Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.65 | 12.85 | 12.64 | 12.77 | 62,826 | +0.07(+0.55%) |
May 27, 2016 | 12.50 | 12.70 | 12.70 | 12.70 | 37,917 | -0.10(-0.75%) |
May 26, 2016 | 12.91 | 12.91 | 12.19 | 12.79 | 37,555 | -0.11(-0.81%) |
May 25, 2016 | 13.08 | 13.20 | 12.82 | 12.90 | 40,140 | -0.01(-0.07%) |
May 24, 2016 | 12.77 | 12.98 | 12.67 | 12.91 | 51,705 | +0.36(+2.86%) |
May 23, 2016 | 12.40 | 12.88 | 12.05 | 12.55 | 120,015 | +0.54(+4.52%) |
May 20, 2016 | 11.87 | 12.01 | 11.53 | 12.00 | 42,539 | +0.13(+1.11%) |
May 19, 2016 | 11.66 | 11.88 | 11.56 | 11.87 | 43,044 | +0.06(+0.52%) |
May 18, 2016 | 11.60 | 11.90 | 11.53 | 11.81 | 34,909 | +0.18(+1.58%) |
May 17, 2016 | 11.66 | 11.85 | 11.54 | 11.63 | 68,596 | -0.03(-0.30%) |
May 16, 2016 | 11.87 | 12.01 | 11.43 | 11.66 | 163,603 | -0.58(-4.72%) |
May 13, 2016 | 12.38 | 12.57 | 12.18 | 12.24 | 76,853 | -0.25(-2.03%) |
May 12, 2016 | 13.41 | 13.41 | 12.28 | 12.49 | 134,195 | -1.14(-8.35%) |
May 11, 2016 | 14.78 | 14.93 | 13.54 | 13.63 | 62,460 | -1.28(-8.57%) |
May 10, 2016 | 14.39 | 15.10 | 14.02 | 14.91 | 74,231 | -0.36(-2.35%) |
May 09, 2016 | 15.31 | 15.53 | 15.23 | 15.27 | 54,051 | -0.05(-0.34%) |
May 06, 2016 | 15.21 | 15.46 | 15.05 | 15.32 | 70,246 | +0.00(+0.00%) |
May 05, 2016 | 15.45 | 15.58 | 15.26 | 15.32 | 37,488 | -0.04(-0.29%) |
May 04, 2016 | 15.40 | 15.59 | 15.34 | 15.37 | 52,578 | -0.06(-0.40%) |
May 03, 2016 | 15.33 | 15.59 | 15.24 | 15.43 | 43,591 | -0.11(-0.68%) |
May 02, 2016 | 14.97 | 15.54 | 14.81 | 15.53 | 102,879 | +0.41(+2.72%) |
Apr 29, 2016 | 15.03 | 15.18 | 14.46 | 15.12 | 64,444 | +0.13(+0.88%) |
Apr 28, 2016 | 14.95 | 15.18 | 14.95 | 14.99 | 50,566 | +0.03(+0.19%) |
Apr 27, 2016 | 14.78 | 15.07 | 14.59 | 14.96 | 73,077 | +0.17(+1.18%) |
Apr 26, 2016 | 14.53 | 14.80 | 14.49 | 14.79 | 98,918 | +0.30(+2.05%) |
Apr 25, 2016 | 14.41 | 14.63 | 14.33 | 14.49 | 68,565 | +0.17(+1.22%) |
Apr 22, 2016 | 14.07 | 14.32 | 13.90 | 14.32 | 87,584 | +0.31(+2.25%) |
Apr 21, 2016 | 13.49 | 14.30 | 13.15 | 14.00 | 63,695 | -0.07(-0.50%) |
Apr 20, 2016 | 13.81 | 14.24 | 13.69 | 14.07 | 62,433 | +0.17(+1.26%) |
Apr 19, 2016 | 13.53 | 13.90 | 13.42 | 13.90 | 66,693 | +0.42(+3.11%) |
Apr 18, 2016 | 13.37 | 13.49 | 13.25 | 13.48 | 79,616 | +0.19(+1.45%) |
Apr 15, 2016 | 13.15 | 13.32 | 13.14 | 13.28 | 32,271 | +0.08(+0.60%) |
Apr 14, 2016 | 13.28 | 13.31 | 13.05 | 13.21 | 28,618 | +0.08(+0.60%) |
Apr 13, 2016 | 13.23 | 13.42 | 13.09 | 13.13 | 109,187 | +0.03(+0.20%) |
Apr 12, 2016 | 13.01 | 13.22 | 13.00 | 13.10 | 36,027 | +0.07(+0.54%) |
Apr 11, 2016 | 13.16 | 13.47 | 12.89 | 13.03 | 62,764 | +0.09(+0.67%) |
Apr 08, 2016 | 12.92 | 13.08 | 12.87 | 12.94 | 37,848 | +0.06(+0.47%) |
Apr 07, 2016 | 13.02 | 13.03 | 12.71 | 12.88 | 45,853 | -0.14(-1.07%) |
Apr 06, 2016 | 13.20 | 13.32 | 12.94 | 13.02 | 23,520 | -0.12(-0.93%) |
Apr 05, 2016 | 13.28 | 13.28 | 13.01 | 13.14 | 52,575 | -0.09(-0.66%) |
Apr 04, 2016 | 12.96 | 13.44 | 12.96 | 13.23 | 58,638 | +0.18(+1.37%) |
Apr 01, 2016 | 13.00 | 13.27 | 11.56 | 13.05 | 38,371 | -0.11(-0.83%) |
Mar 31, 2016 | 13.25 | 13.35 | 13.12 | 13.16 | 41,765 | -0.14(-1.05%) |
Mar 30, 2016 | 12.57 | 13.49 | 12.44 | 13.30 | 63,354 | +0.77(+6.13%) |
Mar 29, 2016 | 11.50 | 12.59 | 11.50 | 12.53 | 88,882 | +0.97(+8.38%) |
Mar 28, 2016 | 11.45 | 11.69 | 11.39 | 11.56 | 39,224 | +0.21(+1.85%) |
Mar 24, 2016 | 11.28 | 11.35 | 11.35 | 11.35 | 38,927 | +0.07(+0.62%) |
Mar 23, 2016 | 11.35 | 11.35 | 11.18 | 11.28 | 48,472 | -0.06(-0.54%) |
Mar 22, 2016 | 11.54 | 11.61 | 11.28 | 11.35 | 70,093 | -0.27(-2.33%) |
Mar 21, 2016 | 11.28 | 11.69 | 11.26 | 11.62 | 64,299 | +0.42(+3.74%) |
Mar 18, 2016 | 11.21 | 11.29 | 11.05 | 11.20 | 94,417 | +0.08(+0.71%) |
Mar 17, 2016 | 10.95 | 11.36 | 10.92 | 11.12 | 58,867 | +0.20(+1.84%) |
Mar 16, 2016 | 11.25 | 11.31 | 10.90 | 10.92 | 91,945 | -0.39(-3.47%) |
Mar 15, 2016 | 11.79 | 12.01 | 11.25 | 11.31 | 52,977 | -0.91(-7.43%) |
Mar 14, 2016 | 11.21 | 12.31 | 11.19 | 12.22 | 85,030 | +1.03(+9.21%) |
Mar 11, 2016 | 11.20 | 11.29 | 10.87 | 11.19 | 19,627 | +0.24(+2.23%) |
Mar 10, 2016 | 10.90 | 11.01 | 10.74 | 10.94 | 15,858 | +0.03(+0.24%) |
Mar 09, 2016 | 11.00 | 11.05 | 10.80 | 10.92 | 19,378 | -0.07(-0.64%) |
Mar 08, 2016 | 11.01 | 11.20 | 10.89 | 10.99 | 21,088 | -0.12(-1.10%) |
Mar 07, 2016 | 10.85 | 11.12 | 10.67 | 11.11 | 45,446 | +0.21(+1.92%) |
Mar 04, 2016 | 10.76 | 10.92 | 10.60 | 10.90 | 22,342 | +0.08(+0.73%) |
Mar 03, 2016 | 10.68 | 10.95 | 10.48 | 10.82 | 43,674 | +0.09(+0.81%) |
Mar 02, 2016 | 10.45 | 10.75 | 10.24 | 10.73 | 55,702 | +0.30(+2.85%) |
Mar 01, 2016 | 10.48 | 10.48 | 10.37 | 10.44 | 21,942 | -0.01(-0.08%) |
Feb 29, 2016 | 10.35 | 10.48 | 10.35 | 10.45 | 25,482 | +0.07(+0.67%) |
Feb 26, 2016 | 10.33 | 10.44 | 10.22 | 10.38 | 71,975 | +0.11(+1.11%) |
Feb 25, 2016 | 10.29 | 10.32 | 10.04 | 10.26 | 17,385 | +0.06(+0.60%) |
Feb 24, 2016 | 10.04 | 10.31 | 10.04 | 10.20 | 11,070 | +0.16(+1.57%) |
Feb 23, 2016 | 10.22 | 10.35 | 10.04 | 10.04 | 19,077 | -0.18(-1.79%) |
Feb 22, 2016 | 10.18 | 10.44 | 10.15 | 10.23 | 22,516 | +0.10(+1.04%) |
Feb 19, 2016 | 10.07 | 10.25 | 10.04 | 10.12 | 26,270 | +0.04(+0.43%) |
Feb 18, 2016 | 10.47 | 10.47 | 10.06 | 10.08 | 13,386 | -0.35(-3.35%) |
Feb 17, 2016 | 10.48 | 10.59 | 10.38 | 10.43 | 18,629 | -0.04(-0.42%) |
Feb 16, 2016 | 10.29 | 10.48 | 10.04 | 10.47 | 43,823 | +0.26(+2.57%) |
Feb 12, 2016 | 10.29 | 10.21 | 10.21 | 10.21 | 13,510 | -0.03(-0.26%) |
Feb 11, 2016 | 10.37 | 10.52 | 10.13 | 10.24 | 7,881 | -0.31(-2.98%) |
Feb 10, 2016 | 10.76 | 11.00 | 10.54 | 10.55 | 12,077 | -0.20(-1.87%) |
Feb 09, 2016 | 10.30 | 10.91 | 10.30 | 10.75 | 44,301 | +0.37(+3.53%) |
Feb 08, 2016 | 10.24 | 10.48 | 10.11 | 10.38 | 32,321 | +0.05(+0.51%) |
Feb 05, 2016 | 10.43 | 10.51 | 10.27 | 10.33 | 33,876 | -0.10(-0.92%) |
Feb 04, 2016 | 10.46 | 10.48 | 10.34 | 10.43 | 13,244 | -0.01(-0.08%) |
Feb 03, 2016 | 10.34 | 10.51 | 10.14 | 10.44 | 8,532 | +0.21(+2.05%) |
Feb 02, 2016 | 10.27 | 10.31 | 10.13 | 10.23 | 21,063 | -0.19(-1.84%) |
Feb 01, 2016 | 10.33 | 10.50 | 10.23 | 10.42 | 15,716 | -0.04(-0.42%) |
Jan 29, 2016 | 10.24 | 10.52 | 10.14 | 10.46 | 24,657 | +0.24(+2.39%) |
Jan 28, 2016 | 10.27 | 10.36 | 10.19 | 10.22 | 10,657 | +0.09(+0.88%) |
Jan 27, 2016 | 10.16 | 10.44 | 10.11 | 10.13 | 12,788 | -0.26(-2.51%) |
Jan 26, 2016 | 10.19 | 10.50 | 10.19 | 10.39 | 14,051 | +0.36(+3.56%) |
Jan 25, 2016 | 10.29 | 10.56 | 10.01 | 10.03 | 16,687 | -0.35(-3.35%) |
Jan 22, 2016 | 10.66 | 10.81 | 10.17 | 10.38 | 29,417 | -0.10(-1.00%) |
Jan 21, 2016 | 10.66 | 10.68 | 10.47 | 10.49 | 39,030 | -0.12(-1.15%) |
Jan 20, 2016 | 9.990 | 10.75 | 9.842 | 10.61 | 58,114 | +0.57(+5.63%) |
Jan 19, 2016 | 10.06 | 10.17 | 9.947 | 10.04 | 42,836 | +0.07(+0.70%) |
Jan 15, 2016 | 9.825 | 9.973 | 9.973 | 9.973 | 34,474 | -0.15(-1.46%) |
Jan 14, 2016 | 9.981 | 10.42 | 9.929 | 10.12 | 22,658 | +0.14(+1.39%) |
Jan 13, 2016 | 10.44 | 10.78 | 9.886 | 9.981 | 59,185 | -0.47(-4.50%) |
Jan 12, 2016 | 10.61 | 10.61 | 10.29 | 10.45 | 43,971 | -0.09(-0.83%) |
Jan 11, 2016 | 10.90 | 10.99 | 10.23 | 10.54 | 48,232 | -0.36(-3.27%) |
Jan 08, 2016 | 11.05 | 11.46 | 10.88 | 10.90 | 57,791 | -0.16(-1.42%) |
Jan 07, 2016 | 11.09 | 11.57 | 11.04 | 11.05 | 36,130 | -0.22(-1.93%) |
Jan 06, 2016 | 11.22 | 11.51 | 11.19 | 11.27 | 35,517 | -0.09(-0.77%) |
Jan 05, 2016 | 11.37 | 11.50 | 11.21 | 11.36 | 30,654 | +0.06(+0.54%) |
Jan 04, 2016 | 11.46 | 11.73 | 11.27 | 11.30 | 45,590 | -0.24(-2.11%) |
Dec 31, 2015 | 11.43 | 11.54 | 11.54 | 11.54 | 50,102 | +0.13(+1.14%) |
Dec 30, 2015 | 11.55 | 11.55 | 11.36 | 11.41 | 36,298 | -0.16(-1.35%) |
Dec 29, 2015 | 11.43 | 12.18 | 11.34 | 11.57 | 31,410 | +0.11(+0.99%) |
Dec 28, 2015 | 11.38 | 11.66 | 11.38 | 11.45 | 36,922 | +0.10(+0.92%) |
Dec 24, 2015 | 11.53 | 11.35 | 11.35 | 11.35 | 36,772 | -0.07(-0.61%) |
Dec 23, 2015 | 11.50 | 11.72 | 11.31 | 11.42 | 36,762 | -0.05(-0.46%) |
Dec 22, 2015 | 11.41 | 11.76 | 11.31 | 11.47 | 26,888 | +0.03(+0.23%) |
Dec 21, 2015 | 11.81 | 11.97 | 11.26 | 11.44 | 37,583 | -0.25(-2.16%) |
Dec 18, 2015 | 11.63 | 12.10 | 11.46 | 11.70 | 83,611 | -0.02(-0.15%) |
Dec 17, 2015 | 11.61 | 11.83 | 11.26 | 11.71 | 25,246 | +0.11(+0.98%) |
Dec 16, 2015 | 11.29 | 11.63 | 11.28 | 11.60 | 24,938 | +0.25(+2.22%) |
Dec 15, 2015 | 11.30 | 11.90 | 11.25 | 11.35 | 46,265 | +0.10(+0.85%) |
Dec 14, 2015 | 11.78 | 11.86 | 11.23 | 11.25 | 41,014 | +0.05(+0.47%) |
Dec 11, 2015 | 11.37 | 11.55 | 11.17 | 11.20 | 29,091 | -0.40(-3.45%) |
Dec 10, 2015 | 11.60 | 11.74 | 11.55 | 11.60 | 32,279 | -0.10(-0.82%) |
Dec 09, 2015 | 12.44 | 12.44 | 11.67 | 11.70 | 34,199 | -0.05(-0.44%) |
Dec 08, 2015 | 11.60 | 11.88 | 11.60 | 11.75 | 30,556 | +0.00(+0.00%) |
Dec 07, 2015 | 11.89 | 11.91 | 11.63 | 11.75 | 30,355 | -0.12(-1.03%) |
Dec 04, 2015 | 11.68 | 11.90 | 11.60 | 11.87 | 16,461 | +0.18(+1.56%) |
Dec 03, 2015 | 11.77 | 12.08 | 11.59 | 11.69 | 30,546 | -0.10(-0.81%) |
Dec 02, 2015 | 12.09 | 12.28 | 11.75 | 11.78 | 15,305 | -0.43(-3.49%) |
Dec 01, 2015 | 12.14 | 12.34 | 12.03 | 12.21 | 51,220 | +0.10(+0.86%) |
Nov 30, 2015 | 12.05 | 12.17 | 11.97 | 12.10 | 35,484 | +0.05(+0.40%) |
Nov 27, 2015 | 11.96 | 12.12 | 11.93 | 12.06 | 12,974 | +0.18(+1.50%) |
Nov 25, 2015 | 11.72 | 11.88 | 11.88 | 11.88 | 57,571 | +0.24(+2.02%) |
Nov 24, 2015 | 11.62 | 11.85 | 11.55 | 11.64 | 41,958 | +0.03(+0.22%) |
Nov 23, 2015 | 11.74 | 11.75 | 11.60 | 11.62 | 15,035 | -0.07(-0.60%) |
Nov 20, 2015 | 11.62 | 11.84 | 11.56 | 11.69 | 27,357 | +0.15(+1.28%) |
Nov 19, 2015 | 11.65 | 11.77 | 11.51 | 11.54 | 69,685 | -0.05(-0.45%) |
Nov 18, 2015 | 11.74 | 11.74 | 11.49 | 11.59 | 28,246 | +0.06(+0.53%) |
Nov 17, 2015 | 11.58 | 11.73 | 11.46 | 11.53 | 35,586 | -0.03(-0.23%) |
Nov 16, 2015 | 11.60 | 11.77 | 11.40 | 11.56 | 40,674 | +0.00(+0.00%) |
Nov 13, 2015 | 11.46 | 11.86 | 11.36 | 11.56 | 67,360 | -0.06(-0.52%) |
Nov 12, 2015 | 11.50 | 12.00 | 11.50 | 11.62 | 83,539 | +0.00(+0.00%) |
Nov 11, 2015 | 11.71 | 12.02 | 11.59 | 11.62 | 85,156 | -0.48(-3.96%) |
Nov 10, 2015 | 12.60 | 12.60 | 11.94 | 12.10 | 44,188 | -0.04(-0.36%) |
Nov 09, 2015 | 12.27 | 12.70 | 12.12 | 12.14 | 52,251 | -0.12(-0.99%) |
Nov 06, 2015 | 11.89 | 13.11 | 11.89 | 12.26 | 42,342 | +0.24(+2.03%) |
Nov 05, 2015 | 11.02 | 12.59 | 11.02 | 12.02 | 53,219 | -1.55(-11.42%) |
Nov 04, 2015 | 13.38 | 13.67 | 13.33 | 13.57 | 34,526 | -0.07(-0.51%) |
Nov 03, 2015 | 13.54 | 13.76 | 13.43 | 13.64 | 51,576 | +0.13(+0.97%) |
Nov 02, 2015 | 13.29 | 13.66 | 13.29 | 13.51 | 39,376 | +0.13(+0.98%) |
Oct 30, 2015 | 13.58 | 13.58 | 13.33 | 13.38 | 32,106 | -0.14(-1.03%) |
Oct 29, 2015 | 13.37 | 13.58 | 13.06 | 13.51 | 14,142 | +0.03(+0.26%) |
Oct 28, 2015 | 13.07 | 13.49 | 13.07 | 13.48 | 49,841 | +0.44(+3.35%) |
Oct 27, 2015 | 13.21 | 13.36 | 12.95 | 13.04 | 29,767 | -0.28(-2.08%) |
Oct 26, 2015 | 13.22 | 13.32 | 13.04 | 13.32 | 20,310 | +0.01(+0.07%) |
Oct 23, 2015 | 13.41 | 13.42 | 12.86 | 13.31 | 36,949 | -0.05(-0.39%) |
Oct 22, 2015 | 13.03 | 13.45 | 13.02 | 13.36 | 23,987 | +0.33(+2.53%) |
Oct 21, 2015 | 13.04 | 13.11 | 12.85 | 13.03 | 30,735 | -0.06(-0.46%) |
Oct 20, 2015 | 13.16 | 13.38 | 13.02 | 13.09 | 39,778 | -0.09(-0.66%) |
Oct 19, 2015 | 13.18 | 13.29 | 12.94 | 13.18 | 30,866 | -0.05(-0.39%) |
Oct 16, 2015 | 13.16 | 13.41 | 13.12 | 13.23 | 31,983 | -0.04(-0.33%) |
Oct 15, 2015 | 12.98 | 13.29 | 12.93 | 13.28 | 31,809 | +0.31(+2.41%) |
Oct 14, 2015 | 13.13 | 13.15 | 12.93 | 12.96 | 22,181 | -0.12(-0.93%) |
Oct 13, 2015 | 13.04 | 13.10 | 12.94 | 13.09 | 26,945 | +0.03(+0.20%) |
Oct 12, 2015 | 13.02 | 13.06 | 12.92 | 13.06 | 32,729 | +0.02(+0.13%) |
Oct 09, 2015 | 13.03 | 13.06 | 12.95 | 13.04 | 21,737 | +0.04(+0.33%) |
Oct 08, 2015 | 12.93 | 13.02 | 12.78 | 13.00 | 30,871 | +0.16(+1.28%) |
Oct 07, 2015 | 12.62 | 12.89 | 12.54 | 12.83 | 16,066 | +0.24(+1.93%) |
Oct 06, 2015 | 12.51 | 12.62 | 12.43 | 12.59 | 45,390 | +0.02(+0.14%) |
Oct 05, 2015 | 12.00 | 12.94 | 12.00 | 12.57 | 36,604 | +0.62(+5.23%) |
Oct 02, 2015 | 11.90 | 11.95 | 11.71 | 11.95 | 15,082 | -0.01(-0.07%) |
Oct 01, 2015 | 12.09 | 12.26 | 11.92 | 11.96 | 17,429 | -0.17(-1.43%) |
Sep 30, 2015 | 12.30 | 12.30 | 11.89 | 12.13 | 35,924 | -0.11(-0.92%) |
Sep 29, 2015 | 12.21 | 12.30 | 12.16 | 12.24 | 12,013 | -0.09(-0.70%) |
Sep 28, 2015 | 12.42 | 12.42 | 12.24 | 12.33 | 21,492 | -0.12(-0.98%) |
Sep 25, 2015 | 12.70 | 12.70 | 12.30 | 12.45 | 35,868 | -0.11(-0.90%) |
Sep 24, 2015 | 12.50 | 12.64 | 12.43 | 12.57 | 23,204 | -0.02(-0.14%) |
Sep 23, 2015 | 12.38 | 12.68 | 12.24 | 12.58 | 40,550 | +0.21(+1.68%) |
Sep 22, 2015 | 12.06 | 12.40 | 11.96 | 12.37 | 33,821 | +0.23(+1.93%) |
Sep 21, 2015 | 12.11 | 12.31 | 12.06 | 12.14 | 23,259 | +0.16(+1.30%) |
Sep 18, 2015 | 11.82 | 12.04 | 11.76 | 11.98 | 38,168 | +0.02(+0.14%) |
Sep 17, 2015 | 11.93 | 12.10 | 11.90 | 11.97 | 17,579 | +0.13(+1.10%) |
Sep 16, 2015 | 11.29 | 11.94 | 11.29 | 11.84 | 31,753 | +0.47(+4.12%) |
Sep 15, 2015 | 11.47 | 11.47 | 11.17 | 11.37 | 40,981 | -0.18(-1.58%) |
Sep 14, 2015 | 12.18 | 12.43 | 11.47 | 11.55 | 221,822 | -0.67(-5.47%) |
Sep 11, 2015 | 12.34 | 12.38 | 12.09 | 12.22 | 58,591 | -0.19(-1.54%) |
Sep 10, 2015 | 12.21 | 12.44 | 12.21 | 12.41 | 17,729 | -0.03(-0.28%) |
Sep 09, 2015 | 12.59 | 12.65 | 12.43 | 12.44 | 19,560 | -0.03(-0.28%) |
Sep 08, 2015 | 12.57 | 12.58 | 12.11 | 12.48 | 23,526 | +0.04(+0.35%) |
Sep 04, 2015 | 12.32 | 12.44 | 12.44 | 12.44 | 18,553 | -0.01(-0.07%) |
Sep 03, 2015 | 12.58 | 12.58 | 12.41 | 12.44 | 16,846 | -0.12(-0.97%) |
Sep 02, 2015 | 12.63 | 12.63 | 12.45 | 12.57 | 17,212 | +0.10(+0.77%) |
Sep 01, 2015 | 12.45 | 12.63 | 12.43 | 12.47 | 27,694 | -0.13(-1.03%) |
Aug 31, 2015 | 12.61 | 12.75 | 12.51 | 12.60 | 22,435 | -0.03(-0.28%) |
Aug 28, 2015 | 12.43 | 12.75 | 12.43 | 12.63 | 19,617 | +0.15(+1.18%) |
Aug 27, 2015 | 12.61 | 12.61 | 12.43 | 12.49 | 22,248 | -0.07(-0.55%) |
Aug 26, 2015 | 12.53 | 12.59 | 12.30 | 12.56 | 41,165 | +0.23(+1.90%) |
Aug 25, 2015 | 12.64 | 12.64 | 12.27 | 12.32 | 54,358 | -0.02(-0.14%) |
Aug 24, 2015 | 12.41 | 12.60 | 12.27 | 12.34 | 28,420 | -0.41(-3.20%) |
Aug 21, 2015 | 12.58 | 12.83 | 12.58 | 12.75 | 34,955 | -0.01(-0.07%) |
Aug 20, 2015 | 12.73 | 12.91 | 12.73 | 12.76 | 22,494 | -0.07(-0.54%) |
Aug 19, 2015 | 12.84 | 12.89 | 12.77 | 12.83 | 16,809 | -0.02(-0.13%) |
Aug 18, 2015 | 12.89 | 12.95 | 12.80 | 12.84 | 22,797 | -0.10(-0.80%) |
Aug 17, 2015 | 12.87 | 12.97 | 12.82 | 12.95 | 29,780 | +0.00(+0.00%) |
Aug 14, 2015 | 12.79 | 12.97 | 12.77 | 12.95 | 14,770 | +0.10(+0.74%) |
Aug 13, 2015 | 12.93 | 12.98 | 12.83 | 12.85 | 14,286 | -0.03(-0.20%) |
Aug 12, 2015 | 12.83 | 13.00 | 12.74 | 12.88 | 18,440 | -0.01(-0.07%) |
Aug 11, 2015 | 13.00 | 13.02 | 12.81 | 12.89 | 16,746 | -0.15(-1.13%) |
Aug 10, 2015 | 13.02 | 13.16 | 12.94 | 13.03 | 31,205 | +0.08(+0.60%) |
Aug 07, 2015 | 13.04 | 13.16 | 12.88 | 12.96 | 18,249 | -0.15(-1.13%) |
Aug 06, 2015 | 12.54 | 13.29 | 12.53 | 13.10 | 40,755 | +0.56(+4.50%) |
Aug 05, 2015 | 12.54 | 12.58 | 12.52 | 12.54 | 48,432 | +0.01(+0.07%) |
Aug 04, 2015 | 12.57 | 12.58 | 12.51 | 12.53 | 54,948 | -0.04(-0.35%) |
Aug 03, 2015 | 12.63 | 12.63 | 12.55 | 12.57 | 43,152 | -0.04(-0.34%) |
Jul 31, 2015 | 12.62 | 12.90 | 12.57 | 12.62 | 50,656 | -0.01(-0.07%) |
Jul 30, 2015 | 12.63 | 12.78 | 12.61 | 12.63 | 26,789 | -0.01(-0.07%) |
Jul 29, 2015 | 12.57 | 12.69 | 12.57 | 12.63 | 55,990 | -0.01(-0.09%) |
Jul 28, 2015 | 12.67 | 12.67 | 12.59 | 12.65 | 33,716 | +0.03(+0.27%) |
Jul 27, 2015 | 12.58 | 12.68 | 12.58 | 12.61 | 20,384 | -0.03(-0.20%) |
Jul 24, 2015 | 12.79 | 12.84 | 12.60 | 12.64 | 69,268 | -0.21(-1.62%) |
Jul 23, 2015 | 12.94 | 13.01 | 12.74 | 12.84 | 19,601 | -0.16(-1.20%) |
Jul 22, 2015 | 13.04 | 13.10 | 12.94 | 13.00 | 26,695 | +0.00(+0.00%) |
Jul 21, 2015 | 13.09 | 13.09 | 12.96 | 13.00 | 17,332 | -0.03(-0.20%) |
Jul 20, 2015 | 13.15 | 13.15 | 12.93 | 13.03 | 22,516 | -0.08(-0.59%) |
Jul 17, 2015 | 13.16 | 13.18 | 13.00 | 13.10 | 14,126 | -0.02(-0.13%) |
Jul 16, 2015 | 13.14 | 13.15 | 12.99 | 13.12 | 11,204 | +0.08(+0.60%) |
Jul 15, 2015 | 13.11 | 13.11 | 13.01 | 13.04 | 6,407 | -0.14(-1.05%) |
Jul 14, 2015 | 13.14 | 13.36 | 13.05 | 13.18 | 16,291 | +0.11(+0.86%) |
Jul 13, 2015 | 12.99 | 13.20 | 12.91 | 13.07 | 13,572 | +0.05(+0.40%) |
Jul 10, 2015 | 13.09 | 13.09 | 12.99 | 13.02 | 28,584 | +0.02(+0.13%) |
Jul 09, 2015 | 13.10 | 13.10 | 12.92 | 13.00 | 33,696 | +0.03(+0.20%) |
Jul 08, 2015 | 12.92 | 13.01 | 12.90 | 12.97 | 24,007 | -0.03(-0.20%) |
Jul 07, 2015 | 12.97 | 13.07 | 12.90 | 13.00 | 37,076 | +0.00(+0.00%) |
Jul 06, 2015 | 13.00 | 13.03 | 12.86 | 13.00 | 20,454 | +0.03(+0.20%) |
Jul 02, 2015 | 13.06 | 12.97 | 12.97 | 12.97 | 33,505 | -0.10(-0.73%) |
Jul 01, 2015 | 12.88 | 13.13 | 12.88 | 13.07 | 52,382 | +0.29(+2.23%) |
Jun 30, 2015 | 12.84 | 12.84 | 12.54 | 12.78 | 46,161 | +0.04(+0.34%) |
Jun 29, 2015 | 12.96 | 12.99 | 12.68 | 12.74 | 28,026 | -0.27(-2.06%) |
Jun 26, 2015 | 13.14 | 13.22 | 12.73 | 13.01 | 88,582 | -0.13(-0.99%) |
Jun 25, 2015 | 13.17 | 13.21 | 13.01 | 13.14 | 16,178 | +0.01(+0.07%) |
Jun 24, 2015 | 13.16 | 13.23 | 13.01 | 13.13 | 22,452 | -0.06(-0.46%) |
Jun 23, 2015 | 13.15 | 13.20 | 13.11 | 13.19 | 24,086 | +0.00(+0.00%) |
Jun 22, 2015 | 13.16 | 13.25 | 13.10 | 13.19 | 25,598 | +0.01(+0.07%) |
Jun 19, 2015 | 13.07 | 13.29 | 13.01 | 13.18 | 79,673 | +0.16(+1.26%) |
Jun 18, 2015 | 12.93 | 13.03 | 12.88 | 13.02 | 24,738 | +0.15(+1.14%) |
Jun 17, 2015 | 12.98 | 13.03 | 12.86 | 12.87 | 41,167 | -0.10(-0.73%) |
Jun 16, 2015 | 12.77 | 13.03 | 12.77 | 12.97 | 28,847 | +0.13(+1.01%) |
Jun 15, 2015 | 12.74 | 12.97 | 12.74 | 12.84 | 33,935 | -0.05(-0.40%) |
Jun 12, 2015 | 12.77 | 12.94 | 12.77 | 12.89 | 84,253 | +0.04(+0.34%) |
Jun 11, 2015 | 12.81 | 12.85 | 12.77 | 12.84 | 27,907 | +0.00(+0.00%) |
Jun 10, 2015 | 12.72 | 12.86 | 12.72 | 12.84 | 89,349 | +0.14(+1.09%) |
Jun 09, 2015 | 12.64 | 12.76 | 12.49 | 12.71 | 79,142 | +0.07(+0.55%) |
Jun 08, 2015 | 12.51 | 12.64 | 12.38 | 12.64 | 91,111 | +0.09(+0.69%) |
Jun 05, 2015 | 12.55 | 12.55 | 12.40 | 12.55 | 47,347 | +0.03(+0.21%) |
Jun 04, 2015 | 12.52 | 12.61 | 12.26 | 12.52 | 36,705 | -0.07(-0.55%) |
Jun 03, 2015 | 12.65 | 12.65 | 12.53 | 12.59 | 54,579 | -0.07(-0.55%) |
Jun 02, 2015 | 12.59 | 12.70 | 12.57 | 12.66 | 38,067 | -0.03(-0.27%) |