Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.45 | 14.57 | 14.38 | 14.52 | 2,129,173 | +0.03(+0.19%) |
Oct 28, 2016 | 14.33 | 14.52 | 14.33 | 14.49 | 3,717,169 | +0.20(+1.43%) |
Oct 27, 2016 | 14.60 | 14.65 | 14.29 | 14.29 | 3,171,305 | -0.31(-2.10%) |
Oct 26, 2016 | 14.66 | 14.73 | 14.60 | 14.60 | 1,577,934 | -0.07(-0.51%) |
Oct 25, 2016 | 14.86 | 14.86 | 14.67 | 14.67 | 2,081,118 | -0.22(-1.49%) |
Oct 24, 2016 | 14.83 | 15.01 | 14.83 | 14.89 | 1,084,272 | +0.11(+0.74%) |
Oct 21, 2016 | 14.80 | 14.86 | 14.71 | 14.78 | 2,389,719 | -0.12(-0.82%) |
Oct 20, 2016 | 14.91 | 14.96 | 14.85 | 14.91 | 2,461,404 | -0.05(-0.32%) |
Oct 19, 2016 | 15.00 | 15.02 | 14.83 | 14.95 | 2,338,204 | +0.03(+0.18%) |
Oct 18, 2016 | 14.93 | 14.97 | 14.86 | 14.93 | 2,196,409 | +0.12(+0.81%) |
Oct 17, 2016 | 14.77 | 14.87 | 14.76 | 14.81 | 1,629,517 | +0.00(+0.00%) |
Oct 14, 2016 | 14.87 | 14.88 | 14.76 | 14.81 | 1,388,958 | +0.04(+0.28%) |
Oct 13, 2016 | 14.72 | 14.78 | 14.65 | 14.77 | 2,234,705 | -0.09(-0.57%) |
Oct 12, 2016 | 14.73 | 14.94 | 14.69 | 14.85 | 2,476,325 | +0.12(+0.79%) |
Oct 11, 2016 | 14.74 | 14.76 | 14.61 | 14.73 | 1,863,398 | -0.06(-0.44%) |
Oct 10, 2016 | 14.86 | 14.98 | 14.79 | 14.80 | 1,530,217 | -0.02(-0.11%) |
Oct 07, 2016 | 14.94 | 14.94 | 14.72 | 14.82 | 2,217,203 | -0.10(-0.66%) |
Oct 06, 2016 | 14.88 | 14.97 | 14.75 | 14.92 | 3,827,483 | -0.05(-0.32%) |
Oct 05, 2016 | 14.89 | 15.04 | 14.84 | 14.96 | 3,780,173 | +0.15(+1.01%) |
Oct 04, 2016 | 14.79 | 14.83 | 14.71 | 14.81 | 2,919,105 | -0.02(-0.12%) |
Oct 03, 2016 | 14.74 | 14.95 | 14.70 | 14.83 | 3,205,231 | +0.11(+0.77%) |
Sep 30, 2016 | 14.61 | 14.76 | 14.57 | 14.72 | 2,226,596 | +0.12(+0.84%) |
Sep 29, 2016 | 14.69 | 14.70 | 14.53 | 14.60 | 1,397,847 | -0.08(-0.56%) |
Sep 28, 2016 | 14.77 | 14.77 | 14.53 | 14.68 | 3,415,081 | -0.04(-0.30%) |
Sep 27, 2016 | 14.62 | 14.76 | 14.62 | 14.72 | 2,134,827 | +0.06(+0.44%) |
Sep 26, 2016 | 14.82 | 14.84 | 14.65 | 14.66 | 2,876,751 | -0.20(-1.33%) |
Sep 23, 2016 | 14.77 | 14.89 | 14.74 | 14.85 | 3,067,255 | +0.03(+0.18%) |
Sep 22, 2016 | 14.75 | 14.83 | 14.66 | 14.83 | 2,825,230 | +0.18(+1.21%) |
Sep 21, 2016 | 14.61 | 14.69 | 14.52 | 14.65 | 3,498,161 | +0.14(+0.94%) |
Sep 20, 2016 | 14.43 | 14.52 | 14.36 | 14.51 | 3,802,542 | +0.18(+1.26%) |
Sep 19, 2016 | 14.20 | 14.37 | 14.20 | 14.33 | 3,402,638 | +0.19(+1.33%) |
Sep 16, 2016 | 14.20 | 14.22 | 14.06 | 14.14 | 4,848,714 | -0.10(-0.69%) |
Sep 15, 2016 | 14.05 | 14.28 | 14.01 | 14.24 | 2,884,221 | +0.13(+0.89%) |
Sep 14, 2016 | 14.12 | 14.23 | 14.08 | 14.12 | 2,599,295 | -0.02(-0.12%) |
Sep 13, 2016 | 14.31 | 14.31 | 14.04 | 14.13 | 4,185,140 | -0.11(-0.78%) |
Sep 12, 2016 | 13.92 | 14.31 | 13.88 | 14.25 | 4,733,775 | +0.21(+1.52%) |
Sep 09, 2016 | 14.22 | 14.26 | 14.03 | 14.03 | 3,473,430 | -0.26(-1.80%) |
Sep 08, 2016 | 14.34 | 14.41 | 14.27 | 14.29 | 2,645,734 | -0.14(-0.99%) |
Sep 07, 2016 | 14.39 | 14.49 | 14.34 | 14.43 | 3,817,454 | +0.00(+0.02%) |
Sep 06, 2016 | 14.45 | 14.45 | 14.26 | 14.43 | 2,383,877 | -0.05(-0.33%) |
Sep 02, 2016 | 14.39 | 14.48 | 14.48 | 14.48 | 2,637,617 | +0.16(+1.09%) |
Sep 01, 2016 | 14.31 | 14.41 | 14.22 | 14.32 | 1,806,782 | +0.00(+0.02%) |
Aug 31, 2016 | 14.28 | 14.33 | 14.20 | 14.32 | 1,891,019 | +0.04(+0.26%) |
Aug 30, 2016 | 14.33 | 14.38 | 14.19 | 14.28 | 2,184,931 | -0.06(-0.40%) |
Aug 29, 2016 | 14.24 | 14.43 | 14.24 | 14.34 | 1,878,605 | +0.08(+0.59%) |
Aug 26, 2016 | 14.29 | 14.44 | 14.18 | 14.25 | 1,766,453 | +0.01(+0.07%) |
Aug 25, 2016 | 14.30 | 14.32 | 14.22 | 14.24 | 3,272,842 | -0.06(-0.45%) |
Aug 24, 2016 | 14.28 | 14.35 | 14.24 | 14.31 | 2,238,714 | -0.01(-0.05%) |
Aug 23, 2016 | 14.18 | 14.40 | 14.18 | 14.31 | 3,410,348 | +0.14(+0.96%) |
Aug 22, 2016 | 14.17 | 14.23 | 14.07 | 14.18 | 2,703,519 | +0.09(+0.62%) |
Aug 19, 2016 | 14.10 | 14.13 | 14.03 | 14.09 | 1,893,757 | -0.05(-0.34%) |
Aug 18, 2016 | 13.95 | 14.14 | 13.90 | 14.14 | 3,661,205 | +0.21(+1.51%) |
Aug 17, 2016 | 13.93 | 13.96 | 13.82 | 13.93 | 2,425,801 | +0.02(+0.12%) |
Aug 16, 2016 | 13.79 | 13.94 | 13.76 | 13.91 | 3,523,536 | +0.01(+0.05%) |
Aug 15, 2016 | 13.86 | 13.95 | 13.82 | 13.90 | 2,784,209 | +0.09(+0.64%) |
Aug 12, 2016 | 13.91 | 13.92 | 13.79 | 13.82 | 1,795,986 | -0.09(-0.68%) |
Aug 11, 2016 | 13.82 | 13.98 | 13.77 | 13.91 | 3,747,636 | +0.13(+0.96%) |
Aug 10, 2016 | 13.69 | 13.82 | 13.63 | 13.78 | 6,229,672 | +0.10(+0.72%) |
Aug 09, 2016 | 13.71 | 13.82 | 13.66 | 13.68 | 4,217,910 | -0.05(-0.37%) |
Aug 08, 2016 | 13.84 | 13.91 | 13.72 | 13.73 | 4,507,103 | -0.09(-0.64%) |
Aug 05, 2016 | 13.89 | 13.92 | 13.74 | 13.82 | 5,091,256 | +0.01(+0.07%) |
Aug 04, 2016 | 13.93 | 14.01 | 13.80 | 13.81 | 5,375,128 | -0.12(-0.85%) |
Aug 03, 2016 | 13.88 | 14.11 | 13.62 | 13.93 | 12,409,999 | -0.45(-3.11%) |
Aug 02, 2016 | 14.49 | 14.53 | 14.20 | 14.38 | 6,078,331 | -0.16(-1.10%) |
Aug 01, 2016 | 14.44 | 14.63 | 14.34 | 14.53 | 7,206,745 | +0.05(+0.35%) |
Jul 29, 2016 | 14.56 | 14.57 | 14.40 | 14.48 | 2,394,201 | -0.08(-0.53%) |
Jul 28, 2016 | 14.53 | 14.61 | 14.43 | 14.56 | 3,193,601 | +0.04(+0.30%) |
Jul 27, 2016 | 14.72 | 14.72 | 14.45 | 14.52 | 2,360,209 | -0.17(-1.13%) |
Jul 26, 2016 | 14.73 | 14.87 | 14.60 | 14.68 | 5,952,681 | +0.04(+0.30%) |
Jul 25, 2016 | 14.55 | 14.65 | 14.48 | 14.64 | 2,586,400 | +0.08(+0.58%) |
Jul 22, 2016 | 14.37 | 14.65 | 14.32 | 14.55 | 3,501,997 | +0.21(+1.49%) |
Jul 21, 2016 | 14.33 | 14.38 | 14.24 | 14.34 | 1,936,386 | +0.03(+0.19%) |
Jul 20, 2016 | 14.39 | 14.43 | 14.31 | 14.31 | 1,883,276 | -0.00(-0.02%) |
Jul 19, 2016 | 14.26 | 14.36 | 14.23 | 14.32 | 1,287,630 | -0.02(-0.14%) |
Jul 18, 2016 | 14.26 | 14.41 | 14.23 | 14.34 | 1,881,750 | +0.02(+0.17%) |
Jul 15, 2016 | 14.45 | 14.46 | 14.28 | 14.31 | 2,521,676 | -0.06(-0.40%) |
Jul 14, 2016 | 14.27 | 14.40 | 14.18 | 14.37 | 4,357,720 | -0.06(-0.42%) |
Jul 13, 2016 | 14.48 | 14.51 | 14.40 | 14.43 | 1,297,833 | -0.03(-0.21%) |
Jul 12, 2016 | 14.48 | 14.56 | 14.37 | 14.46 | 2,411,308 | +0.05(+0.38%) |
Jul 11, 2016 | 14.32 | 14.42 | 14.29 | 14.41 | 2,087,340 | +0.14(+1.00%) |
Jul 08, 2016 | 14.18 | 14.31 | 14.06 | 14.27 | 2,827,084 | +0.21(+1.47%) |
Jul 07, 2016 | 14.15 | 14.22 | 13.99 | 14.06 | 2,531,920 | -0.11(-0.79%) |
Jul 06, 2016 | 13.94 | 14.22 | 13.94 | 14.17 | 3,026,414 | +0.12(+0.87%) |
Jul 05, 2016 | 14.15 | 14.15 | 13.98 | 14.05 | 2,983,288 | -0.13(-0.93%) |
Jul 01, 2016 | 14.13 | 14.18 | 14.18 | 14.18 | 3,495,757 | +0.05(+0.34%) |
Jun 30, 2016 | 14.02 | 14.14 | 13.89 | 14.13 | 2,423,380 | +0.17(+1.19%) |
Jun 29, 2016 | 13.62 | 14.01 | 13.56 | 13.97 | 3,296,014 | +0.50(+3.72%) |
Jun 28, 2016 | 13.27 | 13.50 | 13.24 | 13.47 | 2,716,261 | +0.29(+2.24%) |
Jun 27, 2016 | 13.48 | 13.48 | 13.11 | 13.17 | 4,170,709 | -0.42(-3.11%) |
Jun 24, 2016 | 13.44 | 13.74 | 13.44 | 13.60 | 9,931,534 | -0.21(-1.54%) |
Jun 23, 2016 | 13.55 | 13.82 | 13.52 | 13.81 | 2,903,221 | +0.34(+2.54%) |
Jun 22, 2016 | 13.49 | 13.49 | 13.36 | 13.47 | 2,989,959 | +0.04(+0.28%) |
Jun 21, 2016 | 13.43 | 13.49 | 13.37 | 13.43 | 2,703,829 | -0.01(-0.05%) |
Jun 20, 2016 | 13.38 | 13.48 | 13.34 | 13.44 | 3,902,468 | +0.20(+1.54%) |
Jun 17, 2016 | 13.36 | 13.36 | 13.14 | 13.23 | 5,886,342 | -0.19(-1.40%) |
Jun 16, 2016 | 13.37 | 13.44 | 13.21 | 13.42 | 3,751,840 | +0.01(+0.10%) |
Jun 15, 2016 | 13.36 | 13.49 | 13.30 | 13.41 | 3,089,557 | +0.07(+0.55%) |
Jun 14, 2016 | 13.47 | 13.52 | 13.29 | 13.33 | 3,318,997 | -0.21(-1.54%) |
Jun 13, 2016 | 13.64 | 13.73 | 13.54 | 13.54 | 1,882,880 | -0.19(-1.39%) |
Jun 10, 2016 | 13.84 | 13.89 | 13.72 | 13.73 | 1,999,234 | -0.22(-1.59%) |
Jun 09, 2016 | 13.79 | 13.98 | 13.74 | 13.96 | 4,626,675 | +0.07(+0.53%) |
Jun 08, 2016 | 13.91 | 13.91 | 13.78 | 13.88 | 3,196,252 | -0.02(-0.12%) |
Jun 07, 2016 | 13.85 | 13.93 | 13.76 | 13.90 | 4,198,889 | +0.10(+0.76%) |
Jun 06, 2016 | 13.79 | 13.85 | 13.73 | 13.80 | 1,422,822 | +0.03(+0.20%) |
Jun 03, 2016 | 13.83 | 13.83 | 13.69 | 13.77 | 1,827,868 | -0.11(-0.77%) |
Jun 02, 2016 | 13.93 | 13.97 | 13.86 | 13.88 | 2,435,023 | -0.07(-0.48%) |
Jun 01, 2016 | 13.74 | 13.95 | 13.71 | 13.94 | 2,911,003 | +0.15(+1.07%) |
May 31, 2016 | 13.88 | 13.88 | 13.75 | 13.80 | 3,497,866 | -0.06(-0.46%) |
May 27, 2016 | 13.81 | 13.86 | 13.86 | 13.86 | 1,976,827 | +0.08(+0.56%) |
May 26, 2016 | 13.79 | 13.86 | 13.73 | 13.78 | 2,566,672 | +0.06(+0.42%) |
May 25, 2016 | 13.67 | 13.79 | 13.67 | 13.72 | 2,321,533 | +0.04(+0.32%) |
May 24, 2016 | 13.65 | 13.70 | 13.55 | 13.68 | 1,833,214 | +0.13(+0.97%) |
May 23, 2016 | 13.60 | 13.70 | 13.52 | 13.55 | 2,339,859 | -0.02(-0.17%) |
May 20, 2016 | 13.48 | 13.63 | 13.42 | 13.57 | 3,254,459 | +0.15(+1.10%) |
May 19, 2016 | 13.36 | 13.47 | 13.34 | 13.43 | 5,880,499 | +0.00(+0.00%) |
May 18, 2016 | 13.38 | 13.47 | 13.31 | 13.43 | 3,292,232 | +0.07(+0.53%) |
May 17, 2016 | 13.40 | 13.45 | 13.29 | 13.36 | 4,473,780 | -0.05(-0.40%) |
May 16, 2016 | 13.21 | 13.41 | 13.20 | 13.41 | 1,944,535 | +0.26(+1.94%) |
May 13, 2016 | 13.25 | 13.33 | 13.09 | 13.15 | 2,417,296 | -0.14(-1.04%) |
May 12, 2016 | 13.29 | 13.32 | 13.16 | 13.29 | 2,636,823 | +0.03(+0.25%) |
May 11, 2016 | 13.34 | 13.37 | 13.18 | 13.26 | 3,350,058 | -0.11(-0.81%) |
May 10, 2016 | 13.24 | 13.37 | 13.03 | 13.37 | 3,590,148 | +0.15(+1.15%) |
May 09, 2016 | 13.14 | 13.29 | 13.17 | 13.21 | 1,977,455 | +0.05(+0.36%) |
May 06, 2016 | 13.01 | 13.18 | 12.97 | 13.17 | 1,936,842 | +0.10(+0.75%) |
May 05, 2016 | 13.28 | 13.34 | 13.04 | 13.07 | 6,003,297 | -0.20(-1.49%) |
May 04, 2016 | 13.15 | 13.47 | 12.94 | 13.27 | 14,265,920 | +1.03(+8.40%) |
May 03, 2016 | 12.19 | 12.35 | 11.99 | 12.24 | 8,282,388 | -0.06(-0.47%) |
May 02, 2016 | 12.56 | 12.63 | 12.04 | 12.30 | 9,275,684 | -0.34(-2.71%) |
Apr 29, 2016 | 12.77 | 12.81 | 12.57 | 12.64 | 2,476,913 | -0.15(-1.16%) |
Apr 28, 2016 | 12.78 | 12.98 | 12.75 | 12.79 | 2,500,236 | -0.04(-0.34%) |
Apr 27, 2016 | 12.93 | 12.99 | 12.75 | 12.83 | 3,057,663 | -0.16(-1.27%) |
Apr 26, 2016 | 12.90 | 13.07 | 12.83 | 13.00 | 3,061,914 | +0.11(+0.86%) |
Apr 25, 2016 | 12.89 | 12.94 | 12.82 | 12.88 | 1,979,044 | -0.03(-0.21%) |
Apr 22, 2016 | 12.88 | 12.96 | 12.81 | 12.91 | 3,243,241 | -0.00(-0.03%) |
Apr 21, 2016 | 12.98 | 13.05 | 12.88 | 12.91 | 1,536,008 | -0.02(-0.16%) |
Apr 20, 2016 | 13.00 | 13.02 | 12.87 | 12.93 | 1,376,077 | -0.06(-0.47%) |
Apr 19, 2016 | 13.08 | 13.12 | 12.84 | 13.00 | 1,716,451 | -0.05(-0.39%) |
Apr 18, 2016 | 12.94 | 13.07 | 12.92 | 13.05 | 1,537,868 | +0.08(+0.65%) |
Apr 15, 2016 | 12.97 | 12.99 | 12.88 | 12.96 | 3,008,770 | +0.03(+0.23%) |
Apr 14, 2016 | 13.11 | 13.15 | 12.93 | 12.93 | 3,841,367 | -0.18(-1.36%) |
Apr 13, 2016 | 12.79 | 13.13 | 12.77 | 13.11 | 2,431,605 | +0.36(+2.82%) |
Apr 12, 2016 | 12.84 | 12.90 | 12.58 | 12.75 | 5,555,787 | -0.09(-0.71%) |
Apr 11, 2016 | 13.01 | 13.05 | 12.84 | 12.84 | 2,503,318 | -0.12(-0.93%) |
Apr 08, 2016 | 12.97 | 13.01 | 12.86 | 12.96 | 2,113,052 | +0.09(+0.73%) |
Apr 07, 2016 | 12.89 | 12.93 | 12.79 | 12.87 | 2,453,030 | -0.07(-0.52%) |
Apr 06, 2016 | 12.85 | 12.94 | 12.80 | 12.93 | 1,623,319 | +0.06(+0.47%) |
Apr 05, 2016 | 12.71 | 12.91 | 12.71 | 12.87 | 2,433,384 | +0.05(+0.37%) |
Apr 04, 2016 | 12.94 | 12.99 | 12.81 | 12.83 | 3,451,490 | -0.10(-0.75%) |
Apr 01, 2016 | 12.75 | 12.95 | 12.71 | 12.92 | 3,247,905 | +0.10(+0.81%) |
Mar 31, 2016 | 12.85 | 12.92 | 12.77 | 12.82 | 3,215,494 | -0.02(-0.13%) |
Mar 30, 2016 | 12.80 | 12.90 | 12.74 | 12.84 | 2,330,610 | +0.13(+1.01%) |
Mar 29, 2016 | 12.55 | 12.73 | 12.49 | 12.71 | 3,631,443 | +0.12(+0.96%) |
Mar 28, 2016 | 12.57 | 12.62 | 12.43 | 12.59 | 2,997,909 | +0.07(+0.59%) |
Mar 24, 2016 | 12.36 | 12.51 | 12.51 | 12.51 | 2,635,770 | +0.13(+1.09%) |
Mar 23, 2016 | 12.47 | 12.48 | 12.35 | 12.38 | 1,695,428 | -0.07(-0.54%) |
Mar 22, 2016 | 12.41 | 12.52 | 12.37 | 12.45 | 2,373,100 | -0.05(-0.40%) |
Mar 21, 2016 | 12.53 | 12.53 | 12.42 | 12.50 | 2,405,795 | +0.00(+0.03%) |
Mar 18, 2016 | 12.59 | 12.64 | 12.46 | 12.49 | 3,579,081 | -0.10(-0.79%) |
Mar 17, 2016 | 12.46 | 12.63 | 12.42 | 12.59 | 2,689,886 | +0.12(+0.96%) |
Mar 16, 2016 | 12.23 | 12.49 | 12.18 | 12.47 | 2,709,650 | +0.20(+1.60%) |
Mar 15, 2016 | 12.36 | 12.40 | 12.23 | 12.28 | 1,883,932 | -0.13(-1.02%) |
Mar 14, 2016 | 12.55 | 12.55 | 12.36 | 12.40 | 2,085,609 | -0.12(-0.99%) |
Mar 11, 2016 | 12.38 | 12.54 | 12.27 | 12.53 | 4,579,551 | +0.28(+2.29%) |
Mar 10, 2016 | 12.33 | 12.46 | 12.24 | 12.25 | 4,164,266 | -0.05(-0.43%) |
Mar 09, 2016 | 12.06 | 12.31 | 12.01 | 12.30 | 2,874,076 | +0.29(+2.44%) |
Mar 08, 2016 | 12.07 | 12.16 | 11.94 | 12.01 | 3,135,197 | -0.11(-0.94%) |
Mar 07, 2016 | 12.08 | 12.17 | 11.90 | 12.12 | 2,583,393 | -0.05(-0.44%) |
Mar 04, 2016 | 12.13 | 12.27 | 12.09 | 12.17 | 3,421,698 | +0.06(+0.52%) |
Mar 03, 2016 | 12.00 | 12.14 | 11.88 | 12.11 | 3,370,625 | +0.10(+0.83%) |
Mar 02, 2016 | 12.05 | 12.09 | 11.97 | 12.01 | 2,043,983 | -0.08(-0.63%) |
Mar 01, 2016 | 11.86 | 12.11 | 11.84 | 12.09 | 3,117,817 | +0.28(+2.34%) |
Feb 29, 2016 | 11.83 | 11.90 | 11.76 | 11.81 | 2,341,454 | -0.05(-0.45%) |
Feb 26, 2016 | 11.80 | 11.92 | 11.74 | 11.86 | 3,069,311 | +0.11(+0.97%) |
Feb 25, 2016 | 11.63 | 11.76 | 11.50 | 11.75 | 2,666,873 | +0.16(+1.41%) |
Feb 24, 2016 | 11.44 | 11.63 | 11.32 | 11.59 | 2,757,299 | +0.11(+0.96%) |
Feb 23, 2016 | 11.54 | 11.72 | 11.47 | 11.48 | 2,474,286 | -0.11(-0.92%) |
Feb 22, 2016 | 11.38 | 11.68 | 11.33 | 11.58 | 4,610,090 | +0.28(+2.45%) |
Feb 19, 2016 | 11.04 | 11.32 | 11.04 | 11.31 | 7,383,240 | +0.26(+2.32%) |
Feb 18, 2016 | 11.54 | 11.62 | 10.73 | 11.05 | 10,262,951 | -0.29(-2.53%) |
Feb 17, 2016 | 11.03 | 11.48 | 10.88 | 11.34 | 6,458,326 | +0.32(+2.88%) |
Feb 16, 2016 | 10.87 | 11.05 | 10.83 | 11.02 | 8,205,136 | +0.18(+1.63%) |
Feb 12, 2016 | 10.58 | 10.84 | 10.84 | 10.84 | 6,950,243 | +0.10(+0.96%) |
Feb 11, 2016 | 10.72 | 10.80 | 10.54 | 10.74 | 2,237,281 | -0.12(-1.07%) |
Feb 10, 2016 | 10.79 | 11.03 | 10.71 | 10.86 | 3,062,259 | +0.13(+1.24%) |
Feb 09, 2016 | 10.64 | 10.79 | 10.55 | 10.72 | 4,423,181 | -0.00(-0.03%) |
Feb 08, 2016 | 10.90 | 10.91 | 10.59 | 10.73 | 4,746,675 | -0.28(-2.52%) |
Feb 05, 2016 | 11.25 | 11.28 | 10.97 | 11.00 | 3,646,068 | -0.30(-2.65%) |
Feb 04, 2016 | 11.20 | 11.32 | 11.15 | 11.30 | 4,275,638 | +0.08(+0.68%) |
Feb 03, 2016 | 11.37 | 11.40 | 11.12 | 11.23 | 4,452,560 | -0.08(-0.71%) |
Feb 02, 2016 | 11.36 | 11.36 | 11.19 | 11.31 | 4,459,389 | -0.12(-1.02%) |
Feb 01, 2016 | 11.07 | 11.49 | 10.97 | 11.42 | 5,737,431 | +0.28(+2.48%) |
Jan 29, 2016 | 10.73 | 11.17 | 10.52 | 11.15 | 4,813,857 | +0.48(+4.50%) |
Jan 28, 2016 | 10.98 | 10.98 | 10.65 | 10.67 | 6,320,356 | -0.23(-2.08%) |
Jan 27, 2016 | 11.19 | 11.21 | 10.84 | 10.89 | 5,231,396 | -0.31(-2.80%) |
Jan 26, 2016 | 11.05 | 11.21 | 10.99 | 11.21 | 2,568,406 | +0.18(+1.60%) |
Jan 25, 2016 | 11.17 | 11.24 | 11.02 | 11.03 | 3,400,357 | -0.16(-1.46%) |
Jan 22, 2016 | 11.11 | 11.24 | 11.09 | 11.19 | 4,581,602 | +0.21(+1.94%) |
Jan 21, 2016 | 10.99 | 11.13 | 10.93 | 10.98 | 5,082,066 | -0.01(-0.09%) |
Jan 20, 2016 | 10.99 | 11.07 | 10.67 | 10.99 | 5,575,065 | -0.20(-1.79%) |
Jan 19, 2016 | 11.31 | 11.36 | 11.08 | 11.19 | 5,941,828 | -0.05(-0.45%) |
Jan 15, 2016 | 11.48 | 11.24 | 11.24 | 11.24 | 5,014,956 | -0.16(-1.40%) |
Jan 14, 2016 | 11.38 | 11.47 | 11.18 | 11.40 | 3,818,958 | +0.05(+0.44%) |
Jan 13, 2016 | 11.57 | 11.58 | 11.34 | 11.35 | 6,269,496 | -0.21(-1.85%) |
Jan 12, 2016 | 11.60 | 11.63 | 11.33 | 11.56 | 4,510,318 | +0.06(+0.49%) |
Jan 11, 2016 | 11.27 | 11.56 | 11.27 | 11.51 | 5,049,482 | +0.30(+2.68%) |
Jan 08, 2016 | 11.44 | 11.54 | 11.20 | 11.21 | 8,139,462 | -0.22(-1.90%) |
Jan 07, 2016 | 11.73 | 11.83 | 11.39 | 11.42 | 6,432,536 | -0.47(-3.93%) |
Jan 06, 2016 | 12.08 | 12.13 | 11.74 | 11.89 | 8,833,237 | -0.37(-2.99%) |
Jan 05, 2016 | 12.32 | 12.38 | 12.21 | 12.26 | 3,417,506 | -0.06(-0.46%) |
Jan 04, 2016 | 12.24 | 12.33 | 12.13 | 12.31 | 7,314,500 | -0.04(-0.30%) |
Dec 31, 2015 | 12.40 | 12.35 | 12.35 | 12.35 | 2,897,383 | -0.10(-0.80%) |
Dec 30, 2015 | 12.45 | 12.51 | 12.41 | 12.45 | 2,103,184 | -0.01(-0.11%) |
Dec 29, 2015 | 12.38 | 12.48 | 12.33 | 12.46 | 2,016,730 | +0.13(+1.03%) |
Dec 28, 2015 | 12.28 | 12.35 | 12.27 | 12.34 | 2,174,611 | +0.00(+0.03%) |
Dec 24, 2015 | 12.39 | 12.33 | 12.33 | 12.33 | 1,588,704 | -0.05(-0.43%) |
Dec 23, 2015 | 12.36 | 12.40 | 12.30 | 12.39 | 5,072,541 | +0.10(+0.81%) |
Dec 22, 2015 | 12.30 | 12.36 | 12.23 | 12.29 | 3,792,298 | +0.01(+0.05%) |
Dec 21, 2015 | 12.28 | 12.33 | 12.22 | 12.28 | 2,995,320 | +0.06(+0.52%) |
Dec 18, 2015 | 12.36 | 12.39 | 12.20 | 12.22 | 6,261,533 | -0.20(-1.61%) |
Dec 17, 2015 | 12.60 | 12.65 | 12.37 | 12.42 | 4,858,271 | -0.17(-1.34%) |
Dec 16, 2015 | 12.61 | 12.69 | 12.46 | 12.59 | 3,970,389 | +0.05(+0.42%) |
Dec 15, 2015 | 12.59 | 12.65 | 12.50 | 12.53 | 3,247,570 | +0.02(+0.19%) |
Dec 14, 2015 | 12.54 | 12.64 | 12.41 | 12.51 | 5,046,671 | -0.04(-0.29%) |
Dec 11, 2015 | 12.50 | 12.69 | 12.48 | 12.55 | 5,147,541 | -0.09(-0.71%) |
Dec 10, 2015 | 12.69 | 12.77 | 12.61 | 12.64 | 2,601,020 | -0.03(-0.21%) |
Dec 09, 2015 | 12.68 | 12.83 | 12.62 | 12.66 | 4,735,749 | -0.04(-0.34%) |
Dec 08, 2015 | 12.67 | 12.78 | 12.60 | 12.71 | 5,195,980 | -0.04(-0.31%) |
Dec 07, 2015 | 12.75 | 12.81 | 12.70 | 12.75 | 4,103,813 | -0.03(-0.23%) |
Dec 04, 2015 | 12.59 | 12.78 | 12.53 | 12.78 | 3,975,088 | +0.19(+1.50%) |
Dec 03, 2015 | 12.72 | 12.77 | 12.52 | 12.59 | 4,296,323 | -0.09(-0.73%) |
Dec 02, 2015 | 12.68 | 12.78 | 12.64 | 12.68 | 3,303,630 | -0.00(-0.03%) |
Dec 01, 2015 | 12.60 | 12.72 | 12.54 | 12.68 | 4,313,826 | +0.12(+0.98%) |
Nov 30, 2015 | 12.53 | 12.59 | 12.47 | 12.56 | 4,083,226 | +0.01(+0.08%) |
Nov 27, 2015 | 12.44 | 12.59 | 12.41 | 12.55 | 2,643,114 | +0.14(+1.09%) |
Nov 25, 2015 | 12.39 | 12.41 | 12.41 | 12.41 | 2,726,030 | +0.04(+0.29%) |
Nov 24, 2015 | 12.20 | 12.41 | 12.17 | 12.38 | 4,747,515 | +0.16(+1.27%) |
Nov 23, 2015 | 12.13 | 12.26 | 12.10 | 12.22 | 3,277,439 | +0.08(+0.63%) |
Nov 20, 2015 | 12.14 | 12.19 | 12.07 | 12.15 | 3,876,891 | +0.07(+0.55%) |
Nov 19, 2015 | 12.06 | 12.14 | 12.03 | 12.08 | 2,797,698 | +0.06(+0.47%) |
Nov 18, 2015 | 11.98 | 12.05 | 11.94 | 12.02 | 3,659,074 | +0.07(+0.55%) |
Nov 17, 2015 | 11.94 | 12.08 | 11.92 | 11.96 | 4,472,671 | +0.02(+0.14%) |
Nov 16, 2015 | 11.84 | 11.95 | 11.80 | 11.94 | 4,590,717 | +0.03(+0.28%) |
Nov 13, 2015 | 11.95 | 12.01 | 11.88 | 11.91 | 4,804,572 | -0.09(-0.77%) |
Nov 12, 2015 | 12.01 | 12.08 | 11.96 | 12.00 | 6,950,164 | -0.17(-1.39%) |
Nov 11, 2015 | 12.26 | 12.27 | 12.16 | 12.17 | 4,383,790 | -0.04(-0.33%) |
Nov 10, 2015 | 12.10 | 12.22 | 12.08 | 12.21 | 5,596,284 | +0.06(+0.46%) |
Nov 09, 2015 | 12.19 | 12.23 | 12.05 | 12.15 | 4,852,298 | -0.11(-0.86%) |
Nov 06, 2015 | 12.44 | 12.54 | 12.24 | 12.26 | 7,785,775 | -0.23(-1.80%) |
Nov 05, 2015 | 12.47 | 12.77 | 12.23 | 12.48 | 13,134,125 | -0.24(-1.87%) |
Nov 04, 2015 | 12.79 | 12.82 | 12.67 | 12.72 | 4,278,198 | -0.03(-0.23%) |
Nov 03, 2015 | 12.85 | 12.86 | 12.72 | 12.75 | 5,729,997 | -0.11(-0.85%) |