Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.61 | 12.66 | 12.36 | 12.65 | 885,616 | +0.02(+0.16%) |
Apr 28, 2016 | 12.57 | 12.71 | 12.49 | 12.63 | 670,027 | +0.05(+0.37%) |
Apr 27, 2016 | 12.59 | 12.60 | 12.39 | 12.58 | 453,124 | +0.01(+0.05%) |
Apr 26, 2016 | 12.54 | 12.69 | 12.49 | 12.57 | 694,793 | +0.04(+0.32%) |
Apr 25, 2016 | 12.47 | 12.57 | 12.39 | 12.53 | 771,052 | -0.01(-0.05%) |
Apr 22, 2016 | 12.43 | 12.55 | 12.39 | 12.54 | 679,104 | +0.12(+0.96%) |
Apr 21, 2016 | 12.72 | 12.77 | 12.31 | 12.42 | 1,121,723 | -0.35(-2.76%) |
Apr 20, 2016 | 12.81 | 12.88 | 12.62 | 12.77 | 1,021,109 | -0.05(-0.41%) |
Apr 19, 2016 | 12.75 | 12.89 | 12.69 | 12.83 | 1,074,738 | +0.09(+0.73%) |
Apr 18, 2016 | 12.83 | 12.89 | 12.69 | 12.73 | 656,142 | -0.08(-0.62%) |
Apr 15, 2016 | 12.83 | 12.91 | 12.77 | 12.81 | 618,539 | +0.01(+0.10%) |
Apr 14, 2016 | 12.64 | 12.81 | 12.49 | 12.80 | 939,845 | +0.02(+0.16%) |
Apr 13, 2016 | 12.61 | 12.79 | 12.42 | 12.78 | 659,126 | +0.24(+1.91%) |
Apr 12, 2016 | 12.63 | 12.73 | 12.49 | 12.54 | 553,698 | -0.08(-0.63%) |
Apr 11, 2016 | 12.52 | 12.69 | 12.52 | 12.62 | 468,079 | +0.03(+0.21%) |
Apr 08, 2016 | 12.55 | 12.69 | 12.48 | 12.59 | 415,395 | +0.11(+0.91%) |
Apr 07, 2016 | 12.60 | 12.64 | 12.40 | 12.48 | 520,900 | -0.16(-1.26%) |
Apr 06, 2016 | 12.84 | 12.84 | 12.59 | 12.64 | 561,645 | -0.17(-1.35%) |
Apr 05, 2016 | 12.93 | 12.98 | 12.69 | 12.81 | 1,309,078 | -0.20(-1.53%) |
Apr 04, 2016 | 13.06 | 13.06 | 12.87 | 13.01 | 863,799 | -0.03(-0.20%) |
Apr 01, 2016 | 13.07 | 13.14 | 12.97 | 13.04 | 897,809 | -0.13(-0.96%) |
Mar 31, 2016 | 13.06 | 13.16 | 13.00 | 13.16 | 902,145 | +0.07(+0.51%) |
Mar 30, 2016 | 13.04 | 13.19 | 12.95 | 13.10 | 830,917 | +0.12(+0.92%) |
Mar 29, 2016 | 12.80 | 13.00 | 12.80 | 12.98 | 1,025,127 | +0.11(+0.87%) |
Mar 28, 2016 | 12.79 | 12.89 | 12.77 | 12.87 | 633,283 | +0.09(+0.72%) |
Mar 24, 2016 | 12.71 | 12.77 | 12.77 | 12.77 | 739,930 | +0.03(+0.26%) |
Mar 23, 2016 | 12.89 | 12.93 | 12.69 | 12.74 | 789,207 | -0.15(-1.13%) |
Mar 22, 2016 | 12.87 | 12.92 | 12.75 | 12.89 | 998,970 | -0.07(-0.56%) |
Mar 21, 2016 | 12.91 | 13.10 | 12.67 | 12.96 | 1,226,204 | +0.03(+0.20%) |
Mar 18, 2016 | 13.14 | 13.22 | 12.80 | 12.93 | 2,668,080 | -0.23(-1.76%) |
Mar 17, 2016 | 13.07 | 13.20 | 13.03 | 13.16 | 1,507,957 | +0.13(+1.02%) |
Mar 16, 2016 | 12.95 | 13.08 | 12.91 | 13.03 | 752,169 | +0.08(+0.61%) |
Mar 15, 2016 | 13.19 | 13.19 | 12.94 | 12.95 | 563,200 | -0.25(-1.90%) |
Mar 14, 2016 | 13.19 | 13.22 | 13.10 | 13.20 | 823,285 | +0.00(+0.00%) |
Mar 11, 2016 | 13.18 | 13.21 | 13.11 | 13.20 | 831,088 | +0.03(+0.20%) |
Mar 10, 2016 | 13.16 | 13.19 | 12.96 | 13.18 | 1,351,461 | +0.03(+0.25%) |
Mar 09, 2016 | 12.96 | 13.14 | 12.92 | 13.14 | 789,344 | +0.13(+1.02%) |
Mar 08, 2016 | 13.04 | 13.18 | 12.98 | 13.01 | 754,328 | -0.15(-1.11%) |
Mar 07, 2016 | 13.13 | 13.20 | 13.06 | 13.16 | 766,484 | -0.04(-0.30%) |
Mar 04, 2016 | 13.11 | 13.20 | 13.07 | 13.20 | 1,214,191 | +0.07(+0.55%) |
Mar 03, 2016 | 13.00 | 13.16 | 12.95 | 13.12 | 869,526 | +0.09(+0.71%) |
Mar 02, 2016 | 12.79 | 13.08 | 12.74 | 13.03 | 1,707,912 | +0.27(+2.12%) |
Mar 01, 2016 | 12.67 | 12.76 | 12.51 | 12.76 | 799,383 | +0.19(+1.53%) |
Feb 29, 2016 | 12.54 | 12.91 | 12.50 | 12.57 | 1,553,696 | +0.07(+0.58%) |
Feb 26, 2016 | 13.01 | 13.12 | 12.46 | 12.50 | 1,384,708 | -0.65(-4.95%) |
Feb 25, 2016 | 13.09 | 13.15 | 12.96 | 13.15 | 1,391,693 | +0.08(+0.60%) |
Feb 24, 2016 | 12.80 | 13.13 | 12.71 | 13.07 | 828,335 | +0.18(+1.43%) |
Feb 23, 2016 | 12.89 | 13.09 | 12.82 | 12.88 | 751,338 | -0.01(-0.10%) |
Feb 22, 2016 | 13.02 | 13.10 | 12.84 | 12.90 | 703,741 | -0.03(-0.25%) |
Feb 19, 2016 | 13.08 | 13.50 | 12.89 | 12.93 | 946,397 | -0.14(-1.06%) |
Feb 18, 2016 | 13.07 | 13.09 | 12.82 | 13.07 | 1,342,656 | +0.07(+0.51%) |
Feb 17, 2016 | 12.73 | 13.05 | 12.57 | 13.00 | 1,211,493 | +0.30(+2.38%) |
Feb 16, 2016 | 12.73 | 12.82 | 12.58 | 12.70 | 758,063 | +0.00(+0.00%) |
Feb 12, 2016 | 12.51 | 12.70 | 12.70 | 12.70 | 868,985 | +0.26(+2.06%) |
Feb 11, 2016 | 12.69 | 12.76 | 12.20 | 12.44 | 823,541 | -0.32(-2.52%) |
Feb 10, 2016 | 12.75 | 12.80 | 12.64 | 12.77 | 1,054,662 | +0.07(+0.57%) |
Feb 09, 2016 | 12.33 | 12.90 | 12.15 | 12.69 | 1,660,917 | +0.24(+1.95%) |
Feb 08, 2016 | 12.46 | 12.49 | 11.95 | 12.45 | 927,884 | -0.02(-0.16%) |
Feb 05, 2016 | 12.38 | 12.50 | 12.30 | 12.47 | 829,288 | +0.07(+0.53%) |
Feb 04, 2016 | 12.17 | 12.44 | 12.13 | 12.40 | 615,998 | +0.24(+1.95%) |
Feb 03, 2016 | 12.16 | 12.22 | 11.91 | 12.17 | 669,736 | +0.11(+0.87%) |
Feb 02, 2016 | 12.07 | 12.19 | 11.85 | 12.06 | 1,022,945 | -0.05(-0.38%) |
Feb 01, 2016 | 12.01 | 12.20 | 11.84 | 12.11 | 1,033,508 | +0.08(+0.66%) |
Jan 29, 2016 | 11.61 | 12.05 | 11.61 | 12.03 | 1,146,896 | +0.43(+3.68%) |
Jan 28, 2016 | 11.61 | 11.72 | 11.48 | 11.60 | 493,936 | +0.10(+0.85%) |
Jan 27, 2016 | 11.48 | 11.63 | 11.37 | 11.50 | 810,401 | -0.07(-0.57%) |
Jan 26, 2016 | 11.41 | 11.66 | 11.28 | 11.57 | 956,755 | +0.18(+1.61%) |
Jan 25, 2016 | 11.51 | 11.74 | 11.33 | 11.39 | 746,279 | -0.11(-0.97%) |
Jan 22, 2016 | 11.83 | 11.88 | 11.37 | 11.50 | 986,358 | -0.16(-1.35%) |
Jan 21, 2016 | 11.58 | 11.84 | 11.31 | 11.65 | 1,375,283 | +0.14(+1.25%) |
Jan 20, 2016 | 11.08 | 11.61 | 10.69 | 11.51 | 1,847,672 | +0.22(+1.97%) |
Jan 19, 2016 | 11.84 | 11.88 | 11.18 | 11.29 | 2,235,909 | -0.67(-5.58%) |
Jan 15, 2016 | 12.02 | 11.95 | 11.95 | 11.95 | 956,333 | -0.27(-2.19%) |
Jan 14, 2016 | 12.52 | 12.57 | 12.09 | 12.22 | 1,245,262 | -0.26(-2.04%) |
Jan 13, 2016 | 12.69 | 12.69 | 12.37 | 12.48 | 1,389,482 | -0.17(-1.34%) |
Jan 12, 2016 | 12.75 | 12.92 | 12.51 | 12.65 | 1,411,537 | +0.01(+0.10%) |
Jan 11, 2016 | 12.54 | 12.68 | 12.50 | 12.63 | 744,623 | +0.10(+0.78%) |
Jan 08, 2016 | 12.80 | 12.92 | 12.48 | 12.54 | 1,671,994 | -0.29(-2.29%) |
Jan 07, 2016 | 12.78 | 13.03 | 12.77 | 12.83 | 1,224,066 | -0.30(-2.29%) |
Jan 06, 2016 | 12.88 | 13.14 | 12.83 | 13.13 | 1,122,527 | +0.12(+0.95%) |
Jan 05, 2016 | 12.84 | 13.08 | 12.81 | 13.01 | 1,130,064 | +0.08(+0.66%) |
Jan 04, 2016 | 12.88 | 12.99 | 12.69 | 12.92 | 1,222,684 | -0.14(-1.05%) |
Dec 31, 2015 | 13.43 | 13.06 | 13.06 | 13.06 | 1,177,448 | -0.36(-2.68%) |
Dec 30, 2015 | 13.39 | 13.49 | 13.35 | 13.42 | 804,833 | +0.01(+0.05%) |
Dec 29, 2015 | 13.31 | 13.42 | 13.24 | 13.41 | 901,711 | +0.15(+1.13%) |
Dec 28, 2015 | 12.99 | 13.27 | 12.93 | 13.26 | 967,965 | +0.29(+2.21%) |
Dec 24, 2015 | 13.15 | 12.98 | 12.98 | 12.98 | 958,690 | -0.16(-1.24%) |
Dec 23, 2015 | 13.05 | 13.16 | 12.90 | 13.14 | 870,985 | +0.20(+1.56%) |
Dec 22, 2015 | 13.15 | 13.18 | 12.91 | 12.94 | 1,631,495 | -0.10(-0.80%) |
Dec 21, 2015 | 13.45 | 13.45 | 13.01 | 13.04 | 1,981,602 | -0.36(-2.67%) |
Dec 18, 2015 | 13.41 | 13.65 | 13.31 | 13.40 | 13,894,584 | -0.06(-0.44%) |
Dec 17, 2015 | 13.35 | 13.50 | 13.30 | 13.46 | 2,348,127 | +0.11(+0.83%) |
Dec 16, 2015 | 13.33 | 13.48 | 13.20 | 13.35 | 5,617,527 | +0.01(+0.05%) |
Dec 15, 2015 | 13.11 | 13.34 | 13.05 | 13.34 | 4,861,680 | +0.24(+1.84%) |
Dec 14, 2015 | 12.57 | 13.21 | 12.50 | 13.10 | 5,689,828 | +0.61(+4.90%) |
Dec 11, 2015 | 12.55 | 12.64 | 12.38 | 12.49 | 1,802,254 | -0.10(-0.83%) |
Dec 10, 2015 | 12.49 | 12.68 | 12.47 | 12.59 | 1,642,261 | +0.10(+0.78%) |
Dec 09, 2015 | 12.57 | 12.62 | 12.46 | 12.49 | 2,021,659 | -0.12(-0.98%) |
Dec 08, 2015 | 12.68 | 12.71 | 12.55 | 12.62 | 1,940,725 | -0.07(-0.56%) |
Dec 07, 2015 | 13.11 | 13.11 | 12.66 | 12.69 | 2,884,473 | -0.47(-3.61%) |
Dec 04, 2015 | 12.44 | 13.18 | 12.41 | 13.17 | 6,295,442 | +0.77(+6.25%) |
Dec 03, 2015 | 12.61 | 12.63 | 12.30 | 12.39 | 2,581,438 | -0.20(-1.60%) |
Dec 02, 2015 | 12.79 | 12.80 | 12.44 | 12.59 | 2,538,175 | -0.15(-1.17%) |
Dec 01, 2015 | 12.71 | 12.82 | 12.68 | 12.74 | 2,421,632 | +0.05(+0.41%) |
Nov 30, 2015 | 12.68 | 12.85 | 12.59 | 12.69 | 21,604,444 | +0.05(+0.41%) |
Nov 27, 2015 | 12.65 | 12.76 | 12.61 | 12.64 | 942,021 | +0.02(+0.15%) |
Nov 25, 2015 | 12.92 | 12.62 | 12.62 | 12.62 | 1,430,891 | -0.03(-0.21%) |
Nov 24, 2015 | 12.60 | 12.69 | 12.55 | 12.64 | 1,269,328 | -0.01(-0.10%) |
Nov 23, 2015 | 12.54 | 12.70 | 12.44 | 12.66 | 1,368,347 | +0.17(+1.35%) |
Nov 20, 2015 | 12.68 | 12.77 | 12.43 | 12.49 | 1,974,151 | -0.14(-1.13%) |
Nov 19, 2015 | 12.62 | 12.68 | 12.60 | 12.63 | 1,565,822 | -0.03(-0.20%) |
Nov 18, 2015 | 12.66 | 12.75 | 12.63 | 12.66 | 2,260,602 | -0.03(-0.20%) |
Nov 17, 2015 | 12.90 | 12.94 | 12.68 | 12.68 | 2,777,518 | -0.16(-1.26%) |
Nov 16, 2015 | 12.65 | 12.88 | 12.65 | 12.85 | 2,314,977 | +0.12(+0.97%) |
Nov 13, 2015 | 12.76 | 13.05 | 12.69 | 12.72 | 3,332,314 | +0.01(+0.05%) |
Nov 12, 2015 | 12.94 | 12.98 | 12.69 | 12.72 | 1,826,956 | -0.23(-1.80%) |
Nov 11, 2015 | 13.16 | 13.19 | 12.86 | 12.95 | 2,749,238 | -0.31(-2.34%) |
Nov 10, 2015 | 13.21 | 13.26 | 13.06 | 13.26 | 2,132,495 | +0.00(+0.00%) |
Nov 09, 2015 | 13.07 | 13.27 | 13.03 | 13.26 | 3,597,300 | +0.08(+0.64%) |
Nov 06, 2015 | 12.83 | 13.18 | 12.70 | 13.18 | 4,474,309 | +0.28(+2.16%) |
Nov 05, 2015 | 12.90 | 12.90 | 12.77 | 12.90 | 1,933,252 | +0.02(+0.15%) |
Nov 04, 2015 | 12.92 | 12.92 | 12.82 | 12.88 | 1,505,342 | -0.06(-0.45%) |
Nov 03, 2015 | 12.92 | 12.94 | 12.88 | 12.94 | 1,654,550 | -0.01(-0.05%) |
Nov 02, 2015 | 12.81 | 12.94 | 12.75 | 12.94 | 2,127,718 | +0.17(+1.37%) |
Oct 30, 2015 | 12.83 | 12.87 | 12.76 | 12.77 | 1,064,406 | -0.10(-0.76%) |
Oct 29, 2015 | 12.72 | 12.88 | 12.72 | 12.86 | 1,612,002 | +0.02(+0.15%) |
Oct 28, 2015 | 12.55 | 12.85 | 12.53 | 12.85 | 2,021,929 | +0.32(+2.53%) |
Oct 27, 2015 | 12.53 | 12.62 | 12.42 | 12.53 | 1,379,144 | +0.01(+0.10%) |
Oct 26, 2015 | 12.54 | 12.62 | 12.35 | 12.52 | 1,652,331 | +0.09(+0.73%) |
Oct 23, 2015 | 12.68 | 12.69 | 12.26 | 12.43 | 1,916,613 | -0.26(-2.08%) |
Oct 22, 2015 | 12.54 | 12.69 | 12.52 | 12.69 | 2,413,649 | +0.13(+1.03%) |
Oct 21, 2015 | 12.54 | 12.56 | 12.43 | 12.56 | 1,550,903 | +0.01(+0.10%) |
Oct 20, 2015 | 12.32 | 12.55 | 12.27 | 12.55 | 1,528,742 | +0.06(+0.52%) |
Oct 19, 2015 | 12.14 | 12.49 | 12.12 | 12.48 | 1,959,026 | +0.26(+2.11%) |
Oct 16, 2015 | 12.20 | 12.24 | 12.12 | 12.23 | 1,467,876 | +0.02(+0.16%) |
Oct 15, 2015 | 12.09 | 12.21 | 12.01 | 12.21 | 1,089,011 | +0.08(+0.64%) |
Oct 14, 2015 | 12.12 | 12.21 | 12.10 | 12.13 | 1,252,886 | -0.01(-0.05%) |
Oct 13, 2015 | 12.12 | 12.18 | 12.07 | 12.14 | 1,135,099 | -0.04(-0.32%) |
Oct 12, 2015 | 12.15 | 12.23 | 12.09 | 12.17 | 828,828 | -0.01(-0.11%) |
Oct 09, 2015 | 12.19 | 12.23 | 12.05 | 12.19 | 1,072,081 | -0.01(-0.05%) |
Oct 08, 2015 | 12.19 | 12.23 | 12.13 | 12.19 | 1,096,012 | -0.04(-0.32%) |
Oct 07, 2015 | 12.12 | 12.23 | 12.05 | 12.23 | 1,561,951 | +0.10(+0.85%) |
Oct 06, 2015 | 12.11 | 12.16 | 12.01 | 12.13 | 919,972 | -0.05(-0.37%) |
Oct 05, 2015 | 12.05 | 12.19 | 12.01 | 12.17 | 2,197,320 | +0.17(+1.45%) |
Oct 02, 2015 | 11.94 | 12.01 | 11.73 | 12.00 | 706,025 | -0.04(-0.32%) |
Oct 01, 2015 | 11.94 | 12.05 | 11.79 | 12.04 | 1,372,405 | +0.08(+0.65%) |
Sep 30, 2015 | 11.87 | 12.05 | 11.70 | 11.96 | 2,267,303 | +0.19(+1.59%) |
Sep 29, 2015 | 11.94 | 12.08 | 11.75 | 11.77 | 2,165,780 | -0.20(-1.67%) |
Sep 28, 2015 | 11.95 | 12.08 | 11.85 | 11.97 | 2,510,279 | -0.12(-1.01%) |
Sep 25, 2015 | 12.02 | 12.10 | 11.76 | 12.10 | 1,587,920 | +0.18(+1.51%) |
Sep 24, 2015 | 12.06 | 12.14 | 11.76 | 11.92 | 1,266,995 | -0.19(-1.54%) |
Sep 23, 2015 | 11.95 | 12.14 | 11.87 | 12.10 | 1,888,550 | +0.24(+2.00%) |
Sep 22, 2015 | 12.03 | 12.05 | 11.76 | 11.87 | 2,207,855 | -0.28(-2.27%) |
Sep 21, 2015 | 12.18 | 12.22 | 11.96 | 12.14 | 2,711,978 | +0.03(+0.21%) |
Sep 18, 2015 | 12.64 | 12.65 | 12.06 | 12.12 | 30,846,384 | -0.55(-4.35%) |
Sep 17, 2015 | 12.33 | 12.71 | 12.33 | 12.67 | 5,278,174 | +0.26(+2.12%) |
Sep 16, 2015 | 12.35 | 12.43 | 12.16 | 12.40 | 2,902,445 | +0.09(+0.73%) |
Sep 15, 2015 | 12.40 | 12.44 | 12.15 | 12.31 | 3,066,508 | -0.10(-0.83%) |
Sep 14, 2015 | 12.26 | 12.46 | 12.26 | 12.42 | 2,739,687 | +0.08(+0.68%) |
Sep 11, 2015 | 12.15 | 12.33 | 12.10 | 12.33 | 4,065,638 | +0.17(+1.37%) |
Sep 10, 2015 | 12.01 | 12.17 | 12.01 | 12.17 | 3,981,699 | +0.08(+0.69%) |
Sep 09, 2015 | 12.10 | 12.15 | 12.01 | 12.08 | 2,477,336 | -0.07(-0.58%) |
Sep 08, 2015 | 11.53 | 12.16 | 11.53 | 12.15 | 5,843,791 | +0.65(+5.68%) |
Sep 04, 2015 | 11.38 | 11.50 | 11.50 | 11.50 | 1,989,354 | +0.03(+0.22%) |
Sep 03, 2015 | 11.38 | 11.53 | 11.36 | 11.48 | 1,518,928 | +0.01(+0.11%) |
Sep 02, 2015 | 11.23 | 11.48 | 11.21 | 11.46 | 865,456 | +0.31(+2.76%) |
Sep 01, 2015 | 11.31 | 11.31 | 11.06 | 11.15 | 1,758,377 | -0.19(-1.69%) |
Aug 31, 2015 | 11.39 | 11.39 | 11.15 | 11.35 | 1,497,514 | -0.05(-0.45%) |
Aug 28, 2015 | 11.21 | 11.49 | 11.21 | 11.40 | 1,756,022 | +0.22(+2.01%) |
Aug 27, 2015 | 10.82 | 11.19 | 10.65 | 11.17 | 1,034,128 | +0.37(+3.44%) |
Aug 26, 2015 | 10.55 | 10.83 | 10.36 | 10.80 | 942,248 | +0.37(+3.54%) |
Aug 25, 2015 | 10.73 | 10.88 | 10.43 | 10.43 | 875,897 | -0.15(-1.38%) |
Aug 24, 2015 | 10.65 | 10.83 | 8.802 | 10.58 | 1,435,399 | -0.45(-4.10%) |
Aug 21, 2015 | 11.30 | 11.39 | 10.98 | 11.03 | 966,905 | -0.32(-2.81%) |
Aug 20, 2015 | 11.39 | 11.46 | 11.34 | 11.35 | 1,227,603 | -0.06(-0.56%) |
Aug 19, 2015 | 11.48 | 11.48 | 11.34 | 11.41 | 864,533 | -0.03(-0.28%) |
Aug 18, 2015 | 11.47 | 11.56 | 11.40 | 11.45 | 809,366 | -0.08(-0.72%) |
Aug 17, 2015 | 11.37 | 11.59 | 11.36 | 11.53 | 1,070,032 | +0.08(+0.72%) |
Aug 14, 2015 | 11.27 | 11.46 | 11.21 | 11.45 | 1,226,366 | +0.11(+1.01%) |
Aug 13, 2015 | 11.32 | 11.39 | 11.25 | 11.33 | 846,762 | -0.10(-0.84%) |
Aug 12, 2015 | 11.36 | 11.62 | 11.18 | 11.43 | 2,108,310 | -0.02(-0.17%) |
Aug 11, 2015 | 11.36 | 11.50 | 11.16 | 11.45 | 818,538 | +0.01(+0.11%) |
Aug 10, 2015 | 11.50 | 11.57 | 11.36 | 11.43 | 699,367 | -0.09(-0.77%) |
Aug 07, 2015 | 11.34 | 11.57 | 11.34 | 11.52 | 603,660 | +0.11(+0.95%) |
Aug 06, 2015 | 11.46 | 11.57 | 11.32 | 11.41 | 1,278,995 | -0.11(-0.94%) |
Aug 05, 2015 | 11.55 | 11.62 | 11.48 | 11.52 | 761,665 | +0.04(+0.39%) |
Aug 04, 2015 | 11.53 | 11.62 | 11.47 | 11.48 | 536,460 | -0.10(-0.83%) |
Aug 03, 2015 | 11.59 | 11.62 | 11.52 | 11.57 | 484,898 | +0.02(+0.17%) |
Jul 31, 2015 | 11.53 | 11.62 | 11.46 | 11.55 | 496,397 | +0.08(+0.67%) |
Jul 30, 2015 | 11.37 | 11.56 | 11.26 | 11.48 | 1,570,592 | +0.03(+0.28%) |
Jul 29, 2015 | 11.17 | 11.55 | 11.17 | 11.45 | 1,031,174 | +0.10(+0.90%) |
Jul 28, 2015 | 11.08 | 11.36 | 11.01 | 11.34 | 1,160,166 | +0.22(+1.94%) |
Jul 27, 2015 | 11.05 | 11.24 | 11.02 | 11.13 | 1,034,901 | +0.01(+0.11%) |
Jul 24, 2015 | 11.33 | 11.38 | 10.98 | 11.12 | 931,853 | -0.18(-1.57%) |
Jul 23, 2015 | 11.58 | 11.61 | 11.23 | 11.29 | 1,112,693 | -0.25(-2.19%) |
Jul 22, 2015 | 11.60 | 11.65 | 11.47 | 11.55 | 610,807 | -0.06(-0.55%) |
Jul 21, 2015 | 11.74 | 11.81 | 11.41 | 11.61 | 1,166,838 | -0.19(-1.61%) |
Jul 20, 2015 | 11.98 | 11.98 | 11.79 | 11.80 | 590,100 | -0.19(-1.58%) |
Jul 17, 2015 | 11.97 | 12.00 | 11.90 | 11.99 | 809,884 | -0.01(-0.11%) |
Jul 16, 2015 | 11.95 | 12.03 | 11.95 | 12.00 | 1,233,768 | +0.00(+0.00%) |
Jul 15, 2015 | 11.95 | 12.02 | 11.89 | 12.00 | 806,007 | +0.00(+0.00%) |
Jul 14, 2015 | 11.91 | 12.03 | 11.85 | 12.00 | 731,203 | +0.12(+1.01%) |
Jul 13, 2015 | 11.96 | 12.00 | 11.81 | 11.88 | 538,280 | -0.14(-1.16%) |
Jul 10, 2015 | 11.81 | 12.03 | 11.77 | 12.02 | 1,106,341 | +0.19(+1.61%) |
Jul 09, 2015 | 11.86 | 11.86 | 11.70 | 11.83 | 558,798 | +0.05(+0.43%) |
Jul 08, 2015 | 11.81 | 11.89 | 11.69 | 11.78 | 667,831 | -0.02(-0.16%) |
Jul 07, 2015 | 11.86 | 12.01 | 11.78 | 11.80 | 708,104 | -0.11(-0.90%) |
Jul 06, 2015 | 11.87 | 11.96 | 11.81 | 11.91 | 666,998 | -0.01(-0.11%) |
Jul 02, 2015 | 11.97 | 11.92 | 11.92 | 11.92 | 539,173 | -0.05(-0.42%) |
Jul 01, 2015 | 11.95 | 12.00 | 11.90 | 11.97 | 1,029,660 | +0.02(+0.16%) |
Jun 30, 2015 | 12.10 | 12.14 | 11.94 | 11.95 | 777,992 | +0.01(+0.05%) |
Jun 29, 2015 | 12.05 | 12.14 | 11.95 | 11.95 | 1,141,415 | -0.19(-1.57%) |
Jun 26, 2015 | 12.06 | 12.32 | 12.00 | 12.14 | 13,878,327 | +0.13(+1.11%) |
Jun 25, 2015 | 12.03 | 12.12 | 11.98 | 12.00 | 1,885,515 | -0.03(-0.26%) |
Jun 24, 2015 | 11.87 | 12.19 | 11.79 | 12.03 | 1,172,561 | +0.15(+1.28%) |
Jun 23, 2015 | 11.69 | 12.03 | 11.64 | 11.88 | 1,534,908 | +0.04(+0.37%) |
Jun 22, 2015 | 11.94 | 12.03 | 11.84 | 11.84 | 1,021,834 | -0.10(-0.85%) |
Jun 19, 2015 | 12.08 | 12.10 | 11.93 | 11.94 | 695,565 | -0.16(-1.31%) |
Jun 18, 2015 | 12.03 | 12.16 | 12.00 | 12.10 | 1,575,593 | +0.04(+0.37%) |
Jun 17, 2015 | 11.92 | 12.06 | 11.91 | 12.05 | 2,305,578 | +0.09(+0.74%) |
Jun 16, 2015 | 11.90 | 12.00 | 11.79 | 11.96 | 1,975,268 | +0.06(+0.48%) |
Jun 15, 2015 | 11.83 | 11.94 | 11.77 | 11.91 | 1,225,729 | +0.06(+0.48%) |
Jun 12, 2015 | 11.89 | 11.95 | 11.82 | 11.85 | 1,439,226 | -0.09(-0.80%) |
Jun 11, 2015 | 11.95 | 11.97 | 11.93 | 11.95 | 1,359,081 | +0.00(+0.00%) |
Jun 10, 2015 | 11.97 | 12.00 | 11.94 | 11.95 | 1,723,740 | -0.03(-0.21%) |
Jun 09, 2015 | 11.97 | 11.99 | 11.92 | 11.97 | 1,514,644 | +0.02(+0.16%) |
Jun 08, 2015 | 11.84 | 11.97 | 11.80 | 11.95 | 1,242,908 | +0.01(+0.05%) |
Jun 05, 2015 | 11.96 | 11.97 | 11.80 | 11.95 | 1,123,994 | -0.03(-0.26%) |
Jun 04, 2015 | 11.98 | 11.99 | 11.86 | 11.98 | 1,465,103 | -0.01(-0.11%) |
Jun 03, 2015 | 11.84 | 12.00 | 11.72 | 11.99 | 1,839,338 | +0.16(+1.39%) |
Jun 02, 2015 | 11.61 | 11.84 | 11.61 | 11.83 | 1,455,743 | +0.12(+1.03%) |
Jun 01, 2015 | 11.61 | 11.72 | 11.61 | 11.70 | 1,601,687 | +0.02(+0.16%) |
May 29, 2015 | 11.61 | 11.72 | 11.47 | 11.69 | 892,818 | -0.04(-0.38%) |
May 28, 2015 | 11.67 | 11.84 | 11.60 | 11.73 | 1,499,551 | -0.08(-0.70%) |
May 27, 2015 | 11.53 | 11.84 | 11.40 | 11.81 | 1,030,568 | +0.26(+2.25%) |
May 26, 2015 | 11.56 | 11.69 | 11.47 | 11.55 | 1,075,898 | +0.02(+0.16%) |
May 22, 2015 | 11.56 | 11.53 | 11.53 | 11.53 | 846,573 | -0.03(-0.22%) |
May 21, 2015 | 11.78 | 11.82 | 11.42 | 11.56 | 1,252,015 | -0.23(-1.93%) |
May 20, 2015 | 11.84 | 11.93 | 11.63 | 11.79 | 1,133,052 | -0.12(-1.01%) |
May 19, 2015 | 11.35 | 12.13 | 11.35 | 11.91 | 3,124,105 | +0.51(+4.44%) |