Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.78 | 12.78 | 12.54 | 12.64 | 960,137 | -0.12(-0.96%) |
Apr 28, 2016 | 12.71 | 12.84 | 12.70 | 12.77 | 1,119,093 | +0.04(+0.32%) |
Apr 27, 2016 | 12.84 | 12.85 | 12.63 | 12.73 | 1,028,120 | -0.10(-0.75%) |
Apr 26, 2016 | 12.78 | 12.92 | 12.76 | 12.82 | 758,526 | +0.07(+0.54%) |
Apr 25, 2016 | 12.69 | 12.79 | 12.64 | 12.75 | 912,033 | +0.04(+0.32%) |
Apr 22, 2016 | 12.65 | 12.82 | 12.65 | 12.71 | 754,894 | +0.10(+0.81%) |
Apr 21, 2016 | 12.67 | 12.77 | 12.58 | 12.61 | 1,040,197 | -0.06(-0.49%) |
Apr 20, 2016 | 12.64 | 12.79 | 12.62 | 12.67 | 1,205,686 | +0.03(+0.27%) |
Apr 19, 2016 | 12.70 | 12.88 | 12.63 | 12.64 | 1,425,457 | +0.04(+0.33%) |
Apr 18, 2016 | 12.26 | 12.62 | 12.24 | 12.60 | 1,808,216 | +0.28(+2.27%) |
Apr 15, 2016 | 12.50 | 12.53 | 12.29 | 12.32 | 891,949 | -0.18(-1.48%) |
Apr 14, 2016 | 12.73 | 12.79 | 12.48 | 12.50 | 1,479,049 | -0.44(-3.38%) |
Apr 13, 2016 | 13.11 | 13.11 | 12.90 | 12.94 | 1,257,538 | -0.14(-1.05%) |
Apr 12, 2016 | 12.89 | 13.11 | 12.89 | 13.08 | 1,580,741 | +0.22(+1.69%) |
Apr 11, 2016 | 12.95 | 13.01 | 12.85 | 12.86 | 1,111,528 | -0.02(-0.16%) |
Apr 08, 2016 | 12.93 | 12.99 | 12.81 | 12.88 | 895,132 | +0.11(+0.85%) |
Apr 07, 2016 | 12.85 | 12.85 | 12.71 | 12.77 | 529,397 | -0.13(-1.00%) |
Apr 06, 2016 | 12.92 | 12.97 | 12.80 | 12.90 | 636,871 | -0.01(-0.05%) |
Apr 05, 2016 | 12.89 | 12.99 | 12.71 | 12.91 | 605,624 | -0.11(-0.84%) |
Apr 04, 2016 | 13.15 | 13.15 | 12.99 | 13.01 | 455,280 | -0.12(-0.93%) |
Apr 01, 2016 | 12.97 | 13.16 | 12.87 | 13.14 | 966,826 | +0.01(+0.10%) |
Mar 31, 2016 | 13.23 | 13.34 | 13.10 | 13.12 | 629,931 | -0.12(-0.87%) |
Mar 30, 2016 | 13.10 | 13.33 | 13.09 | 13.24 | 1,630,657 | +0.23(+1.78%) |
Mar 29, 2016 | 13.02 | 13.05 | 12.91 | 13.01 | 1,096,146 | -0.01(-0.05%) |
Mar 28, 2016 | 12.82 | 13.04 | 12.82 | 13.01 | 867,105 | +0.20(+1.54%) |
Mar 24, 2016 | 12.82 | 12.82 | 12.82 | 12.82 | 944,349 | -0.15(-1.15%) |
Mar 23, 2016 | 13.09 | 13.12 | 12.93 | 12.97 | 1,136,266 | -0.18(-1.40%) |
Mar 22, 2016 | 13.09 | 13.21 | 13.04 | 13.15 | 954,917 | +0.00(+0.00%) |
Mar 21, 2016 | 13.14 | 13.21 | 13.06 | 13.15 | 1,460,965 | -0.01(-0.05%) |
Mar 18, 2016 | 13.04 | 13.18 | 12.93 | 13.16 | 1,779,838 | +0.12(+0.94%) |
Mar 17, 2016 | 12.82 | 13.10 | 12.78 | 13.04 | 1,354,013 | +0.30(+2.35%) |
Mar 16, 2016 | 12.57 | 12.80 | 12.52 | 12.74 | 1,394,694 | +0.15(+1.19%) |
Mar 15, 2016 | 12.29 | 12.60 | 12.25 | 12.59 | 1,427,479 | +0.18(+1.48%) |
Mar 14, 2016 | 12.40 | 12.43 | 12.34 | 12.40 | 1,202,016 | -0.03(-0.22%) |
Mar 11, 2016 | 12.39 | 12.45 | 12.31 | 12.43 | 1,059,905 | +0.27(+2.23%) |
Mar 10, 2016 | 12.18 | 12.26 | 12.04 | 12.16 | 944,096 | -0.03(-0.28%) |
Mar 09, 2016 | 12.20 | 12.34 | 12.19 | 12.19 | 718,966 | +0.04(+0.33%) |
Mar 08, 2016 | 12.26 | 12.39 | 12.14 | 12.15 | 857,851 | -0.20(-1.64%) |
Mar 07, 2016 | 11.86 | 12.40 | 11.83 | 12.36 | 1,647,934 | +0.47(+3.92%) |
Mar 04, 2016 | 11.74 | 11.95 | 11.70 | 11.89 | 893,354 | +0.17(+1.44%) |
Mar 03, 2016 | 11.67 | 11.73 | 11.60 | 11.72 | 1,234,013 | +0.05(+0.41%) |
Mar 02, 2016 | 11.92 | 11.92 | 11.61 | 11.67 | 917,251 | -0.32(-2.70%) |
Mar 01, 2016 | 11.79 | 12.04 | 11.79 | 12.00 | 1,266,422 | +0.31(+2.66%) |
Feb 29, 2016 | 11.68 | 11.81 | 11.65 | 11.69 | 1,202,225 | +0.01(+0.12%) |
Feb 26, 2016 | 11.62 | 11.72 | 11.59 | 11.67 | 1,161,615 | +0.12(+1.05%) |
Feb 25, 2016 | 11.69 | 11.73 | 11.52 | 11.55 | 995,839 | -0.06(-0.52%) |
Feb 24, 2016 | 11.27 | 11.63 | 11.16 | 11.61 | 990,284 | +0.18(+1.60%) |
Feb 23, 2016 | 11.61 | 11.71 | 11.39 | 11.43 | 652,729 | -0.24(-2.03%) |
Feb 22, 2016 | 11.72 | 11.73 | 11.63 | 11.67 | 486,293 | +0.09(+0.82%) |
Feb 19, 2016 | 11.60 | 11.63 | 11.48 | 11.57 | 694,860 | -0.10(-0.87%) |
Feb 18, 2016 | 11.61 | 11.71 | 11.53 | 11.67 | 640,229 | +0.10(+0.88%) |
Feb 17, 2016 | 11.48 | 11.66 | 11.48 | 11.57 | 1,140,048 | +0.18(+1.60%) |
Feb 16, 2016 | 11.19 | 11.43 | 11.14 | 11.39 | 1,032,376 | +0.32(+2.93%) |
Feb 12, 2016 | 11.02 | 11.06 | 11.06 | 11.06 | 1,398,154 | +0.11(+0.99%) |
Feb 11, 2016 | 11.08 | 11.12 | 10.88 | 10.96 | 648,434 | -0.25(-2.23%) |
Feb 10, 2016 | 11.47 | 11.52 | 11.20 | 11.21 | 622,144 | -0.09(-0.79%) |
Feb 09, 2016 | 11.38 | 11.49 | 11.15 | 11.29 | 1,235,837 | -0.09(-0.83%) |
Feb 08, 2016 | 11.52 | 11.52 | 11.35 | 11.39 | 1,143,579 | -0.24(-2.08%) |
Feb 05, 2016 | 11.87 | 11.88 | 11.60 | 11.63 | 668,844 | -0.17(-1.48%) |
Feb 04, 2016 | 11.95 | 12.06 | 11.75 | 11.81 | 790,451 | -0.05(-0.45%) |
Feb 03, 2016 | 11.83 | 11.88 | 11.59 | 11.86 | 1,361,237 | +0.26(+2.26%) |
Feb 02, 2016 | 11.46 | 11.64 | 11.35 | 11.60 | 734,158 | -0.01(-0.06%) |
Feb 01, 2016 | 11.58 | 11.64 | 11.34 | 11.60 | 1,052,312 | -0.01(-0.06%) |
Jan 29, 2016 | 11.52 | 11.66 | 11.45 | 11.61 | 1,161,800 | +0.15(+1.29%) |
Jan 28, 2016 | 11.38 | 11.51 | 11.32 | 11.46 | 881,938 | +0.21(+1.85%) |
Jan 27, 2016 | 11.30 | 11.42 | 11.20 | 11.25 | 1,205,772 | -0.08(-0.71%) |
Jan 26, 2016 | 11.23 | 11.41 | 11.22 | 11.34 | 694,301 | +0.22(+1.99%) |
Jan 25, 2016 | 11.36 | 11.44 | 11.08 | 11.11 | 704,628 | -0.29(-2.53%) |
Jan 22, 2016 | 11.27 | 11.41 | 11.19 | 11.40 | 1,051,962 | +0.37(+3.35%) |
Jan 21, 2016 | 10.91 | 11.05 | 10.74 | 11.03 | 1,111,615 | +0.18(+1.67%) |
Jan 20, 2016 | 10.76 | 10.90 | 10.52 | 10.85 | 865,939 | -0.13(-1.22%) |
Jan 19, 2016 | 11.09 | 11.17 | 10.85 | 10.99 | 1,168,872 | -0.10(-0.91%) |
Jan 15, 2016 | 11.22 | 11.09 | 11.09 | 11.09 | 914,096 | -0.46(-3.96%) |
Jan 14, 2016 | 11.31 | 11.75 | 11.31 | 11.54 | 1,871,521 | -0.03(-0.23%) |
Jan 13, 2016 | 11.51 | 12.20 | 11.51 | 11.57 | 1,808,182 | +0.53(+4.80%) |
Jan 12, 2016 | 11.15 | 11.27 | 10.97 | 11.04 | 742,682 | -0.04(-0.36%) |
Jan 11, 2016 | 11.07 | 11.15 | 11.01 | 11.08 | 829,523 | +0.07(+0.67%) |
Jan 08, 2016 | 11.21 | 11.21 | 10.95 | 11.01 | 852,703 | -0.11(-0.96%) |
Jan 07, 2016 | 11.11 | 11.35 | 11.06 | 11.11 | 792,037 | -0.16(-1.42%) |
Jan 06, 2016 | 11.23 | 11.33 | 11.16 | 11.27 | 471,156 | -0.10(-0.88%) |
Jan 05, 2016 | 11.57 | 11.57 | 11.30 | 11.37 | 772,939 | -0.15(-1.28%) |
Jan 04, 2016 | 11.49 | 11.55 | 11.31 | 11.52 | 936,938 | +0.04(+0.35%) |
Dec 31, 2015 | 11.56 | 11.48 | 11.48 | 11.48 | 356,636 | -0.08(-0.69%) |
Dec 30, 2015 | 11.54 | 11.62 | 11.49 | 11.56 | 500,817 | -0.04(-0.34%) |
Dec 29, 2015 | 11.53 | 11.60 | 11.48 | 11.60 | 586,303 | +0.13(+1.11%) |
Dec 28, 2015 | 11.38 | 11.52 | 11.36 | 11.47 | 518,535 | -0.02(-0.17%) |
Dec 24, 2015 | 11.49 | 11.49 | 11.49 | 11.49 | 337,772 | +0.01(+0.06%) |
Dec 23, 2015 | 11.44 | 11.62 | 11.39 | 11.49 | 1,072,665 | +0.12(+1.06%) |
Dec 22, 2015 | 11.38 | 11.41 | 11.19 | 11.37 | 761,821 | +0.01(+0.12%) |
Dec 21, 2015 | 11.44 | 11.50 | 11.29 | 11.35 | 737,943 | +0.03(+0.24%) |
Dec 18, 2015 | 11.84 | 11.89 | 11.30 | 11.33 | 1,529,472 | -0.59(-4.93%) |
Dec 17, 2015 | 12.18 | 12.22 | 11.70 | 11.92 | 1,461,128 | -1.16(-8.89%) |
Dec 16, 2015 | 13.06 | 13.10 | 12.89 | 13.08 | 514,928 | +0.03(+0.20%) |
Dec 15, 2015 | 12.86 | 13.10 | 12.82 | 13.05 | 604,520 | +0.24(+1.88%) |
Dec 14, 2015 | 12.92 | 13.05 | 12.76 | 12.81 | 843,986 | -0.12(-0.93%) |
Dec 11, 2015 | 12.95 | 13.04 | 12.85 | 12.93 | 372,931 | -0.13(-0.98%) |
Dec 10, 2015 | 13.12 | 13.22 | 12.94 | 13.06 | 576,431 | -0.09(-0.66%) |
Dec 09, 2015 | 13.14 | 13.21 | 12.89 | 13.14 | 642,281 | +0.01(+0.10%) |
Dec 08, 2015 | 13.30 | 13.34 | 13.09 | 13.13 | 609,024 | -0.32(-2.37%) |
Dec 07, 2015 | 13.66 | 13.71 | 13.42 | 13.45 | 666,636 | -0.31(-2.22%) |
Dec 04, 2015 | 13.70 | 13.80 | 13.61 | 13.76 | 514,962 | +0.06(+0.44%) |
Dec 03, 2015 | 13.93 | 13.93 | 13.65 | 13.70 | 461,940 | -0.17(-1.25%) |
Dec 02, 2015 | 13.96 | 14.01 | 13.84 | 13.87 | 498,458 | -0.11(-0.81%) |
Dec 01, 2015 | 13.79 | 13.99 | 13.74 | 13.98 | 556,264 | +0.20(+1.45%) |
Nov 30, 2015 | 13.69 | 13.86 | 13.66 | 13.78 | 652,752 | +0.11(+0.78%) |
Nov 27, 2015 | 13.53 | 13.70 | 13.52 | 13.68 | 129,665 | +0.05(+0.39%) |
Nov 25, 2015 | 13.67 | 13.62 | 13.62 | 13.62 | 445,414 | -0.05(-0.34%) |
Nov 24, 2015 | 13.70 | 13.75 | 13.55 | 13.67 | 532,667 | -0.03(-0.19%) |
Nov 23, 2015 | 13.76 | 13.96 | 13.68 | 13.70 | 666,751 | -0.15(-1.06%) |
Nov 20, 2015 | 13.68 | 13.88 | 13.59 | 13.84 | 544,575 | +0.22(+1.61%) |
Nov 19, 2015 | 13.62 | 13.69 | 13.56 | 13.62 | 452,130 | +0.02(+0.15%) |
Nov 18, 2015 | 13.58 | 13.62 | 13.40 | 13.60 | 505,524 | +0.01(+0.10%) |
Nov 17, 2015 | 13.47 | 13.61 | 13.36 | 13.59 | 808,072 | +0.17(+1.24%) |
Nov 16, 2015 | 13.20 | 13.45 | 13.17 | 13.42 | 593,633 | +0.21(+1.61%) |
Nov 13, 2015 | 13.30 | 13.36 | 13.15 | 13.21 | 562,444 | -0.13(-0.95%) |
Nov 12, 2015 | 13.51 | 13.52 | 13.24 | 13.34 | 802,709 | -0.28(-2.05%) |
Nov 11, 2015 | 13.56 | 13.72 | 13.50 | 13.62 | 424,158 | +0.07(+0.49%) |
Nov 10, 2015 | 13.44 | 13.59 | 13.34 | 13.55 | 697,698 | +0.13(+0.93%) |
Nov 09, 2015 | 13.62 | 13.64 | 13.39 | 13.42 | 569,082 | -0.19(-1.41%) |
Nov 06, 2015 | 13.73 | 13.79 | 13.56 | 13.62 | 746,394 | -0.19(-1.34%) |
Nov 05, 2015 | 13.75 | 13.82 | 13.69 | 13.80 | 637,210 | +0.08(+0.58%) |
Nov 04, 2015 | 13.99 | 14.16 | 13.67 | 13.72 | 1,191,725 | -0.21(-1.47%) |
Nov 03, 2015 | 13.69 | 13.95 | 13.58 | 13.93 | 819,738 | +0.22(+1.64%) |
Nov 02, 2015 | 13.72 | 13.78 | 13.62 | 13.70 | 572,285 | -0.02(-0.14%) |
Oct 30, 2015 | 13.93 | 13.93 | 13.65 | 13.72 | 839,893 | -0.24(-1.71%) |
Oct 29, 2015 | 13.21 | 14.02 | 13.17 | 13.96 | 1,150,199 | +0.74(+5.60%) |
Oct 28, 2015 | 12.97 | 13.27 | 12.82 | 13.22 | 1,607,391 | +0.36(+2.78%) |
Oct 27, 2015 | 13.02 | 13.06 | 12.79 | 12.86 | 1,595,787 | -0.22(-1.72%) |
Oct 26, 2015 | 13.22 | 13.23 | 13.06 | 13.09 | 510,969 | -0.02(-0.15%) |
Oct 23, 2015 | 13.30 | 13.32 | 13.03 | 13.11 | 702,062 | -0.24(-1.78%) |
Oct 22, 2015 | 13.70 | 13.72 | 13.32 | 13.35 | 740,592 | -0.25(-1.85%) |
Oct 21, 2015 | 13.71 | 13.77 | 13.56 | 13.60 | 492,149 | -0.09(-0.63%) |
Oct 20, 2015 | 13.52 | 13.68 | 13.42 | 13.68 | 605,761 | +0.31(+2.32%) |
Oct 19, 2015 | 13.46 | 13.50 | 13.35 | 13.37 | 334,187 | -0.12(-0.88%) |
Oct 16, 2015 | 13.55 | 13.59 | 13.46 | 13.49 | 423,184 | -0.03(-0.24%) |
Oct 15, 2015 | 13.56 | 13.62 | 13.46 | 13.52 | 527,957 | -0.02(-0.15%) |
Oct 14, 2015 | 13.48 | 13.58 | 13.40 | 13.54 | 727,637 | +0.09(+0.64%) |
Oct 13, 2015 | 13.29 | 13.59 | 13.18 | 13.46 | 658,608 | +0.05(+0.34%) |
Oct 12, 2015 | 13.39 | 13.45 | 13.33 | 13.41 | 380,781 | +0.06(+0.44%) |
Oct 09, 2015 | 13.42 | 13.46 | 13.33 | 13.35 | 349,131 | -0.07(-0.49%) |
Oct 08, 2015 | 13.23 | 13.42 | 13.16 | 13.42 | 547,930 | +0.17(+1.29%) |
Oct 07, 2015 | 13.22 | 13.33 | 13.18 | 13.25 | 510,803 | +0.08(+0.60%) |
Oct 06, 2015 | 13.09 | 13.19 | 13.04 | 13.17 | 433,899 | +0.07(+0.55%) |
Oct 05, 2015 | 13.03 | 13.18 | 13.02 | 13.10 | 454,019 | +0.18(+1.38%) |
Oct 02, 2015 | 12.62 | 12.93 | 12.62 | 12.92 | 561,662 | +0.23(+1.82%) |
Oct 01, 2015 | 12.87 | 12.89 | 12.60 | 12.69 | 844,250 | -0.08(-0.62%) |
Sep 30, 2015 | 12.62 | 12.77 | 12.58 | 12.77 | 584,877 | +0.22(+1.73%) |
Sep 29, 2015 | 12.41 | 12.62 | 12.40 | 12.55 | 494,081 | +0.14(+1.17%) |
Sep 28, 2015 | 12.63 | 12.68 | 12.41 | 12.41 | 546,455 | -0.28(-2.23%) |
Sep 25, 2015 | 12.74 | 12.76 | 12.64 | 12.69 | 461,073 | +0.04(+0.31%) |
Sep 24, 2015 | 12.58 | 12.67 | 12.52 | 12.65 | 565,520 | -0.06(-0.47%) |
Sep 23, 2015 | 12.73 | 12.82 | 12.67 | 12.71 | 543,294 | +0.01(+0.05%) |
Sep 22, 2015 | 12.78 | 12.83 | 12.62 | 12.70 | 716,755 | -0.18(-1.38%) |
Sep 21, 2015 | 12.91 | 12.94 | 12.79 | 12.88 | 687,412 | +0.02(+0.15%) |
Sep 18, 2015 | 12.85 | 13.00 | 12.80 | 12.86 | 1,029,741 | -0.07(-0.51%) |
Sep 17, 2015 | 12.94 | 13.06 | 12.81 | 12.93 | 697,409 | -0.05(-0.41%) |
Sep 16, 2015 | 12.80 | 13.00 | 12.75 | 12.98 | 565,647 | +0.22(+1.70%) |
Sep 15, 2015 | 12.73 | 12.78 | 12.59 | 12.76 | 807,465 | +0.05(+0.36%) |
Sep 14, 2015 | 12.85 | 12.91 | 12.62 | 12.71 | 1,072,261 | -0.13(-1.03%) |
Sep 11, 2015 | 12.99 | 13.04 | 12.81 | 12.85 | 545,628 | -0.17(-1.27%) |
Sep 10, 2015 | 12.99 | 13.08 | 12.97 | 13.01 | 920,959 | +0.01(+0.10%) |
Sep 09, 2015 | 13.20 | 13.20 | 12.97 | 13.00 | 874,683 | -0.04(-0.30%) |
Sep 08, 2015 | 13.02 | 13.10 | 12.99 | 13.04 | 731,624 | +0.18(+1.43%) |
Sep 04, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 766,139 | -0.12(-0.96%) |
Sep 03, 2015 | 12.81 | 13.03 | 12.80 | 12.98 | 962,391 | +0.20(+1.54%) |
Sep 02, 2015 | 12.95 | 12.96 | 12.72 | 12.78 | 739,638 | -0.09(-0.66%) |
Sep 01, 2015 | 12.97 | 13.10 | 12.72 | 12.87 | 1,140,552 | -0.30(-2.29%) |
Aug 31, 2015 | 13.11 | 13.21 | 12.92 | 13.17 | 1,182,449 | +0.02(+0.15%) |
Aug 28, 2015 | 13.03 | 13.18 | 12.97 | 13.15 | 596,834 | +0.04(+0.30%) |
Aug 27, 2015 | 13.04 | 13.19 | 12.92 | 13.11 | 796,172 | +0.18(+1.37%) |
Aug 26, 2015 | 12.84 | 12.95 | 12.59 | 12.93 | 891,865 | +0.27(+2.12%) |
Aug 25, 2015 | 13.01 | 13.06 | 12.64 | 12.66 | 850,991 | -0.11(-0.87%) |
Aug 24, 2015 | 12.80 | 13.11 | 12.56 | 12.78 | 1,504,846 | -0.40(-3.03%) |
Aug 21, 2015 | 13.18 | 13.33 | 13.13 | 13.18 | 849,399 | -0.07(-0.54%) |
Aug 20, 2015 | 13.33 | 13.33 | 13.17 | 13.25 | 578,083 | -0.13(-0.98%) |
Aug 19, 2015 | 13.41 | 13.45 | 13.21 | 13.38 | 519,896 | -0.04(-0.29%) |
Aug 18, 2015 | 13.37 | 13.43 | 13.27 | 13.42 | 507,840 | +0.03(+0.24%) |
Aug 17, 2015 | 13.35 | 13.40 | 13.23 | 13.38 | 484,161 | +0.00(+0.00%) |
Aug 14, 2015 | 13.37 | 13.42 | 13.29 | 13.38 | 580,804 | -0.01(-0.05%) |
Aug 13, 2015 | 13.42 | 13.47 | 13.29 | 13.39 | 478,182 | -0.06(-0.44%) |
Aug 12, 2015 | 13.39 | 13.48 | 13.27 | 13.45 | 537,142 | +0.06(+0.48%) |
Aug 11, 2015 | 13.49 | 13.49 | 13.30 | 13.39 | 453,085 | -0.19(-1.39%) |
Aug 10, 2015 | 13.50 | 13.61 | 13.40 | 13.57 | 564,288 | +0.12(+0.87%) |
Aug 07, 2015 | 13.50 | 13.62 | 13.43 | 13.46 | 452,892 | -0.08(-0.63%) |
Aug 06, 2015 | 13.65 | 13.65 | 13.49 | 13.54 | 1,033,729 | -0.12(-0.86%) |
Aug 05, 2015 | 13.87 | 13.87 | 13.63 | 13.66 | 894,351 | -0.14(-1.04%) |
Aug 04, 2015 | 13.72 | 13.90 | 13.71 | 13.80 | 562,413 | +0.02(+0.14%) |
Aug 03, 2015 | 13.78 | 13.84 | 13.67 | 13.78 | 356,346 | -0.03(-0.24%) |
Jul 31, 2015 | 13.80 | 13.93 | 13.79 | 13.82 | 691,108 | +0.07(+0.52%) |
Jul 30, 2015 | 13.68 | 13.77 | 13.54 | 13.74 | 378,484 | +0.03(+0.24%) |
Jul 29, 2015 | 13.52 | 13.72 | 13.46 | 13.71 | 772,886 | +0.14(+1.06%) |
Jul 28, 2015 | 13.50 | 13.60 | 13.40 | 13.57 | 535,380 | +0.12(+0.92%) |
Jul 27, 2015 | 13.48 | 13.51 | 13.40 | 13.44 | 425,712 | -0.03(-0.19%) |
Jul 24, 2015 | 13.50 | 13.50 | 13.40 | 13.47 | 849,503 | -0.04(-0.29%) |
Jul 23, 2015 | 13.50 | 13.57 | 13.37 | 13.51 | 662,039 | +0.03(+0.19%) |
Jul 22, 2015 | 13.56 | 13.59 | 13.42 | 13.48 | 528,137 | -0.18(-1.34%) |
Jul 21, 2015 | 13.66 | 13.69 | 13.58 | 13.67 | 468,724 | +0.01(+0.10%) |
Jul 20, 2015 | 13.85 | 13.86 | 13.64 | 13.65 | 508,022 | -0.18(-1.32%) |
Jul 17, 2015 | 13.86 | 13.86 | 13.74 | 13.84 | 521,332 | -0.03(-0.19%) |
Jul 16, 2015 | 13.86 | 13.93 | 13.83 | 13.86 | 538,478 | +0.10(+0.71%) |
Jul 15, 2015 | 13.88 | 13.88 | 13.72 | 13.76 | 627,871 | -0.14(-0.98%) |
Jul 14, 2015 | 13.94 | 13.97 | 13.82 | 13.90 | 607,242 | -0.05(-0.33%) |
Jul 13, 2015 | 13.82 | 14.01 | 13.82 | 13.95 | 530,482 | +0.08(+0.61%) |
Jul 10, 2015 | 13.73 | 13.89 | 13.65 | 13.86 | 628,902 | +0.21(+1.52%) |
Jul 09, 2015 | 13.85 | 13.86 | 13.60 | 13.65 | 1,238,521 | -0.05(-0.38%) |
Jul 08, 2015 | 13.88 | 13.89 | 13.63 | 13.71 | 976,518 | -0.22(-1.58%) |
Jul 07, 2015 | 14.01 | 14.06 | 13.83 | 13.93 | 1,820,328 | -0.14(-1.01%) |
Jul 06, 2015 | 14.10 | 14.12 | 13.96 | 14.07 | 845,171 | -0.12(-0.87%) |
Jul 02, 2015 | 14.10 | 14.19 | 14.19 | 14.19 | 881,633 | +0.05(+0.37%) |
Jul 01, 2015 | 14.19 | 14.35 | 14.05 | 14.14 | 726,371 | +0.01(+0.05%) |
Jun 30, 2015 | 14.15 | 14.23 | 14.06 | 14.13 | 866,237 | -0.06(-0.41%) |
Jun 29, 2015 | 14.44 | 14.44 | 14.13 | 14.19 | 984,847 | -0.36(-2.45%) |
Jun 26, 2015 | 14.58 | 14.67 | 14.50 | 14.55 | 706,718 | -0.09(-0.62%) |
Jun 25, 2015 | 14.57 | 14.74 | 14.48 | 14.64 | 733,631 | +0.15(+1.03%) |
Jun 24, 2015 | 14.45 | 14.50 | 14.27 | 14.49 | 618,065 | +0.00(+0.00%) |
Jun 23, 2015 | 14.37 | 14.50 | 14.30 | 14.49 | 553,659 | +0.15(+1.04%) |
Jun 22, 2015 | 14.37 | 14.50 | 14.30 | 14.34 | 451,906 | +0.02(+0.14%) |
Jun 19, 2015 | 14.15 | 14.46 | 14.02 | 14.32 | 963,283 | -0.04(-0.27%) |
Jun 18, 2015 | 14.48 | 14.48 | 14.33 | 14.36 | 357,504 | -0.03(-0.18%) |
Jun 17, 2015 | 14.45 | 14.52 | 14.29 | 14.39 | 465,838 | -0.03(-0.22%) |
Jun 16, 2015 | 14.25 | 14.48 | 14.21 | 14.42 | 559,539 | +0.14(+1.00%) |
Jun 15, 2015 | 14.10 | 14.34 | 14.06 | 14.28 | 543,591 | +0.10(+0.73%) |
Jun 12, 2015 | 14.17 | 14.23 | 14.13 | 14.17 | 350,610 | -0.08(-0.59%) |
Jun 11, 2015 | 14.30 | 14.31 | 14.11 | 14.26 | 293,593 | -0.03(-0.19%) |
Jun 10, 2015 | 14.18 | 14.32 | 14.17 | 14.28 | 463,930 | +0.21(+1.47%) |
Jun 09, 2015 | 14.01 | 14.12 | 13.94 | 14.08 | 459,141 | +0.10(+0.69%) |
Jun 08, 2015 | 14.15 | 14.15 | 13.92 | 13.98 | 444,862 | -0.16(-1.14%) |
Jun 05, 2015 | 14.06 | 14.16 | 14.02 | 14.14 | 358,446 | +0.01(+0.05%) |
Jun 04, 2015 | 14.19 | 14.23 | 14.07 | 14.14 | 486,786 | -0.14(-0.95%) |
Jun 03, 2015 | 14.41 | 14.47 | 14.24 | 14.27 | 449,048 | -0.19(-1.34%) |
Jun 02, 2015 | 14.34 | 14.48 | 14.30 | 14.47 | 504,394 | +0.16(+1.13%) |
Jun 01, 2015 | 14.26 | 14.32 | 14.12 | 14.30 | 492,090 | +0.05(+0.36%) |
May 29, 2015 | 14.27 | 14.30 | 14.02 | 14.25 | 857,876 | -0.12(-0.85%) |
May 28, 2015 | 14.21 | 14.39 | 14.21 | 14.38 | 434,472 | +0.10(+0.72%) |
May 27, 2015 | 14.31 | 14.45 | 14.23 | 14.27 | 480,748 | -0.06(-0.45%) |
May 26, 2015 | 14.41 | 14.42 | 14.21 | 14.34 | 492,794 | -0.14(-0.94%) |
May 22, 2015 | 14.60 | 14.47 | 14.47 | 14.47 | 592,301 | -0.17(-1.19%) |
May 21, 2015 | 14.41 | 14.69 | 14.32 | 14.65 | 621,273 | +0.26(+1.84%) |
May 20, 2015 | 14.21 | 14.46 | 14.20 | 14.38 | 472,639 | +0.19(+1.32%) |
May 19, 2015 | 14.30 | 14.36 | 14.11 | 14.19 | 448,072 | -0.12(-0.86%) |
May 18, 2015 | 14.40 | 14.40 | 14.30 | 14.32 | 291,008 | -0.14(-0.94%) |
May 15, 2015 | 14.36 | 14.47 | 14.30 | 14.45 | 386,312 | +0.08(+0.58%) |
May 14, 2015 | 14.45 | 14.50 | 14.34 | 14.37 | 411,995 | -0.01(-0.09%) |
May 13, 2015 | 14.48 | 14.55 | 14.28 | 14.38 | 608,713 | -0.07(-0.45%) |
May 12, 2015 | 14.43 | 14.58 | 14.38 | 14.45 | 619,172 | +0.01(+0.04%) |
May 11, 2015 | 14.59 | 14.63 | 14.38 | 14.44 | 533,545 | -0.16(-1.10%) |
May 08, 2015 | 14.62 | 14.68 | 14.53 | 14.60 | 413,414 | +0.11(+0.75%) |
May 07, 2015 | 14.58 | 14.60 | 14.44 | 14.49 | 625,621 | -0.13(-0.92%) |
May 06, 2015 | 14.49 | 14.66 | 14.45 | 14.63 | 753,412 | +0.12(+0.80%) |
May 05, 2015 | 14.71 | 14.72 | 14.47 | 14.51 | 415,660 | -0.19(-1.27%) |
May 04, 2015 | 14.68 | 14.71 | 14.65 | 14.70 | 340,928 | +0.06(+0.44%) |