Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.08 | 14.08 | 14.04 | 14.05 | 8,205 | +0.01(+0.07%) |
Apr 28, 2016 | 14.06 | 14.13 | 14.02 | 14.04 | 8,178 | +0.01(+0.07%) |
Apr 26, 2016 | 14.04 | 14.07 | 14.03 | 14.03 | 29 | -0.10(-0.71%) |
Apr 25, 2016 | 14.11 | 14.13 | 14.11 | 14.13 | 1,600 | -0.02(-0.14%) |
Apr 22, 2016 | 14.19 | 14.23 | 14.15 | 14.15 | 3,205 | -0.07(-0.49%) |
Apr 21, 2016 | 14.17 | 14.22 | 14.17 | 14.22 | 4,982 | +0.05(+0.35%) |
Apr 20, 2016 | 14.13 | 14.17 | 14.13 | 14.17 | 7,207 | +0.06(+0.42%) |
Apr 19, 2016 | 14.03 | 14.13 | 14.03 | 14.11 | 4,414 | +0.00(+0.00%) |
Apr 18, 2016 | 14.00 | 14.11 | 14.00 | 14.11 | 15,191 | +0.04(+0.28%) |
Apr 15, 2016 | 14.04 | 14.06 | 14.04 | 14.07 | 20,905 | +0.16(+1.15%) |
Apr 14, 2016 | 14.12 | 14.15 | 13.91 | 13.91 | 23,981 | -0.19(-1.35%) |
Apr 13, 2016 | 14.09 | 14.12 | 14.09 | 14.10 | 27,752 | +0.01(+0.07%) |
Apr 12, 2016 | 14.01 | 14.11 | 14.00 | 14.09 | 136,797 | +0.10(+0.71%) |
Apr 11, 2016 | 13.99 | 14.00 | 13.98 | 13.99 | 7,902 | +0.04(+0.29%) |
Apr 08, 2016 | 13.93 | 13.96 | 13.88 | 13.95 | 45,275 | +0.09(+0.65%) |
Apr 07, 2016 | 13.87 | 13.89 | 13.86 | 13.86 | 16,594 | +0.01(+0.07%) |
Apr 06, 2016 | 13.89 | 13.89 | 13.84 | 13.85 | 9,111 | +0.00(+0.00%) |
Apr 05, 2016 | 13.79 | 13.85 | 13.79 | 13.85 | 2,043 | +0.03(+0.22%) |
Apr 04, 2016 | 13.83 | 13.83 | 13.79 | 13.82 | 8,216 | +0.02(+0.14%) |
Apr 01, 2016 | 13.77 | 13.80 | 13.73 | 13.80 | 21,720 | +0.00(+0.00%) |
Mar 31, 2016 | 13.75 | 13.81 | 13.74 | 13.80 | 3,155 | +0.07(+0.47%) |
Mar 30, 2016 | 13.70 | 13.74 | 13.70 | 13.73 | 9,781 | +0.06(+0.44%) |
Mar 29, 2016 | 13.60 | 13.69 | 13.60 | 13.68 | 1,058 | -0.00(-0.04%) |
Mar 28, 2016 | 13.68 | 13.68 | 13.60 | 13.68 | 6,971 | +0.02(+0.15%) |
Mar 24, 2016 | 13.60 | 13.66 | 13.66 | 13.66 | 4,100 | +0.05(+0.37%) |
Mar 23, 2016 | 13.62 | 13.62 | 13.61 | 13.61 | 1,969 | +0.02(+0.15%) |
Mar 22, 2016 | 13.59 | 13.60 | 13.59 | 13.59 | 4,177 | +0.01(+0.07%) |
Mar 21, 2016 | 13.54 | 13.58 | 13.52 | 13.58 | 5,701 | +0.03(+0.21%) |
Mar 18, 2016 | 13.58 | 13.58 | 13.55 | 13.55 | 5,305 | -0.06(-0.43%) |
Mar 17, 2016 | 13.52 | 13.63 | 13.52 | 13.61 | 4,129 | +0.12(+0.86%) |
Mar 16, 2016 | 13.49 | 13.49 | 13.49 | 13.49 | 780 | +0.03(+0.22%) |
Mar 15, 2016 | 13.50 | 13.50 | 13.46 | 13.46 | 2,901 | -0.05(-0.35%) |
Mar 14, 2016 | 13.53 | 13.53 | 13.48 | 13.51 | 1,891 | +0.06(+0.46%) |
Mar 11, 2016 | 13.48 | 13.48 | 13.45 | 13.45 | 3,050 | +0.01(+0.07%) |
Mar 10, 2016 | 13.48 | 13.49 | 13.44 | 13.44 | 5,368 | -0.05(-0.37%) |
Mar 09, 2016 | 13.55 | 13.55 | 13.43 | 13.49 | 3,076 | -0.03(-0.22%) |
Mar 08, 2016 | 13.48 | 13.54 | 13.46 | 13.52 | 7,059 | +0.09(+0.67%) |
Mar 07, 2016 | 13.46 | 13.48 | 13.42 | 13.43 | 6,008 | +0.01(+0.07%) |
Mar 04, 2016 | 13.50 | 13.50 | 13.42 | 13.42 | 5,578 | -0.06(-0.45%) |
Mar 03, 2016 | 13.42 | 13.50 | 13.42 | 13.48 | 4,628 | +0.03(+0.22%) |
Mar 02, 2016 | 13.49 | 13.49 | 13.45 | 13.45 | 4,108 | -0.04(-0.30%) |
Mar 01, 2016 | 13.47 | 13.49 | 13.43 | 13.49 | 8,223 | +0.07(+0.52%) |
Feb 29, 2016 | 13.45 | 13.45 | 13.42 | 13.42 | 1,182 | +0.07(+0.52%) |
Feb 26, 2016 | 13.41 | 13.41 | 13.32 | 13.35 | 9,252 | -0.09(-0.67%) |
Feb 25, 2016 | 13.37 | 13.44 | 13.37 | 13.44 | 13,236 | +0.05(+0.37%) |
Feb 24, 2016 | 13.41 | 13.46 | 13.39 | 13.39 | 19,112 | -0.05(-0.37%) |
Feb 23, 2016 | 13.37 | 13.46 | 13.37 | 13.44 | 12,046 | +0.05(+0.37%) |
Feb 22, 2016 | 13.46 | 13.46 | 13.39 | 13.39 | 3,248 | -0.02(-0.15%) |
Feb 19, 2016 | 13.41 | 13.47 | 13.41 | 13.41 | 4,761 | +0.00(+0.00%) |
Feb 18, 2016 | 13.43 | 13.44 | 13.37 | 13.41 | 4,712 | -0.04(-0.30%) |
Feb 17, 2016 | 13.37 | 13.45 | 13.37 | 13.45 | 3,959 | +0.06(+0.45%) |
Feb 16, 2016 | 13.50 | 13.50 | 13.39 | 13.39 | 13,604 | -0.07(-0.52%) |
Feb 12, 2016 | 13.62 | 13.46 | 13.46 | 13.46 | 12,800 | -0.06(-0.44%) |
Feb 11, 2016 | 13.62 | 13.65 | 13.52 | 13.52 | 8,789 | -0.19(-1.39%) |
Feb 10, 2016 | 13.73 | 13.76 | 13.71 | 13.71 | 6,985 | +0.00(+0.00%) |
Feb 09, 2016 | 13.58 | 13.71 | 13.56 | 13.71 | 20,805 | +0.12(+0.91%) |
Feb 08, 2016 | 13.72 | 13.72 | 13.58 | 13.59 | 9,411 | -0.03(-0.25%) |
Feb 05, 2016 | 13.74 | 13.74 | 13.62 | 13.62 | 1,572 | -0.05(-0.37%) |
Feb 04, 2016 | 13.65 | 13.70 | 13.63 | 13.67 | 7,714 | -0.02(-0.15%) |
Feb 03, 2016 | 13.59 | 13.69 | 13.56 | 13.69 | 9,341 | +0.16(+1.18%) |
Feb 02, 2016 | 13.52 | 13.58 | 13.52 | 13.53 | 2,560 | +0.02(+0.15%) |
Feb 01, 2016 | 13.40 | 13.51 | 13.33 | 13.51 | 8,917 | +0.02(+0.15%) |
Jan 29, 2016 | 13.49 | 13.55 | 13.49 | 13.49 | 4,047 | +0.02(+0.15%) |
Jan 28, 2016 | 13.32 | 13.47 | 13.30 | 13.47 | 19,984 | +0.18(+1.35%) |
Jan 27, 2016 | 13.27 | 13.31 | 13.26 | 13.29 | 16,792 | +0.02(+0.13%) |
Jan 26, 2016 | 13.24 | 13.28 | 13.24 | 13.27 | 20,198 | +0.04(+0.32%) |
Jan 25, 2016 | 13.18 | 13.24 | 13.12 | 13.23 | 30,867 | +0.04(+0.27%) |
Jan 22, 2016 | 13.12 | 13.20 | 13.10 | 13.20 | 6,255 | +0.11(+0.80%) |
Jan 21, 2016 | 13.06 | 13.09 | 12.94 | 13.09 | 16,189 | +0.10(+0.77%) |
Jan 20, 2016 | 13.16 | 13.22 | 12.99 | 12.99 | 8,562 | -0.19(-1.44%) |
Jan 19, 2016 | 13.19 | 13.25 | 13.18 | 13.18 | 7,812 | +0.02(+0.15%) |
Jan 15, 2016 | 13.17 | 13.16 | 13.16 | 13.16 | 16,600 | -0.05(-0.42%) |
Jan 14, 2016 | 13.10 | 13.21 | 13.10 | 13.21 | 2,502 | +0.12(+0.88%) |
Jan 13, 2016 | 13.24 | 13.26 | 13.08 | 13.10 | 6,846 | -0.21(-1.58%) |
Jan 12, 2016 | 13.23 | 13.32 | 13.23 | 13.31 | 5,080 | +0.03(+0.23%) |
Jan 11, 2016 | 13.23 | 13.30 | 13.19 | 13.28 | 16,720 | -0.01(-0.08%) |
Jan 08, 2016 | 13.25 | 13.30 | 13.30 | 13.29 | 1,685 | -0.01(-0.08%) |
Jan 07, 2016 | 13.25 | 13.33 | 13.25 | 13.30 | 4,675 | +0.08(+0.61%) |
Jan 06, 2016 | 13.27 | 13.27 | 13.12 | 13.22 | 6,361 | +0.05(+0.38%) |
Jan 05, 2016 | 13.11 | 13.19 | 13.11 | 13.17 | 8,839 | +0.06(+0.46%) |
Jan 04, 2016 | 13.14 | 13.14 | 13.10 | 13.11 | 6,583 | +0.12(+0.92%) |
Dec 31, 2015 | 13.13 | 12.99 | 12.99 | 12.99 | 18,100 | -0.09(-0.69%) |
Dec 30, 2015 | 13.06 | 13.11 | 13.03 | 13.08 | 8,299 | +0.04(+0.31%) |
Dec 29, 2015 | 13.13 | 13.13 | 13.04 | 13.04 | 2,531 | -0.04(-0.31%) |
Dec 28, 2015 | 13.08 | 13.08 | 13.05 | 13.08 | 4,975 | -0.02(-0.15%) |
Dec 24, 2015 | 13.01 | 13.10 | 13.10 | 13.10 | 4,900 | +0.10(+0.77%) |
Dec 23, 2015 | 12.99 | 13.04 | 12.96 | 13.00 | 12,201 | +0.02(+0.15%) |
Dec 22, 2015 | 13.00 | 13.00 | 12.95 | 12.98 | 5,713 | +0.02(+0.15%) |
Dec 21, 2015 | 13.00 | 13.04 | 12.96 | 12.96 | 4,818 | -0.01(-0.08%) |
Dec 18, 2015 | 12.95 | 12.99 | 12.93 | 12.97 | 13,793 | +0.03(+0.23%) |
Dec 17, 2015 | 12.89 | 12.95 | 12.89 | 12.94 | 7,233 | +0.07(+0.54%) |
Dec 16, 2015 | 12.80 | 12.89 | 12.79 | 12.87 | 10,092 | +0.07(+0.55%) |
Dec 15, 2015 | 12.79 | 12.83 | 12.79 | 12.80 | 9,265 | -0.03(-0.23%) |
Dec 14, 2015 | 12.94 | 12.96 | 12.79 | 12.83 | 12,152 | -0.18(-1.38%) |
Dec 11, 2015 | 13.04 | 13.07 | 12.94 | 13.01 | 9,351 | -0.06(-0.46%) |
Dec 10, 2015 | 12.99 | 13.07 | 12.99 | 13.07 | 7,056 | +0.03(+0.23%) |
Dec 09, 2015 | 13.09 | 13.09 | 13.03 | 13.04 | 2,285 | -0.08(-0.61%) |
Dec 08, 2015 | 13.07 | 13.12 | 13.07 | 13.12 | 3,309 | +0.03(+0.23%) |
Dec 07, 2015 | 13.11 | 13.12 | 13.06 | 13.09 | 6,968 | -0.01(-0.08%) |
Dec 04, 2015 | 13.05 | 13.10 | 13.05 | 13.10 | 7,400 | +0.01(+0.08%) |
Dec 03, 2015 | 13.03 | 13.10 | 12.94 | 13.09 | 30,854 | +0.00(+0.00%) |
Dec 02, 2015 | 13.07 | 13.09 | 13.07 | 13.09 | 10,795 | +0.01(+0.10%) |
Dec 01, 2015 | 13.08 | 13.08 | 13.08 | 13.08 | 1,874 | +0.05(+0.40%) |
Nov 30, 2015 | 12.98 | 13.03 | 12.98 | 13.02 | 4,555 | +0.00(+0.03%) |
Nov 27, 2015 | 13.02 | 13.02 | 12.96 | 13.02 | 2,827 | +0.05(+0.39%) |
Nov 25, 2015 | 13.00 | 12.97 | 12.97 | 12.97 | 4,000 | +0.04(+0.31%) |
Nov 24, 2015 | 12.94 | 12.95 | 12.93 | 12.93 | 13,296 | -0.01(-0.08%) |
Nov 23, 2015 | 12.94 | 12.97 | 12.92 | 12.94 | 2,132 | +0.01(+0.08%) |
Nov 20, 2015 | 12.96 | 12.96 | 12.90 | 12.93 | 20,272 | -0.01(-0.08%) |
Nov 19, 2015 | 12.95 | 12.98 | 12.94 | 12.94 | 5,745 | +0.01(+0.08%) |
Nov 18, 2015 | 12.85 | 12.93 | 12.85 | 12.93 | 8,181 | +0.02(+0.15%) |
Nov 17, 2015 | 12.89 | 12.91 | 12.89 | 12.91 | 11,085 | +0.02(+0.16%) |
Nov 16, 2015 | 12.89 | 12.91 | 12.89 | 12.89 | 3,522 | +0.03(+0.23%) |
Nov 13, 2015 | 12.81 | 12.86 | 12.81 | 12.86 | 4,809 | +0.06(+0.47%) |
Nov 12, 2015 | 12.79 | 12.81 | 12.76 | 12.80 | 7,143 | +0.00(+0.03%) |
Nov 11, 2015 | 12.71 | 12.80 | 12.69 | 12.80 | 6,459 | +0.02(+0.13%) |
Nov 10, 2015 | 12.62 | 12.78 | 12.62 | 12.78 | 8,448 | +0.01(+0.08%) |
Nov 09, 2015 | 12.80 | 12.80 | 12.75 | 12.77 | 6,508 | -0.08(-0.62%) |
Nov 06, 2015 | 12.97 | 12.97 | 12.82 | 12.85 | 4,251 | -0.14(-1.08%) |
Nov 05, 2015 | 13.00 | 13.01 | 12.95 | 12.99 | 38,662 | -0.01(-0.08%) |
Nov 04, 2015 | 12.99 | 13.02 | 12.99 | 13.00 | 1,537 | +0.01(+0.08%) |
Nov 03, 2015 | 13.01 | 13.05 | 12.99 | 12.99 | 11,829 | -0.01(-0.08%) |
Nov 02, 2015 | 13.02 | 13.02 | 13.00 | 13.00 | 13,700 | +0.03(+0.23%) |
Oct 30, 2015 | 13.03 | 13.03 | 12.91 | 12.97 | 60,434 | -0.03(-0.23%) |
Oct 29, 2015 | 12.97 | 13.00 | 12.86 | 13.00 | 67,421 | -0.04(-0.31%) |
Oct 28, 2015 | 13.00 | 13.04 | 12.98 | 13.04 | 6,501 | +0.06(+0.46%) |
Oct 27, 2015 | 13.02 | 13.02 | 12.97 | 12.98 | 4,984 | -0.04(-0.31%) |
Oct 26, 2015 | 13.02 | 13.03 | 13.02 | 13.02 | 12,200 | +0.00(+0.03%) |
Oct 23, 2015 | 13.01 | 13.02 | 12.93 | 13.02 | 3,328 | +0.03(+0.20%) |
Oct 22, 2015 | 12.99 | 13.00 | 12.92 | 12.99 | 9,080 | +0.01(+0.08%) |
Oct 21, 2015 | 12.93 | 12.98 | 12.93 | 12.98 | 2,005 | +0.12(+0.91%) |
Oct 20, 2015 | 12.95 | 12.97 | 12.86 | 12.86 | 1,274 | -0.08(-0.60%) |
Oct 19, 2015 | 12.92 | 12.94 | 12.90 | 12.94 | 3,467 | +0.04(+0.31%) |
Oct 16, 2015 | 12.89 | 12.90 | 12.88 | 12.90 | 4,568 | +0.00(+0.00%) |
Oct 15, 2015 | 12.93 | 12.93 | 12.90 | 12.90 | 2,423 | -0.02(-0.15%) |
Oct 14, 2015 | 12.93 | 12.93 | 12.91 | 12.92 | 5,039 | +0.05(+0.41%) |
Oct 13, 2015 | 12.84 | 12.94 | 12.84 | 12.87 | 6,621 | +0.01(+0.12%) |
Oct 12, 2015 | 12.82 | 12.89 | 12.81 | 12.85 | 7,169 | +0.02(+0.18%) |
Oct 09, 2015 | 12.77 | 12.83 | 12.77 | 12.83 | 328 | +0.01(+0.08%) |
Oct 08, 2015 | 12.81 | 12.82 | 12.81 | 12.82 | 2,267 | +0.03(+0.23%) |
Oct 07, 2015 | 12.76 | 12.80 | 12.73 | 12.79 | 5,356 | +0.05(+0.39%) |
Oct 06, 2015 | 12.74 | 12.80 | 12.74 | 12.74 | 2,015 | -0.03(-0.24%) |
Oct 05, 2015 | 12.82 | 12.82 | 12.76 | 12.77 | 5,808 | -0.02(-0.16%) |
Oct 02, 2015 | 12.85 | 12.87 | 12.79 | 12.79 | 5,003 | -0.02(-0.16%) |
Oct 01, 2015 | 12.81 | 12.86 | 12.81 | 12.81 | 3,970 | +0.01(+0.08%) |
Sep 30, 2015 | 12.80 | 12.81 | 12.75 | 12.80 | 6,064 | +0.06(+0.47%) |
Sep 29, 2015 | 12.73 | 12.76 | 12.69 | 12.74 | 7,710 | +0.06(+0.47%) |
Sep 28, 2015 | 12.81 | 12.81 | 12.66 | 12.68 | 18,162 | -0.12(-0.94%) |
Sep 25, 2015 | 12.78 | 12.82 | 12.77 | 12.80 | 4,589 | +0.02(+0.16%) |
Sep 24, 2015 | 12.80 | 12.80 | 12.76 | 12.78 | 3,023 | +0.01(+0.05%) |
Sep 23, 2015 | 12.78 | 12.79 | 12.77 | 12.77 | 3,718 | +0.00(+0.02%) |
Sep 22, 2015 | 12.73 | 12.83 | 12.67 | 12.77 | 14,399 | -0.03(-0.23%) |
Sep 21, 2015 | 12.87 | 12.87 | 12.79 | 12.80 | 6,583 | -0.05(-0.38%) |
Sep 18, 2015 | 12.81 | 12.85 | 12.81 | 12.85 | 5,585 | +0.09(+0.70%) |
Sep 17, 2015 | 12.66 | 12.76 | 12.66 | 12.76 | 5,336 | +0.05(+0.39%) |
Sep 16, 2015 | 12.61 | 12.71 | 12.61 | 12.71 | 5,946 | +0.11(+0.87%) |
Sep 15, 2015 | 12.66 | 12.76 | 12.58 | 12.60 | 6,161 | -0.07(-0.55%) |
Sep 14, 2015 | 12.76 | 12.76 | 12.67 | 12.67 | 3,037 | -0.07(-0.55%) |
Sep 11, 2015 | 12.76 | 12.79 | 12.74 | 12.74 | 3,781 | +0.02(+0.16%) |
Sep 10, 2015 | 12.77 | 12.81 | 12.72 | 12.72 | 8,286 | -0.04(-0.31%) |
Sep 09, 2015 | 12.86 | 12.86 | 12.76 | 12.76 | 6,035 | -0.10(-0.78%) |
Sep 08, 2015 | 12.74 | 12.96 | 12.74 | 12.86 | 24,305 | +0.14(+1.10%) |
Sep 04, 2015 | 12.67 | 12.72 | 12.72 | 12.72 | 5,300 | +0.03(+0.24%) |
Sep 03, 2015 | 12.68 | 12.69 | 12.65 | 12.69 | 4,444 | +0.04(+0.30%) |
Sep 02, 2015 | 12.62 | 12.65 | 12.62 | 12.65 | 1,799 | -0.02(-0.15%) |
Sep 01, 2015 | 12.58 | 12.70 | 12.58 | 12.67 | 10,173 | +0.05(+0.38%) |
Aug 31, 2015 | 12.67 | 12.72 | 12.62 | 12.62 | 10,823 | -0.03(-0.23%) |
Aug 28, 2015 | 12.71 | 12.72 | 12.65 | 12.65 | 6,162 | +0.01(+0.09%) |
Aug 27, 2015 | 12.70 | 12.72 | 12.56 | 12.64 | 7,529 | -0.01(-0.08%) |
Aug 26, 2015 | 12.75 | 12.77 | 12.65 | 12.65 | 1,786 | -0.05(-0.39%) |
Aug 25, 2015 | 12.73 | 12.84 | 12.70 | 12.70 | 2,883 | -0.05(-0.39%) |
Aug 24, 2015 | 12.50 | 12.83 | 12.50 | 12.75 | 7,405 | -0.11(-0.86%) |
Aug 21, 2015 | 12.84 | 12.91 | 12.83 | 12.86 | 11,840 | -0.06(-0.46%) |
Aug 20, 2015 | 12.89 | 12.92 | 12.86 | 12.92 | 3,795 | +0.00(+0.00%) |
Aug 19, 2015 | 12.89 | 12.92 | 12.89 | 12.92 | 8,802 | -0.01(-0.08%) |
Aug 18, 2015 | 12.98 | 12.98 | 12.89 | 12.93 | 5,808 | -0.06(-0.46%) |
Aug 17, 2015 | 12.90 | 12.99 | 12.87 | 12.99 | 4,646 | +0.02(+0.15%) |
Aug 14, 2015 | 12.93 | 12.97 | 12.89 | 12.97 | 5,638 | +0.07(+0.54%) |
Aug 13, 2015 | 12.81 | 12.92 | 12.81 | 12.90 | 16,576 | +0.05(+0.39%) |
Aug 12, 2015 | 12.86 | 12.88 | 12.82 | 12.85 | 25,033 | -0.04(-0.31%) |
Aug 11, 2015 | 12.85 | 12.99 | 12.85 | 12.89 | 3,418 | +0.04(+0.31%) |
Aug 10, 2015 | 12.70 | 12.85 | 12.70 | 12.85 | 55,340 | +0.12(+0.94%) |
Aug 07, 2015 | 12.71 | 12.79 | 12.71 | 12.73 | 4,116 | -0.01(-0.08%) |
Aug 06, 2015 | 12.73 | 12.74 | 12.73 | 12.74 | 970 | -0.04(-0.31%) |
Aug 04, 2015 | 12.79 | 12.78 | 12.78 | 12.78 | 3,700 | -0.01(-0.08%) |
Aug 03, 2015 | 12.75 | 12.80 | 12.75 | 12.79 | 1,581 | +0.06(+0.47%) |
Jul 31, 2015 | 12.76 | 12.76 | 12.72 | 12.73 | 9,458 | +0.03(+0.24%) |
Jul 30, 2015 | 12.63 | 12.70 | 12.58 | 12.70 | 17,186 | +0.05(+0.40%) |
Jul 29, 2015 | 12.62 | 12.66 | 12.59 | 12.65 | 15,964 | +0.03(+0.24%) |
Jul 28, 2015 | 12.54 | 12.63 | 12.54 | 12.62 | 18,447 | +0.03(+0.24%) |
Jul 27, 2015 | 12.52 | 12.58 | 12.52 | 12.59 | 6,116 | +0.07(+0.56%) |
Jul 24, 2015 | 12.58 | 12.58 | 12.52 | 12.52 | 5,856 | -0.04(-0.32%) |
Jul 23, 2015 | 12.51 | 12.57 | 12.50 | 12.56 | 2,682 | +0.03(+0.24%) |
Jul 22, 2015 | 12.54 | 12.55 | 12.53 | 12.53 | 2,600 | +0.01(+0.08%) |
Jul 21, 2015 | 12.53 | 12.55 | 12.51 | 12.52 | 5,230 | -0.02(-0.16%) |
Jul 20, 2015 | 12.51 | 12.57 | 12.50 | 12.54 | 20,403 | +0.04(+0.32%) |
Jul 17, 2015 | 12.54 | 12.58 | 12.50 | 12.50 | 3,865 | -0.06(-0.46%) |
Jul 16, 2015 | 12.58 | 12.61 | 12.53 | 12.56 | 4,149 | -0.01(-0.10%) |
Jul 15, 2015 | 12.60 | 12.60 | 12.54 | 12.57 | 11,064 | -0.07(-0.55%) |
Jul 14, 2015 | 12.61 | 12.64 | 12.61 | 12.64 | 2,522 | +0.06(+0.48%) |
Jul 13, 2015 | 12.62 | 12.65 | 12.58 | 12.58 | 2,029 | -0.03(-0.24%) |
Jul 10, 2015 | 12.62 | 12.66 | 12.61 | 12.61 | 6,154 | -0.03(-0.24%) |
Jul 09, 2015 | 12.67 | 12.67 | 12.64 | 12.64 | 11,761 | -0.04(-0.32%) |
Jul 08, 2015 | 12.69 | 12.69 | 12.67 | 12.68 | 6,945 | +0.01(+0.08%) |
Jul 07, 2015 | 12.59 | 12.70 | 12.59 | 12.67 | 12,276 | +0.07(+0.59%) |
Jul 06, 2015 | 12.60 | 12.63 | 12.60 | 12.60 | 2,841 | +0.03(+0.21%) |
Jul 02, 2015 | 12.69 | 12.57 | 12.57 | 12.57 | 15,700 | -0.07(-0.55%) |
Jul 01, 2015 | 12.66 | 12.66 | 12.64 | 12.64 | 310 | -0.01(-0.08%) |
Jun 30, 2015 | 12.62 | 12.70 | 12.57 | 12.65 | 32,620 | -0.05(-0.39%) |
Jun 29, 2015 | 12.79 | 12.79 | 12.60 | 12.70 | 17,308 | +0.01(+0.08%) |
Jun 26, 2015 | 12.66 | 12.69 | 12.59 | 12.69 | 24,405 | +0.04(+0.32%) |
Jun 25, 2015 | 12.65 | 12.68 | 12.63 | 12.65 | 8,468 | -0.01(-0.08%) |
Jun 24, 2015 | 12.71 | 12.72 | 12.65 | 12.66 | 7,691 | -0.02(-0.16%) |
Jun 23, 2015 | 12.63 | 12.70 | 12.60 | 12.68 | 22,513 | +0.04(+0.32%) |
Jun 22, 2015 | 12.59 | 12.65 | 12.59 | 12.64 | 13,020 | +0.03(+0.24%) |
Jun 19, 2015 | 12.58 | 12.63 | 12.58 | 12.61 | 11,808 | +0.04(+0.32%) |
Jun 18, 2015 | 12.59 | 12.61 | 12.55 | 12.57 | 15,456 | -0.03(-0.24%) |
Jun 17, 2015 | 12.59 | 12.60 | 12.53 | 12.60 | 19,028 | -0.03(-0.24%) |
Jun 16, 2015 | 12.66 | 12.68 | 12.63 | 12.63 | 5,702 | +0.00(+0.00%) |
Jun 15, 2015 | 12.65 | 12.68 | 12.63 | 12.63 | 7,342 | +0.04(+0.32%) |
Jun 12, 2015 | 12.61 | 12.67 | 12.54 | 12.59 | 10,835 | +0.01(+0.08%) |
Jun 11, 2015 | 12.63 | 12.63 | 12.58 | 12.58 | 10,704 | -0.02(-0.16%) |
Jun 10, 2015 | 12.59 | 12.67 | 12.58 | 12.60 | 20,090 | -0.06(-0.47%) |
Jun 09, 2015 | 12.68 | 12.72 | 12.64 | 12.66 | 31,013 | -0.04(-0.31%) |
Jun 08, 2015 | 12.71 | 12.73 | 12.66 | 12.70 | 7,640 | -0.03(-0.24%) |
Jun 05, 2015 | 12.67 | 12.74 | 12.77 | 12.73 | 13,480 | -0.04(-0.31%) |
Jun 04, 2015 | 12.73 | 12.77 | 12.72 | 12.77 | 8,794 | +0.08(+0.63%) |
Jun 03, 2015 | 12.76 | 12.78 | 12.69 | 12.69 | 5,083 | -0.09(-0.70%) |
Jun 02, 2015 | 12.78 | 12.81 | 12.78 | 12.78 | 4,255 | -0.06(-0.47%) |
Jun 01, 2015 | 12.85 | 12.85 | 12.82 | 12.84 | 15,703 | +0.02(+0.16%) |
May 29, 2015 | 12.75 | 12.85 | 12.75 | 12.82 | 13,201 | +0.06(+0.47%) |
May 28, 2015 | 12.80 | 12.86 | 12.72 | 12.76 | 55,922 | -0.03(-0.23%) |
May 27, 2015 | 12.77 | 12.79 | 12.76 | 12.79 | 18,258 | +0.06(+0.47%) |
May 26, 2015 | 12.69 | 12.77 | 12.69 | 12.73 | 20,368 | -0.02(-0.16%) |
May 22, 2015 | 12.71 | 12.75 | 12.75 | 12.75 | 14,900 | +0.00(+0.00%) |
May 21, 2015 | 12.75 | 12.78 | 12.71 | 12.75 | 21,729 | +0.00(+0.00%) |
May 20, 2015 | 12.70 | 12.75 | 12.67 | 12.75 | 19,198 | +0.07(+0.55%) |
May 19, 2015 | 12.68 | 12.73 | 12.67 | 12.68 | 11,864 | -0.04(-0.31%) |
May 18, 2015 | 12.80 | 12.80 | 12.72 | 12.72 | 5,458 | -0.11(-0.86%) |
May 15, 2015 | 12.80 | 12.87 | 12.79 | 12.83 | 23,153 | +0.04(+0.31%) |
May 14, 2015 | 12.75 | 12.81 | 12.73 | 12.79 | 24,134 | +0.04(+0.31%) |
May 13, 2015 | 12.73 | 12.79 | 12.72 | 12.75 | 27,012 | -0.09(-0.70%) |
May 12, 2015 | 12.76 | 12.84 | 12.76 | 12.84 | 12,658 | +0.02(+0.16%) |
May 11, 2015 | 12.82 | 12.82 | 12.79 | 12.82 | 13,264 | -0.05(-0.39%) |
May 08, 2015 | 12.92 | 12.92 | 12.83 | 12.87 | 11,957 | +0.04(+0.31%) |
May 07, 2015 | 12.88 | 12.91 | 12.80 | 12.83 | 22,751 | +0.00(+0.00%) |
May 06, 2015 | 12.95 | 12.96 | 12.82 | 12.83 | 17,977 | -0.15(-1.16%) |
May 05, 2015 | 13.05 | 13.05 | 12.91 | 12.98 | 35,691 | -0.03(-0.23%) |
May 04, 2015 | 13.10 | 13.10 | 13.00 | 13.01 | 16,282 | -0.09(-0.69%) |