Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.86 | 15.01 | 14.85 | 15.01 | 20,187 | +0.08(+0.53%) |
Apr 28, 2016 | 15.24 | 15.50 | 14.74 | 14.93 | 112,136 | -0.41(-2.65%) |
Apr 27, 2016 | 15.22 | 15.38 | 15.01 | 15.33 | 26,050 | -0.20(-1.26%) |
Apr 26, 2016 | 15.20 | 15.63 | 15.20 | 15.53 | 29,720 | +0.40(+2.62%) |
Apr 25, 2016 | 15.46 | 15.46 | 14.83 | 15.13 | 21,629 | -0.32(-2.09%) |
Apr 22, 2016 | 14.78 | 15.66 | 14.77 | 15.46 | 47,524 | +0.71(+4.79%) |
Apr 21, 2016 | 14.68 | 14.94 | 14.68 | 14.75 | 88,585 | +0.07(+0.47%) |
Apr 20, 2016 | 14.59 | 14.71 | 14.52 | 14.68 | 27,525 | +0.10(+0.67%) |
Apr 19, 2016 | 14.56 | 14.62 | 14.49 | 14.58 | 36,272 | +0.01(+0.07%) |
Apr 18, 2016 | 14.36 | 14.58 | 14.36 | 14.57 | 34,546 | +0.24(+1.64%) |
Apr 15, 2016 | 14.17 | 14.37 | 14.15 | 14.34 | 34,864 | +0.09(+0.62%) |
Apr 14, 2016 | 14.27 | 14.31 | 14.20 | 14.25 | 32,818 | -0.03(-0.24%) |
Apr 13, 2016 | 13.85 | 14.33 | 13.83 | 14.28 | 53,981 | +0.48(+3.44%) |
Apr 12, 2016 | 13.76 | 13.90 | 13.58 | 13.81 | 32,828 | +0.10(+0.71%) |
Apr 11, 2016 | 13.75 | 14.09 | 13.69 | 13.71 | 23,126 | -0.02(-0.18%) |
Apr 08, 2016 | 13.63 | 13.77 | 13.52 | 13.74 | 47,394 | +0.20(+1.45%) |
Apr 07, 2016 | 13.44 | 13.61 | 13.42 | 13.54 | 45,348 | +0.01(+0.11%) |
Apr 06, 2016 | 13.62 | 13.69 | 13.33 | 13.52 | 29,120 | -0.05(-0.40%) |
Apr 05, 2016 | 13.46 | 13.60 | 13.28 | 13.58 | 40,260 | +0.09(+0.65%) |
Apr 04, 2016 | 14.01 | 14.03 | 13.48 | 13.49 | 32,088 | -0.44(-3.17%) |
Apr 01, 2016 | 13.92 | 14.13 | 13.68 | 13.93 | 53,248 | -0.04(-0.28%) |
Mar 31, 2016 | 13.73 | 14.07 | 13.73 | 13.97 | 49,064 | +0.24(+1.75%) |
Mar 30, 2016 | 13.85 | 13.87 | 13.72 | 13.73 | 68,442 | -0.07(-0.50%) |
Mar 29, 2016 | 13.64 | 13.87 | 13.52 | 13.80 | 83,079 | +0.13(+0.93%) |
Mar 28, 2016 | 13.66 | 13.77 | 13.51 | 13.67 | 55,335 | +0.18(+1.34%) |
Mar 24, 2016 | 13.54 | 13.49 | 13.49 | 13.49 | 19,787 | -0.09(-0.65%) |
Mar 23, 2016 | 13.73 | 13.79 | 13.57 | 13.58 | 25,379 | -0.29(-2.12%) |
Mar 22, 2016 | 13.65 | 13.87 | 13.63 | 13.87 | 42,165 | +0.27(+2.02%) |
Mar 21, 2016 | 13.93 | 14.07 | 13.51 | 13.60 | 56,674 | -0.45(-3.21%) |
Mar 18, 2016 | 13.55 | 14.12 | 13.32 | 14.05 | 248,335 | +0.56(+4.14%) |
Mar 17, 2016 | 13.41 | 13.50 | 13.06 | 13.49 | 27,339 | +0.28(+2.15%) |
Mar 16, 2016 | 13.09 | 13.32 | 12.89 | 13.21 | 29,705 | +0.12(+0.90%) |
Mar 15, 2016 | 13.32 | 13.32 | 13.04 | 13.09 | 29,535 | -0.22(-1.65%) |
Mar 14, 2016 | 13.50 | 13.55 | 13.28 | 13.31 | 17,091 | -0.14(-1.05%) |
Mar 11, 2016 | 13.34 | 13.47 | 13.27 | 13.45 | 31,068 | +0.16(+1.17%) |
Mar 10, 2016 | 13.39 | 13.43 | 13.21 | 13.29 | 21,392 | -0.06(-0.47%) |
Mar 09, 2016 | 13.52 | 13.56 | 13.28 | 13.36 | 15,539 | -0.10(-0.72%) |
Mar 08, 2016 | 13.53 | 13.65 | 13.34 | 13.45 | 30,209 | -0.19(-1.43%) |
Mar 07, 2016 | 13.54 | 13.65 | 13.53 | 13.65 | 22,973 | +0.05(+0.36%) |
Mar 04, 2016 | 13.63 | 13.63 | 13.27 | 13.60 | 41,696 | -0.05(-0.36%) |
Mar 03, 2016 | 13.51 | 13.65 | 13.33 | 13.65 | 40,233 | +0.11(+0.79%) |
Mar 02, 2016 | 13.54 | 13.66 | 13.46 | 13.54 | 27,196 | -0.11(-0.82%) |
Mar 01, 2016 | 13.59 | 13.71 | 13.50 | 13.65 | 25,953 | +0.11(+0.79%) |
Feb 29, 2016 | 13.29 | 13.60 | 13.18 | 13.55 | 42,738 | +0.19(+1.42%) |
Feb 26, 2016 | 13.26 | 13.36 | 13.14 | 13.36 | 36,581 | +0.27(+2.04%) |
Feb 25, 2016 | 12.89 | 13.15 | 12.82 | 13.09 | 23,310 | +0.27(+2.09%) |
Feb 24, 2016 | 12.91 | 12.96 | 12.72 | 12.82 | 31,186 | -0.14(-1.05%) |
Feb 23, 2016 | 13.04 | 13.37 | 12.96 | 12.96 | 41,191 | -0.22(-1.70%) |
Feb 22, 2016 | 13.37 | 13.65 | 13.07 | 13.18 | 64,863 | +0.01(+0.07%) |
Feb 19, 2016 | 13.05 | 13.49 | 13.05 | 13.17 | 38,071 | +0.12(+0.89%) |
Feb 18, 2016 | 13.32 | 13.32 | 13.05 | 13.05 | 24,868 | -0.29(-2.15%) |
Feb 17, 2016 | 13.36 | 13.43 | 13.22 | 13.34 | 41,032 | +0.02(+0.18%) |
Feb 16, 2016 | 13.48 | 13.52 | 13.24 | 13.32 | 46,791 | -0.06(-0.44%) |
Feb 12, 2016 | 13.37 | 13.38 | 13.38 | 13.38 | 40,077 | +0.27(+2.08%) |
Feb 11, 2016 | 13.12 | 13.26 | 12.91 | 13.10 | 22,315 | -0.28(-2.11%) |
Feb 10, 2016 | 13.62 | 13.82 | 13.31 | 13.39 | 66,073 | -0.15(-1.11%) |
Feb 09, 2016 | 13.39 | 13.81 | 12.93 | 13.54 | 32,501 | +0.15(+1.13%) |
Feb 08, 2016 | 13.07 | 13.48 | 12.82 | 13.39 | 34,875 | +0.23(+1.78%) |
Feb 05, 2016 | 13.44 | 13.95 | 13.15 | 13.15 | 85,752 | -0.30(-2.21%) |
Feb 04, 2016 | 13.71 | 13.95 | 13.38 | 13.45 | 34,211 | -0.28(-2.06%) |
Feb 03, 2016 | 13.53 | 13.85 | 13.07 | 13.73 | 34,377 | +0.29(+2.14%) |
Feb 02, 2016 | 13.62 | 13.62 | 13.39 | 13.44 | 21,220 | -0.25(-1.85%) |
Feb 01, 2016 | 14.03 | 14.03 | 13.68 | 13.70 | 53,693 | -0.43(-3.03%) |
Jan 29, 2016 | 13.47 | 14.12 | 13.47 | 14.12 | 90,621 | +0.63(+4.69%) |
Jan 28, 2016 | 13.52 | 13.91 | 13.32 | 13.49 | 43,554 | +0.13(+0.95%) |
Jan 27, 2016 | 13.63 | 13.89 | 13.35 | 13.37 | 39,191 | -0.35(-2.52%) |
Jan 26, 2016 | 13.30 | 13.71 | 13.21 | 13.71 | 48,191 | +0.55(+4.18%) |
Jan 25, 2016 | 13.49 | 14.23 | 13.15 | 13.16 | 55,610 | -0.36(-2.63%) |
Jan 22, 2016 | 13.56 | 13.70 | 13.18 | 13.52 | 63,673 | +0.16(+1.20%) |
Jan 21, 2016 | 13.84 | 13.91 | 13.29 | 13.36 | 74,175 | -0.53(-3.82%) |
Jan 20, 2016 | 13.03 | 14.16 | 13.03 | 13.89 | 84,634 | +0.62(+4.70%) |
Jan 19, 2016 | 13.52 | 13.52 | 12.99 | 13.26 | 54,757 | -0.12(-0.87%) |
Jan 15, 2016 | 13.23 | 13.38 | 13.38 | 13.38 | 56,107 | -0.25(-1.82%) |
Jan 14, 2016 | 13.36 | 13.63 | 13.33 | 13.63 | 68,503 | +0.39(+2.94%) |
Jan 13, 2016 | 13.61 | 13.65 | 13.06 | 13.24 | 42,021 | -0.62(-4.46%) |
Jan 12, 2016 | 14.16 | 14.23 | 13.55 | 13.86 | 54,040 | -0.22(-1.56%) |
Jan 11, 2016 | 14.10 | 14.24 | 13.87 | 14.08 | 71,892 | +0.15(+1.05%) |
Jan 08, 2016 | 14.33 | 14.47 | 13.93 | 13.93 | 115,216 | -0.25(-1.75%) |
Jan 07, 2016 | 14.13 | 14.84 | 14.13 | 14.18 | 67,171 | -0.19(-1.32%) |
Jan 06, 2016 | 13.96 | 14.57 | 12.98 | 14.37 | 113,983 | +0.23(+1.62%) |
Jan 05, 2016 | 14.32 | 14.48 | 14.32 | 14.14 | 82,920 | -0.07(-0.48%) |
Jan 04, 2016 | 14.31 | 14.41 | 13.53 | 14.21 | 111,584 | -0.39(-2.67%) |
Dec 31, 2015 | 15.13 | 14.60 | 14.60 | 14.60 | 45,626 | -0.47(-3.10%) |
Dec 30, 2015 | 15.13 | 15.28 | 15.01 | 15.06 | 34,509 | -0.09(-0.61%) |
Dec 29, 2015 | 15.14 | 15.32 | 14.80 | 15.16 | 39,647 | +0.36(+2.43%) |
Dec 28, 2015 | 14.40 | 14.99 | 14.32 | 14.80 | 38,268 | +0.10(+0.70%) |
Dec 24, 2015 | 14.95 | 14.69 | 14.69 | 14.69 | 16,441 | -0.19(-1.31%) |
Dec 23, 2015 | 15.02 | 15.12 | 14.79 | 14.89 | 31,499 | -0.03(-0.23%) |
Dec 22, 2015 | 14.76 | 15.04 | 14.41 | 14.92 | 75,386 | +0.35(+2.39%) |
Dec 21, 2015 | 14.72 | 15.25 | 14.35 | 14.57 | 48,086 | -0.05(-0.36%) |
Dec 18, 2015 | 14.87 | 15.43 | 14.45 | 14.63 | 179,185 | -0.33(-2.20%) |
Dec 17, 2015 | 15.11 | 15.14 | 14.90 | 14.96 | 27,207 | -0.00(-0.03%) |
Dec 16, 2015 | 15.01 | 15.11 | 14.87 | 14.96 | 42,107 | +0.01(+0.06%) |
Dec 15, 2015 | 14.44 | 15.17 | 14.44 | 14.95 | 59,546 | +0.58(+4.00%) |
Dec 14, 2015 | 14.03 | 14.46 | 14.03 | 14.38 | 47,084 | +0.31(+2.20%) |
Dec 11, 2015 | 14.34 | 14.45 | 13.87 | 14.07 | 58,586 | -0.50(-3.45%) |
Dec 10, 2015 | 14.38 | 14.90 | 14.38 | 14.57 | 76,329 | +0.15(+1.01%) |
Dec 09, 2015 | 14.33 | 14.70 | 14.23 | 14.42 | 79,304 | -0.01(-0.07%) |
Dec 08, 2015 | 14.71 | 14.71 | 14.31 | 14.43 | 43,402 | -0.13(-0.90%) |
Dec 07, 2015 | 14.83 | 14.94 | 14.40 | 14.56 | 40,136 | -0.20(-1.38%) |
Dec 04, 2015 | 14.72 | 14.87 | 14.50 | 14.77 | 50,576 | +0.13(+0.89%) |
Dec 03, 2015 | 15.08 | 15.14 | 14.64 | 14.64 | 63,692 | -0.44(-2.89%) |
Dec 02, 2015 | 15.17 | 15.30 | 15.01 | 15.07 | 48,499 | -0.10(-0.64%) |
Dec 01, 2015 | 15.21 | 15.32 | 15.10 | 15.17 | 64,376 | +0.00(+0.00%) |
Nov 30, 2015 | 15.33 | 15.37 | 15.11 | 15.17 | 43,282 | -0.18(-1.16%) |
Nov 27, 2015 | 15.12 | 15.35 | 15.10 | 15.35 | 15,432 | +0.25(+1.63%) |
Nov 25, 2015 | 15.16 | 15.10 | 15.10 | 15.10 | 49,441 | -0.08(-0.54%) |
Nov 24, 2015 | 14.88 | 15.21 | 14.88 | 15.18 | 29,056 | +0.14(+0.93%) |
Nov 23, 2015 | 14.90 | 15.23 | 14.87 | 15.04 | 66,379 | +0.08(+0.52%) |
Nov 20, 2015 | 14.86 | 15.21 | 14.80 | 14.97 | 50,653 | +0.15(+1.04%) |
Nov 19, 2015 | 14.89 | 14.97 | 14.72 | 14.81 | 40,119 | +0.01(+0.07%) |
Nov 18, 2015 | 14.61 | 14.86 | 14.51 | 14.80 | 54,554 | +0.37(+2.55%) |
Nov 17, 2015 | 14.16 | 14.62 | 14.16 | 14.43 | 116,025 | +0.16(+1.15%) |
Nov 16, 2015 | 14.18 | 14.32 | 14.14 | 14.27 | 75,419 | +0.09(+0.65%) |
Nov 13, 2015 | 14.02 | 14.22 | 13.97 | 14.18 | 169,266 | +0.14(+0.96%) |
Nov 12, 2015 | 13.98 | 14.18 | 13.92 | 14.04 | 119,175 | -0.06(-0.45%) |
Nov 11, 2015 | 14.13 | 14.23 | 13.98 | 14.11 | 56,565 | -0.20(-1.39%) |
Nov 10, 2015 | 13.91 | 14.39 | 13.91 | 14.30 | 108,689 | +0.27(+1.93%) |
Nov 09, 2015 | 14.01 | 14.21 | 13.98 | 14.03 | 67,339 | -0.05(-0.34%) |
Nov 06, 2015 | 13.63 | 14.11 | 13.63 | 14.08 | 64,887 | +0.52(+3.81%) |
Nov 05, 2015 | 13.54 | 13.72 | 13.49 | 13.56 | 40,738 | -0.00(-0.04%) |
Nov 04, 2015 | 13.41 | 13.58 | 13.41 | 13.57 | 62,138 | +0.15(+1.15%) |
Nov 03, 2015 | 13.41 | 13.45 | 13.38 | 13.41 | 46,565 | -0.06(-0.47%) |
Nov 02, 2015 | 13.41 | 13.64 | 13.22 | 13.48 | 115,017 | +0.05(+0.40%) |
Oct 30, 2015 | 13.58 | 13.58 | 13.21 | 13.42 | 90,522 | -0.18(-1.32%) |
Oct 29, 2015 | 13.70 | 13.81 | 13.57 | 13.60 | 29,248 | -0.10(-0.74%) |
Oct 28, 2015 | 13.05 | 13.70 | 13.05 | 13.70 | 68,257 | +0.62(+4.77%) |
Oct 27, 2015 | 13.05 | 13.29 | 13.05 | 13.08 | 47,436 | -0.13(-0.95%) |
Oct 26, 2015 | 13.34 | 13.34 | 13.06 | 13.21 | 31,987 | -0.15(-1.16%) |
Oct 23, 2015 | 13.09 | 13.42 | 12.86 | 13.36 | 53,822 | +0.27(+2.03%) |
Oct 22, 2015 | 12.91 | 13.14 | 12.91 | 13.10 | 38,762 | +0.25(+1.92%) |
Oct 21, 2015 | 13.17 | 13.33 | 12.85 | 12.85 | 33,971 | -0.35(-2.64%) |
Oct 20, 2015 | 13.01 | 13.35 | 13.01 | 13.20 | 55,014 | +0.14(+1.04%) |
Oct 19, 2015 | 13.13 | 13.19 | 13.02 | 13.06 | 29,970 | -0.13(-0.95%) |
Oct 16, 2015 | 13.51 | 13.51 | 13.06 | 13.19 | 24,402 | -0.27(-1.98%) |
Oct 15, 2015 | 13.00 | 13.45 | 12.96 | 13.45 | 58,704 | +0.54(+4.19%) |
Oct 14, 2015 | 13.38 | 13.55 | 12.87 | 12.91 | 41,218 | -0.52(-3.85%) |
Oct 13, 2015 | 13.35 | 13.71 | 13.34 | 13.43 | 58,071 | -0.03(-0.25%) |
Oct 12, 2015 | 13.23 | 13.48 | 12.74 | 13.46 | 54,873 | +0.40(+3.07%) |
Oct 09, 2015 | 13.32 | 13.46 | 13.06 | 13.06 | 37,866 | -0.13(-0.99%) |
Oct 08, 2015 | 13.04 | 13.33 | 12.84 | 13.19 | 48,549 | +0.13(+1.00%) |
Oct 07, 2015 | 12.81 | 13.16 | 12.80 | 13.06 | 89,813 | +0.20(+1.58%) |
Oct 06, 2015 | 12.82 | 13.20 | 12.76 | 12.86 | 56,437 | -0.10(-0.78%) |
Oct 05, 2015 | 12.91 | 13.23 | 12.80 | 12.96 | 66,259 | +0.00(+0.04%) |
Oct 02, 2015 | 12.66 | 12.96 | 12.61 | 12.96 | 87,949 | +0.14(+1.13%) |
Oct 01, 2015 | 13.12 | 13.13 | 12.59 | 12.81 | 88,503 | -0.26(-1.96%) |
Sep 30, 2015 | 12.96 | 13.45 | 12.88 | 13.07 | 66,319 | +0.16(+1.24%) |
Sep 29, 2015 | 12.92 | 13.09 | 12.69 | 12.91 | 42,155 | +0.07(+0.53%) |
Sep 28, 2015 | 12.64 | 13.06 | 12.29 | 12.84 | 42,817 | +0.13(+0.99%) |
Sep 25, 2015 | 13.05 | 13.07 | 12.48 | 12.71 | 65,400 | -0.33(-2.50%) |
Sep 24, 2015 | 12.71 | 13.06 | 12.70 | 13.04 | 28,447 | +0.31(+2.41%) |
Sep 23, 2015 | 12.64 | 12.81 | 12.64 | 12.73 | 21,400 | -0.03(-0.23%) |
Sep 22, 2015 | 12.60 | 12.76 | 12.60 | 12.76 | 24,454 | +0.01(+0.11%) |
Sep 21, 2015 | 12.78 | 13.06 | 12.72 | 12.75 | 30,719 | +0.03(+0.26%) |
Sep 18, 2015 | 12.78 | 12.94 | 12.50 | 12.71 | 70,757 | -0.30(-2.32%) |
Sep 17, 2015 | 12.94 | 13.07 | 12.23 | 13.02 | 25,913 | +0.04(+0.33%) |
Sep 16, 2015 | 13.03 | 13.06 | 12.91 | 12.97 | 35,620 | -0.02(-0.18%) |
Sep 15, 2015 | 12.83 | 13.06 | 12.81 | 13.00 | 27,120 | +0.15(+1.20%) |
Sep 14, 2015 | 12.75 | 13.07 | 12.59 | 12.84 | 42,502 | +0.10(+0.79%) |
Sep 11, 2015 | 12.35 | 13.02 | 12.35 | 12.74 | 43,793 | +0.26(+2.11%) |
Sep 10, 2015 | 12.51 | 12.91 | 11.70 | 12.48 | 24,818 | -0.03(-0.27%) |
Sep 09, 2015 | 12.59 | 12.82 | 12.21 | 12.51 | 31,682 | -0.02(-0.15%) |
Sep 08, 2015 | 12.51 | 12.79 | 12.42 | 12.53 | 51,455 | +0.17(+1.36%) |
Sep 04, 2015 | 12.17 | 12.36 | 12.36 | 12.36 | 35,851 | +0.03(+0.27%) |
Sep 03, 2015 | 12.08 | 12.54 | 12.08 | 12.33 | 52,189 | +0.34(+2.80%) |
Sep 02, 2015 | 12.05 | 12.83 | 11.99 | 11.99 | 42,217 | +0.14(+1.17%) |
Sep 01, 2015 | 12.08 | 12.49 | 11.81 | 11.85 | 54,113 | -0.39(-3.21%) |
Aug 31, 2015 | 12.16 | 12.43 | 11.87 | 12.25 | 26,634 | +0.13(+1.07%) |
Aug 28, 2015 | 12.16 | 12.63 | 12.00 | 12.12 | 40,806 | -0.14(-1.17%) |
Aug 27, 2015 | 12.38 | 12.73 | 11.92 | 12.26 | 51,705 | -0.09(-0.70%) |
Aug 26, 2015 | 12.07 | 12.64 | 11.58 | 12.35 | 51,107 | +0.48(+4.04%) |
Aug 25, 2015 | 12.28 | 12.28 | 11.52 | 11.87 | 55,899 | +0.02(+0.16%) |
Aug 24, 2015 | 11.88 | 12.19 | 11.68 | 11.85 | 74,867 | -0.52(-4.23%) |
Aug 21, 2015 | 12.16 | 12.56 | 12.16 | 12.37 | 40,677 | -0.04(-0.31%) |
Aug 20, 2015 | 12.59 | 12.89 | 12.32 | 12.41 | 49,043 | -0.26(-2.08%) |
Aug 19, 2015 | 12.67 | 12.88 | 12.55 | 12.68 | 30,340 | -0.08(-0.60%) |
Aug 18, 2015 | 12.89 | 12.89 | 12.69 | 12.75 | 21,686 | -0.19(-1.48%) |
Aug 17, 2015 | 12.66 | 12.94 | 12.65 | 12.94 | 16,581 | +0.11(+0.82%) |
Aug 14, 2015 | 12.79 | 12.86 | 12.61 | 12.84 | 16,245 | +0.07(+0.53%) |
Aug 13, 2015 | 13.02 | 13.17 | 12.74 | 12.77 | 18,988 | -0.24(-1.84%) |
Aug 12, 2015 | 13.15 | 13.24 | 12.97 | 13.01 | 40,416 | -0.15(-1.13%) |
Aug 11, 2015 | 13.05 | 13.31 | 13.05 | 13.16 | 45,004 | -0.03(-0.25%) |
Aug 10, 2015 | 13.17 | 13.40 | 13.13 | 13.19 | 38,882 | +0.18(+1.40%) |
Aug 07, 2015 | 13.24 | 13.43 | 13.00 | 13.01 | 47,311 | -0.32(-2.41%) |
Aug 06, 2015 | 13.79 | 13.79 | 13.17 | 13.33 | 53,577 | +0.18(+1.35%) |
Aug 05, 2015 | 13.10 | 13.51 | 13.10 | 13.15 | 48,729 | +0.17(+1.33%) |
Aug 04, 2015 | 13.06 | 13.19 | 12.96 | 12.98 | 36,593 | -0.01(-0.07%) |
Aug 03, 2015 | 13.07 | 13.19 | 12.83 | 12.99 | 25,406 | -0.08(-0.59%) |
Jul 31, 2015 | 13.23 | 13.23 | 12.91 | 13.07 | 21,312 | +0.09(+0.66%) |
Jul 30, 2015 | 12.82 | 13.16 | 12.78 | 12.98 | 51,538 | +0.12(+0.90%) |
Jul 29, 2015 | 13.03 | 13.04 | 12.78 | 12.87 | 38,111 | -0.06(-0.45%) |
Jul 28, 2015 | 13.07 | 13.23 | 12.64 | 12.92 | 36,539 | +0.06(+0.49%) |
Jul 27, 2015 | 12.50 | 12.94 | 12.27 | 12.86 | 37,679 | +0.36(+2.92%) |
Jul 24, 2015 | 12.62 | 12.89 | 12.38 | 12.50 | 30,415 | -0.13(-1.03%) |
Jul 23, 2015 | 13.02 | 13.15 | 12.60 | 12.63 | 32,201 | -0.46(-3.52%) |
Jul 22, 2015 | 13.05 | 13.22 | 13.03 | 13.09 | 47,109 | +0.06(+0.44%) |
Jul 21, 2015 | 13.04 | 13.11 | 12.93 | 13.03 | 43,384 | +0.01(+0.11%) |
Jul 20, 2015 | 13.34 | 13.34 | 12.82 | 13.02 | 33,035 | -0.26(-1.99%) |
Jul 17, 2015 | 13.43 | 13.47 | 13.21 | 13.28 | 46,592 | -0.11(-0.79%) |
Jul 16, 2015 | 13.43 | 13.60 | 13.21 | 13.39 | 56,408 | -0.03(-0.25%) |
Jul 15, 2015 | 13.22 | 13.54 | 12.91 | 13.42 | 35,388 | +0.09(+0.68%) |
Jul 14, 2015 | 12.97 | 13.33 | 12.90 | 13.33 | 62,654 | +0.19(+1.46%) |
Jul 13, 2015 | 13.28 | 13.32 | 12.72 | 13.14 | 50,173 | -0.05(-0.40%) |
Jul 10, 2015 | 12.94 | 13.26 | 12.75 | 13.19 | 49,842 | +0.45(+3.54%) |
Jul 09, 2015 | 13.09 | 13.43 | 12.65 | 12.74 | 52,693 | -0.12(-0.93%) |
Jul 08, 2015 | 13.05 | 13.35 | 12.59 | 12.86 | 52,841 | -0.27(-2.08%) |
Jul 07, 2015 | 12.73 | 13.41 | 12.50 | 13.13 | 58,632 | +0.37(+2.89%) |
Jul 06, 2015 | 12.76 | 13.02 | 12.49 | 12.76 | 80,833 | -0.06(-0.45%) |
Jul 02, 2015 | 13.49 | 12.82 | 12.82 | 12.82 | 31,265 | -0.55(-4.13%) |
Jul 01, 2015 | 13.53 | 13.62 | 13.24 | 13.37 | 38,621 | +0.07(+0.54%) |
Jun 30, 2015 | 13.36 | 13.48 | 13.08 | 13.30 | 34,048 | +0.19(+1.43%) |
Jun 29, 2015 | 13.17 | 13.87 | 13.11 | 13.11 | 55,361 | -0.26(-1.97%) |
Jun 26, 2015 | 13.54 | 13.79 | 13.12 | 13.38 | 315,751 | -0.12(-0.88%) |
Jun 25, 2015 | 13.59 | 13.72 | 13.49 | 13.49 | 32,656 | +0.05(+0.39%) |
Jun 24, 2015 | 13.46 | 13.69 | 13.20 | 13.44 | 45,323 | -0.04(-0.28%) |
Jun 23, 2015 | 13.20 | 13.49 | 13.01 | 13.48 | 50,356 | +0.28(+2.13%) |
Jun 22, 2015 | 13.13 | 13.58 | 12.68 | 13.20 | 24,211 | +0.15(+1.13%) |
Jun 19, 2015 | 13.02 | 13.37 | 12.59 | 13.05 | 125,358 | -0.10(-0.72%) |
Jun 18, 2015 | 12.41 | 13.30 | 12.41 | 13.15 | 41,332 | +0.27(+2.11%) |
Jun 17, 2015 | 13.21 | 13.21 | 12.01 | 12.88 | 32,981 | -0.26(-2.00%) |
Jun 16, 2015 | 12.53 | 13.29 | 12.14 | 13.14 | 44,020 | +0.55(+4.39%) |
Jun 15, 2015 | 12.30 | 12.87 | 12.30 | 12.58 | 43,317 | -0.17(-1.34%) |
Jun 12, 2015 | 13.28 | 13.28 | 12.70 | 12.76 | 50,244 | -0.56(-4.22%) |
Jun 11, 2015 | 13.03 | 13.40 | 12.87 | 13.32 | 19,496 | +0.24(+1.82%) |
Jun 10, 2015 | 12.90 | 13.10 | 12.84 | 13.08 | 34,838 | +0.36(+2.81%) |
Jun 09, 2015 | 12.69 | 12.97 | 12.69 | 12.72 | 34,964 | +0.10(+0.75%) |
Jun 08, 2015 | 12.57 | 12.91 | 12.53 | 12.63 | 28,740 | +0.16(+1.26%) |
Jun 05, 2015 | 12.22 | 12.51 | 11.97 | 12.47 | 28,937 | +0.28(+2.27%) |
Jun 04, 2015 | 12.38 | 12.50 | 12.06 | 12.19 | 27,781 | -0.16(-1.27%) |
Jun 03, 2015 | 12.17 | 12.36 | 12.06 | 12.35 | 32,618 | +0.19(+1.53%) |
Jun 02, 2015 | 12.01 | 12.19 | 12.01 | 12.17 | 40,805 | +0.05(+0.43%) |
Jun 01, 2015 | 12.18 | 12.20 | 11.93 | 12.11 | 46,746 | +0.09(+0.71%) |
May 29, 2015 | 12.10 | 12.14 | 11.79 | 12.03 | 42,246 | -0.17(-1.37%) |
May 28, 2015 | 12.20 | 12.20 | 12.01 | 12.19 | 11,582 | +0.00(+0.00%) |
May 27, 2015 | 12.12 | 12.20 | 11.85 | 12.19 | 26,209 | +0.25(+2.07%) |
May 26, 2015 | 12.07 | 12.33 | 11.76 | 11.95 | 31,594 | -0.23(-1.88%) |
May 22, 2015 | 12.39 | 12.17 | 12.17 | 12.17 | 27,701 | -0.26(-2.07%) |
May 21, 2015 | 12.49 | 12.49 | 12.22 | 12.43 | 18,811 | +0.04(+0.31%) |
May 20, 2015 | 12.49 | 12.49 | 12.29 | 12.39 | 9,450 | -0.13(-1.03%) |
May 19, 2015 | 12.44 | 12.54 | 12.37 | 12.52 | 11,819 | +0.15(+1.23%) |
May 18, 2015 | 12.28 | 12.51 | 12.28 | 12.37 | 25,754 | +0.09(+0.70%) |
May 15, 2015 | 12.41 | 12.46 | 12.17 | 12.28 | 26,736 | -0.11(-0.88%) |
May 14, 2015 | 12.46 | 12.46 | 12.30 | 12.39 | 21,787 | +0.04(+0.35%) |
May 13, 2015 | 12.18 | 12.47 | 12.15 | 12.35 | 30,259 | -0.04(-0.35%) |
May 12, 2015 | 12.26 | 12.48 | 12.20 | 12.39 | 26,975 | -0.05(-0.42%) |
May 11, 2015 | 12.50 | 12.51 | 12.40 | 12.45 | 49,235 | -0.06(-0.46%) |
May 08, 2015 | 12.46 | 12.51 | 12.37 | 12.50 | 43,598 | +0.19(+1.51%) |
May 07, 2015 | 12.17 | 12.44 | 12.10 | 12.32 | 16,585 | +0.20(+1.65%) |
May 06, 2015 | 11.78 | 12.19 | 11.78 | 12.12 | 46,280 | +0.30(+2.54%) |
May 05, 2015 | 11.62 | 11.89 | 11.44 | 11.82 | 70,743 | +0.15(+1.31%) |
May 04, 2015 | 11.68 | 11.93 | 11.55 | 11.66 | 37,172 | +0.10(+0.91%) |