Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.550 | 9.560 | 9.400 | 9.450 | 59,421 | -0.18(-1.87%) |
May 27, 2016 | 9.640 | 9.630 | 9.630 | 9.630 | 84,500 | +0.02(+0.21%) |
May 26, 2016 | 9.680 | 9.710 | 9.610 | 9.610 | 95,312 | +0.31(+3.33%) |
May 25, 2016 | 9.260 | 9.390 | 9.230 | 9.300 | 104,478 | +0.24(+2.65%) |
May 24, 2016 | 9.170 | 9.260 | 8.900 | 9.060 | 194,783 | -0.16(-1.74%) |
May 23, 2016 | 9.220 | 9.300 | 9.180 | 9.220 | 148,277 | +0.06(+0.66%) |
May 20, 2016 | 9.270 | 9.300 | 9.140 | 9.160 | 149,153 | -0.13(-1.40%) |
May 19, 2016 | 9.260 | 9.300 | 9.200 | 9.290 | 77,416 | -0.18(-1.90%) |
May 18, 2016 | 9.390 | 9.540 | 9.360 | 9.470 | 169,199 | -0.07(-0.73%) |
May 17, 2016 | 9.640 | 9.670 | 9.500 | 9.540 | 90,652 | -0.33(-3.34%) |
May 16, 2016 | 9.880 | 10.00 | 9.810 | 9.870 | 60,697 | +0.39(+4.11%) |
May 13, 2016 | 9.650 | 9.670 | 9.420 | 9.480 | 79,796 | -0.03(-0.32%) |
May 12, 2016 | 9.620 | 9.620 | 9.460 | 9.510 | 39,414 | -0.07(-0.73%) |
May 11, 2016 | 9.610 | 9.670 | 9.570 | 9.580 | 30,831 | -0.24(-2.44%) |
May 10, 2016 | 9.710 | 9.870 | 9.690 | 9.820 | 59,633 | +0.18(+1.87%) |
May 09, 2016 | 9.750 | 9.780 | 9.610 | 9.640 | 54,563 | -0.17(-1.73%) |
May 06, 2016 | 9.920 | 9.970 | 9.730 | 9.810 | 59,297 | -0.01(-0.10%) |
May 05, 2016 | 9.890 | 9.940 | 9.800 | 9.820 | 491,052 | +0.02(+0.20%) |
May 04, 2016 | 9.640 | 9.800 | 9.640 | 9.800 | 89,367 | +0.23(+2.40%) |
May 03, 2016 | 9.750 | 9.818 | 9.570 | 9.570 | 215,815 | -0.15(-1.54%) |
May 02, 2016 | 9.720 | 9.740 | 9.640 | 9.720 | 74,006 | -0.04(-0.41%) |
Apr 29, 2016 | 9.830 | 9.870 | 9.640 | 9.760 | 158,345 | +0.03(+0.31%) |
Apr 28, 2016 | 9.710 | 9.920 | 9.640 | 9.730 | 277,894 | +0.10(+1.04%) |
Apr 27, 2016 | 9.600 | 9.660 | 9.450 | 9.630 | 122,820 | -0.17(-1.73%) |
Apr 26, 2016 | 9.860 | 9.890 | 9.710 | 9.800 | 255,212 | +0.10(+1.03%) |
Apr 25, 2016 | 9.660 | 9.700 | 9.560 | 9.700 | 181,640 | -0.33(-3.29%) |
Apr 22, 2016 | 10.02 | 10.08 | 9.970 | 10.03 | 70,048 | -0.27(-2.62%) |
Apr 21, 2016 | 10.12 | 10.48 | 9.990 | 10.30 | 99,046 | +0.09(+0.88%) |
Apr 20, 2016 | 10.24 | 10.28 | 10.15 | 10.21 | 63,493 | +0.01(+0.10%) |
Apr 19, 2016 | 10.20 | 10.27 | 10.07 | 10.20 | 73,814 | +0.32(+3.24%) |
Apr 18, 2016 | 9.940 | 9.960 | 9.860 | 9.880 | 69,894 | -0.12(-1.20%) |
Apr 15, 2016 | 10.06 | 10.12 | 10.00 | 10.00 | 63,212 | -0.01(-0.10%) |
Apr 14, 2016 | 10.11 | 10.16 | 10.00 | 10.01 | 139,419 | -0.03(-0.30%) |
Apr 13, 2016 | 10.02 | 10.04 | 9.850 | 10.04 | 443,192 | +0.32(+3.29%) |
Apr 12, 2016 | 9.870 | 9.870 | 9.580 | 9.720 | 7,978,588 | -0.42(-4.14%) |
Apr 11, 2016 | 10.18 | 10.24 | 10.14 | 10.14 | 41,839 | +0.06(+0.60%) |
Apr 08, 2016 | 9.920 | 10.13 | 9.870 | 10.08 | 670,590 | +0.67(+7.12%) |
Apr 07, 2016 | 9.550 | 9.580 | 9.380 | 9.410 | 401,994 | -0.44(-4.47%) |
Apr 06, 2016 | 9.640 | 9.850 | 9.570 | 9.850 | 70,785 | +0.08(+0.82%) |
Apr 05, 2016 | 9.720 | 9.820 | 9.670 | 9.770 | 662,531 | -0.16(-1.61%) |
Apr 04, 2016 | 10.05 | 10.10 | 9.930 | 9.930 | 92,182 | -0.37(-3.59%) |
Apr 01, 2016 | 10.36 | 10.41 | 10.18 | 10.30 | 368,417 | -0.49(-4.54%) |
Mar 31, 2016 | 10.92 | 11.00 | 10.71 | 10.79 | 134,277 | -0.03(-0.28%) |
Mar 30, 2016 | 10.98 | 10.99 | 10.65 | 10.82 | 123,286 | +0.09(+0.84%) |
Mar 29, 2016 | 10.59 | 10.81 | 10.53 | 10.73 | 79,221 | -0.23(-2.10%) |
Mar 28, 2016 | 10.79 | 10.96 | 10.79 | 10.96 | 45,484 | +0.22(+2.05%) |
Mar 24, 2016 | 10.79 | 10.74 | 10.74 | 10.74 | 419,600 | -0.37(-3.33%) |
Mar 23, 2016 | 11.43 | 11.43 | 11.11 | 11.11 | 45,400 | -0.50(-4.31%) |
Mar 22, 2016 | 11.44 | 11.69 | 11.43 | 11.61 | 31,550 | -0.01(-0.09%) |
Mar 21, 2016 | 11.66 | 11.79 | 11.62 | 11.62 | 49,055 | +0.33(+2.92%) |
Mar 18, 2016 | 11.39 | 11.42 | 11.28 | 11.29 | 96,276 | -0.12(-1.05%) |
Mar 17, 2016 | 11.50 | 11.50 | 11.37 | 11.41 | 44,951 | -0.25(-2.14%) |
Mar 16, 2016 | 11.35 | 11.66 | 11.32 | 11.66 | 38,784 | +0.07(+0.60%) |
Mar 15, 2016 | 11.54 | 11.63 | 11.50 | 11.59 | 70,370 | +0.20(+1.76%) |
Mar 14, 2016 | 11.50 | 11.52 | 11.32 | 11.39 | 54,701 | -0.19(-1.64%) |
Mar 11, 2016 | 11.45 | 11.64 | 11.41 | 11.58 | 151,628 | +0.51(+4.61%) |
Mar 10, 2016 | 11.33 | 11.40 | 10.95 | 11.07 | 131,087 | +0.04(+0.36%) |
Mar 09, 2016 | 11.26 | 11.28 | 11.03 | 11.03 | 48,146 | +0.16(+1.47%) |
Mar 08, 2016 | 10.92 | 10.97 | 10.80 | 10.87 | 167,494 | +0.07(+0.65%) |
Mar 07, 2016 | 10.67 | 10.83 | 10.65 | 10.80 | 163,542 | -0.40(-3.57%) |
Mar 04, 2016 | 11.30 | 11.32 | 11.08 | 11.20 | 91,456 | +0.28(+2.56%) |
Mar 03, 2016 | 10.44 | 10.94 | 10.38 | 10.92 | 114,918 | +0.65(+6.33%) |
Mar 02, 2016 | 10.10 | 10.27 | 10.08 | 10.27 | 57,032 | +0.11(+1.08%) |
Mar 01, 2016 | 9.900 | 10.16 | 9.860 | 10.16 | 113,185 | +0.58(+6.05%) |
Feb 29, 2016 | 9.660 | 9.741 | 9.555 | 9.580 | 91,594 | -0.43(-4.30%) |
Feb 26, 2016 | 9.930 | 10.03 | 9.880 | 10.01 | 63,676 | +0.05(+0.50%) |
Feb 25, 2016 | 9.880 | 10.00 | 9.810 | 9.960 | 127,269 | +0.37(+3.86%) |
Feb 24, 2016 | 9.540 | 9.650 | 9.460 | 9.590 | 68,585 | -0.06(-0.62%) |
Feb 23, 2016 | 9.860 | 9.880 | 9.650 | 9.650 | 114,196 | -0.21(-2.13%) |
Feb 22, 2016 | 9.880 | 9.990 | 9.860 | 9.860 | 110,405 | +0.47(+5.01%) |
Feb 19, 2016 | 9.540 | 9.550 | 9.350 | 9.390 | 125,100 | -0.31(-3.20%) |
Feb 18, 2016 | 9.890 | 9.930 | 9.700 | 9.700 | 73,841 | +0.27(+2.86%) |
Feb 17, 2016 | 9.310 | 9.630 | 9.310 | 9.430 | 119,103 | +0.34(+3.74%) |
Feb 16, 2016 | 9.360 | 9.400 | 8.890 | 9.090 | 99,587 | -0.56(-5.80%) |
Feb 12, 2016 | 9.590 | 9.650 | 9.650 | 9.650 | 58,600 | +0.25(+2.66%) |
Feb 11, 2016 | 9.640 | 9.750 | 9.320 | 9.400 | 92,126 | -0.69(-6.84%) |
Feb 10, 2016 | 9.770 | 10.19 | 9.740 | 10.09 | 101,045 | +0.32(+3.28%) |
Feb 09, 2016 | 9.510 | 9.990 | 9.510 | 9.770 | 343,285 | +0.41(+4.38%) |
Feb 08, 2016 | 9.560 | 9.560 | 9.310 | 9.360 | 96,960 | -0.59(-5.93%) |
Feb 05, 2016 | 10.19 | 10.21 | 9.920 | 9.950 | 47,214 | -0.42(-4.05%) |
Feb 04, 2016 | 10.40 | 10.43 | 10.30 | 10.37 | 49,828 | -0.25(-2.35%) |
Feb 03, 2016 | 10.53 | 10.63 | 10.34 | 10.62 | 642,647 | +0.11(+1.05%) |
Feb 02, 2016 | 10.70 | 10.71 | 10.41 | 10.51 | 74,926 | -0.25(-2.32%) |
Feb 01, 2016 | 10.85 | 10.85 | 10.74 | 10.76 | 46,868 | -0.39(-3.50%) |
Jan 29, 2016 | 10.88 | 11.15 | 10.85 | 11.15 | 97,598 | +0.39(+3.62%) |
Jan 28, 2016 | 10.89 | 10.90 | 10.60 | 10.76 | 63,767 | -0.38(-3.41%) |
Jan 27, 2016 | 11.31 | 11.32 | 11.04 | 11.14 | 114,907 | -0.05(-0.45%) |
Jan 26, 2016 | 10.88 | 11.19 | 10.84 | 11.19 | 75,848 | +0.21(+1.91%) |
Jan 25, 2016 | 11.22 | 11.25 | 10.98 | 10.98 | 94,513 | -0.44(-3.85%) |
Jan 22, 2016 | 11.42 | 11.57 | 11.34 | 11.42 | 118,844 | +0.32(+2.88%) |
Jan 21, 2016 | 10.82 | 11.17 | 10.66 | 11.10 | 67,032 | +0.34(+3.16%) |
Jan 20, 2016 | 11.03 | 11.03 | 10.47 | 10.76 | 122,695 | -0.63(-5.53%) |
Jan 19, 2016 | 11.24 | 11.40 | 11.20 | 11.39 | 77,464 | +0.46(+4.21%) |
Jan 15, 2016 | 11.04 | 10.93 | 10.93 | 10.93 | 84,500 | -0.69(-5.94%) |
Jan 14, 2016 | 11.56 | 11.65 | 11.41 | 11.62 | 109,448 | +0.15(+1.31%) |
Jan 13, 2016 | 11.80 | 11.83 | 11.45 | 11.47 | 50,388 | -0.32(-2.71%) |
Jan 12, 2016 | 11.87 | 11.87 | 11.59 | 11.79 | 75,420 | +0.09(+0.77%) |
Jan 11, 2016 | 11.87 | 11.90 | 11.59 | 11.70 | 116,972 | +0.02(+0.17%) |
Jan 08, 2016 | 12.08 | 12.08 | 11.60 | 11.68 | 51,060 | -0.30(-2.50%) |
Jan 07, 2016 | 11.86 | 12.10 | 11.85 | 11.98 | 59,945 | +0.10(+0.84%) |
Jan 06, 2016 | 11.88 | 11.95 | 11.79 | 11.88 | 55,545 | -0.45(-3.65%) |
Jan 05, 2016 | 12.24 | 12.33 | 12.11 | 12.33 | 43,683 | +0.00(+0.00%) |
Jan 04, 2016 | 12.35 | 12.35 | 12.13 | 12.33 | 77,976 | -0.32(-2.53%) |
Dec 31, 2015 | 12.61 | 12.65 | 12.65 | 12.65 | 19,600 | -0.08(-0.63%) |
Dec 30, 2015 | 12.83 | 12.89 | 12.73 | 12.73 | 30,678 | -0.19(-1.47%) |
Dec 29, 2015 | 12.86 | 12.95 | 12.85 | 12.92 | 57,900 | +0.06(+0.47%) |
Dec 28, 2015 | 12.87 | 12.91 | 12.82 | 12.86 | 50,644 | +0.08(+0.63%) |
Dec 24, 2015 | 13.01 | 12.78 | 12.78 | 12.78 | 33,400 | +0.02(+0.16%) |
Dec 23, 2015 | 12.43 | 12.79 | 12.43 | 12.76 | 70,853 | +0.42(+3.40%) |
Dec 22, 2015 | 12.39 | 12.41 | 12.21 | 12.34 | 69,869 | +0.05(+0.41%) |
Dec 21, 2015 | 12.36 | 12.38 | 12.16 | 12.29 | 67,227 | -0.05(-0.41%) |
Dec 18, 2015 | 12.46 | 12.49 | 12.30 | 12.34 | 92,020 | -0.22(-1.75%) |
Dec 17, 2015 | 12.75 | 12.75 | 12.56 | 12.56 | 85,909 | +0.00(+0.00%) |
Dec 16, 2015 | 12.55 | 12.58 | 12.40 | 12.56 | 99,587 | +0.09(+0.72%) |
Dec 15, 2015 | 12.41 | 12.52 | 12.35 | 12.47 | 145,321 | +0.46(+3.83%) |
Dec 14, 2015 | 12.28 | 12.28 | 11.94 | 12.01 | 98,078 | +0.02(+0.17%) |
Dec 11, 2015 | 12.16 | 12.18 | 11.92 | 11.99 | 87,952 | -0.26(-2.12%) |
Dec 10, 2015 | 12.30 | 12.34 | 12.21 | 12.25 | 59,952 | -0.23(-1.84%) |
Dec 09, 2015 | 12.47 | 12.60 | 12.35 | 12.48 | 56,692 | -0.05(-0.40%) |
Dec 08, 2015 | 12.58 | 12.69 | 12.52 | 12.53 | 227,595 | -0.29(-2.26%) |
Dec 07, 2015 | 12.83 | 12.89 | 12.76 | 12.82 | 69,524 | +0.15(+1.18%) |
Dec 04, 2015 | 12.61 | 12.74 | 12.56 | 12.67 | 56,936 | +0.21(+1.69%) |
Dec 03, 2015 | 12.49 | 12.57 | 12.39 | 12.46 | 42,700 | +0.12(+0.97%) |
Dec 02, 2015 | 12.65 | 12.67 | 12.31 | 12.34 | 82,553 | -0.48(-3.74%) |
Dec 01, 2015 | 12.84 | 12.95 | 12.66 | 12.82 | 106,450 | -0.10(-0.77%) |
Nov 30, 2015 | 13.00 | 13.01 | 12.81 | 12.92 | 58,972 | -0.08(-0.62%) |
Nov 27, 2015 | 13.03 | 13.11 | 12.95 | 13.00 | 17,945 | +0.59(+4.75%) |
Nov 25, 2015 | 12.30 | 12.41 | 12.41 | 12.41 | 51,200 | +0.12(+0.98%) |
Nov 24, 2015 | 12.23 | 12.30 | 12.16 | 12.29 | 54,196 | -0.18(-1.44%) |
Nov 23, 2015 | 12.49 | 12.54 | 12.43 | 12.47 | 33,527 | -0.07(-0.56%) |
Nov 20, 2015 | 12.61 | 12.62 | 12.48 | 12.54 | 44,382 | +0.06(+0.48%) |
Nov 19, 2015 | 12.40 | 12.49 | 12.38 | 12.48 | 35,899 | +0.14(+1.13%) |
Nov 18, 2015 | 12.29 | 12.37 | 12.20 | 12.34 | 54,960 | -0.10(-0.80%) |
Nov 17, 2015 | 12.30 | 12.46 | 12.29 | 12.44 | 104,022 | +0.04(+0.32%) |
Nov 16, 2015 | 12.24 | 12.40 | 12.24 | 12.40 | 55,104 | +0.01(+0.08%) |
Nov 13, 2015 | 12.33 | 12.39 | 12.28 | 12.39 | 34,487 | +0.03(+0.24%) |
Nov 12, 2015 | 12.49 | 12.49 | 12.29 | 12.36 | 37,663 | -0.16(-1.28%) |
Nov 11, 2015 | 12.52 | 12.63 | 12.49 | 12.52 | 50,460 | -0.13(-1.03%) |
Nov 10, 2015 | 12.48 | 12.65 | 12.47 | 12.65 | 70,995 | +0.27(+2.18%) |
Nov 09, 2015 | 12.34 | 12.39 | 12.30 | 12.38 | 65,984 | -0.15(-1.20%) |
Nov 06, 2015 | 12.55 | 12.57 | 12.42 | 12.53 | 180,274 | -0.45(-3.47%) |
Nov 05, 2015 | 13.06 | 13.08 | 12.88 | 12.98 | 43,852 | -0.27(-2.04%) |
Nov 04, 2015 | 13.47 | 13.47 | 13.13 | 13.25 | 167,117 | -0.62(-4.47%) |
Nov 03, 2015 | 13.75 | 13.89 | 13.70 | 13.87 | 84,938 | -0.16(-1.14%) |
Nov 02, 2015 | 14.15 | 14.18 | 13.79 | 14.03 | 90,538 | +0.13(+0.94%) |
Oct 30, 2015 | 14.16 | 14.18 | 13.82 | 13.90 | 128,104 | +0.13(+0.94%) |
Oct 29, 2015 | 13.50 | 13.78 | 13.22 | 13.77 | 135,364 | +1.16(+9.20%) |
Oct 28, 2015 | 12.66 | 12.80 | 12.56 | 12.61 | 78,984 | +0.18(+1.45%) |
Oct 27, 2015 | 12.66 | 12.66 | 12.43 | 12.43 | 37,397 | -0.32(-2.51%) |
Oct 26, 2015 | 12.62 | 12.83 | 12.62 | 12.75 | 124,830 | +0.11(+0.87%) |
Oct 23, 2015 | 12.47 | 12.69 | 12.42 | 12.64 | 106,493 | +0.54(+4.46%) |
Oct 22, 2015 | 11.92 | 12.10 | 11.83 | 12.10 | 113,333 | +0.47(+4.04%) |
Oct 21, 2015 | 11.71 | 11.74 | 11.60 | 11.63 | 44,871 | -0.17(-1.44%) |
Oct 20, 2015 | 11.92 | 11.93 | 11.75 | 11.80 | 43,532 | -0.40(-3.28%) |
Oct 19, 2015 | 11.93 | 12.20 | 11.90 | 12.20 | 176,548 | +0.39(+3.30%) |
Oct 16, 2015 | 11.81 | 11.86 | 11.73 | 11.81 | 110,794 | -0.17(-1.42%) |
Oct 15, 2015 | 11.75 | 11.98 | 11.66 | 11.98 | 54,811 | +0.41(+3.54%) |
Oct 14, 2015 | 11.66 | 11.66 | 11.50 | 11.57 | 17,806 | -0.28(-2.36%) |
Oct 13, 2015 | 11.83 | 11.87 | 11.70 | 11.85 | 35,877 | -0.26(-2.15%) |
Oct 12, 2015 | 12.12 | 12.15 | 11.97 | 12.11 | 30,151 | -0.38(-3.04%) |
Oct 09, 2015 | 12.45 | 12.49 | 12.35 | 12.49 | 36,348 | +0.29(+2.38%) |
Oct 08, 2015 | 12.10 | 12.21 | 12.07 | 12.20 | 91,530 | +0.07(+0.58%) |
Oct 07, 2015 | 12.15 | 12.22 | 12.07 | 12.13 | 17,642 | -0.07(-0.57%) |
Oct 06, 2015 | 11.97 | 12.24 | 11.97 | 12.20 | 59,679 | +0.24(+2.01%) |
Oct 05, 2015 | 11.88 | 11.96 | 11.87 | 11.96 | 68,051 | +0.31(+2.66%) |
Oct 02, 2015 | 11.51 | 11.65 | 11.40 | 11.65 | 113,161 | -0.22(-1.85%) |
Oct 01, 2015 | 11.89 | 11.92 | 11.64 | 11.87 | 59,059 | -0.41(-3.34%) |
Sep 30, 2015 | 12.16 | 12.28 | 12.12 | 12.28 | 57,751 | +0.24(+1.99%) |
Sep 29, 2015 | 11.82 | 12.12 | 11.72 | 12.04 | 64,654 | -0.08(-0.66%) |
Sep 28, 2015 | 12.15 | 12.19 | 12.03 | 12.12 | 31,698 | -0.17(-1.38%) |
Sep 25, 2015 | 12.32 | 12.43 | 12.18 | 12.29 | 21,987 | +0.15(+1.24%) |
Sep 24, 2015 | 12.19 | 12.25 | 12.03 | 12.14 | 28,733 | -0.01(-0.08%) |
Sep 23, 2015 | 12.21 | 12.27 | 12.02 | 12.15 | 59,091 | +0.11(+0.91%) |
Sep 22, 2015 | 12.14 | 12.20 | 11.99 | 12.04 | 72,974 | -0.32(-2.59%) |
Sep 21, 2015 | 12.39 | 12.44 | 12.33 | 12.36 | 43,056 | +0.04(+0.32%) |
Sep 18, 2015 | 12.44 | 12.54 | 12.14 | 12.32 | 182,586 | -0.27(-2.14%) |
Sep 17, 2015 | 12.47 | 12.59 | 12.35 | 12.59 | 52,249 | +0.08(+0.64%) |
Sep 16, 2015 | 12.40 | 12.54 | 12.38 | 12.51 | 47,035 | -0.04(-0.32%) |
Sep 15, 2015 | 12.17 | 12.55 | 12.08 | 12.55 | 133,083 | +0.63(+5.29%) |
Sep 14, 2015 | 12.15 | 12.15 | 11.84 | 11.92 | 99,301 | -0.41(-3.33%) |
Sep 11, 2015 | 12.34 | 12.37 | 12.28 | 12.33 | 42,416 | -0.30(-2.38%) |
Sep 10, 2015 | 12.54 | 12.69 | 12.50 | 12.63 | 31,441 | +0.02(+0.16%) |
Sep 09, 2015 | 12.59 | 12.79 | 12.55 | 12.61 | 56,474 | +0.23(+1.86%) |
Sep 08, 2015 | 12.37 | 12.39 | 12.29 | 12.38 | 55,052 | +0.33(+2.74%) |
Sep 04, 2015 | 12.19 | 12.05 | 12.05 | 12.05 | 107,400 | -0.31(-2.51%) |
Sep 03, 2015 | 12.10 | 12.36 | 12.10 | 12.36 | 78,548 | +0.31(+2.57%) |
Sep 02, 2015 | 12.02 | 12.09 | 11.95 | 12.05 | 50,333 | +0.00(+0.00%) |
Sep 01, 2015 | 11.95 | 12.05 | 11.85 | 12.05 | 77,125 | -0.06(-0.50%) |
Aug 31, 2015 | 12.17 | 12.21 | 12.02 | 12.11 | 43,868 | -0.23(-1.86%) |
Aug 28, 2015 | 12.43 | 12.44 | 12.26 | 12.34 | 35,793 | -0.42(-3.29%) |
Aug 27, 2015 | 12.71 | 12.76 | 12.54 | 12.76 | 68,359 | -0.04(-0.31%) |
Aug 26, 2015 | 12.87 | 12.88 | 12.58 | 12.80 | 61,034 | +0.25(+1.99%) |
Aug 25, 2015 | 13.01 | 13.06 | 12.52 | 12.55 | 128,000 | +0.31(+2.53%) |
Aug 24, 2015 | 12.19 | 12.52 | 12.11 | 12.24 | 215,439 | -0.46(-3.62%) |
Aug 21, 2015 | 12.76 | 12.81 | 12.54 | 12.70 | 77,503 | +0.15(+1.20%) |
Aug 20, 2015 | 12.71 | 12.75 | 12.55 | 12.55 | 29,162 | -0.24(-1.88%) |
Aug 19, 2015 | 12.94 | 12.94 | 12.75 | 12.79 | 37,835 | -0.22(-1.69%) |
Aug 18, 2015 | 13.09 | 13.11 | 12.97 | 13.01 | 30,295 | +0.03(+0.23%) |
Aug 17, 2015 | 12.98 | 13.10 | 12.93 | 12.98 | 23,253 | -0.22(-1.67%) |
Aug 14, 2015 | 13.07 | 13.22 | 13.07 | 13.20 | 16,620 | +0.10(+0.76%) |
Aug 13, 2015 | 13.04 | 13.14 | 12.99 | 13.10 | 44,451 | -0.04(-0.30%) |
Aug 12, 2015 | 13.19 | 13.19 | 13.03 | 13.14 | 29,582 | -0.31(-2.30%) |
Aug 11, 2015 | 13.41 | 13.46 | 13.32 | 13.45 | 34,832 | +0.03(+0.22%) |
Aug 10, 2015 | 13.27 | 13.47 | 13.25 | 13.42 | 64,656 | +0.11(+0.83%) |
Aug 07, 2015 | 13.31 | 13.32 | 13.09 | 13.31 | 39,557 | +0.01(+0.08%) |
Aug 06, 2015 | 13.32 | 13.54 | 13.16 | 13.30 | 130,920 | -0.26(-1.92%) |
Aug 05, 2015 | 13.46 | 13.56 | 13.38 | 13.56 | 107,703 | +0.23(+1.73%) |
Aug 04, 2015 | 13.48 | 13.50 | 13.33 | 13.33 | 63,851 | -0.17(-1.26%) |
Aug 03, 2015 | 13.48 | 13.58 | 13.40 | 13.50 | 75,458 | +0.30(+2.27%) |
Jul 31, 2015 | 13.31 | 13.37 | 13.19 | 13.20 | 287,777 | +0.01(+0.08%) |
Jul 30, 2015 | 13.11 | 13.22 | 12.92 | 13.19 | 234,072 | +0.07(+0.53%) |
Jul 29, 2015 | 13.06 | 13.52 | 13.05 | 13.12 | 245,574 | +0.01(+0.08%) |
Jul 28, 2015 | 13.13 | 13.21 | 13.05 | 13.11 | 119,392 | +0.00(+0.00%) |
Jul 27, 2015 | 13.21 | 13.26 | 12.93 | 13.11 | 223,284 | -0.18(-1.35%) |
Jul 24, 2015 | 13.41 | 13.45 | 13.16 | 13.29 | 149,092 | -0.09(-0.67%) |
Jul 23, 2015 | 13.66 | 13.66 | 13.35 | 13.38 | 55,482 | -0.25(-1.83%) |
Jul 22, 2015 | 13.55 | 13.63 | 13.54 | 13.63 | 105,457 | +0.15(+1.11%) |
Jul 21, 2015 | 13.56 | 13.62 | 13.46 | 13.48 | 44,830 | -0.16(-1.17%) |
Jul 20, 2015 | 13.65 | 13.69 | 13.59 | 13.64 | 56,796 | +0.15(+1.11%) |
Jul 17, 2015 | 13.43 | 13.54 | 13.37 | 13.49 | 96,010 | -0.06(-0.44%) |
Jul 16, 2015 | 13.46 | 13.62 | 13.44 | 13.55 | 110,331 | +0.35(+2.65%) |
Jul 15, 2015 | 13.02 | 13.21 | 13.00 | 13.20 | 158,483 | +0.05(+0.38%) |
Jul 14, 2015 | 13.07 | 13.16 | 13.04 | 13.15 | 2,315,407 | -0.05(-0.38%) |
Jul 13, 2015 | 13.38 | 13.42 | 13.10 | 13.20 | 104,262 | +0.01(+0.08%) |
Jul 10, 2015 | 13.22 | 13.28 | 13.16 | 13.19 | 82,555 | +0.48(+3.78%) |
Jul 09, 2015 | 12.71 | 12.86 | 12.68 | 12.71 | 298,974 | +0.24(+1.92%) |
Jul 08, 2015 | 12.43 | 12.61 | 12.33 | 12.47 | 100,741 | +0.39(+3.23%) |
Jul 07, 2015 | 12.09 | 12.20 | 11.80 | 12.08 | 75,507 | -0.21(-1.71%) |
Jul 06, 2015 | 12.30 | 12.38 | 12.17 | 12.29 | 49,729 | -0.45(-3.53%) |
Jul 02, 2015 | 12.71 | 12.74 | 12.74 | 12.74 | 26,700 | -0.12(-0.93%) |
Jul 01, 2015 | 13.09 | 13.09 | 12.78 | 12.86 | 114,787 | +0.14(+1.10%) |
Jun 30, 2015 | 12.82 | 12.82 | 12.55 | 12.72 | 95,206 | +0.17(+1.35%) |
Jun 29, 2015 | 12.76 | 12.79 | 12.53 | 12.55 | 76,728 | -0.68(-5.14%) |
Jun 26, 2015 | 13.18 | 13.23 | 13.04 | 13.23 | 72,751 | +0.08(+0.61%) |
Jun 25, 2015 | 13.11 | 13.16 | 12.99 | 13.15 | 93,599 | +0.01(+0.08%) |
Jun 24, 2015 | 13.03 | 13.19 | 12.98 | 13.14 | 122,348 | -0.05(-0.38%) |
Jun 23, 2015 | 13.31 | 13.37 | 13.19 | 13.19 | 68,326 | -0.22(-1.64%) |
Jun 22, 2015 | 13.28 | 13.48 | 13.27 | 13.41 | 136,929 | +0.25(+1.90%) |
Jun 19, 2015 | 13.11 | 13.19 | 13.07 | 13.16 | 63,010 | +0.07(+0.53%) |
Jun 18, 2015 | 12.70 | 13.47 | 12.68 | 13.09 | 2,573,655 | +0.63(+5.06%) |
Jun 17, 2015 | 12.76 | 12.76 | 12.39 | 12.46 | 170,486 | -0.39(-3.04%) |
Jun 16, 2015 | 12.44 | 12.87 | 12.30 | 12.85 | 354,878 | +0.21(+1.66%) |
Jun 15, 2015 | 12.34 | 12.74 | 12.30 | 12.64 | 1,028,370 | -0.24(-1.86%) |
Jun 12, 2015 | 12.79 | 12.96 | 12.73 | 12.88 | 202,268 | -0.03(-0.23%) |
Jun 11, 2015 | 12.99 | 13.15 | 12.85 | 12.91 | 62,854 | +0.01(+0.08%) |
Jun 10, 2015 | 12.74 | 12.94 | 12.72 | 12.90 | 41,801 | +0.41(+3.28%) |
Jun 09, 2015 | 12.63 | 12.64 | 12.40 | 12.49 | 39,797 | -0.24(-1.89%) |
Jun 08, 2015 | 12.79 | 12.83 | 12.66 | 12.73 | 123,167 | +0.02(+0.16%) |
Jun 05, 2015 | 12.73 | 12.85 | 12.61 | 12.71 | 79,305 | -0.41(-3.12%) |
Jun 04, 2015 | 13.25 | 13.40 | 13.12 | 13.12 | 98,645 | +0.07(+0.54%) |
Jun 03, 2015 | 13.16 | 13.30 | 13.04 | 13.05 | 146,126 | +0.21(+1.64%) |
Jun 02, 2015 | 12.91 | 12.96 | 12.79 | 12.84 | 331,423 | +0.58(+4.73%) |