Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.74 | 13.74 | 13.66 | 13.70 | 134,707 | +0.05(+0.37%) |
Apr 28, 2016 | 13.70 | 13.70 | 13.65 | 13.65 | 118,382 | +0.00(+0.00%) |
Apr 27, 2016 | 13.64 | 13.66 | 13.62 | 13.65 | 150,770 | +0.03(+0.22%) |
Apr 26, 2016 | 13.66 | 13.66 | 13.57 | 13.62 | 173,757 | -0.04(-0.29%) |
Apr 25, 2016 | 13.65 | 13.66 | 13.58 | 13.66 | 134,757 | +0.00(+0.00%) |
Apr 22, 2016 | 13.68 | 13.69 | 13.61 | 13.66 | 179,670 | +0.04(+0.29%) |
Apr 21, 2016 | 13.67 | 13.74 | 13.62 | 13.62 | 168,741 | -0.02(-0.15%) |
Apr 20, 2016 | 13.71 | 13.75 | 13.64 | 13.64 | 166,414 | -0.07(-0.51%) |
Apr 19, 2016 | 13.80 | 13.80 | 13.71 | 13.71 | 236,950 | -0.09(-0.65%) |
Apr 18, 2016 | 13.70 | 13.80 | 13.72 | 13.80 | 279,493 | +0.10(+0.73%) |
Apr 15, 2016 | 13.67 | 13.70 | 13.65 | 13.70 | 165,592 | +0.06(+0.44%) |
Apr 14, 2016 | 13.64 | 13.67 | 13.61 | 13.64 | 152,542 | +0.00(+0.00%) |
Apr 13, 2016 | 13.60 | 13.64 | 13.58 | 13.64 | 215,774 | +0.04(+0.29%) |
Apr 12, 2016 | 13.62 | 13.63 | 13.57 | 13.60 | 213,838 | +0.00(+0.00%) |
Apr 11, 2016 | 13.46 | 13.60 | 13.46 | 13.60 | 176,964 | +0.16(+1.19%) |
Apr 08, 2016 | 13.47 | 13.50 | 13.44 | 13.44 | 73,914 | -0.02(-0.15%) |
Apr 07, 2016 | 13.45 | 13.46 | 13.41 | 13.46 | 154,428 | +0.03(+0.22%) |
Apr 06, 2016 | 13.42 | 13.45 | 13.37 | 13.43 | 189,617 | +0.07(+0.52%) |
Apr 05, 2016 | 13.32 | 13.38 | 13.30 | 13.36 | 119,024 | +0.12(+0.91%) |
Apr 04, 2016 | 13.28 | 13.34 | 13.18 | 13.24 | 176,890 | -0.08(-0.60%) |
Apr 01, 2016 | 13.39 | 13.41 | 13.28 | 13.32 | 143,169 | +0.02(+0.15%) |
Mar 31, 2016 | 13.24 | 13.37 | 13.21 | 13.30 | 252,030 | +0.13(+0.99%) |
Mar 30, 2016 | 13.15 | 13.23 | 13.15 | 13.17 | 101,382 | +0.00(+0.00%) |
Mar 29, 2016 | 13.18 | 13.22 | 13.17 | 13.17 | 177,943 | -0.04(-0.30%) |
Mar 28, 2016 | 13.18 | 13.21 | 13.16 | 13.21 | 79,088 | -0.01(-0.08%) |
Mar 24, 2016 | 13.19 | 13.22 | 13.22 | 13.22 | 95,800 | +0.03(+0.23%) |
Mar 23, 2016 | 13.15 | 13.19 | 13.11 | 13.19 | 193,243 | +0.05(+0.38%) |
Mar 22, 2016 | 13.08 | 13.14 | 13.06 | 13.14 | 80,259 | +0.04(+0.31%) |
Mar 21, 2016 | 13.14 | 13.16 | 13.10 | 13.10 | 81,315 | -0.01(-0.08%) |
Mar 18, 2016 | 13.17 | 13.18 | 13.09 | 13.11 | 144,485 | -0.02(-0.15%) |
Mar 17, 2016 | 13.13 | 13.18 | 13.13 | 13.13 | 95,652 | +0.03(+0.23%) |
Mar 16, 2016 | 13.06 | 13.10 | 13.04 | 13.10 | 91,502 | +0.10(+0.77%) |
Mar 15, 2016 | 13.08 | 13.10 | 13.00 | 13.00 | 107,716 | -0.08(-0.61%) |
Mar 14, 2016 | 13.04 | 13.08 | 13.04 | 13.08 | 64,976 | +0.08(+0.62%) |
Mar 11, 2016 | 13.05 | 13.09 | 13.00 | 13.00 | 162,623 | -0.03(-0.23%) |
Mar 10, 2016 | 13.08 | 13.13 | 13.03 | 13.03 | 139,115 | -0.02(-0.15%) |
Mar 09, 2016 | 13.06 | 13.11 | 13.05 | 13.05 | 105,226 | -0.02(-0.15%) |
Mar 08, 2016 | 13.13 | 13.13 | 13.07 | 13.07 | 114,712 | -0.02(-0.15%) |
Mar 07, 2016 | 13.06 | 13.09 | 13.02 | 13.09 | 81,840 | +0.07(+0.54%) |
Mar 04, 2016 | 13.05 | 13.08 | 13.02 | 13.02 | 144,135 | -0.03(-0.23%) |
Mar 03, 2016 | 12.98 | 13.07 | 12.98 | 13.05 | 177,278 | +0.03(+0.23%) |
Mar 02, 2016 | 13.13 | 13.13 | 12.97 | 13.02 | 248,635 | -0.06(-0.46%) |
Mar 01, 2016 | 13.12 | 13.14 | 13.08 | 13.08 | 186,425 | -0.03(-0.23%) |
Feb 29, 2016 | 13.14 | 13.15 | 13.08 | 13.11 | 109,254 | +0.02(+0.15%) |
Feb 26, 2016 | 13.15 | 13.16 | 13.09 | 13.09 | 90,513 | -0.06(-0.46%) |
Feb 25, 2016 | 13.14 | 13.19 | 13.14 | 13.15 | 100,849 | -0.03(-0.23%) |
Feb 24, 2016 | 13.15 | 13.18 | 13.10 | 13.18 | 179,607 | +0.10(+0.76%) |
Feb 23, 2016 | 13.05 | 13.08 | 13.02 | 13.08 | 168,020 | +0.06(+0.46%) |
Feb 22, 2016 | 13.08 | 13.09 | 13.00 | 13.02 | 116,112 | -0.04(-0.31%) |
Feb 19, 2016 | 13.08 | 13.08 | 13.05 | 13.06 | 86,575 | +0.04(+0.31%) |
Feb 18, 2016 | 13.04 | 13.08 | 13.00 | 13.02 | 103,458 | -0.01(-0.08%) |
Feb 17, 2016 | 13.04 | 13.08 | 13.02 | 13.03 | 128,326 | -0.02(-0.15%) |
Feb 16, 2016 | 13.10 | 13.15 | 13.02 | 13.05 | 297,271 | -0.10(-0.76%) |
Feb 12, 2016 | 13.20 | 13.15 | 13.15 | 13.15 | 128,000 | -0.04(-0.30%) |
Feb 11, 2016 | 13.22 | 13.25 | 13.18 | 13.19 | 119,260 | -0.02(-0.15%) |
Feb 10, 2016 | 13.20 | 13.25 | 13.18 | 13.21 | 145,581 | +0.01(+0.08%) |
Feb 09, 2016 | 13.17 | 13.20 | 13.13 | 13.20 | 191,181 | +0.04(+0.30%) |
Feb 08, 2016 | 13.20 | 13.20 | 13.10 | 13.16 | 84,795 | -0.03(-0.23%) |
Feb 05, 2016 | 13.17 | 13.20 | 13.15 | 13.19 | 101,970 | +0.09(+0.69%) |
Feb 04, 2016 | 13.16 | 13.17 | 13.10 | 13.10 | 124,627 | -0.02(-0.15%) |
Feb 03, 2016 | 13.16 | 13.17 | 13.11 | 13.12 | 151,329 | -0.01(-0.08%) |
Feb 02, 2016 | 13.16 | 13.18 | 13.11 | 13.13 | 235,172 | -0.03(-0.23%) |
Feb 01, 2016 | 13.18 | 13.21 | 13.13 | 13.16 | 162,806 | -0.01(-0.08%) |
Jan 29, 2016 | 13.15 | 13.17 | 13.10 | 13.17 | 149,202 | +0.04(+0.30%) |
Jan 28, 2016 | 12.99 | 13.13 | 12.98 | 13.13 | 121,578 | +0.15(+1.16%) |
Jan 27, 2016 | 13.04 | 13.09 | 12.98 | 12.98 | 104,737 | -0.06(-0.46%) |
Jan 26, 2016 | 12.94 | 13.04 | 12.94 | 13.04 | 110,911 | +0.09(+0.69%) |
Jan 25, 2016 | 13.03 | 13.04 | 12.95 | 12.95 | 55,567 | -0.04(-0.31%) |
Jan 22, 2016 | 13.01 | 13.07 | 12.99 | 12.99 | 72,699 | +0.05(+0.39%) |
Jan 21, 2016 | 13.05 | 13.20 | 12.92 | 12.94 | 98,117 | -0.04(-0.31%) |
Jan 20, 2016 | 13.07 | 13.07 | 12.77 | 12.98 | 150,126 | -0.07(-0.54%) |
Jan 19, 2016 | 13.16 | 13.17 | 13.03 | 13.05 | 122,141 | -0.04(-0.31%) |
Jan 15, 2016 | 13.07 | 13.09 | 13.09 | 13.09 | 151,300 | +0.00(+0.00%) |
Jan 14, 2016 | 13.06 | 13.10 | 13.01 | 13.09 | 90,746 | +0.03(+0.23%) |
Jan 13, 2016 | 13.13 | 13.14 | 13.04 | 13.06 | 120,601 | -0.07(-0.53%) |
Jan 12, 2016 | 13.10 | 13.16 | 13.07 | 13.13 | 107,572 | +0.04(+0.31%) |
Jan 11, 2016 | 13.14 | 13.18 | 13.04 | 13.09 | 114,618 | -0.04(-0.30%) |
Jan 08, 2016 | 13.11 | 13.18 | 13.10 | 13.13 | 143,184 | -0.03(-0.23%) |
Jan 07, 2016 | 13.19 | 13.19 | 13.13 | 13.16 | 97,607 | +0.01(+0.08%) |
Jan 06, 2016 | 13.20 | 13.20 | 13.12 | 13.15 | 243,974 | +0.03(+0.23%) |
Jan 05, 2016 | 13.00 | 13.16 | 12.98 | 13.12 | 182,676 | +0.12(+0.92%) |
Jan 04, 2016 | 12.95 | 13.00 | 12.95 | 13.00 | 139,319 | +0.02(+0.15%) |
Dec 31, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 114,600 | +0.00(+0.00%) |
Dec 30, 2015 | 12.90 | 12.98 | 12.83 | 12.98 | 154,000 | +0.12(+0.93%) |
Dec 29, 2015 | 12.88 | 12.91 | 12.82 | 12.86 | 127,625 | -0.02(-0.16%) |
Dec 28, 2015 | 12.82 | 12.90 | 12.82 | 12.88 | 149,466 | +0.02(+0.16%) |
Dec 24, 2015 | 12.85 | 12.86 | 12.86 | 12.86 | 76,600 | +0.01(+0.08%) |
Dec 23, 2015 | 12.79 | 12.85 | 12.78 | 12.85 | 249,884 | +0.02(+0.16%) |
Dec 22, 2015 | 12.86 | 12.90 | 12.79 | 12.83 | 127,828 | +0.03(+0.23%) |
Dec 21, 2015 | 12.88 | 12.94 | 12.80 | 12.80 | 96,696 | -0.10(-0.78%) |
Dec 18, 2015 | 12.89 | 12.97 | 12.84 | 12.90 | 158,116 | +0.00(+0.00%) |
Dec 17, 2015 | 12.78 | 12.90 | 12.78 | 12.90 | 167,650 | +0.17(+1.34%) |
Dec 16, 2015 | 12.68 | 12.75 | 12.67 | 12.73 | 144,645 | +0.02(+0.16%) |
Dec 15, 2015 | 12.63 | 12.71 | 12.55 | 12.71 | 136,341 | +0.11(+0.87%) |
Dec 14, 2015 | 12.75 | 12.82 | 12.60 | 12.60 | 171,880 | -0.18(-1.41%) |
Dec 11, 2015 | 12.78 | 12.85 | 12.76 | 12.78 | 132,616 | +0.01(+0.08%) |
Dec 10, 2015 | 12.83 | 12.83 | 12.75 | 12.77 | 64,067 | -0.04(-0.31%) |
Dec 09, 2015 | 12.75 | 12.81 | 12.70 | 12.81 | 204,247 | +0.06(+0.47%) |
Dec 08, 2015 | 12.63 | 12.75 | 12.63 | 12.75 | 220,218 | +0.11(+0.87%) |
Dec 07, 2015 | 12.60 | 12.65 | 12.59 | 12.64 | 159,656 | +0.00(+0.00%) |
Dec 04, 2015 | 12.60 | 12.66 | 12.59 | 12.64 | 195,985 | +0.02(+0.16%) |
Dec 03, 2015 | 12.70 | 12.72 | 12.58 | 12.62 | 231,373 | -0.10(-0.79%) |
Dec 02, 2015 | 12.76 | 12.82 | 12.71 | 12.72 | 137,738 | -0.07(-0.55%) |
Dec 01, 2015 | 12.78 | 12.84 | 12.77 | 12.79 | 117,142 | +0.05(+0.39%) |
Nov 30, 2015 | 12.78 | 12.79 | 12.73 | 12.74 | 84,519 | +0.00(+0.00%) |
Nov 27, 2015 | 12.69 | 12.74 | 12.68 | 12.74 | 34,162 | +0.05(+0.39%) |
Nov 25, 2015 | 12.72 | 12.69 | 12.69 | 12.69 | 74,800 | -0.01(-0.08%) |
Nov 24, 2015 | 12.72 | 12.73 | 12.68 | 12.70 | 82,012 | +0.01(+0.08%) |
Nov 23, 2015 | 12.67 | 12.70 | 12.63 | 12.69 | 88,510 | +0.03(+0.24%) |
Nov 20, 2015 | 12.65 | 12.67 | 12.60 | 12.66 | 58,228 | +0.03(+0.24%) |
Nov 19, 2015 | 12.63 | 12.64 | 12.59 | 12.63 | 71,242 | -0.04(-0.32%) |
Nov 18, 2015 | 12.66 | 12.68 | 12.63 | 12.67 | 84,516 | +0.02(+0.16%) |
Nov 17, 2015 | 12.65 | 12.69 | 12.65 | 12.65 | 92,128 | -0.04(-0.32%) |
Nov 16, 2015 | 12.66 | 12.70 | 12.66 | 12.69 | 100,960 | +0.01(+0.08%) |
Nov 13, 2015 | 12.66 | 12.70 | 12.62 | 12.68 | 122,668 | +0.03(+0.24%) |
Nov 12, 2015 | 12.60 | 12.70 | 12.60 | 12.65 | 65,128 | +0.05(+0.40%) |
Nov 11, 2015 | 12.66 | 12.67 | 12.60 | 12.60 | 98,025 | -0.07(-0.55%) |
Nov 10, 2015 | 12.67 | 12.70 | 12.65 | 12.67 | 389,612 | +0.01(+0.08%) |
Nov 09, 2015 | 12.65 | 12.68 | 12.59 | 12.66 | 475,238 | -0.06(-0.47%) |
Nov 06, 2015 | 12.70 | 12.76 | 12.62 | 12.72 | 147,499 | -0.04(-0.31%) |
Nov 05, 2015 | 12.80 | 12.80 | 12.70 | 12.76 | 212,598 | -0.02(-0.16%) |
Nov 04, 2015 | 12.78 | 12.80 | 12.72 | 12.78 | 174,725 | +0.00(+0.00%) |
Nov 03, 2015 | 12.82 | 12.84 | 12.72 | 12.78 | 143,230 | +0.00(+0.00%) |
Nov 02, 2015 | 12.82 | 12.83 | 12.78 | 12.78 | 110,204 | -0.01(-0.08%) |
Oct 30, 2015 | 12.77 | 12.80 | 12.70 | 12.79 | 111,922 | +0.06(+0.47%) |
Oct 29, 2015 | 12.66 | 12.75 | 12.66 | 12.73 | 74,245 | +0.04(+0.32%) |
Oct 28, 2015 | 12.74 | 12.78 | 12.68 | 12.69 | 93,575 | -0.03(-0.24%) |
Oct 27, 2015 | 12.80 | 12.80 | 12.72 | 12.72 | 110,972 | -0.06(-0.47%) |
Oct 26, 2015 | 12.82 | 12.84 | 12.78 | 12.78 | 90,406 | -0.05(-0.39%) |
Oct 23, 2015 | 12.84 | 12.87 | 12.83 | 12.83 | 87,713 | -0.01(-0.08%) |
Oct 22, 2015 | 12.80 | 12.85 | 12.77 | 12.84 | 156,130 | +0.07(+0.55%) |
Oct 21, 2015 | 12.84 | 12.84 | 12.72 | 12.77 | 94,172 | -0.08(-0.62%) |
Oct 20, 2015 | 12.71 | 12.85 | 12.70 | 12.85 | 154,494 | +0.15(+1.18%) |
Oct 19, 2015 | 12.71 | 12.82 | 12.67 | 12.70 | 178,547 | -0.05(-0.39%) |
Oct 16, 2015 | 12.80 | 12.80 | 12.70 | 12.75 | 84,990 | +0.05(+0.39%) |
Oct 15, 2015 | 12.71 | 12.75 | 12.70 | 12.70 | 97,773 | -0.03(-0.24%) |
Oct 14, 2015 | 12.74 | 12.76 | 12.71 | 12.73 | 97,541 | +0.02(+0.16%) |
Oct 13, 2015 | 12.74 | 12.77 | 12.69 | 12.71 | 113,880 | +0.00(+0.00%) |
Oct 12, 2015 | 12.73 | 12.76 | 12.70 | 12.71 | 69,721 | -0.01(-0.08%) |
Oct 09, 2015 | 12.69 | 12.73 | 12.67 | 12.72 | 149,584 | -0.01(-0.08%) |
Oct 08, 2015 | 12.67 | 12.73 | 12.67 | 12.73 | 217,704 | +0.10(+0.79%) |
Oct 07, 2015 | 12.73 | 12.74 | 12.63 | 12.63 | 152,207 | -0.09(-0.71%) |
Oct 06, 2015 | 12.68 | 12.73 | 12.67 | 12.72 | 127,615 | +0.07(+0.55%) |
Oct 05, 2015 | 12.63 | 12.69 | 12.60 | 12.65 | 132,567 | +0.04(+0.32%) |
Oct 02, 2015 | 12.61 | 12.63 | 12.55 | 12.61 | 102,437 | +0.01(+0.08%) |
Oct 01, 2015 | 12.57 | 12.66 | 12.54 | 12.60 | 129,819 | +0.09(+0.72%) |
Sep 30, 2015 | 12.69 | 12.72 | 12.51 | 12.51 | 184,836 | -0.14(-1.11%) |
Sep 29, 2015 | 12.59 | 12.65 | 12.58 | 12.65 | 135,245 | +0.10(+0.80%) |
Sep 28, 2015 | 12.66 | 12.66 | 12.55 | 12.55 | 81,280 | -0.07(-0.55%) |
Sep 25, 2015 | 12.62 | 12.63 | 12.57 | 12.62 | 81,413 | +0.02(+0.16%) |
Sep 24, 2015 | 12.62 | 12.65 | 12.60 | 12.60 | 186,533 | -0.04(-0.32%) |
Sep 23, 2015 | 12.62 | 12.66 | 12.60 | 12.64 | 73,882 | +0.05(+0.40%) |
Sep 22, 2015 | 12.57 | 12.62 | 12.54 | 12.59 | 76,649 | +0.05(+0.40%) |
Sep 21, 2015 | 12.58 | 12.58 | 12.53 | 12.54 | 63,588 | -0.04(-0.32%) |
Sep 18, 2015 | 12.44 | 12.62 | 12.43 | 12.58 | 198,421 | +0.07(+0.56%) |
Sep 17, 2015 | 12.36 | 12.51 | 12.36 | 12.51 | 108,337 | +0.15(+1.21%) |
Sep 16, 2015 | 12.35 | 12.39 | 12.34 | 12.36 | 107,054 | -0.02(-0.16%) |
Sep 15, 2015 | 12.37 | 12.39 | 12.33 | 12.38 | 77,387 | +0.03(+0.24%) |
Sep 14, 2015 | 12.48 | 12.52 | 12.35 | 12.35 | 75,362 | -0.09(-0.72%) |
Sep 11, 2015 | 12.51 | 12.51 | 12.42 | 12.44 | 71,674 | -0.05(-0.40%) |
Sep 10, 2015 | 12.55 | 12.57 | 12.45 | 12.49 | 72,594 | -0.03(-0.24%) |
Sep 09, 2015 | 12.55 | 12.61 | 12.51 | 12.52 | 95,862 | -0.04(-0.32%) |
Sep 08, 2015 | 12.45 | 12.64 | 12.45 | 12.56 | 167,211 | +0.07(+0.56%) |
Sep 04, 2015 | 12.36 | 12.49 | 12.49 | 12.49 | 104,200 | +0.11(+0.89%) |
Sep 03, 2015 | 12.31 | 12.38 | 12.30 | 12.38 | 96,655 | +0.11(+0.90%) |
Sep 02, 2015 | 12.33 | 12.34 | 12.27 | 12.27 | 70,328 | -0.03(-0.24%) |
Sep 01, 2015 | 12.30 | 12.37 | 12.30 | 12.30 | 65,073 | -0.02(-0.16%) |
Aug 31, 2015 | 12.34 | 12.38 | 12.31 | 12.32 | 130,144 | -0.02(-0.15%) |
Aug 28, 2015 | 12.25 | 12.37 | 12.22 | 12.34 | 89,185 | +0.08(+0.64%) |
Aug 27, 2015 | 12.20 | 12.27 | 12.16 | 12.26 | 95,429 | +0.07(+0.54%) |
Aug 26, 2015 | 12.25 | 12.25 | 12.15 | 12.19 | 153,336 | +0.00(+0.04%) |
Aug 25, 2015 | 12.23 | 12.31 | 12.19 | 12.19 | 81,367 | -0.03(-0.25%) |
Aug 24, 2015 | 12.20 | 12.32 | 12.16 | 12.22 | 169,478 | -0.06(-0.53%) |
Aug 21, 2015 | 12.37 | 12.38 | 12.26 | 12.28 | 118,817 | -0.08(-0.61%) |
Aug 20, 2015 | 12.39 | 12.41 | 12.31 | 12.36 | 113,735 | -0.12(-0.96%) |
Aug 19, 2015 | 12.44 | 12.48 | 12.40 | 12.48 | 109,971 | +0.04(+0.32%) |
Aug 18, 2015 | 12.46 | 12.46 | 12.39 | 12.44 | 57,125 | -0.02(-0.16%) |
Aug 17, 2015 | 12.44 | 12.46 | 12.41 | 12.46 | 62,075 | +0.05(+0.40%) |
Aug 14, 2015 | 12.42 | 12.45 | 12.37 | 12.41 | 55,478 | +0.02(+0.16%) |
Aug 13, 2015 | 12.46 | 12.46 | 12.39 | 12.39 | 72,365 | -0.07(-0.56%) |
Aug 12, 2015 | 12.43 | 12.49 | 12.41 | 12.46 | 105,276 | +0.06(+0.48%) |
Aug 11, 2015 | 12.29 | 12.40 | 12.26 | 12.40 | 133,839 | +0.18(+1.47%) |
Aug 10, 2015 | 12.23 | 12.31 | 12.21 | 12.22 | 84,401 | -0.03(-0.24%) |
Aug 07, 2015 | 12.25 | 12.29 | 12.19 | 12.25 | 108,993 | -0.01(-0.08%) |
Aug 06, 2015 | 12.25 | 12.27 | 12.22 | 12.26 | 71,655 | +0.03(+0.25%) |
Aug 05, 2015 | 12.33 | 12.36 | 12.22 | 12.23 | 115,732 | -0.10(-0.81%) |
Aug 04, 2015 | 12.37 | 12.38 | 12.33 | 12.33 | 89,433 | -0.05(-0.40%) |
Aug 03, 2015 | 12.34 | 12.39 | 12.33 | 12.38 | 91,065 | +0.07(+0.57%) |
Jul 31, 2015 | 12.39 | 12.39 | 12.30 | 12.31 | 129,130 | +0.00(+0.00%) |
Jul 30, 2015 | 12.25 | 12.31 | 12.25 | 12.31 | 68,883 | +0.06(+0.49%) |
Jul 29, 2015 | 12.22 | 12.29 | 12.20 | 12.25 | 78,658 | +0.00(+0.00%) |
Jul 28, 2015 | 12.25 | 12.28 | 12.22 | 12.25 | 122,707 | -0.03(-0.24%) |
Jul 27, 2015 | 12.28 | 12.34 | 12.27 | 12.28 | 90,326 | -0.02(-0.16%) |
Jul 24, 2015 | 12.26 | 12.30 | 12.25 | 12.30 | 59,689 | +0.00(+0.00%) |
Jul 23, 2015 | 12.27 | 12.30 | 12.23 | 12.30 | 76,731 | +0.07(+0.57%) |
Jul 22, 2015 | 12.28 | 12.31 | 12.23 | 12.23 | 91,448 | -0.11(-0.89%) |
Jul 21, 2015 | 12.27 | 12.34 | 12.24 | 12.34 | 107,232 | +0.10(+0.82%) |
Jul 20, 2015 | 12.27 | 12.30 | 12.23 | 12.24 | 104,310 | -0.01(-0.08%) |
Jul 17, 2015 | 12.35 | 12.35 | 12.25 | 12.25 | 92,352 | -0.08(-0.65%) |
Jul 16, 2015 | 12.32 | 12.35 | 12.31 | 12.33 | 67,459 | -0.01(-0.08%) |
Jul 15, 2015 | 12.34 | 12.34 | 12.27 | 12.34 | 101,780 | +0.00(+0.00%) |
Jul 14, 2015 | 12.28 | 12.35 | 12.28 | 12.34 | 100,941 | +0.01(+0.08%) |
Jul 13, 2015 | 12.36 | 12.36 | 12.28 | 12.33 | 63,300 | -0.03(-0.24%) |
Jul 10, 2015 | 12.34 | 12.36 | 12.32 | 12.36 | 56,962 | -0.05(-0.40%) |
Jul 09, 2015 | 12.39 | 12.41 | 12.34 | 12.41 | 124,598 | +0.03(+0.24%) |
Jul 08, 2015 | 12.36 | 12.44 | 12.33 | 12.38 | 69,462 | -0.01(-0.08%) |
Jul 07, 2015 | 12.20 | 12.39 | 12.20 | 12.39 | 111,207 | +0.24(+1.98%) |
Jul 06, 2015 | 12.16 | 12.19 | 12.13 | 12.15 | 131,326 | -0.02(-0.16%) |
Jul 02, 2015 | 12.17 | 12.17 | 12.17 | 12.17 | 203,400 | -0.03(-0.25%) |
Jul 01, 2015 | 12.17 | 12.20 | 12.15 | 12.20 | 79,871 | +0.03(+0.25%) |
Jun 30, 2015 | 12.06 | 12.17 | 12.05 | 12.17 | 273,812 | +0.10(+0.83%) |
Jun 29, 2015 | 12.13 | 12.14 | 12.04 | 12.07 | 105,840 | -0.04(-0.36%) |
Jun 26, 2015 | 12.16 | 12.19 | 12.11 | 12.11 | 68,022 | -0.06(-0.47%) |
Jun 25, 2015 | 12.28 | 12.28 | 12.16 | 12.17 | 165,594 | -0.09(-0.73%) |
Jun 24, 2015 | 12.27 | 12.27 | 12.20 | 12.26 | 79,660 | +0.03(+0.25%) |
Jun 23, 2015 | 12.24 | 12.30 | 12.21 | 12.23 | 159,143 | -0.01(-0.08%) |
Jun 22, 2015 | 12.27 | 12.31 | 12.23 | 12.24 | 91,102 | -0.06(-0.49%) |
Jun 19, 2015 | 12.30 | 12.31 | 12.25 | 12.30 | 83,225 | -0.05(-0.40%) |
Jun 18, 2015 | 12.27 | 12.36 | 12.25 | 12.35 | 179,150 | +0.09(+0.73%) |
Jun 17, 2015 | 12.25 | 12.30 | 12.24 | 12.26 | 93,042 | -0.01(-0.08%) |
Jun 16, 2015 | 12.24 | 12.31 | 12.24 | 12.27 | 85,940 | +0.03(+0.23%) |
Jun 15, 2015 | 12.29 | 12.33 | 12.22 | 12.24 | 156,606 | -0.01(-0.07%) |
Jun 12, 2015 | 12.14 | 12.25 | 12.12 | 12.25 | 137,343 | +0.13(+1.07%) |
Jun 11, 2015 | 12.04 | 12.15 | 12.04 | 12.12 | 190,622 | +0.07(+0.58%) |
Jun 10, 2015 | 12.00 | 12.10 | 12.00 | 12.05 | 249,691 | -0.02(-0.17%) |
Jun 09, 2015 | 12.05 | 12.07 | 11.93 | 12.07 | 182,619 | +0.00(+0.00%) |
Jun 08, 2015 | 12.19 | 12.22 | 12.07 | 12.07 | 160,096 | -0.13(-1.07%) |
Jun 05, 2015 | 12.21 | 12.25 | 12.06 | 12.20 | 272,327 | -0.05(-0.41%) |
Jun 04, 2015 | 12.38 | 12.43 | 12.25 | 12.25 | 138,027 | -0.11(-0.89%) |
Jun 03, 2015 | 12.43 | 12.43 | 12.31 | 12.36 | 103,373 | -0.08(-0.64%) |
Jun 02, 2015 | 12.47 | 12.48 | 12.40 | 12.44 | 119,612 | -0.01(-0.08%) |
Jun 01, 2015 | 12.47 | 12.50 | 12.44 | 12.45 | 141,191 | +0.00(+0.00%) |
May 29, 2015 | 12.42 | 12.45 | 12.38 | 12.45 | 137,747 | +0.07(+0.57%) |
May 28, 2015 | 12.36 | 12.40 | 12.34 | 12.38 | 149,779 | +0.01(+0.08%) |
May 27, 2015 | 12.29 | 12.37 | 12.29 | 12.37 | 101,060 | +0.11(+0.91%) |
May 26, 2015 | 12.30 | 12.32 | 12.24 | 12.26 | 131,735 | -0.03(-0.26%) |
May 22, 2015 | 12.37 | 12.29 | 12.29 | 12.29 | 147,200 | -0.05(-0.41%) |
May 21, 2015 | 12.36 | 12.39 | 12.34 | 12.34 | 64,471 | +0.01(+0.08%) |
May 20, 2015 | 12.39 | 12.40 | 12.33 | 12.33 | 126,012 | -0.08(-0.64%) |
May 19, 2015 | 12.43 | 12.46 | 12.37 | 12.41 | 159,579 | -0.06(-0.48%) |
May 18, 2015 | 12.54 | 12.54 | 12.42 | 12.47 | 144,469 | -0.05(-0.40%) |
May 15, 2015 | 12.49 | 12.53 | 12.46 | 12.52 | 117,171 | +0.05(+0.40%) |
May 14, 2015 | 12.39 | 12.47 | 12.35 | 12.47 | 220,150 | +0.13(+1.05%) |
May 13, 2015 | 12.44 | 12.45 | 12.33 | 12.34 | 210,650 | -0.06(-0.48%) |
May 12, 2015 | 12.37 | 12.40 | 12.33 | 12.40 | 188,668 | +0.02(+0.16%) |
May 11, 2015 | 12.41 | 12.43 | 12.31 | 12.38 | 180,838 | -0.05(-0.40%) |
May 08, 2015 | 12.46 | 12.48 | 12.40 | 12.43 | 159,526 | +0.02(+0.16%) |
May 07, 2015 | 12.41 | 12.45 | 12.37 | 12.41 | 207,900 | +0.01(+0.08%) |
May 06, 2015 | 12.57 | 12.58 | 12.40 | 12.40 | 233,293 | -0.20(-1.59%) |
May 05, 2015 | 12.57 | 12.60 | 12.52 | 12.60 | 131,566 | +0.07(+0.56%) |
May 04, 2015 | 12.58 | 12.62 | 12.53 | 12.53 | 166,255 | -0.04(-0.32%) |