Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.79 | 11.84 | 11.54 | 11.72 | 810,656 | -0.10(-0.84%) |
Apr 28, 2016 | 11.84 | 12.04 | 11.77 | 11.82 | 736,529 | -0.11(-0.91%) |
Apr 27, 2016 | 11.99 | 12.11 | 11.84 | 11.93 | 826,799 | -0.07(-0.60%) |
Apr 26, 2016 | 11.83 | 12.06 | 11.78 | 12.00 | 657,288 | +0.17(+1.45%) |
Apr 25, 2016 | 12.01 | 12.03 | 11.78 | 11.83 | 736,318 | -0.20(-1.65%) |
Apr 22, 2016 | 11.93 | 12.09 | 11.93 | 12.03 | 971,985 | +0.08(+0.68%) |
Apr 21, 2016 | 11.75 | 12.08 | 11.75 | 11.95 | 938,461 | +0.22(+1.85%) |
Apr 20, 2016 | 11.74 | 11.87 | 11.72 | 11.73 | 588,077 | -0.01(-0.08%) |
Apr 19, 2016 | 11.69 | 11.86 | 11.60 | 11.74 | 522,978 | +0.05(+0.46%) |
Apr 18, 2016 | 11.79 | 11.84 | 11.65 | 11.69 | 946,225 | -0.16(-1.37%) |
Apr 15, 2016 | 11.91 | 11.93 | 11.76 | 11.85 | 592,172 | -0.07(-0.61%) |
Apr 14, 2016 | 11.89 | 12.05 | 11.89 | 11.92 | 879,715 | +0.08(+0.69%) |
Apr 13, 2016 | 11.73 | 11.85 | 11.70 | 11.84 | 682,614 | +0.16(+1.39%) |
Apr 12, 2016 | 11.54 | 11.74 | 11.53 | 11.68 | 524,504 | +0.17(+1.49%) |
Apr 11, 2016 | 11.56 | 11.67 | 11.51 | 11.51 | 519,579 | -0.05(-0.39%) |
Apr 08, 2016 | 11.84 | 11.84 | 11.51 | 11.55 | 1,716,351 | -0.20(-1.69%) |
Apr 07, 2016 | 11.93 | 11.98 | 11.66 | 11.75 | 1,216,792 | -0.24(-1.96%) |
Apr 06, 2016 | 11.83 | 12.01 | 11.71 | 11.99 | 1,091,374 | +0.18(+1.53%) |
Apr 05, 2016 | 11.81 | 11.93 | 11.77 | 11.80 | 620,061 | -0.14(-1.21%) |
Apr 04, 2016 | 12.22 | 12.22 | 11.94 | 11.95 | 1,012,335 | -0.29(-2.36%) |
Apr 01, 2016 | 11.89 | 12.26 | 11.76 | 12.24 | 637,920 | +0.25(+2.11%) |
Mar 31, 2016 | 11.99 | 12.09 | 11.93 | 11.99 | 617,429 | +0.00(+0.00%) |
Mar 30, 2016 | 12.18 | 12.20 | 11.88 | 11.99 | 1,328,760 | -0.14(-1.12%) |
Mar 29, 2016 | 12.05 | 12.17 | 11.92 | 12.12 | 512,417 | +0.04(+0.30%) |
Mar 28, 2016 | 11.86 | 12.11 | 11.80 | 12.08 | 956,454 | +0.28(+2.38%) |
Mar 24, 2016 | 11.68 | 11.80 | 11.80 | 11.80 | 732,514 | +0.03(+0.23%) |
Mar 23, 2016 | 11.92 | 12.03 | 11.77 | 11.78 | 1,980,502 | -0.16(-1.36%) |
Mar 22, 2016 | 11.69 | 11.96 | 11.69 | 11.94 | 1,082,620 | +0.17(+1.46%) |
Mar 21, 2016 | 11.67 | 11.80 | 11.61 | 11.77 | 570,071 | +0.09(+0.77%) |
Mar 18, 2016 | 11.90 | 12.01 | 11.65 | 11.68 | 1,329,401 | -0.17(-1.45%) |
Mar 17, 2016 | 11.57 | 12.01 | 11.57 | 11.85 | 996,103 | +0.29(+2.50%) |
Mar 16, 2016 | 11.10 | 11.57 | 11.05 | 11.56 | 4,376,319 | +0.44(+3.99%) |
Mar 15, 2016 | 10.90 | 11.14 | 10.82 | 11.12 | 1,446,252 | +0.13(+1.15%) |
Mar 14, 2016 | 11.17 | 11.21 | 10.89 | 10.99 | 902,002 | -0.23(-2.02%) |
Mar 11, 2016 | 10.73 | 11.22 | 10.58 | 11.22 | 829,684 | +0.61(+5.71%) |
Mar 10, 2016 | 10.73 | 10.77 | 10.45 | 10.61 | 876,062 | -0.10(-0.93%) |
Mar 09, 2016 | 10.55 | 10.87 | 10.55 | 10.71 | 1,276,217 | +0.23(+2.16%) |
Mar 08, 2016 | 10.77 | 10.81 | 10.47 | 10.48 | 932,734 | -0.33(-3.01%) |
Mar 07, 2016 | 10.47 | 10.84 | 10.47 | 10.81 | 689,626 | +0.29(+2.75%) |
Mar 04, 2016 | 10.44 | 10.59 | 10.30 | 10.52 | 1,400,879 | +0.13(+1.30%) |
Mar 03, 2016 | 10.38 | 10.40 | 10.24 | 10.39 | 877,911 | +0.01(+0.09%) |
Mar 02, 2016 | 10.19 | 10.39 | 10.18 | 10.38 | 725,064 | +0.15(+1.49%) |
Mar 01, 2016 | 10.30 | 10.34 | 10.13 | 10.22 | 1,026,259 | -0.01(-0.09%) |
Feb 29, 2016 | 10.39 | 10.43 | 10.23 | 10.23 | 934,007 | -0.15(-1.47%) |
Feb 26, 2016 | 10.38 | 10.45 | 10.28 | 10.39 | 554,312 | +0.08(+0.78%) |
Feb 25, 2016 | 10.38 | 10.39 | 10.13 | 10.30 | 1,009,560 | -0.05(-0.52%) |
Feb 24, 2016 | 10.26 | 10.38 | 10.21 | 10.36 | 768,607 | -0.06(-0.60%) |
Feb 23, 2016 | 10.48 | 10.62 | 10.40 | 10.42 | 1,600,842 | -0.12(-1.11%) |
Feb 22, 2016 | 10.53 | 10.60 | 10.44 | 10.54 | 669,422 | +0.14(+1.38%) |
Feb 19, 2016 | 10.27 | 10.48 | 10.16 | 10.39 | 2,156,755 | +0.13(+1.22%) |
Feb 18, 2016 | 10.44 | 10.44 | 10.25 | 10.27 | 1,076,560 | -0.13(-1.29%) |
Feb 17, 2016 | 10.48 | 10.62 | 10.32 | 10.40 | 1,306,455 | +0.05(+0.52%) |
Feb 16, 2016 | 10.28 | 10.46 | 10.15 | 10.35 | 1,381,337 | +0.24(+2.40%) |
Feb 12, 2016 | 9.901 | 10.11 | 10.11 | 10.11 | 2,479,473 | +0.34(+3.49%) |
Feb 11, 2016 | 9.973 | 9.973 | 9.628 | 9.767 | 1,295,599 | -0.22(-2.16%) |
Feb 10, 2016 | 9.973 | 10.23 | 9.964 | 9.982 | 1,591,114 | +0.04(+0.36%) |
Feb 09, 2016 | 9.937 | 10.12 | 9.829 | 9.946 | 2,143,875 | -0.15(-1.51%) |
Feb 08, 2016 | 10.52 | 10.59 | 9.829 | 10.10 | 3,201,325 | -0.59(-5.54%) |
Feb 05, 2016 | 11.09 | 11.46 | 10.32 | 10.69 | 6,128,277 | -0.77(-6.73%) |
Feb 04, 2016 | 11.35 | 11.65 | 11.35 | 11.46 | 2,448,113 | +0.08(+0.71%) |
Feb 03, 2016 | 11.39 | 11.52 | 11.08 | 11.38 | 1,825,492 | +0.11(+0.95%) |
Feb 02, 2016 | 11.64 | 11.64 | 11.21 | 11.27 | 1,001,940 | -0.49(-4.19%) |
Feb 01, 2016 | 11.83 | 11.83 | 11.55 | 11.77 | 948,054 | -0.21(-1.72%) |
Jan 29, 2016 | 11.88 | 12.01 | 11.83 | 11.97 | 799,163 | +0.16(+1.33%) |
Jan 28, 2016 | 11.86 | 11.93 | 11.57 | 11.82 | 665,040 | +0.10(+0.88%) |
Jan 27, 2016 | 11.75 | 11.95 | 11.65 | 11.71 | 743,576 | -0.09(-0.76%) |
Jan 26, 2016 | 11.58 | 11.82 | 11.46 | 11.80 | 862,953 | +0.30(+2.61%) |
Jan 25, 2016 | 11.63 | 11.70 | 11.46 | 11.50 | 913,048 | -0.19(-1.65%) |
Jan 22, 2016 | 11.62 | 11.72 | 11.54 | 11.69 | 1,233,376 | +0.29(+2.51%) |
Jan 21, 2016 | 11.22 | 11.58 | 11.11 | 11.41 | 728,286 | +0.22(+1.92%) |
Jan 20, 2016 | 11.26 | 11.33 | 10.88 | 11.19 | 1,731,791 | -0.22(-1.96%) |
Jan 19, 2016 | 11.63 | 11.63 | 11.20 | 11.42 | 1,187,838 | -0.07(-0.62%) |
Jan 15, 2016 | 11.38 | 11.49 | 11.49 | 11.49 | 1,765,079 | -0.25(-2.14%) |
Jan 14, 2016 | 11.28 | 11.81 | 11.25 | 11.74 | 1,291,965 | +0.50(+4.47%) |
Jan 13, 2016 | 11.55 | 11.61 | 11.17 | 11.24 | 1,004,789 | -0.26(-2.30%) |
Jan 12, 2016 | 11.47 | 11.57 | 11.34 | 11.50 | 928,491 | +0.15(+1.30%) |
Jan 11, 2016 | 11.72 | 11.75 | 11.21 | 11.35 | 1,930,609 | -0.31(-2.69%) |
Jan 08, 2016 | 11.77 | 11.79 | 11.57 | 11.67 | 1,599,630 | +0.00(+0.00%) |
Jan 07, 2016 | 11.62 | 11.77 | 11.57 | 11.67 | 2,035,439 | -0.20(-1.66%) |
Jan 06, 2016 | 11.57 | 11.94 | 11.50 | 11.87 | 2,136,327 | +0.11(+0.92%) |
Jan 05, 2016 | 12.25 | 12.30 | 11.71 | 11.76 | 2,343,777 | -0.50(-4.10%) |
Jan 04, 2016 | 12.30 | 12.31 | 12.15 | 12.26 | 1,561,012 | -0.26(-2.08%) |
Dec 31, 2015 | 12.58 | 12.52 | 12.52 | 12.52 | 629,764 | -0.13(-0.99%) |
Dec 30, 2015 | 12.75 | 12.89 | 12.61 | 12.65 | 647,593 | -0.17(-1.33%) |
Dec 29, 2015 | 12.68 | 12.86 | 12.68 | 12.82 | 718,362 | +0.21(+1.64%) |
Dec 28, 2015 | 12.68 | 12.96 | 12.45 | 12.61 | 545,546 | -0.15(-1.19%) |
Dec 24, 2015 | 12.79 | 12.76 | 12.76 | 12.76 | 507,780 | -0.02(-0.14%) |
Dec 23, 2015 | 12.54 | 12.83 | 12.50 | 12.78 | 1,722,275 | +0.36(+2.89%) |
Dec 22, 2015 | 12.46 | 12.50 | 12.29 | 12.42 | 1,124,077 | +0.02(+0.15%) |
Dec 21, 2015 | 12.30 | 12.42 | 12.16 | 12.40 | 1,729,140 | +0.19(+1.54%) |
Dec 18, 2015 | 12.27 | 12.37 | 12.15 | 12.21 | 2,383,668 | -0.12(-0.95%) |
Dec 17, 2015 | 12.65 | 12.70 | 12.33 | 12.33 | 1,084,161 | -0.30(-2.34%) |
Dec 16, 2015 | 12.46 | 12.71 | 12.40 | 12.63 | 1,115,036 | +0.25(+1.99%) |
Dec 15, 2015 | 12.35 | 12.56 | 12.27 | 12.38 | 976,327 | +0.15(+1.21%) |
Dec 14, 2015 | 12.30 | 12.33 | 12.09 | 12.23 | 1,325,586 | -0.02(-0.15%) |
Dec 11, 2015 | 12.44 | 12.51 | 12.20 | 12.25 | 679,160 | -0.40(-3.19%) |
Dec 10, 2015 | 12.36 | 12.75 | 12.36 | 12.65 | 970,045 | +0.26(+2.10%) |
Dec 09, 2015 | 12.30 | 12.62 | 12.28 | 12.39 | 1,312,617 | +0.03(+0.22%) |
Dec 08, 2015 | 12.55 | 12.58 | 12.34 | 12.37 | 763,943 | -0.34(-2.68%) |
Dec 07, 2015 | 12.79 | 12.83 | 12.65 | 12.71 | 962,210 | -0.13(-0.98%) |
Dec 04, 2015 | 12.63 | 12.85 | 12.52 | 12.83 | 922,971 | +0.24(+1.92%) |
Dec 03, 2015 | 13.10 | 13.17 | 12.40 | 12.59 | 2,123,151 | -0.51(-3.90%) |
Dec 02, 2015 | 13.25 | 13.27 | 13.05 | 13.10 | 815,075 | -0.15(-1.15%) |
Dec 01, 2015 | 13.06 | 13.27 | 13.01 | 13.26 | 696,794 | +0.29(+2.21%) |
Nov 30, 2015 | 12.91 | 13.02 | 12.81 | 12.97 | 1,188,392 | +0.08(+0.63%) |
Nov 27, 2015 | 13.10 | 13.15 | 12.84 | 12.89 | 318,936 | -0.21(-1.58%) |
Nov 25, 2015 | 13.11 | 13.09 | 13.09 | 13.09 | 609,916 | +0.00(+0.00%) |
Nov 24, 2015 | 12.91 | 13.10 | 12.89 | 13.09 | 785,951 | +0.13(+0.97%) |
Nov 23, 2015 | 12.93 | 13.12 | 12.79 | 12.97 | 640,503 | +0.04(+0.28%) |
Nov 20, 2015 | 12.85 | 12.98 | 12.77 | 12.93 | 1,016,668 | +0.14(+1.12%) |
Nov 19, 2015 | 12.88 | 12.91 | 12.70 | 12.79 | 1,239,042 | -0.09(-0.70%) |
Nov 18, 2015 | 12.82 | 12.89 | 12.73 | 12.88 | 756,431 | +0.12(+0.91%) |
Nov 17, 2015 | 12.77 | 12.94 | 12.56 | 12.76 | 755,389 | -0.03(-0.21%) |
Nov 16, 2015 | 12.53 | 12.81 | 12.45 | 12.79 | 1,061,752 | +0.27(+2.15%) |
Nov 13, 2015 | 12.80 | 12.80 | 12.49 | 12.52 | 1,579,837 | -0.29(-2.24%) |
Nov 12, 2015 | 12.96 | 13.21 | 12.78 | 12.81 | 1,442,832 | -0.28(-2.12%) |
Nov 11, 2015 | 13.17 | 13.23 | 12.99 | 13.08 | 1,256,565 | -0.04(-0.34%) |
Nov 10, 2015 | 13.12 | 13.20 | 13.00 | 13.13 | 936,964 | -0.04(-0.27%) |
Nov 09, 2015 | 13.51 | 13.51 | 13.01 | 13.17 | 1,989,531 | -0.41(-3.04%) |
Nov 06, 2015 | 13.83 | 13.99 | 13.27 | 13.58 | 1,897,639 | -0.22(-1.62%) |
Nov 05, 2015 | 13.96 | 14.01 | 13.76 | 13.80 | 1,295,568 | -0.20(-1.41%) |
Nov 04, 2015 | 14.02 | 14.05 | 13.80 | 14.00 | 1,490,651 | +0.04(+0.26%) |
Nov 03, 2015 | 14.01 | 14.10 | 13.84 | 13.96 | 996,372 | -0.11(-0.76%) |
Nov 02, 2015 | 13.87 | 14.12 | 13.68 | 14.07 | 1,184,613 | +0.19(+1.36%) |
Oct 30, 2015 | 13.64 | 13.91 | 13.47 | 13.88 | 1,581,106 | +0.28(+2.04%) |
Oct 29, 2015 | 13.43 | 13.67 | 13.13 | 13.61 | 1,103,395 | +0.13(+1.00%) |
Oct 28, 2015 | 13.30 | 13.48 | 13.13 | 13.47 | 1,661,229 | +0.26(+1.97%) |
Oct 27, 2015 | 13.24 | 13.28 | 13.04 | 13.21 | 1,445,221 | -0.11(-0.81%) |
Oct 26, 2015 | 13.59 | 13.63 | 13.10 | 13.32 | 929,149 | -0.27(-1.98%) |
Oct 23, 2015 | 13.37 | 13.60 | 13.29 | 13.59 | 1,221,176 | +0.28(+2.09%) |
Oct 22, 2015 | 13.03 | 13.33 | 12.93 | 13.31 | 1,101,354 | +0.38(+2.91%) |
Oct 21, 2015 | 13.29 | 13.32 | 12.92 | 12.93 | 923,131 | -0.33(-2.50%) |
Oct 20, 2015 | 13.23 | 13.29 | 13.13 | 13.26 | 908,182 | +0.03(+0.20%) |
Oct 19, 2015 | 13.07 | 13.25 | 13.03 | 13.24 | 1,035,712 | +0.08(+0.61%) |
Oct 16, 2015 | 13.01 | 13.18 | 12.72 | 13.16 | 741,890 | +0.20(+1.52%) |
Oct 15, 2015 | 12.75 | 12.97 | 12.64 | 12.96 | 1,143,698 | +0.23(+1.83%) |
Oct 14, 2015 | 12.61 | 12.78 | 12.53 | 12.73 | 929,998 | +0.14(+1.14%) |
Oct 13, 2015 | 12.60 | 12.74 | 12.53 | 12.58 | 567,830 | -0.05(-0.43%) |
Oct 12, 2015 | 12.64 | 12.74 | 12.56 | 12.64 | 812,674 | -0.02(-0.14%) |
Oct 09, 2015 | 12.64 | 12.70 | 12.47 | 12.65 | 1,126,508 | +0.01(+0.07%) |
Oct 08, 2015 | 12.25 | 12.65 | 12.25 | 12.65 | 1,601,746 | +0.37(+2.99%) |
Oct 07, 2015 | 12.17 | 12.40 | 12.13 | 12.28 | 1,810,239 | +0.13(+1.03%) |
Oct 06, 2015 | 12.05 | 12.24 | 12.00 | 12.15 | 1,860,354 | +0.06(+0.52%) |
Oct 05, 2015 | 11.89 | 12.13 | 11.86 | 12.09 | 1,276,263 | +0.30(+2.59%) |
Oct 02, 2015 | 10.99 | 11.78 | 10.98 | 11.78 | 1,571,027 | +0.24(+2.10%) |
Oct 01, 2015 | 11.52 | 11.72 | 11.35 | 11.54 | 1,436,200 | +0.04(+0.39%) |
Sep 30, 2015 | 11.32 | 11.51 | 11.14 | 11.50 | 1,275,862 | +0.36(+3.22%) |
Sep 29, 2015 | 11.18 | 11.30 | 11.06 | 11.14 | 1,202,595 | -0.02(-0.16%) |
Sep 28, 2015 | 11.66 | 11.66 | 11.14 | 11.16 | 1,981,119 | -0.38(-3.27%) |
Sep 25, 2015 | 11.66 | 11.66 | 11.47 | 11.53 | 1,394,632 | -0.02(-0.15%) |
Sep 24, 2015 | 11.40 | 11.62 | 11.40 | 11.55 | 1,278,177 | +0.04(+0.39%) |
Sep 23, 2015 | 11.57 | 11.61 | 11.42 | 11.51 | 1,468,493 | -0.07(-0.62%) |
Sep 22, 2015 | 11.42 | 11.66 | 11.38 | 11.58 | 3,395,625 | +0.01(+0.08%) |
Sep 21, 2015 | 11.55 | 11.86 | 11.53 | 11.57 | 2,395,414 | +0.06(+0.55%) |
Sep 18, 2015 | 11.89 | 11.89 | 11.47 | 11.51 | 20,954,160 | -0.29(-2.43%) |
Sep 17, 2015 | 11.62 | 12.08 | 11.53 | 11.79 | 3,569,001 | +0.13(+1.15%) |
Sep 16, 2015 | 11.65 | 11.71 | 11.52 | 11.66 | 1,514,901 | +0.02(+0.15%) |
Sep 15, 2015 | 11.60 | 11.70 | 11.49 | 11.64 | 1,044,385 | +0.07(+0.62%) |
Sep 14, 2015 | 11.71 | 11.72 | 11.51 | 11.57 | 1,376,193 | -0.13(-1.15%) |
Sep 11, 2015 | 11.64 | 11.72 | 11.57 | 11.70 | 1,085,924 | +0.00(+0.00%) |
Sep 10, 2015 | 11.83 | 11.91 | 11.67 | 11.70 | 1,491,284 | -0.16(-1.35%) |
Sep 09, 2015 | 12.07 | 12.16 | 11.83 | 11.86 | 1,477,610 | -0.12(-0.97%) |
Sep 08, 2015 | 11.87 | 12.02 | 11.80 | 11.98 | 1,694,572 | +0.33(+2.83%) |
Sep 04, 2015 | 11.91 | 11.65 | 11.65 | 11.65 | 1,365,132 | -0.44(-3.61%) |
Sep 03, 2015 | 11.86 | 12.23 | 11.79 | 12.09 | 1,422,760 | +0.22(+1.88%) |
Sep 02, 2015 | 11.98 | 12.24 | 11.74 | 11.86 | 2,323,676 | +0.02(+0.15%) |
Sep 01, 2015 | 12.09 | 12.10 | 11.76 | 11.85 | 2,866,414 | -0.46(-3.76%) |
Aug 31, 2015 | 12.40 | 12.41 | 12.17 | 12.31 | 1,399,793 | -0.17(-1.36%) |
Aug 28, 2015 | 12.24 | 12.54 | 12.29 | 12.48 | 1,461,110 | +0.19(+1.52%) |
Aug 27, 2015 | 12.09 | 12.34 | 12.00 | 12.29 | 1,781,460 | +0.34(+2.83%) |
Aug 26, 2015 | 12.00 | 12.10 | 11.59 | 11.95 | 2,571,919 | +0.23(+1.97%) |
Aug 25, 2015 | 12.00 | 12.18 | 11.66 | 11.72 | 4,669,699 | +0.12(+1.00%) |
Aug 24, 2015 | 11.66 | 11.79 | 11.25 | 11.61 | 3,668,315 | -0.74(-5.98%) |
Aug 21, 2015 | 12.55 | 12.68 | 12.33 | 12.34 | 2,373,748 | -0.27(-2.12%) |
Aug 20, 2015 | 13.13 | 13.15 | 12.59 | 12.61 | 1,159,519 | -0.64(-4.84%) |
Aug 19, 2015 | 13.33 | 13.38 | 13.12 | 13.25 | 1,006,030 | -0.08(-0.60%) |
Aug 18, 2015 | 13.35 | 13.43 | 13.28 | 13.33 | 1,123,861 | -0.07(-0.53%) |
Aug 17, 2015 | 13.24 | 13.43 | 13.24 | 13.40 | 1,401,940 | +0.13(+1.01%) |
Aug 14, 2015 | 13.22 | 13.36 | 13.21 | 13.27 | 1,530,513 | +0.02(+0.13%) |
Aug 13, 2015 | 12.85 | 13.89 | 12.85 | 13.25 | 1,924,094 | +0.93(+7.51%) |
Aug 12, 2015 | 12.10 | 12.44 | 12.00 | 12.33 | 1,382,642 | +0.10(+0.80%) |
Aug 11, 2015 | 12.41 | 12.46 | 12.14 | 12.23 | 1,276,829 | -0.25(-2.00%) |
Aug 10, 2015 | 12.35 | 12.51 | 12.27 | 12.48 | 767,081 | +0.17(+1.37%) |
Aug 07, 2015 | 12.14 | 12.31 | 12.02 | 12.31 | 484,856 | +0.11(+0.88%) |
Aug 06, 2015 | 12.66 | 12.66 | 11.98 | 12.20 | 1,753,314 | -0.44(-3.45%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.53 | 12.64 | 1,166,002 | +0.06(+0.50%) |
Aug 04, 2015 | 12.50 | 12.73 | 12.48 | 12.58 | 707,217 | +0.06(+0.50%) |
Aug 03, 2015 | 12.75 | 12.75 | 12.46 | 12.51 | 1,143,914 | -0.19(-1.47%) |
Jul 31, 2015 | 12.76 | 12.86 | 12.66 | 12.70 | 789,448 | -0.02(-0.14%) |
Jul 30, 2015 | 12.71 | 12.75 | 12.58 | 12.72 | 1,012,577 | -0.04(-0.35%) |
Jul 29, 2015 | 12.69 | 12.80 | 12.61 | 12.76 | 1,626,696 | +0.04(+0.35%) |
Jul 28, 2015 | 12.86 | 12.86 | 12.46 | 12.72 | 773,953 | -0.05(-0.42%) |
Jul 27, 2015 | 12.82 | 13.01 | 12.73 | 12.77 | 1,429,282 | -0.07(-0.55%) |
Jul 24, 2015 | 12.82 | 12.88 | 12.65 | 12.84 | 1,611,924 | +0.02(+0.14%) |
Jul 23, 2015 | 12.68 | 12.83 | 12.60 | 12.83 | 1,035,940 | +0.13(+1.05%) |
Jul 22, 2015 | 12.65 | 12.78 | 12.57 | 12.69 | 1,092,374 | +0.02(+0.14%) |
Jul 21, 2015 | 12.84 | 12.87 | 12.66 | 12.67 | 832,025 | -0.21(-1.62%) |
Jul 20, 2015 | 12.82 | 12.89 | 12.74 | 12.88 | 642,229 | +0.11(+0.87%) |
Jul 17, 2015 | 12.77 | 12.83 | 12.66 | 12.77 | 1,003,360 | +0.05(+0.42%) |
Jul 16, 2015 | 12.61 | 12.72 | 12.59 | 12.72 | 696,051 | +0.17(+1.35%) |
Jul 15, 2015 | 12.48 | 12.56 | 12.42 | 12.55 | 924,604 | +0.07(+0.57%) |
Jul 14, 2015 | 12.42 | 12.50 | 12.38 | 12.48 | 530,271 | +0.02(+0.14%) |
Jul 13, 2015 | 12.38 | 12.53 | 12.37 | 12.46 | 1,243,097 | +0.15(+1.23%) |
Jul 10, 2015 | 12.33 | 12.43 | 12.25 | 12.31 | 478,527 | +0.07(+0.58%) |
Jul 09, 2015 | 12.39 | 12.48 | 12.23 | 12.24 | 1,149,341 | -0.05(-0.43%) |
Jul 08, 2015 | 12.41 | 12.45 | 12.26 | 12.29 | 1,185,984 | -0.20(-1.57%) |
Jul 07, 2015 | 12.31 | 12.51 | 12.14 | 12.49 | 1,617,448 | +0.18(+1.45%) |
Jul 06, 2015 | 12.50 | 12.54 | 12.27 | 12.31 | 2,928,896 | -0.34(-2.67%) |
Jul 02, 2015 | 12.78 | 12.65 | 12.65 | 12.65 | 1,233,450 | -0.08(-0.63%) |
Jul 01, 2015 | 12.77 | 12.82 | 12.66 | 12.73 | 1,195,044 | +0.05(+0.42%) |
Jun 30, 2015 | 12.54 | 12.73 | 12.38 | 12.67 | 1,749,576 | +0.19(+1.50%) |
Jun 29, 2015 | 12.94 | 13.00 | 12.47 | 12.49 | 1,401,745 | -0.53(-4.04%) |
Jun 26, 2015 | 12.83 | 13.12 | 12.70 | 13.01 | 9,483,562 | +0.25(+1.95%) |
Jun 25, 2015 | 12.89 | 12.94 | 12.75 | 12.76 | 1,561,174 | -0.12(-0.90%) |
Jun 24, 2015 | 13.03 | 13.14 | 12.85 | 12.88 | 1,938,020 | -0.17(-1.30%) |
Jun 23, 2015 | 13.07 | 13.17 | 13.05 | 13.05 | 1,335,674 | -0.02(-0.14%) |
Jun 22, 2015 | 13.03 | 13.17 | 13.02 | 13.07 | 905,969 | +0.09(+0.69%) |
Jun 19, 2015 | 12.61 | 13.05 | 12.61 | 12.98 | 1,912,421 | +0.31(+2.46%) |
Jun 18, 2015 | 12.50 | 12.75 | 12.50 | 12.66 | 1,286,488 | +0.25(+2.01%) |
Jun 17, 2015 | 12.45 | 12.58 | 12.35 | 12.42 | 836,486 | -0.04(-0.29%) |
Jun 16, 2015 | 12.50 | 12.55 | 12.45 | 12.45 | 611,977 | -0.05(-0.43%) |
Jun 15, 2015 | 12.59 | 12.63 | 12.50 | 12.50 | 723,796 | -0.12(-0.92%) |
Jun 12, 2015 | 12.67 | 12.71 | 12.52 | 12.62 | 845,630 | -0.07(-0.56%) |
Jun 11, 2015 | 12.79 | 12.79 | 12.65 | 12.69 | 965,204 | -0.03(-0.21%) |
Jun 10, 2015 | 12.75 | 12.87 | 12.68 | 12.72 | 1,429,575 | -0.01(-0.07%) |
Jun 09, 2015 | 12.99 | 12.99 | 12.72 | 12.73 | 973,946 | -0.24(-1.85%) |
Jun 08, 2015 | 12.99 | 13.07 | 12.95 | 12.97 | 689,364 | -0.06(-0.48%) |
Jun 05, 2015 | 13.11 | 13.11 | 12.96 | 13.03 | 877,567 | -0.07(-0.54%) |
Jun 04, 2015 | 13.25 | 13.30 | 13.07 | 13.10 | 680,803 | -0.20(-1.47%) |
Jun 03, 2015 | 13.30 | 13.38 | 13.23 | 13.30 | 556,957 | +0.03(+0.20%) |
Jun 02, 2015 | 13.30 | 13.39 | 13.23 | 13.27 | 793,521 | -0.08(-0.60%) |
Jun 01, 2015 | 13.32 | 13.40 | 13.23 | 13.35 | 675,451 | +0.04(+0.33%) |
May 29, 2015 | 13.40 | 13.47 | 13.27 | 13.31 | 997,019 | -0.13(-0.96%) |
May 28, 2015 | 13.42 | 13.44 | 13.34 | 13.43 | 854,554 | -0.03(-0.23%) |
May 27, 2015 | 13.43 | 13.58 | 13.35 | 13.47 | 861,418 | +0.08(+0.60%) |
May 26, 2015 | 13.55 | 13.63 | 13.31 | 13.39 | 953,537 | -0.18(-1.34%) |
May 22, 2015 | 13.64 | 13.57 | 13.57 | 13.57 | 593,467 | -0.10(-0.75%) |
May 21, 2015 | 13.60 | 13.70 | 13.57 | 13.67 | 454,765 | +0.03(+0.20%) |
May 20, 2015 | 13.69 | 13.73 | 13.63 | 13.64 | 888,048 | -0.05(-0.39%) |
May 19, 2015 | 13.70 | 13.72 | 13.58 | 13.70 | 511,124 | +0.04(+0.26%) |
May 18, 2015 | 13.56 | 13.69 | 13.45 | 13.66 | 1,336,340 | +0.04(+0.33%) |
May 15, 2015 | 13.49 | 13.66 | 13.45 | 13.62 | 907,924 | +0.15(+1.09%) |
May 14, 2015 | 13.47 | 13.53 | 13.36 | 13.47 | 1,125,365 | +0.03(+0.23%) |
May 13, 2015 | 13.53 | 13.56 | 13.42 | 13.44 | 1,681,849 | -0.07(-0.53%) |
May 12, 2015 | 13.81 | 13.83 | 13.44 | 13.51 | 1,584,099 | -0.36(-2.60%) |
May 11, 2015 | 13.41 | 13.97 | 13.37 | 13.87 | 2,416,117 | +0.44(+3.28%) |
May 08, 2015 | 13.37 | 13.45 | 13.31 | 13.43 | 528,132 | +0.16(+1.21%) |
May 07, 2015 | 13.30 | 13.31 | 13.20 | 13.27 | 1,947,199 | +0.00(+0.00%) |
May 06, 2015 | 13.54 | 13.55 | 13.15 | 13.27 | 4,380,926 | -0.90(-6.34%) |
May 05, 2015 | 14.35 | 14.39 | 14.07 | 14.17 | 1,734,680 | -0.13(-0.93%) |
May 04, 2015 | 14.15 | 14.31 | 14.10 | 14.30 | 960,908 | +0.13(+0.91%) |