76 | 12.78 | 12.40 | 12.40 | 16,118 | -0.28(-2.21%) |
Sep 25, 2015 | 12.77 | 12.82 | 12.68 | 12.68 | 6,136 | -0.01(-0.08%) |
Sep 24, 2015 | 12.79 | 12.79 | 12.68 | 12.69 | 1,898 | -0.03(-0.24%) |
Sep 23, 2015 | 12.81 | 12.86 | 12.72 | 12.72 | 4,278 | +0.01(+0.08%) |
Sep 22, 2015 | 12.75 | 12.88 | 12.60 | 12.71 | 9,943 | +0.03(+0.24%) |
Sep 21, 2015 | 12.84 | 12.91 | 12.68 | 12.68 | 3,910 | -0.15(-1.17%) |
Sep 18, 2015 | 12.86 | 12.87 | 12.80 | 12.83 | 1,987 | +0.04(+0.31%) |
Sep 17, 2015 | 12.88 | 12.88 | 12.75 | 12.79 | 3,104 | -0.02(-0.16%) |
Sep 16, 2015 | 12.81 | 12.82 | 12.80 | 12.81 | 4,262 | +0.02(+0.16%) |
Sep 15, 2015 | 12.84 | 12.84 | 12.73 | 12.79 | 3,316 | +0.04(+0.31%) |
Sep 14, 2015 | 12.80 | 12.85 | 12.54 | 12.75 | 6,892 | +0.04(+0.30%) |
Sep 11, 2015 | 12.69 | 12.89 | 12.61 | 12.71 | 2,142 | +0.09(+0.73%) |
Sep 10, 2015 | 12.77 | 12.86 | 12.62 | 12.62 | 6,832 | -0.03(-0.24%) |
Sep 09, 2015 | 12.70 | 12.73 | 12.60 | 12.65 | 7,665 | +0.04(+0.32%) |
Sep 08, 2015 | 12.52 | 12.63 | 12.52 | 12.61 | 2,221 | +0.18(+1.45%) |
Sep 04, 2015 | 12.55 | 12.43 | 12.43 | 12.43 | 1,200 | -0.04(-0.32%) |
Sep 03, 2015 | 12.60 | 12.60 | 12.35 | 12.47 | 3,242 | -0.07(-0.56%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.41 | 12.54 | 8,402 | +0.13(+1.05%) |
Sep 01, 2015 | 12.46 | 12.47 | 12.40 | 12.41 | 5,209 | +0.03(+0.24%) |
Aug 31, 2015 | 12.26 | 12.46 | 12.22 | 12.38 | 8,460 | +0.17(+1.39%) |
Aug 28, 2015 | 12.24 | 12.29 | 12.19 | 12.21 | 4,236 | +0.01(+0.08%) |
Aug 27, 2015 | 12.32 | 12.47 | 12.19 | 12.20 | 11,042 | +0.00(+0.00%) |
Aug 26, 2015 | 12.28 | 12.38 | 12.10 | 12.20 | 11,838 | +0.01(+0.08%) |
Aug 25, 2015 | 12.30 | 12.37 | 12.05 | 12.19 | 9,203 | -0.06(-0.49%) |
Aug 24, 2015 | 11.95 | 12.36 | 11.74 | 12.25 | 12,542 | -0.02(-0.16%) |
Aug 21, 2015 | 12.35 | 12.39 | 12.26 | 12.27 | 4,031 | +0.01(+0.08%) |
Aug 20, 2015 | 12.37 | 12.39 | 12.18 | 12.26 | 5,315 | -0.11(-0.89%) |
Aug 19, 2015 | 12.25 | 12.45 | 12.22 | 12.37 | 5,137 | +0.05(+0.41%) |
Aug 18, 2015 | 12.30 | 12.35 | 12.22 | 12.32 | 14,038 | +0.02(+0.16%) |
Aug 17, 2015 | 12.30 | 12.49 | 12.26 | 12.30 | 2,298 | +0.04(+0.33%) |
Aug 14, 2015 | 12.36 | 12.51 | 12.26 | 12.26 | 2,277 | -0.06(-0.53%) |
Aug 13, 2015 | 12.24 | 12.46 | 12.24 | 12.32 | 880 | +0.05(+0.45%) |
Aug 12, 2015 | 12.27 | 12.34 | 12.24 | 12.27 | 5,878 | -0.05(-0.41%) |
Aug 11, 2015 | 12.40 | 12.40 | 12.29 | 12.32 | 2,113 | +0.00(+0.00%) |
Aug 10, 2015 | 12.54 | 12.54 | 12.22 | 12.32 | 3,673 | -0.23(-1.83%) |
Aug 07, 2015 | 12.33 | 12.55 | 12.33 | 12.55 | 1,053 | +0.17(+1.37%) |
Aug 06, 2015 | 12.28 | 12.45 | 12.26 | 12.38 | 9,341 | +0.15(+1.23%) |
Aug 05, 2015 | 12.31 | 12.54 | 12.22 | 12.23 | 6,338 | -0.15(-1.21%) |
Aug 04, 2015 | 12.29 | 12.39 | 12.26 | 12.38 | 6,300 | +0.07(+0.57%) |
Aug 03, 2015 | 12.19 | 12.31 | 12.19 | 12.31 | 2,708 | +0.08(+0.65%) |
Jul 31, 2015 | 12.20 | 12.28 | 12.17 | 12.23 | 4,189 | +0.11(+0.91%) |
Jul 30, 2015 | 12.22 | 12.22 | 12.08 | 12.12 | 15,447 | -0.16(-1.30%) |
Jul 29, 2015 | 12.23 | 12.34 | 12.23 | 12.28 | 2,463 | -0.02(-0.16%) |
Jul 28, 2015 | 12.24 | 12.54 | 12.18 | 12.30 | 18,118 | +0.11(+0.90%) |
Jul 27, 2015 | 12.22 | 12.46 | 12.16 | 12.19 | 6,759 | -0.01(-0.08%) |
Jul 24, 2015 | 12.14 | 12.20 | 12.09 | 12.20 | 8,611 | +0.08(+0.66%) |
Jul 23, 2015 | 12.16 | 12.16 | 12.04 | 12.12 | 8,319 | -0.02(-0.16%) |
Jul 22, 2015 | 12.17 | 12.17 | 12.13 | 12.14 | 4,788 | -0.06(-0.49%) |
Jul 21, 2015 | 12.16 | 12.20 | 12.09 | 12.20 | 5,209 | +0.06(+0.49%) |
Jul 20, 2015 | 12.15 | 12.17 | 12.03 | 12.14 | 10,425 | -0.01(-0.08%) |
Jul 17, 2015 | 12.05 | 12.17 | 11.99 | 12.15 | 5,960 | +0.13(+1.08%) |
Jul 16, 2015 | 12.06 | 12.08 | 12.01 | 12.02 | 6,470 | -0.03(-0.25%) |
Jul 15, 2015 | 12.15 | 12.15 | 12.03 | 12.05 | 8,325 | -0.15(-1.23%) |
Jul 14, 2015 | 11.98 | 12.20 | 11.98 | 12.20 | 16,418 | +0.24(+2.01%) |
Jul 13, 2015 | 11.98 | 12.11 | 11.96 | 11.96 | 9,864 | -0.02(-0.17%) |
Jul 10, 2015 | 12.02 | 12.05 | 11.96 | 11.98 | 8,473 | -0.04(-0.33%) |
Jul 09, 2015 | 12.19 | 12.19 | 11.97 | 12.02 | 5,967 | -0.15(-1.23%) |
Jul 08, 2015 | 12.11 | 12.18 | 12.08 | 12.17 | 6,453 | +0.08(+0.66%) |
Jul 07, 2015 | 12.00 | 12.09 | 12.00 | 12.09 | 6,072 | +0.11(+0.92%) |
Jul 06, 2015 | 12.05 | 12.08 | 11.98 | 11.98 | 7,382 | -0.03(-0.25%) |
Jul 02, 2015 | 11.97 | 12.01 | 12.01 | 12.01 | 3,100 | +0.05(+0.42%) |
Jul 01, 2015 | 11.90 | 11.99 | 11.90 | 11.96 | 15,446 | +0.00(+0.00%) |
Jun 30, 2015 | 12.01 | 12.01 | 11.91 | 11.96 | 6,724 | -0.05(-0.42%) |
Jun 29, 2015 | 11.99 | 12.06 | 11.98 | 12.01 | 7,638 | +0.04(+0.33%) |
Jun 26, 2015 | 12.02 | 12.08 | 11.95 | 11.97 | 7,696 | -0.06(-0.50%) |
Jun 25, 2015 | 12.10 | 12.10 | 12.01 | 12.03 | 7,551 | -0.05(-0.41%) |
Jun 24, 2015 | 12.10 | 12.13 | 12.02 | 12.08 | 6,148 | +0.01(+0.08%) |
Jun 23, 2015 | 12.12 | 12.14 | 12.07 | 12.07 | 5,064 | -0.03(-0.25%) |
Jun 22, 2015 | 12.16 | 12.16 | 12.06 | 12.10 | 4,786 | -0.05(-0.41%) |
Jun 19, 2015 | 12.13 | 12.18 | 12.13 | 12.15 | 9,772 | -0.02(-0.16%) |
Jun 18, 2015 | 12.22 | 12.22 | 12.12 | 12.17 | 9,179 | -0.02(-0.16%) |
Jun 17, 2015 | 12.14 | 12.23 | 12.10 | 12.19 | 15,115 | +0.05(+0.41%) |
Jun 16, 2015 | 12.15 | 12.25 | 12.12 | 12.14 | 7,040 | -0.02(-0.16%) |
Jun 15, 2015 | 12.15 | 12.24 | 12.12 | 12.16 | 4,510 | +0.03(+0.25%) |
Jun 12, 2015 | 12.18 | 12.29 | 12.11 | 12.13 | 5,782 | -0.05(-0.41%) |
Jun 11, 2015 | 12.18 | 12.23 | 12.05 | 12.18 | 4,605 | -0.06(-0.49%) |
Jun 10, 2015 | 11.97 | 12.24 | 11.97 | 12.24 | 13,760 | +0.17(+1.41%) |
Jun 09, 2015 | 12.42 | 12.49 | 12.05 | 12.07 | 33,559 | -0.45(-3.59%) |
Jun 08, 2015 | 12.59 | 12.59 | 12.36 | 12.52 | 8,487 | -0.04(-0.32%) |
Jun 05, 2015 | 12.60 | 12.60 | 12.51 | 12.56 | 6,106 | -0.08(-0.63%) |
Jun 04, 2015 | 12.55 | 12.64 | 12.54 | 12.64 | 4,297 | +0.03(+0.22%) |
Jun 03, 2015 | 12.66 | 12.75 | 12.57 | 12.61 | 12,597 | -0.12(-0.92%) |
Jun 02, 2015 | 12.68 | 12.73 | 12.57 | 12.73 | 11,184 | +0.10(+0.79%) |
Jun 01, 2015 | 12.63 | 12.71 | 12.52 | 12.63 | 15,781 | +0.07(+0.56%) |
May 29, 2015 | 12.61 | 12.61 | 12.49 | 12.56 | 7,846 | +0.02(+0.16%) |
May 28, 2015 | 12.61 | 12.61 | 12.48 | 12.54 | 25,925 | -0.10(-0.79%) |
May 27, 2015 | 12.82 | 12.85 | 12.64 | 12.64 | 25,405 | -0.12(-0.94%) |
May 26, 2015 | 12.96 | 12.97 | 12.76 | 12.76 | 19,420 | -0.24(-1.85%) |
May 22, 2015 | 13.11 | 13.00 | 13.00 | 13.00 | 11,900 | -0.06(-0.46%) |
May 21, 2015 | 13.15 | 13.16 | 13.06 | 13.06 | 2,209 | -0.11(-0.84%) |
May 20, 2015 | 13.26 | 13.42 | 12.97 | 13.17 | 4,556 | -0.03(-0.23%) |
May 19, 2015 | 13.07 | 13.26 | 13.07 | 13.20 | 5,580 | +0.13(+0.99%) |
May 18, 2015 | 13.15 | 13.19 | 12.97 | 13.07 | 10,412 | -0.05(-0.38%) |
May 15, 2015 | 13.20 | 13.20 | 13.08 | 13.12 | 6,981 | -0.08(-0.61%) |
May 14, 2015 | 13.41 | 13.41 | 13.16 | 13.20 | 4,142 | +0.08(+0.61%) |
May 13, 2015 | 13.68 | 13.68 | 13.12 | 13.12 | 6,850 | -0.16(-1.20%) |
May 12, 2015 | 13.66 | 13.66 | 13.26 | 13.28 | 7,739 | -0.13(-0.98%) |
May 11, 2015 | 13.15 | 13.67 | 13.02 | 13.41 | 40,681 | +0.33(+2.54%) |
May 08, 2015 | 13.17 | 13.17 | 12.93 | 13.08 | 9,255 | +0.12(+0.93%) |
May 07, 2015 | 13.00 | 13.07 | 12.94 | 12.96 | 8,669 | -0.01(-0.08%) |
May 06, 2015 | 13.18 | 13.23 | 12.94 | 12.97 | 5,144 | -0.14(-1.07%) |
May 05, 2015 | 13.17 | 13.21 | 13.11 | 13.11 | 5,130 | -0.04(-0.30%) |
May 04, 2015 | 13.22 | 13.22 | 13.15 | 13.15 | 3,729 | -0.04(-0.30%) |