Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.26 | 12.31 | 12.15 | 12.25 | 7,667,439 | -0.02(-0.19%) |
Apr 28, 2016 | 12.38 | 12.45 | 12.21 | 12.27 | 5,510,069 | -0.22(-1.77%) |
Apr 27, 2016 | 12.63 | 12.75 | 12.41 | 12.49 | 6,478,400 | -0.13(-1.06%) |
Apr 26, 2016 | 12.53 | 12.63 | 12.49 | 12.63 | 6,896,761 | +0.09(+0.69%) |
Apr 25, 2016 | 12.63 | 12.63 | 12.41 | 12.54 | 4,011,576 | -0.04(-0.31%) |
Apr 22, 2016 | 12.25 | 12.61 | 12.23 | 12.58 | 7,637,201 | +0.17(+1.39%) |
Apr 21, 2016 | 13.02 | 13.04 | 12.35 | 12.41 | 8,397,674 | -0.48(-3.70%) |
Apr 20, 2016 | 12.81 | 12.90 | 12.71 | 12.89 | 3,754,647 | +0.10(+0.80%) |
Apr 19, 2016 | 12.68 | 12.79 | 12.65 | 12.78 | 3,896,642 | +0.13(+0.99%) |
Apr 18, 2016 | 12.53 | 12.67 | 12.47 | 12.66 | 2,977,490 | +0.09(+0.75%) |
Apr 15, 2016 | 12.64 | 12.68 | 12.52 | 12.57 | 3,696,283 | -0.05(-0.37%) |
Apr 14, 2016 | 12.51 | 12.76 | 12.49 | 12.61 | 4,389,573 | +0.08(+0.62%) |
Apr 13, 2016 | 12.32 | 12.55 | 12.32 | 12.53 | 4,445,651 | +0.30(+2.43%) |
Apr 12, 2016 | 12.17 | 12.26 | 12.02 | 12.24 | 3,434,790 | +0.15(+1.23%) |
Apr 11, 2016 | 12.08 | 12.25 | 12.06 | 12.09 | 4,057,350 | +0.07(+0.55%) |
Apr 08, 2016 | 12.09 | 12.20 | 11.99 | 12.02 | 5,549,166 | +0.05(+0.42%) |
Apr 07, 2016 | 12.22 | 12.26 | 11.92 | 11.97 | 5,289,482 | -0.32(-2.61%) |
Apr 06, 2016 | 12.24 | 12.29 | 12.12 | 12.29 | 4,127,378 | +0.06(+0.51%) |
Apr 05, 2016 | 12.13 | 12.40 | 12.13 | 12.23 | 5,151,546 | -0.32(-2.55%) |
Apr 04, 2016 | 12.62 | 12.62 | 12.48 | 12.55 | 3,489,957 | -0.06(-0.50%) |
Apr 01, 2016 | 12.38 | 12.61 | 12.33 | 12.61 | 5,719,065 | +0.16(+1.26%) |
Mar 31, 2016 | 12.58 | 12.60 | 12.39 | 12.46 | 5,604,196 | -0.13(-0.99%) |
Mar 30, 2016 | 12.49 | 12.68 | 12.43 | 12.58 | 5,307,624 | +0.13(+1.07%) |
Mar 29, 2016 | 12.36 | 12.48 | 12.25 | 12.45 | 4,661,536 | +0.05(+0.44%) |
Mar 28, 2016 | 12.47 | 12.50 | 12.35 | 12.39 | 5,567,981 | -0.01(-0.06%) |
Mar 24, 2016 | 12.43 | 12.40 | 12.40 | 12.40 | 6,112,734 | -0.08(-0.63%) |
Mar 23, 2016 | 12.62 | 12.64 | 12.48 | 12.48 | 4,564,658 | -0.16(-1.30%) |
Mar 22, 2016 | 12.52 | 12.72 | 12.50 | 12.64 | 4,340,193 | +0.03(+0.25%) |
Mar 21, 2016 | 12.37 | 12.61 | 12.37 | 12.61 | 3,669,578 | +0.09(+0.69%) |
Mar 18, 2016 | 12.50 | 12.69 | 12.33 | 12.53 | 8,047,862 | +0.06(+0.50%) |
Mar 17, 2016 | 12.39 | 12.50 | 12.19 | 12.46 | 4,187,770 | +0.08(+0.63%) |
Mar 16, 2016 | 12.35 | 12.53 | 12.25 | 12.39 | 5,118,659 | -0.03(-0.25%) |
Mar 15, 2016 | 12.32 | 12.45 | 12.30 | 12.42 | 4,309,644 | -0.02(-0.13%) |
Mar 14, 2016 | 12.41 | 12.50 | 12.28 | 12.43 | 4,201,917 | -0.03(-0.25%) |
Mar 11, 2016 | 12.39 | 12.47 | 12.26 | 12.46 | 4,263,386 | +0.17(+1.40%) |
Mar 10, 2016 | 12.17 | 12.35 | 12.06 | 12.29 | 6,942,971 | +0.24(+2.01%) |
Mar 09, 2016 | 11.60 | 12.18 | 11.60 | 12.05 | 3,821,181 | -0.05(-0.45%) |
Mar 08, 2016 | 12.16 | 12.25 | 12.08 | 12.10 | 4,991,548 | -0.12(-0.96%) |
Mar 07, 2016 | 12.11 | 12.27 | 12.07 | 12.22 | 3,749,851 | +0.02(+0.13%) |
Mar 04, 2016 | 12.14 | 12.28 | 12.10 | 12.21 | 3,541,338 | +0.06(+0.52%) |
Mar 03, 2016 | 11.92 | 12.14 | 11.88 | 12.14 | 4,507,511 | +0.19(+1.57%) |
Mar 02, 2016 | 11.79 | 11.96 | 11.73 | 11.96 | 3,383,221 | +0.13(+1.06%) |
Mar 01, 2016 | 11.49 | 11.83 | 11.48 | 11.83 | 4,506,960 | +0.41(+3.56%) |
Feb 29, 2016 | 11.64 | 11.66 | 11.42 | 11.42 | 4,968,548 | -0.23(-2.01%) |
Feb 26, 2016 | 11.67 | 11.72 | 11.53 | 11.66 | 4,769,408 | +0.10(+0.88%) |
Feb 25, 2016 | 11.45 | 11.57 | 11.35 | 11.56 | 2,777,783 | +0.17(+1.51%) |
Feb 24, 2016 | 11.31 | 11.40 | 11.13 | 11.39 | 6,268,073 | -0.11(-0.95%) |
Feb 23, 2016 | 11.60 | 11.63 | 11.39 | 11.49 | 5,143,660 | -0.13(-1.08%) |
Feb 22, 2016 | 11.59 | 11.67 | 11.54 | 11.62 | 2,866,873 | +0.15(+1.29%) |
Feb 19, 2016 | 11.33 | 11.53 | 11.21 | 11.47 | 4,815,230 | +0.13(+1.17%) |
Feb 18, 2016 | 11.51 | 11.52 | 11.26 | 11.34 | 5,211,559 | -0.14(-1.23%) |
Feb 17, 2016 | 11.56 | 11.69 | 11.39 | 11.48 | 6,161,537 | -0.12(-1.01%) |
Feb 16, 2016 | 11.32 | 11.71 | 11.22 | 11.60 | 6,335,091 | +0.37(+3.27%) |
Feb 12, 2016 | 11.01 | 11.23 | 11.23 | 11.23 | 5,873,586 | +0.40(+3.68%) |
Feb 11, 2016 | 10.86 | 11.22 | 10.72 | 10.83 | 4,726,902 | -0.27(-2.46%) |
Feb 10, 2016 | 11.42 | 11.53 | 11.06 | 11.10 | 6,847,164 | -0.27(-2.34%) |
Feb 09, 2016 | 11.06 | 11.51 | 11.06 | 11.37 | 11,359,025 | +0.14(+1.25%) |
Feb 08, 2016 | 10.97 | 11.30 | 10.90 | 11.23 | 8,870,049 | +0.09(+0.77%) |
Feb 05, 2016 | 11.24 | 11.35 | 11.13 | 11.14 | 7,503,689 | -0.06(-0.56%) |
Feb 04, 2016 | 11.00 | 11.36 | 11.00 | 11.21 | 5,551,888 | +0.13(+1.13%) |
Feb 03, 2016 | 11.07 | 11.13 | 10.78 | 11.08 | 8,557,159 | +0.08(+0.71%) |
Feb 02, 2016 | 11.09 | 11.19 | 10.95 | 11.00 | 4,838,289 | -0.20(-1.78%) |
Feb 01, 2016 | 11.23 | 11.30 | 11.02 | 11.20 | 4,965,171 | -0.04(-0.31%) |
Jan 29, 2016 | 10.98 | 11.24 | 10.95 | 11.24 | 5,864,678 | +0.26(+2.35%) |
Jan 28, 2016 | 10.96 | 11.13 | 10.93 | 10.98 | 4,425,225 | +0.06(+0.56%) |
Jan 27, 2016 | 10.89 | 11.19 | 10.83 | 10.92 | 5,689,254 | +0.02(+0.14%) |
Jan 26, 2016 | 10.54 | 10.94 | 10.54 | 10.90 | 8,442,633 | +0.36(+3.45%) |
Jan 25, 2016 | 10.74 | 10.74 | 10.52 | 10.54 | 9,452,848 | -0.23(-2.15%) |
Jan 22, 2016 | 11.09 | 11.19 | 10.65 | 10.77 | 11,991,060 | -0.30(-2.72%) |
Jan 21, 2016 | 11.21 | 11.34 | 11.00 | 11.07 | 7,956,191 | -0.09(-0.76%) |
Jan 20, 2016 | 11.00 | 11.30 | 10.80 | 11.16 | 8,865,260 | -0.02(-0.14%) |
Jan 19, 2016 | 11.34 | 11.35 | 11.09 | 11.17 | 5,520,340 | -0.02(-0.14%) |
Jan 15, 2016 | 11.14 | 11.19 | 11.19 | 11.19 | 8,894,070 | -0.26(-2.23%) |
Jan 14, 2016 | 11.26 | 11.61 | 11.13 | 11.44 | 9,344,784 | +0.25(+2.21%) |
Jan 13, 2016 | 11.68 | 11.72 | 11.18 | 11.20 | 8,578,437 | -0.41(-3.53%) |
Jan 12, 2016 | 11.71 | 11.72 | 11.44 | 11.61 | 6,002,583 | +0.02(+0.20%) |
Jan 11, 2016 | 11.62 | 11.68 | 11.46 | 11.58 | 6,618,601 | +0.03(+0.27%) |
Jan 08, 2016 | 11.88 | 11.89 | 11.53 | 11.55 | 5,291,631 | -0.23(-1.97%) |
Jan 07, 2016 | 11.83 | 11.96 | 11.74 | 11.78 | 4,896,668 | -0.28(-2.31%) |
Jan 06, 2016 | 12.02 | 12.13 | 11.97 | 12.06 | 4,665,309 | -0.12(-0.95%) |
Jan 05, 2016 | 12.21 | 12.27 | 12.08 | 12.18 | 4,608,940 | -0.01(-0.06%) |
Jan 04, 2016 | 12.25 | 12.32 | 12.08 | 12.19 | 5,835,272 | -0.29(-2.35%) |
Dec 31, 2015 | 12.56 | 12.48 | 12.48 | 12.48 | 2,683,026 | -0.15(-1.22%) |
Dec 30, 2015 | 12.76 | 12.78 | 12.62 | 12.63 | 2,158,567 | -0.13(-1.03%) |
Dec 29, 2015 | 12.68 | 12.80 | 12.64 | 12.76 | 3,175,660 | +0.14(+1.10%) |
Dec 28, 2015 | 12.56 | 12.64 | 12.46 | 12.63 | 2,530,556 | -0.01(-0.06%) |
Dec 24, 2015 | 12.59 | 12.63 | 12.63 | 12.63 | 949,820 | +0.02(+0.18%) |
Dec 23, 2015 | 12.56 | 12.63 | 12.53 | 12.61 | 2,924,723 | +0.11(+0.87%) |
Dec 22, 2015 | 12.44 | 12.53 | 12.24 | 12.50 | 5,142,181 | +0.12(+1.00%) |
Dec 21, 2015 | 12.36 | 12.42 | 12.25 | 12.38 | 4,191,331 | +0.09(+0.75%) |
Dec 18, 2015 | 12.58 | 12.80 | 12.25 | 12.29 | 21,501,742 | -0.28(-2.21%) |
Dec 17, 2015 | 12.80 | 12.81 | 12.53 | 12.56 | 4,455,597 | -0.21(-1.63%) |
Dec 16, 2015 | 12.70 | 12.82 | 12.56 | 12.77 | 5,058,140 | +0.16(+1.29%) |
Dec 15, 2015 | 12.46 | 12.70 | 12.44 | 12.61 | 5,569,726 | +0.25(+2.06%) |
Dec 14, 2015 | 12.42 | 12.44 | 12.24 | 12.36 | 5,973,774 | +0.00(+0.00%) |
Dec 11, 2015 | 12.39 | 12.46 | 12.27 | 12.36 | 4,472,722 | -0.19(-1.48%) |
Dec 10, 2015 | 12.47 | 12.66 | 12.44 | 12.54 | 4,304,503 | +0.04(+0.31%) |
Dec 09, 2015 | 12.52 | 12.75 | 12.43 | 12.50 | 5,462,324 | -0.05(-0.37%) |
Dec 08, 2015 | 12.64 | 12.80 | 12.49 | 12.55 | 6,338,044 | -0.19(-1.52%) |
Dec 07, 2015 | 12.94 | 12.97 | 12.68 | 12.74 | 5,877,341 | -0.25(-1.96%) |
Dec 04, 2015 | 12.75 | 13.08 | 12.71 | 13.00 | 6,454,567 | +0.27(+2.12%) |
Dec 03, 2015 | 12.89 | 12.93 | 12.70 | 12.73 | 7,257,962 | -0.14(-1.08%) |
Dec 02, 2015 | 13.03 | 13.07 | 12.85 | 12.87 | 5,069,331 | -0.15(-1.19%) |
Dec 01, 2015 | 13.02 | 13.07 | 12.86 | 13.02 | 6,862,603 | +0.08(+0.60%) |
Nov 30, 2015 | 12.93 | 12.96 | 12.81 | 12.94 | 4,262,048 | +0.04(+0.30%) |
Nov 27, 2015 | 12.87 | 12.92 | 12.79 | 12.90 | 1,948,358 | +0.02(+0.12%) |
Nov 25, 2015 | 12.87 | 12.89 | 12.89 | 12.89 | 2,288,681 | +0.03(+0.24%) |
Nov 24, 2015 | 12.73 | 12.89 | 12.66 | 12.86 | 3,868,352 | +0.05(+0.36%) |
Nov 23, 2015 | 12.82 | 12.90 | 12.80 | 12.81 | 2,482,170 | -0.02(-0.12%) |
Nov 20, 2015 | 12.71 | 12.87 | 12.70 | 12.83 | 4,585,387 | +0.13(+1.04%) |
Nov 19, 2015 | 12.86 | 12.86 | 12.64 | 12.70 | 5,057,670 | -0.15(-1.14%) |
Nov 18, 2015 | 12.82 | 12.86 | 12.58 | 12.84 | 7,110,016 | +0.05(+0.36%) |
Nov 17, 2015 | 12.80 | 12.92 | 12.70 | 12.80 | 4,698,871 | +0.02(+0.12%) |
Nov 16, 2015 | 12.59 | 12.78 | 12.53 | 12.78 | 4,121,299 | +0.19(+1.53%) |
Nov 13, 2015 | 12.71 | 12.84 | 12.54 | 12.59 | 4,006,123 | -0.17(-1.33%) |
Nov 12, 2015 | 12.90 | 12.98 | 12.74 | 12.76 | 4,132,486 | -0.17(-1.32%) |
Nov 11, 2015 | 13.03 | 13.06 | 12.90 | 12.93 | 3,075,725 | -0.04(-0.30%) |
Nov 10, 2015 | 12.93 | 13.04 | 12.83 | 12.97 | 5,243,547 | +0.05(+0.42%) |
Nov 09, 2015 | 12.96 | 13.03 | 12.80 | 12.91 | 4,379,440 | -0.06(-0.48%) |
Nov 06, 2015 | 12.87 | 13.04 | 12.83 | 12.97 | 4,857,657 | +0.28(+2.19%) |
Nov 05, 2015 | 12.55 | 12.75 | 12.54 | 12.70 | 3,271,298 | +0.16(+1.30%) |
Nov 04, 2015 | 12.56 | 12.59 | 12.48 | 12.53 | 2,845,496 | +0.00(+0.00%) |
Nov 03, 2015 | 12.53 | 12.62 | 12.47 | 12.53 | 2,931,411 | -0.05(-0.37%) |
Nov 02, 2015 | 12.39 | 12.59 | 12.35 | 12.58 | 4,035,046 | +0.26(+2.07%) |
Oct 30, 2015 | 12.74 | 12.74 | 12.24 | 12.32 | 8,598,048 | -0.37(-2.95%) |
Oct 29, 2015 | 12.87 | 12.90 | 12.63 | 12.70 | 8,720,703 | -0.28(-2.17%) |
Oct 28, 2015 | 12.63 | 12.98 | 12.63 | 12.98 | 5,059,584 | +0.34(+2.67%) |
Oct 27, 2015 | 12.54 | 12.73 | 12.54 | 12.64 | 6,980,256 | +0.04(+0.30%) |
Oct 26, 2015 | 12.60 | 12.64 | 12.45 | 12.60 | 4,234,964 | +0.03(+0.24%) |
Oct 23, 2015 | 12.44 | 12.58 | 12.38 | 12.57 | 4,283,143 | +0.22(+1.80%) |
Oct 22, 2015 | 12.24 | 12.44 | 12.21 | 12.35 | 4,049,697 | +0.19(+1.57%) |
Oct 21, 2015 | 12.40 | 12.43 | 12.15 | 12.16 | 4,954,904 | -0.16(-1.30%) |
Oct 20, 2015 | 12.17 | 12.37 | 12.17 | 12.32 | 3,376,895 | +0.15(+1.26%) |
Oct 19, 2015 | 12.01 | 12.26 | 11.95 | 12.17 | 5,561,534 | +0.14(+1.14%) |
Oct 16, 2015 | 11.99 | 12.11 | 11.95 | 12.03 | 7,591,276 | +0.11(+0.90%) |
Oct 15, 2015 | 11.86 | 11.94 | 11.75 | 11.92 | 6,229,080 | +0.15(+1.23%) |
Oct 14, 2015 | 12.11 | 12.12 | 11.74 | 11.78 | 5,049,938 | -0.34(-2.84%) |
Oct 13, 2015 | 12.12 | 12.23 | 12.09 | 12.12 | 4,341,132 | -0.05(-0.38%) |
Oct 12, 2015 | 12.08 | 12.18 | 12.02 | 12.17 | 2,169,568 | +0.10(+0.82%) |
Oct 09, 2015 | 12.24 | 12.28 | 12.01 | 12.07 | 3,614,343 | -0.19(-1.56%) |
Oct 08, 2015 | 12.15 | 12.28 | 12.08 | 12.26 | 2,839,809 | +0.11(+0.94%) |
Oct 07, 2015 | 12.08 | 12.17 | 11.98 | 12.15 | 3,746,956 | +0.12(+1.02%) |
Oct 06, 2015 | 11.95 | 12.10 | 11.93 | 12.02 | 3,333,146 | -0.01(-0.10%) |
Oct 05, 2015 | 11.89 | 12.07 | 11.85 | 12.03 | 3,687,071 | +0.25(+2.11%) |
Oct 02, 2015 | 11.72 | 11.79 | 11.47 | 11.79 | 5,825,905 | -0.13(-1.09%) |
Oct 01, 2015 | 11.98 | 12.05 | 11.78 | 11.92 | 5,474,899 | -0.11(-0.95%) |
Sep 30, 2015 | 11.95 | 12.03 | 11.89 | 12.03 | 4,458,036 | +0.15(+1.29%) |
Sep 29, 2015 | 11.88 | 11.92 | 11.80 | 11.88 | 5,910,793 | +0.05(+0.45%) |
Sep 28, 2015 | 11.94 | 12.06 | 11.79 | 11.82 | 4,301,183 | -0.17(-1.40%) |
Sep 25, 2015 | 12.02 | 12.08 | 11.94 | 11.99 | 3,938,724 | +0.10(+0.84%) |
Sep 24, 2015 | 11.72 | 11.89 | 11.68 | 11.89 | 5,207,888 | +0.07(+0.58%) |
Sep 23, 2015 | 11.80 | 11.92 | 11.74 | 11.82 | 3,105,832 | +0.08(+0.65%) |
Sep 22, 2015 | 11.66 | 11.87 | 11.66 | 11.75 | 4,215,015 | -0.09(-0.78%) |
Sep 21, 2015 | 11.72 | 11.90 | 11.72 | 11.84 | 3,812,549 | +0.20(+1.71%) |
Sep 18, 2015 | 11.70 | 11.82 | 11.57 | 11.64 | 8,912,345 | -0.20(-1.65%) |
Sep 17, 2015 | 12.05 | 12.17 | 11.79 | 11.84 | 4,884,635 | -0.24(-2.00%) |
Sep 16, 2015 | 12.05 | 12.12 | 11.95 | 12.08 | 3,289,809 | +0.07(+0.57%) |
Sep 15, 2015 | 11.89 | 12.06 | 11.81 | 12.01 | 2,680,730 | +0.15(+1.29%) |
Sep 14, 2015 | 11.79 | 11.89 | 11.74 | 11.86 | 3,954,229 | +0.01(+0.06%) |
Sep 11, 2015 | 11.83 | 11.87 | 11.77 | 11.85 | 3,750,905 | -0.04(-0.32%) |
Sep 10, 2015 | 11.76 | 11.99 | 11.75 | 11.89 | 4,104,001 | +0.10(+0.84%) |
Sep 09, 2015 | 11.95 | 11.97 | 11.77 | 11.79 | 3,674,501 | -0.05(-0.45%) |
Sep 08, 2015 | 11.70 | 11.87 | 11.63 | 11.84 | 3,301,807 | +0.31(+2.72%) |
Sep 04, 2015 | 11.50 | 11.53 | 11.53 | 11.53 | 2,990,680 | -0.11(-0.92%) |
Sep 03, 2015 | 11.57 | 11.69 | 11.53 | 11.63 | 2,842,671 | +0.09(+0.80%) |
Sep 02, 2015 | 11.58 | 11.58 | 11.37 | 11.54 | 5,234,520 | +0.15(+1.27%) |
Sep 01, 2015 | 11.66 | 11.70 | 11.34 | 11.40 | 5,218,363 | -0.46(-3.87%) |
Aug 31, 2015 | 11.74 | 11.90 | 11.72 | 11.86 | 3,340,218 | +0.02(+0.19%) |
Aug 28, 2015 | 11.79 | 11.92 | 11.74 | 11.83 | 4,410,907 | +0.04(+0.32%) |
Aug 27, 2015 | 11.66 | 11.85 | 11.60 | 11.79 | 6,232,580 | +0.26(+2.26%) |
Aug 26, 2015 | 11.39 | 11.56 | 11.30 | 11.53 | 7,698,374 | +0.29(+2.58%) |
Aug 25, 2015 | 11.69 | 11.70 | 11.24 | 11.24 | 10,133,002 | -0.18(-1.61%) |
Aug 24, 2015 | 11.60 | 11.82 | 11.35 | 11.43 | 13,107,931 | -0.63(-5.26%) |
Aug 21, 2015 | 12.15 | 12.24 | 12.06 | 12.06 | 5,785,736 | -0.18(-1.50%) |
Aug 20, 2015 | 12.42 | 12.45 | 12.25 | 12.25 | 4,569,638 | -0.28(-2.23%) |
Aug 19, 2015 | 12.67 | 12.73 | 12.52 | 12.52 | 5,090,744 | -0.15(-1.18%) |
Aug 18, 2015 | 12.64 | 12.73 | 12.56 | 12.67 | 5,731,906 | +0.05(+0.42%) |
Aug 17, 2015 | 12.30 | 12.70 | 11.96 | 12.62 | 4,514,504 | +0.02(+0.18%) |
Aug 14, 2015 | 12.44 | 12.62 | 12.42 | 12.60 | 3,372,627 | +0.17(+1.35%) |
Aug 13, 2015 | 12.31 | 12.45 | 12.31 | 12.43 | 2,822,269 | +0.10(+0.81%) |
Aug 12, 2015 | 12.44 | 12.44 | 12.17 | 12.33 | 4,966,592 | -0.18(-1.41%) |
Aug 11, 2015 | 12.60 | 12.60 | 12.43 | 12.51 | 3,709,254 | -0.13(-1.03%) |
Aug 10, 2015 | 12.60 | 12.64 | 12.55 | 12.64 | 4,304,126 | +0.14(+1.10%) |
Aug 07, 2015 | 12.56 | 12.57 | 12.44 | 12.50 | 4,969,228 | -0.05(-0.37%) |
Aug 06, 2015 | 12.51 | 12.56 | 12.43 | 12.54 | 3,908,848 | +0.04(+0.34%) |
Aug 05, 2015 | 12.51 | 12.62 | 12.44 | 12.50 | 3,770,850 | +0.03(+0.25%) |
Aug 04, 2015 | 12.41 | 12.54 | 12.31 | 12.47 | 4,187,941 | +0.06(+0.46%) |
Aug 03, 2015 | 12.41 | 12.48 | 12.28 | 12.41 | 4,583,251 | -0.03(-0.25%) |
Jul 31, 2015 | 12.37 | 12.46 | 12.26 | 12.44 | 10,559,773 | +0.10(+0.81%) |
Jul 30, 2015 | 12.20 | 12.35 | 12.20 | 12.34 | 4,555,701 | +0.08(+0.62%) |
Jul 29, 2015 | 12.01 | 12.32 | 11.96 | 12.27 | 8,141,887 | +0.05(+0.42%) |
Jul 28, 2015 | 12.22 | 12.26 | 12.00 | 12.22 | 6,966,745 | -0.02(-0.12%) |
Jul 27, 2015 | 12.19 | 12.32 | 12.13 | 12.23 | 8,083,028 | +0.01(+0.06%) |
Jul 24, 2015 | 12.25 | 12.30 | 12.18 | 12.22 | 7,336,581 | -0.07(-0.55%) |
Jul 23, 2015 | 12.38 | 12.47 | 12.26 | 12.29 | 3,363,045 | -0.12(-0.95%) |
Jul 22, 2015 | 12.27 | 12.44 | 12.24 | 12.41 | 3,589,310 | +0.16(+1.27%) |
Jul 21, 2015 | 12.38 | 12.46 | 12.24 | 12.25 | 4,139,332 | -0.11(-0.86%) |
Jul 20, 2015 | 12.24 | 12.42 | 12.12 | 12.36 | 4,595,826 | +0.11(+0.93%) |
Jul 17, 2015 | 12.25 | 12.42 | 12.08 | 12.25 | 8,896,669 | -0.16(-1.28%) |
Jul 16, 2015 | 12.42 | 12.47 | 12.37 | 12.41 | 4,971,866 | +0.02(+0.18%) |
Jul 15, 2015 | 12.26 | 12.41 | 12.23 | 12.38 | 4,999,287 | +0.11(+0.93%) |
Jul 14, 2015 | 12.26 | 12.37 | 12.20 | 12.27 | 5,454,966 | -0.02(-0.18%) |
Jul 13, 2015 | 12.28 | 12.35 | 12.26 | 12.29 | 3,801,221 | +0.07(+0.56%) |
Jul 10, 2015 | 12.29 | 12.33 | 12.19 | 12.22 | 4,856,450 | +0.08(+0.62%) |
Jul 09, 2015 | 12.17 | 12.22 | 12.08 | 12.15 | 3,573,842 | +0.10(+0.82%) |
Jul 08, 2015 | 12.05 | 12.11 | 11.96 | 12.05 | 6,063,673 | -0.09(-0.75%) |
Jul 07, 2015 | 12.32 | 12.32 | 12.00 | 12.14 | 5,870,387 | -0.09(-0.74%) |
Jul 06, 2015 | 12.25 | 12.29 | 12.18 | 12.23 | 5,001,097 | -0.08(-0.62%) |
Jul 02, 2015 | 12.75 | 12.31 | 12.31 | 12.31 | 4,067,749 | -0.12(-0.97%) |
Jul 01, 2015 | 12.40 | 12.51 | 12.31 | 12.43 | 9,309,315 | +0.16(+1.30%) |
Jun 30, 2015 | 12.41 | 12.46 | 12.27 | 12.27 | 5,260,449 | -0.05(-0.37%) |
Jun 29, 2015 | 12.44 | 12.57 | 12.30 | 12.31 | 4,201,012 | -0.24(-1.93%) |
Jun 26, 2015 | 12.41 | 12.59 | 12.40 | 12.56 | 6,177,084 | +0.15(+1.22%) |
Jun 25, 2015 | 12.33 | 12.42 | 12.30 | 12.41 | 3,823,165 | +0.10(+0.80%) |
Jun 24, 2015 | 12.38 | 12.44 | 12.30 | 12.31 | 3,266,102 | -0.11(-0.91%) |
Jun 23, 2015 | 12.37 | 12.45 | 12.34 | 12.42 | 3,278,990 | +0.09(+0.74%) |
Jun 22, 2015 | 12.23 | 12.34 | 12.19 | 12.33 | 3,589,726 | +0.15(+1.24%) |
Jun 19, 2015 | 12.18 | 12.24 | 12.15 | 12.18 | 6,930,147 | -0.03(-0.25%) |
Jun 18, 2015 | 12.13 | 12.23 | 12.09 | 12.21 | 3,104,976 | +0.12(+1.00%) |
Jun 17, 2015 | 12.25 | 12.26 | 12.06 | 12.09 | 3,458,500 | -0.12(-0.99%) |
Jun 16, 2015 | 12.16 | 12.22 | 12.11 | 12.21 | 3,833,034 | +0.08(+0.62%) |
Jun 15, 2015 | 12.11 | 12.19 | 12.03 | 12.13 | 3,237,097 | -0.01(-0.06%) |
Jun 12, 2015 | 12.13 | 12.16 | 12.08 | 12.14 | 2,014,435 | -0.02(-0.19%) |
Jun 11, 2015 | 12.19 | 12.21 | 12.12 | 12.16 | 2,765,046 | +0.00(+0.00%) |
Jun 10, 2015 | 12.11 | 12.21 | 12.07 | 12.16 | 3,915,858 | +0.11(+0.88%) |
Jun 09, 2015 | 12.01 | 12.14 | 11.97 | 12.06 | 3,036,202 | +0.05(+0.38%) |
Jun 08, 2015 | 12.02 | 12.10 | 11.99 | 12.01 | 3,596,347 | -0.02(-0.13%) |
Jun 05, 2015 | 11.91 | 12.03 | 11.84 | 12.03 | 5,093,388 | +0.15(+1.24%) |
Jun 04, 2015 | 11.91 | 11.97 | 11.83 | 11.88 | 3,274,337 | -0.06(-0.54%) |
Jun 03, 2015 | 11.82 | 11.98 | 11.82 | 11.94 | 3,598,451 | +0.17(+1.41%) |
Jun 02, 2015 | 11.73 | 11.82 | 11.69 | 11.78 | 3,332,024 | +0.02(+0.19%) |
Jun 01, 2015 | 11.81 | 11.81 | 11.67 | 11.75 | 4,207,780 | -0.02(-0.19%) |
May 29, 2015 | 11.80 | 11.82 | 11.67 | 11.78 | 5,279,701 | +0.00(+0.00%) |
May 28, 2015 | 11.71 | 11.79 | 11.67 | 11.78 | 2,828,372 | +0.04(+0.32%) |
May 27, 2015 | 11.65 | 11.76 | 11.61 | 11.74 | 2,518,145 | +0.12(+1.04%) |
May 26, 2015 | 11.68 | 11.68 | 11.55 | 11.62 | 2,698,670 | -0.05(-0.45%) |
May 22, 2015 | 11.69 | 11.67 | 11.67 | 11.67 | 2,080,578 | -0.02(-0.19%) |
May 21, 2015 | 11.70 | 11.75 | 11.64 | 11.69 | 2,764,507 | -0.06(-0.51%) |
May 20, 2015 | 11.79 | 11.79 | 11.66 | 11.75 | 3,732,548 | -0.03(-0.26%) |
May 19, 2015 | 11.69 | 11.79 | 11.64 | 11.79 | 4,163,187 | +0.14(+1.24%) |
May 18, 2015 | 11.51 | 11.67 | 11.48 | 11.64 | 4,349,995 | +0.11(+0.92%) |
May 15, 2015 | 11.69 | 11.69 | 11.53 | 11.54 | 3,612,864 | -0.13(-1.10%) |
May 14, 2015 | 11.66 | 11.68 | 11.59 | 11.66 | 2,817,121 | +0.03(+0.29%) |
May 13, 2015 | 11.60 | 11.68 | 11.53 | 11.63 | 5,228,039 | +0.04(+0.36%) |
May 12, 2015 | 11.60 | 11.66 | 11.48 | 11.59 | 4,575,307 | -0.02(-0.13%) |
May 11, 2015 | 11.57 | 11.63 | 11.50 | 11.60 | 4,469,365 | +0.00(+0.00%) |
May 08, 2015 | 11.54 | 11.62 | 11.47 | 11.60 | 4,758,338 | +0.12(+1.06%) |
May 07, 2015 | 11.51 | 11.57 | 11.41 | 11.48 | 5,909,541 | -0.05(-0.46%) |
May 06, 2015 | 11.45 | 11.54 | 11.33 | 11.54 | 6,520,184 | +0.13(+1.13%) |
May 05, 2015 | 11.44 | 11.52 | 11.38 | 11.41 | 4,136,555 | -0.07(-0.59%) |
May 04, 2015 | 11.34 | 11.48 | 11.33 | 11.47 | 2,400,260 | +0.13(+1.13%) |