Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.33 | 15.49 | 15.25 | 15.36 | 1,301,367 | -0.07(-0.46%) |
Apr 28, 2016 | 15.38 | 15.55 | 15.38 | 15.43 | 687,339 | -0.05(-0.33%) |
Apr 27, 2016 | 15.39 | 15.51 | 15.31 | 15.49 | 770,728 | +0.05(+0.30%) |
Apr 26, 2016 | 15.36 | 15.53 | 15.32 | 15.44 | 707,412 | +0.13(+0.86%) |
Apr 25, 2016 | 15.00 | 15.31 | 15.00 | 15.31 | 551,730 | +0.24(+1.62%) |
Apr 22, 2016 | 15.00 | 15.17 | 14.94 | 15.06 | 792,007 | +0.12(+0.81%) |
Apr 21, 2016 | 15.33 | 15.41 | 14.93 | 14.94 | 1,135,689 | -0.42(-2.71%) |
Apr 20, 2016 | 15.69 | 15.71 | 15.34 | 15.36 | 1,043,305 | -0.37(-2.32%) |
Apr 19, 2016 | 15.62 | 15.73 | 15.58 | 15.72 | 512,822 | +0.06(+0.36%) |
Apr 18, 2016 | 15.59 | 15.67 | 15.42 | 15.67 | 716,640 | +0.08(+0.49%) |
Apr 15, 2016 | 15.43 | 15.59 | 15.43 | 15.59 | 859,850 | +0.14(+0.92%) |
Apr 14, 2016 | 15.47 | 15.48 | 15.39 | 15.45 | 531,470 | -0.04(-0.26%) |
Apr 13, 2016 | 15.61 | 15.61 | 15.39 | 15.49 | 1,187,510 | -0.07(-0.42%) |
Apr 12, 2016 | 15.43 | 15.58 | 15.43 | 15.56 | 659,432 | +0.11(+0.72%) |
Apr 11, 2016 | 15.45 | 15.55 | 15.44 | 15.45 | 689,714 | +0.04(+0.26%) |
Apr 08, 2016 | 15.35 | 15.43 | 15.26 | 15.40 | 1,358,182 | +0.11(+0.73%) |
Apr 07, 2016 | 15.31 | 15.36 | 15.21 | 15.29 | 1,196,700 | -0.07(-0.43%) |
Apr 06, 2016 | 15.46 | 15.47 | 15.28 | 15.36 | 1,147,332 | -0.14(-0.88%) |
Apr 05, 2016 | 15.56 | 15.67 | 15.49 | 15.50 | 1,235,528 | -0.19(-1.20%) |
Apr 04, 2016 | 15.52 | 15.70 | 15.52 | 15.68 | 1,075,055 | +0.16(+1.01%) |
Apr 01, 2016 | 15.60 | 15.64 | 15.48 | 15.53 | 1,380,240 | -0.15(-0.94%) |
Mar 31, 2016 | 15.51 | 15.71 | 15.41 | 15.67 | 1,498,141 | +0.12(+0.75%) |
Mar 30, 2016 | 15.73 | 15.77 | 15.55 | 15.56 | 745,140 | -0.14(-0.91%) |
Mar 29, 2016 | 15.25 | 15.72 | 15.25 | 15.70 | 1,608,577 | +0.46(+3.00%) |
Mar 28, 2016 | 15.18 | 15.29 | 15.12 | 15.24 | 797,705 | +0.10(+0.67%) |
Mar 24, 2016 | 15.13 | 15.14 | 15.14 | 15.14 | 1,229,419 | -0.03(-0.17%) |
Mar 23, 2016 | 15.24 | 15.28 | 15.08 | 15.17 | 1,491,657 | +0.12(+0.78%) |
Mar 22, 2016 | 14.97 | 15.08 | 14.95 | 15.05 | 1,431,666 | +0.06(+0.37%) |
Mar 21, 2016 | 15.27 | 15.29 | 14.96 | 14.99 | 1,718,299 | -0.31(-2.02%) |
Mar 18, 2016 | 15.24 | 15.40 | 15.16 | 15.30 | 4,272,824 | +0.06(+0.40%) |
Mar 17, 2016 | 15.11 | 15.30 | 15.06 | 15.24 | 1,245,272 | +0.14(+0.94%) |
Mar 16, 2016 | 14.98 | 15.12 | 14.88 | 15.10 | 629,220 | +0.10(+0.68%) |
Mar 15, 2016 | 14.89 | 15.07 | 14.89 | 15.00 | 823,425 | +0.04(+0.24%) |
Mar 14, 2016 | 15.05 | 15.12 | 14.94 | 14.96 | 943,777 | -0.13(-0.87%) |
Mar 11, 2016 | 15.01 | 15.17 | 14.93 | 15.10 | 1,435,907 | +0.22(+1.50%) |
Mar 10, 2016 | 15.01 | 15.05 | 14.76 | 14.87 | 1,392,548 | -0.05(-0.31%) |
Mar 09, 2016 | 14.86 | 15.08 | 14.85 | 14.92 | 1,560,035 | +0.05(+0.31%) |
Mar 08, 2016 | 14.83 | 15.00 | 14.81 | 14.87 | 1,552,000 | +0.03(+0.17%) |
Mar 07, 2016 | 14.92 | 14.98 | 14.73 | 14.85 | 2,047,928 | -0.12(-0.81%) |
Mar 04, 2016 | 15.20 | 15.21 | 14.97 | 14.97 | 33,230,514 | -0.21(-1.40%) |
Mar 03, 2016 | 15.08 | 15.18 | 14.99 | 15.18 | 1,126,059 | +0.12(+0.81%) |
Mar 02, 2016 | 14.97 | 15.07 | 14.91 | 15.06 | 1,365,136 | +0.08(+0.54%) |
Mar 01, 2016 | 14.77 | 15.00 | 14.77 | 14.98 | 1,191,959 | +0.26(+1.76%) |
Feb 29, 2016 | 14.56 | 14.85 | 14.54 | 14.72 | 1,913,886 | +0.15(+1.04%) |
Feb 26, 2016 | 14.65 | 14.73 | 14.53 | 14.57 | 1,510,045 | -0.13(-0.90%) |
Feb 25, 2016 | 14.62 | 14.78 | 14.62 | 14.70 | 927,494 | +0.16(+1.08%) |
Feb 24, 2016 | 14.36 | 14.59 | 14.36 | 14.54 | 1,019,871 | +0.13(+0.88%) |
Feb 23, 2016 | 14.37 | 14.50 | 14.37 | 14.42 | 1,017,500 | +0.04(+0.25%) |
Feb 22, 2016 | 14.50 | 14.57 | 14.28 | 14.38 | 1,661,881 | -0.13(-0.91%) |
Feb 19, 2016 | 14.31 | 14.56 | 14.21 | 14.51 | 923,818 | +0.20(+1.42%) |
Feb 18, 2016 | 14.23 | 14.45 | 14.15 | 14.31 | 1,728,439 | +0.06(+0.43%) |
Feb 17, 2016 | 14.36 | 14.65 | 13.96 | 14.25 | 2,531,389 | -0.33(-2.26%) |
Feb 16, 2016 | 14.38 | 14.62 | 14.19 | 14.58 | 2,053,859 | +0.28(+1.95%) |
Feb 12, 2016 | 14.18 | 14.30 | 14.30 | 14.30 | 2,492,583 | +0.18(+1.28%) |
Feb 11, 2016 | 13.88 | 14.20 | 13.81 | 14.12 | 8,328,213 | +0.00(+0.00%) |
Feb 10, 2016 | 14.03 | 14.33 | 13.98 | 14.12 | 1,402,493 | +0.15(+1.04%) |
Feb 09, 2016 | 14.14 | 14.26 | 13.94 | 13.97 | 2,535,866 | -0.32(-2.21%) |
Feb 08, 2016 | 14.35 | 14.50 | 14.04 | 14.29 | 1,914,891 | -0.17(-1.15%) |
Feb 05, 2016 | 14.64 | 14.69 | 14.45 | 14.45 | 1,563,947 | -0.26(-1.74%) |
Feb 04, 2016 | 14.59 | 14.75 | 14.52 | 14.71 | 1,443,394 | +0.00(+0.00%) |
Feb 03, 2016 | 14.55 | 14.81 | 14.44 | 14.71 | 2,398,338 | +0.23(+1.56%) |
Feb 02, 2016 | 14.62 | 14.73 | 14.45 | 14.48 | 2,309,912 | -0.19(-1.27%) |
Feb 01, 2016 | 14.54 | 14.80 | 14.48 | 14.67 | 1,713,164 | +0.09(+0.62%) |
Jan 29, 2016 | 14.39 | 14.71 | 14.32 | 14.58 | 2,712,333 | +0.27(+1.89%) |
Jan 28, 2016 | 14.64 | 14.78 | 14.30 | 14.31 | 2,097,084 | -0.24(-1.66%) |
Jan 27, 2016 | 14.87 | 14.88 | 14.43 | 14.55 | 1,791,124 | -0.37(-2.46%) |
Jan 26, 2016 | 14.67 | 14.93 | 14.67 | 14.92 | 1,827,497 | +0.34(+2.31%) |
Jan 25, 2016 | 14.82 | 14.94 | 14.53 | 14.58 | 1,790,622 | -0.25(-1.69%) |
Jan 22, 2016 | 14.53 | 15.00 | 14.47 | 14.83 | 1,653,988 | +0.44(+3.07%) |
Jan 21, 2016 | 14.34 | 14.63 | 14.20 | 14.39 | 1,489,455 | +0.11(+0.77%) |
Jan 20, 2016 | 14.45 | 14.48 | 14.13 | 14.28 | 2,524,054 | -0.31(-2.10%) |
Jan 19, 2016 | 14.20 | 14.65 | 14.14 | 14.58 | 1,468,971 | +0.44(+3.12%) |
Jan 15, 2016 | 13.93 | 14.14 | 14.14 | 14.14 | 1,848,424 | -0.04(-0.25%) |
Jan 14, 2016 | 14.24 | 14.31 | 14.13 | 14.18 | 1,562,099 | -0.05(-0.32%) |
Jan 13, 2016 | 14.42 | 14.56 | 14.17 | 14.22 | 1,150,126 | -0.20(-1.36%) |
Jan 12, 2016 | 14.55 | 14.56 | 14.32 | 14.42 | 2,275,513 | -0.07(-0.45%) |
Jan 11, 2016 | 14.25 | 14.66 | 14.22 | 14.48 | 2,236,547 | +0.26(+1.80%) |
Jan 08, 2016 | 14.28 | 14.31 | 14.15 | 14.23 | 1,661,183 | -0.04(-0.25%) |
Jan 07, 2016 | 14.16 | 14.29 | 14.11 | 14.26 | 1,896,857 | -0.08(-0.56%) |
Jan 06, 2016 | 14.30 | 14.47 | 14.24 | 14.34 | 1,490,773 | -0.07(-0.45%) |
Jan 05, 2016 | 14.04 | 14.48 | 14.04 | 14.41 | 1,105,757 | +0.39(+2.79%) |
Jan 04, 2016 | 14.06 | 14.10 | 13.97 | 14.02 | 1,862,074 | -0.20(-1.41%) |
Dec 31, 2015 | 14.28 | 14.22 | 14.22 | 14.22 | 2,893,540 | +0.03(+0.18%) |
Dec 30, 2015 | 14.22 | 14.30 | 14.12 | 14.19 | 1,657,309 | -0.03(-0.21%) |
Dec 29, 2015 | 14.13 | 14.31 | 14.07 | 14.22 | 1,338,400 | +0.13(+0.93%) |
Dec 28, 2015 | 13.97 | 14.13 | 13.88 | 14.09 | 1,162,537 | +0.13(+0.90%) |
Dec 24, 2015 | 14.01 | 13.97 | 13.97 | 13.97 | 385,420 | -0.04(-0.29%) |
Dec 23, 2015 | 13.93 | 14.02 | 13.73 | 14.01 | 1,157,342 | +0.11(+0.80%) |
Dec 22, 2015 | 13.88 | 14.01 | 13.83 | 13.90 | 1,161,166 | +0.07(+0.51%) |
Dec 21, 2015 | 13.88 | 14.04 | 13.76 | 13.83 | 1,114,243 | +0.01(+0.11%) |
Dec 18, 2015 | 13.84 | 13.90 | 13.72 | 13.81 | 3,377,550 | -0.10(-0.72%) |
Dec 17, 2015 | 14.06 | 14.07 | 13.91 | 13.91 | 971,687 | -0.12(-0.86%) |
Dec 16, 2015 | 13.95 | 14.05 | 13.88 | 14.03 | 1,431,188 | +0.13(+0.90%) |
Dec 15, 2015 | 13.86 | 13.97 | 13.76 | 13.91 | 1,164,869 | +0.20(+1.43%) |
Dec 14, 2015 | 13.54 | 13.73 | 13.54 | 13.71 | 1,104,752 | +0.15(+1.11%) |
Dec 11, 2015 | 13.38 | 13.63 | 13.34 | 13.56 | 1,591,453 | +0.09(+0.67%) |
Dec 10, 2015 | 13.63 | 13.68 | 13.45 | 13.47 | 1,268,016 | -0.15(-1.11%) |
Dec 09, 2015 | 13.86 | 13.92 | 13.54 | 13.62 | 1,389,218 | -0.08(-0.59%) |
Dec 08, 2015 | 13.60 | 13.74 | 13.57 | 13.70 | 803,620 | +0.07(+0.52%) |
Dec 07, 2015 | 13.59 | 13.70 | 13.54 | 13.63 | 902,945 | +0.02(+0.15%) |
Dec 04, 2015 | 13.51 | 13.75 | 13.48 | 13.61 | 1,039,011 | +0.14(+1.01%) |
Dec 03, 2015 | 13.60 | 13.69 | 13.41 | 13.47 | 1,080,983 | -0.16(-1.18%) |
Dec 02, 2015 | 13.93 | 13.97 | 13.63 | 13.64 | 1,538,456 | -0.32(-2.30%) |
Dec 01, 2015 | 13.70 | 13.97 | 13.66 | 13.96 | 1,059,503 | +0.31(+2.24%) |
Nov 30, 2015 | 13.64 | 13.76 | 13.61 | 13.65 | 1,513,697 | +0.04(+0.26%) |
Nov 27, 2015 | 13.46 | 13.72 | 13.46 | 13.62 | 788,894 | +0.11(+0.82%) |
Nov 25, 2015 | 13.43 | 13.51 | 13.51 | 13.51 | 835,376 | +0.11(+0.82%) |
Nov 24, 2015 | 13.39 | 13.44 | 13.26 | 13.39 | 984,614 | -0.08(-0.56%) |
Nov 23, 2015 | 13.36 | 13.54 | 13.29 | 13.47 | 1,712,449 | +0.11(+0.83%) |
Nov 20, 2015 | 13.19 | 13.44 | 13.16 | 13.36 | 1,560,864 | +0.25(+1.88%) |
Nov 19, 2015 | 12.96 | 13.15 | 12.93 | 13.11 | 1,556,516 | +0.17(+1.32%) |
Nov 18, 2015 | 12.92 | 13.00 | 12.87 | 12.94 | 1,104,027 | +0.05(+0.39%) |
Nov 17, 2015 | 12.91 | 13.08 | 12.89 | 12.89 | 769,769 | -0.06(-0.47%) |
Nov 16, 2015 | 12.71 | 12.96 | 12.66 | 12.95 | 907,938 | +0.23(+1.82%) |
Nov 13, 2015 | 12.66 | 12.83 | 12.65 | 12.72 | 1,373,568 | +0.06(+0.48%) |
Nov 12, 2015 | 12.69 | 12.82 | 12.55 | 12.66 | 1,036,155 | -0.07(-0.55%) |
Nov 11, 2015 | 12.74 | 12.79 | 12.68 | 12.73 | 992,249 | +0.03(+0.27%) |
Nov 10, 2015 | 12.59 | 12.74 | 12.57 | 12.70 | 1,373,047 | +0.13(+1.07%) |
Nov 09, 2015 | 12.64 | 12.68 | 12.37 | 12.56 | 1,918,698 | -0.13(-1.05%) |
Nov 06, 2015 | 12.76 | 12.88 | 12.58 | 12.70 | 2,971,073 | -0.20(-1.54%) |
Nov 05, 2015 | 12.85 | 12.93 | 12.69 | 12.90 | 3,701,324 | +0.07(+0.58%) |
Nov 04, 2015 | 12.98 | 13.05 | 12.80 | 12.82 | 3,165,129 | -0.16(-1.26%) |
Nov 03, 2015 | 13.13 | 13.13 | 12.89 | 12.98 | 2,325,996 | -0.18(-1.39%) |
Nov 02, 2015 | 13.07 | 13.18 | 12.99 | 13.17 | 2,081,941 | +0.09(+0.68%) |
Oct 30, 2015 | 13.33 | 13.38 | 13.07 | 13.08 | 1,415,499 | -0.25(-1.86%) |
Oct 29, 2015 | 13.50 | 13.56 | 13.25 | 13.33 | 1,929,051 | -0.23(-1.68%) |
Oct 28, 2015 | 13.48 | 13.61 | 13.27 | 13.56 | 2,267,666 | +0.06(+0.44%) |
Oct 27, 2015 | 13.43 | 13.56 | 13.42 | 13.50 | 2,139,805 | +0.04(+0.30%) |
Oct 26, 2015 | 13.38 | 13.47 | 13.23 | 13.46 | 2,233,725 | +0.09(+0.67%) |
Oct 23, 2015 | 13.45 | 13.53 | 13.22 | 13.37 | 1,545,934 | -0.09(-0.66%) |
Oct 22, 2015 | 13.28 | 13.46 | 13.25 | 13.46 | 1,726,548 | +0.21(+1.61%) |
Oct 21, 2015 | 13.38 | 13.39 | 13.23 | 13.24 | 1,650,204 | -0.11(-0.82%) |
Oct 20, 2015 | 13.19 | 13.36 | 13.18 | 13.35 | 2,339,569 | +0.11(+0.86%) |
Oct 19, 2015 | 13.09 | 13.24 | 13.08 | 13.24 | 1,454,759 | +0.13(+1.02%) |
Oct 16, 2015 | 12.91 | 13.11 | 12.91 | 13.10 | 1,499,364 | +0.21(+1.62%) |
Oct 15, 2015 | 12.76 | 12.90 | 12.72 | 12.90 | 1,284,583 | +0.18(+1.40%) |
Oct 14, 2015 | 12.94 | 12.96 | 12.68 | 12.72 | 2,349,258 | -0.18(-1.42%) |
Oct 13, 2015 | 12.98 | 13.05 | 12.84 | 12.90 | 1,301,689 | -0.10(-0.80%) |
Oct 12, 2015 | 12.96 | 13.19 | 12.94 | 13.00 | 1,974,337 | +0.06(+0.50%) |
Oct 09, 2015 | 13.02 | 13.03 | 12.87 | 12.94 | 1,471,767 | -0.09(-0.72%) |
Oct 08, 2015 | 12.99 | 13.09 | 12.84 | 13.03 | 1,796,186 | +0.03(+0.27%) |
Oct 07, 2015 | 12.73 | 13.00 | 12.64 | 13.00 | 2,397,712 | +0.27(+2.14%) |
Oct 06, 2015 | 12.76 | 12.89 | 12.43 | 12.73 | 2,728,650 | -0.05(-0.39%) |
Oct 05, 2015 | 12.55 | 12.79 | 12.53 | 12.78 | 2,023,837 | +0.26(+2.10%) |
Oct 02, 2015 | 12.34 | 12.51 | 12.23 | 12.51 | 2,364,627 | +0.15(+1.20%) |
Oct 01, 2015 | 12.36 | 12.42 | 12.26 | 12.36 | 2,638,858 | +0.03(+0.28%) |
Sep 30, 2015 | 12.45 | 12.45 | 12.02 | 12.33 | 3,820,418 | -0.04(-0.32%) |
Sep 29, 2015 | 12.24 | 12.44 | 12.17 | 12.37 | 2,969,144 | +0.19(+1.55%) |
Sep 28, 2015 | 12.31 | 12.33 | 12.05 | 12.18 | 2,630,668 | -0.15(-1.21%) |
Sep 25, 2015 | 12.20 | 12.34 | 12.11 | 12.33 | 2,505,546 | +0.17(+1.39%) |
Sep 24, 2015 | 12.11 | 12.19 | 12.07 | 12.16 | 2,148,580 | +0.02(+0.20%) |
Sep 23, 2015 | 11.97 | 12.20 | 11.93 | 12.14 | 1,211,008 | +0.18(+1.49%) |
Sep 22, 2015 | 11.93 | 12.02 | 11.89 | 11.96 | 1,067,270 | -0.05(-0.45%) |
Sep 21, 2015 | 11.82 | 12.04 | 11.79 | 12.01 | 1,306,933 | +0.14(+1.17%) |
Sep 18, 2015 | 11.70 | 12.04 | 11.65 | 11.87 | 2,421,826 | +0.06(+0.50%) |
Sep 17, 2015 | 11.52 | 11.97 | 11.52 | 11.81 | 1,807,839 | +0.27(+2.32%) |
Sep 16, 2015 | 11.40 | 11.64 | 11.40 | 11.55 | 1,337,354 | +0.13(+1.13%) |
Sep 15, 2015 | 11.35 | 11.52 | 11.28 | 11.42 | 1,948,604 | +0.08(+0.74%) |
Sep 14, 2015 | 11.15 | 11.34 | 11.13 | 11.33 | 1,584,281 | +0.21(+1.87%) |
Sep 11, 2015 | 10.95 | 11.18 | 10.92 | 11.12 | 1,672,005 | +0.15(+1.40%) |
Sep 10, 2015 | 11.00 | 11.12 | 10.93 | 10.97 | 1,087,323 | -0.06(-0.54%) |
Sep 09, 2015 | 11.17 | 11.19 | 11.00 | 11.03 | 1,261,065 | -0.09(-0.85%) |
Sep 08, 2015 | 11.11 | 11.17 | 11.03 | 11.12 | 1,300,714 | +0.12(+1.13%) |
Sep 04, 2015 | 11.13 | 11.00 | 11.00 | 11.00 | 1,314,443 | -0.22(-1.99%) |
Sep 03, 2015 | 11.26 | 11.35 | 11.19 | 11.22 | 1,671,370 | -0.02(-0.18%) |
Sep 02, 2015 | 11.18 | 11.25 | 11.07 | 11.24 | 1,776,048 | +0.15(+1.34%) |
Sep 01, 2015 | 11.21 | 11.28 | 11.01 | 11.09 | 1,357,522 | -0.27(-2.36%) |
Aug 31, 2015 | 11.60 | 11.61 | 11.33 | 11.36 | 1,864,586 | -0.26(-2.22%) |
Aug 28, 2015 | 11.65 | 11.68 | 11.53 | 11.62 | 1,155,105 | -0.02(-0.21%) |
Aug 27, 2015 | 11.64 | 11.76 | 11.48 | 11.65 | 2,147,859 | +0.06(+0.51%) |
Aug 26, 2015 | 11.67 | 11.71 | 11.38 | 11.59 | 2,222,872 | +0.27(+2.41%) |
Aug 25, 2015 | 11.83 | 11.83 | 11.30 | 11.31 | 1,464,455 | -0.30(-2.56%) |
Aug 24, 2015 | 11.71 | 12.02 | 11.58 | 11.61 | 1,806,428 | -0.52(-4.29%) |
Aug 21, 2015 | 12.20 | 12.42 | 12.12 | 12.13 | 2,237,645 | -0.27(-2.16%) |
Aug 20, 2015 | 12.35 | 12.52 | 12.26 | 12.40 | 1,770,129 | +0.02(+0.16%) |
Aug 19, 2015 | 12.27 | 12.43 | 12.19 | 12.38 | 1,372,525 | +0.05(+0.40%) |
Aug 18, 2015 | 12.25 | 12.34 | 12.20 | 12.33 | 920,394 | +0.06(+0.49%) |
Aug 17, 2015 | 12.06 | 12.27 | 12.03 | 12.27 | 1,201,629 | +0.21(+1.73%) |
Aug 14, 2015 | 11.91 | 12.07 | 11.87 | 12.06 | 731,642 | +0.11(+0.95%) |
Aug 13, 2015 | 11.96 | 12.03 | 11.75 | 11.95 | 887,507 | +0.02(+0.17%) |
Aug 12, 2015 | 11.88 | 11.95 | 11.77 | 11.93 | 1,585,494 | -0.02(-0.16%) |
Aug 11, 2015 | 11.89 | 12.03 | 11.85 | 11.95 | 1,167,359 | +0.06(+0.54%) |
Aug 10, 2015 | 11.97 | 12.01 | 11.82 | 11.88 | 1,140,360 | -0.06(-0.53%) |
Aug 07, 2015 | 11.86 | 11.97 | 11.73 | 11.95 | 1,074,571 | +0.06(+0.54%) |
Aug 06, 2015 | 11.79 | 11.88 | 11.53 | 11.88 | 2,285,663 | +0.02(+0.17%) |
Aug 05, 2015 | 11.87 | 11.92 | 11.70 | 11.86 | 4,797,306 | -0.04(-0.33%) |
Aug 04, 2015 | 11.93 | 12.01 | 11.82 | 11.90 | 1,219,132 | -0.01(-0.12%) |
Aug 03, 2015 | 11.80 | 11.92 | 11.75 | 11.92 | 1,180,714 | +0.14(+1.17%) |
Jul 31, 2015 | 11.75 | 11.85 | 11.74 | 11.78 | 1,129,127 | +0.13(+1.09%) |
Jul 30, 2015 | 11.73 | 11.76 | 11.63 | 11.65 | 992,037 | -0.10(-0.88%) |
Jul 29, 2015 | 11.66 | 11.79 | 11.54 | 11.76 | 1,151,575 | +0.08(+0.67%) |
Jul 28, 2015 | 11.70 | 11.74 | 11.59 | 11.68 | 991,570 | -0.02(-0.17%) |
Jul 27, 2015 | 11.71 | 11.83 | 11.68 | 11.70 | 1,105,657 | +0.00(+0.04%) |
Jul 24, 2015 | 11.66 | 11.78 | 11.65 | 11.69 | 1,299,474 | +0.00(+0.00%) |
Jul 23, 2015 | 11.80 | 11.80 | 11.62 | 11.69 | 1,770,716 | -0.10(-0.83%) |
Jul 22, 2015 | 11.69 | 11.81 | 11.69 | 11.79 | 799,701 | +0.10(+0.88%) |
Jul 21, 2015 | 11.72 | 11.76 | 11.67 | 11.69 | 1,114,702 | -0.03(-0.29%) |
Jul 20, 2015 | 11.61 | 11.73 | 11.56 | 11.72 | 1,220,376 | +0.09(+0.76%) |
Jul 17, 2015 | 11.69 | 11.69 | 11.59 | 11.63 | 1,037,827 | -0.06(-0.50%) |
Jul 16, 2015 | 11.66 | 11.74 | 11.64 | 11.69 | 716,750 | +0.06(+0.55%) |
Jul 15, 2015 | 11.64 | 11.68 | 11.59 | 11.63 | 1,151,216 | -0.05(-0.42%) |
Jul 14, 2015 | 11.76 | 11.78 | 11.66 | 11.68 | 1,362,094 | -0.06(-0.54%) |
Jul 13, 2015 | 11.85 | 11.90 | 11.71 | 11.74 | 1,327,079 | -0.04(-0.33%) |
Jul 10, 2015 | 11.75 | 11.89 | 11.70 | 11.78 | 2,037,741 | +0.07(+0.59%) |
Jul 09, 2015 | 11.89 | 11.94 | 11.68 | 11.71 | 1,934,313 | -0.15(-1.24%) |
Jul 08, 2015 | 11.82 | 11.89 | 11.76 | 11.86 | 1,219,564 | +0.02(+0.17%) |
Jul 07, 2015 | 11.75 | 11.91 | 11.70 | 11.84 | 1,376,054 | +0.15(+1.26%) |
Jul 06, 2015 | 11.54 | 11.72 | 11.51 | 11.69 | 1,446,381 | +0.12(+1.02%) |
Jul 02, 2015 | 11.57 | 11.58 | 11.58 | 11.58 | 1,801,804 | +0.08(+0.68%) |
Jul 01, 2015 | 11.39 | 11.50 | 11.28 | 11.50 | 2,446,079 | +0.10(+0.86%) |
Jun 30, 2015 | 11.52 | 11.53 | 11.35 | 11.40 | 1,977,128 | -0.07(-0.60%) |
Jun 29, 2015 | 11.48 | 11.68 | 11.46 | 11.47 | 2,187,137 | -0.03(-0.30%) |
Jun 26, 2015 | 11.40 | 11.54 | 11.32 | 11.50 | 1,558,416 | +0.09(+0.82%) |
Jun 25, 2015 | 11.50 | 11.50 | 11.35 | 11.41 | 2,039,120 | -0.07(-0.64%) |
Jun 24, 2015 | 11.48 | 11.51 | 11.38 | 11.48 | 3,127,957 | +0.00(+0.04%) |
Jun 23, 2015 | 11.60 | 11.65 | 11.47 | 11.48 | 920,193 | -0.18(-1.51%) |
Jun 22, 2015 | 11.81 | 11.83 | 11.65 | 11.65 | 1,359,438 | -0.14(-1.20%) |
Jun 19, 2015 | 11.76 | 11.84 | 11.63 | 11.80 | 1,529,448 | +0.01(+0.08%) |
Jun 18, 2015 | 11.69 | 11.83 | 11.66 | 11.79 | 1,739,308 | +0.13(+1.09%) |
Jun 17, 2015 | 11.65 | 11.69 | 11.48 | 11.66 | 1,117,327 | +0.01(+0.13%) |
Jun 16, 2015 | 11.47 | 11.64 | 11.43 | 11.64 | 1,219,248 | +0.17(+1.49%) |
Jun 15, 2015 | 11.51 | 11.52 | 11.40 | 11.47 | 954,393 | -0.04(-0.38%) |
Jun 12, 2015 | 11.50 | 11.57 | 11.46 | 11.52 | 710,433 | -0.00(-0.04%) |
Jun 11, 2015 | 11.56 | 11.60 | 11.47 | 11.52 | 1,434,279 | +0.02(+0.17%) |
Jun 10, 2015 | 11.43 | 11.68 | 11.40 | 11.50 | 1,572,079 | +0.08(+0.73%) |
Jun 09, 2015 | 11.55 | 11.55 | 11.37 | 11.42 | 998,309 | -0.14(-1.23%) |
Jun 08, 2015 | 11.47 | 11.57 | 11.39 | 11.56 | 1,503,298 | +0.09(+0.81%) |
Jun 05, 2015 | 11.52 | 11.63 | 11.36 | 11.47 | 2,045,905 | -0.20(-1.68%) |
Jun 04, 2015 | 11.55 | 11.69 | 11.48 | 11.66 | 3,562,765 | +0.07(+0.59%) |
Jun 03, 2015 | 11.74 | 11.76 | 11.55 | 11.59 | 825,599 | -0.16(-1.38%) |
Jun 02, 2015 | 11.79 | 11.83 | 11.69 | 11.76 | 1,268,319 | -0.07(-0.58%) |
Jun 01, 2015 | 11.70 | 11.86 | 11.64 | 11.83 | 1,102,596 | +0.15(+1.30%) |
May 29, 2015 | 11.82 | 11.87 | 11.65 | 11.67 | 2,250,935 | -0.12(-1.04%) |
May 28, 2015 | 11.85 | 11.90 | 11.74 | 11.80 | 1,355,051 | -0.08(-0.70%) |
May 27, 2015 | 11.81 | 11.89 | 11.78 | 11.88 | 1,154,934 | +0.08(+0.71%) |
May 26, 2015 | 12.09 | 12.09 | 11.74 | 11.80 | 1,571,020 | -0.05(-0.46%) |
May 22, 2015 | 11.86 | 11.85 | 11.85 | 11.85 | 1,411,651 | -0.04(-0.37%) |
May 21, 2015 | 11.93 | 12.01 | 11.88 | 11.89 | 2,240,767 | -0.02(-0.16%) |
May 20, 2015 | 11.98 | 12.04 | 11.89 | 11.91 | 1,363,915 | -0.06(-0.53%) |
May 19, 2015 | 11.98 | 12.06 | 11.96 | 11.98 | 874,569 | -0.05(-0.41%) |
May 18, 2015 | 11.99 | 12.05 | 11.89 | 12.03 | 1,660,998 | -0.01(-0.08%) |
May 15, 2015 | 12.02 | 12.18 | 11.99 | 12.04 | 1,489,933 | +0.04(+0.37%) |
May 14, 2015 | 11.85 | 12.00 | 11.81 | 11.99 | 1,130,825 | +0.19(+1.58%) |
May 13, 2015 | 12.07 | 12.13 | 11.78 | 11.81 | 1,436,491 | -0.20(-1.65%) |
May 12, 2015 | 11.96 | 12.06 | 11.79 | 12.00 | 1,289,273 | -0.05(-0.40%) |
May 11, 2015 | 12.19 | 12.31 | 12.01 | 12.05 | 1,328,914 | -0.19(-1.54%) |
May 08, 2015 | 12.24 | 12.47 | 12.22 | 12.24 | 1,617,578 | +0.11(+0.92%) |
May 07, 2015 | 11.98 | 12.20 | 11.98 | 12.13 | 1,498,426 | +0.12(+0.97%) |
May 06, 2015 | 12.15 | 12.17 | 11.93 | 12.01 | 1,411,993 | -0.12(-0.96%) |
May 05, 2015 | 12.43 | 12.43 | 12.08 | 12.13 | 1,987,547 | -0.34(-2.72%) |
May 04, 2015 | 12.62 | 12.65 | 12.42 | 12.47 | 978,740 | -0.09(-0.73%) |