Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.71 | 12.84 | 12.63 | 12.64 | 3,128,679 | -0.11(-0.86%) |
Apr 28, 2016 | 12.70 | 12.95 | 12.64 | 12.75 | 2,081,315 | -0.01(-0.10%) |
Apr 27, 2016 | 12.77 | 12.86 | 12.61 | 12.76 | 3,864,138 | +0.11(+0.89%) |
Apr 26, 2016 | 12.84 | 12.94 | 12.63 | 12.65 | 4,038,963 | -0.09(-0.67%) |
Apr 25, 2016 | 12.92 | 12.97 | 12.68 | 12.74 | 2,637,789 | -0.20(-1.53%) |
Apr 22, 2016 | 12.90 | 12.96 | 12.81 | 12.93 | 3,433,181 | +0.10(+0.78%) |
Apr 21, 2016 | 12.82 | 12.93 | 12.77 | 12.83 | 2,152,062 | -0.05(-0.35%) |
Apr 20, 2016 | 12.87 | 13.05 | 12.78 | 12.88 | 3,433,865 | +0.01(+0.05%) |
Apr 19, 2016 | 12.69 | 12.88 | 12.62 | 12.87 | 2,716,977 | +0.28(+2.22%) |
Apr 18, 2016 | 12.03 | 12.60 | 12.03 | 12.59 | 3,594,416 | +0.26(+2.15%) |
Apr 15, 2016 | 12.23 | 12.33 | 12.17 | 12.33 | 3,978,527 | -0.02(-0.15%) |
Apr 14, 2016 | 12.39 | 12.40 | 12.22 | 12.35 | 1,872,886 | -0.01(-0.07%) |
Apr 13, 2016 | 12.29 | 12.37 | 12.19 | 12.36 | 2,504,307 | +0.11(+0.92%) |
Apr 12, 2016 | 11.87 | 12.35 | 11.83 | 12.24 | 4,025,471 | +0.34(+2.84%) |
Apr 11, 2016 | 11.95 | 12.08 | 11.90 | 11.91 | 2,944,957 | +0.05(+0.39%) |
Apr 08, 2016 | 11.74 | 11.88 | 11.70 | 11.86 | 2,769,462 | +0.39(+3.40%) |
Apr 07, 2016 | 11.41 | 11.53 | 11.35 | 11.47 | 2,028,828 | -0.05(-0.48%) |
Apr 06, 2016 | 11.34 | 11.54 | 11.31 | 11.53 | 2,074,898 | +0.24(+2.16%) |
Apr 05, 2016 | 11.42 | 11.45 | 11.27 | 11.28 | 2,199,253 | -0.26(-2.27%) |
Apr 04, 2016 | 11.59 | 11.67 | 11.49 | 11.54 | 1,801,476 | -0.00(-0.03%) |
Apr 01, 2016 | 11.74 | 11.75 | 11.49 | 11.55 | 2,175,726 | -0.30(-2.49%) |
Mar 31, 2016 | 11.77 | 11.96 | 11.77 | 11.84 | 2,830,492 | +0.07(+0.59%) |
Mar 30, 2016 | 11.60 | 11.89 | 11.59 | 11.77 | 3,418,793 | +0.33(+2.84%) |
Mar 29, 2016 | 11.35 | 11.47 | 11.26 | 11.45 | 3,852,178 | -0.06(-0.50%) |
Mar 28, 2016 | 11.45 | 11.51 | 11.29 | 11.50 | 2,790,662 | +0.10(+0.91%) |
Mar 24, 2016 | 11.18 | 11.40 | 11.40 | 11.40 | 3,060,071 | +0.05(+0.48%) |
Mar 23, 2016 | 11.60 | 11.62 | 11.27 | 11.35 | 2,688,404 | -0.24(-2.10%) |
Mar 22, 2016 | 11.48 | 11.68 | 11.47 | 11.59 | 3,517,558 | +0.06(+0.55%) |
Mar 21, 2016 | 11.55 | 11.61 | 11.30 | 11.53 | 3,448,060 | -0.03(-0.29%) |
Mar 18, 2016 | 11.88 | 11.91 | 11.41 | 11.56 | 6,801,229 | -0.33(-2.74%) |
Mar 17, 2016 | 11.84 | 11.99 | 11.80 | 11.88 | 4,010,074 | +0.21(+1.82%) |
Mar 16, 2016 | 11.48 | 11.73 | 11.40 | 11.67 | 4,955,670 | +0.27(+2.38%) |
Mar 15, 2016 | 11.32 | 11.44 | 11.13 | 11.40 | 3,074,812 | -0.05(-0.48%) |
Mar 14, 2016 | 11.61 | 11.66 | 11.42 | 11.46 | 3,470,840 | -0.32(-2.74%) |
Mar 11, 2016 | 11.75 | 11.82 | 11.56 | 11.78 | 4,002,066 | +0.18(+1.57%) |
Mar 10, 2016 | 11.60 | 11.70 | 11.40 | 11.60 | 5,385,342 | -0.02(-0.21%) |
Mar 09, 2016 | 11.38 | 11.65 | 11.35 | 11.62 | 6,966,948 | +0.32(+2.80%) |
Mar 08, 2016 | 11.37 | 11.49 | 11.29 | 11.30 | 7,573,728 | -0.16(-1.38%) |
Mar 07, 2016 | 11.15 | 11.47 | 11.13 | 11.46 | 5,669,866 | +0.29(+2.62%) |
Mar 04, 2016 | 10.83 | 11.20 | 10.78 | 11.17 | 5,853,333 | +0.42(+3.88%) |
Mar 03, 2016 | 10.59 | 10.82 | 10.50 | 10.75 | 5,338,880 | +0.17(+1.64%) |
Mar 02, 2016 | 10.62 | 10.67 | 10.39 | 10.58 | 3,877,942 | -0.09(-0.86%) |
Mar 01, 2016 | 10.64 | 10.97 | 10.60 | 10.67 | 6,069,319 | -0.08(-0.74%) |
Feb 29, 2016 | 10.57 | 10.78 | 10.56 | 10.75 | 7,694,203 | +0.18(+1.67%) |
Feb 26, 2016 | 10.40 | 10.75 | 10.37 | 10.57 | 11,066,117 | +0.32(+3.12%) |
Feb 25, 2016 | 9.380 | 10.26 | 9.098 | 10.25 | 32,127,376 | +0.67(+6.95%) |
Feb 24, 2016 | 9.279 | 9.620 | 9.018 | 9.587 | 4,020,043 | +0.14(+1.48%) |
Feb 23, 2016 | 9.648 | 9.656 | 9.395 | 9.447 | 4,793,049 | -0.27(-2.76%) |
Feb 22, 2016 | 9.833 | 9.970 | 9.690 | 9.715 | 5,221,998 | +0.18(+1.85%) |
Feb 19, 2016 | 9.693 | 9.708 | 9.331 | 9.538 | 5,381,205 | -0.23(-2.34%) |
Feb 18, 2016 | 10.26 | 10.26 | 9.678 | 9.766 | 7,793,585 | -0.33(-3.29%) |
Feb 17, 2016 | 10.13 | 10.25 | 9.903 | 10.10 | 4,665,093 | +0.19(+1.90%) |
Feb 16, 2016 | 9.958 | 9.985 | 9.553 | 9.909 | 4,453,425 | +0.21(+2.13%) |
Feb 12, 2016 | 9.611 | 9.702 | 9.702 | 9.702 | 4,318,536 | +0.32(+3.41%) |
Feb 11, 2016 | 9.337 | 9.565 | 9.191 | 9.383 | 6,208,193 | +0.05(+0.56%) |
Feb 10, 2016 | 9.508 | 9.582 | 9.304 | 9.330 | 6,633,573 | -0.20(-2.08%) |
Feb 09, 2016 | 9.691 | 9.815 | 9.369 | 9.528 | 5,776,136 | -0.32(-3.27%) |
Feb 08, 2016 | 9.842 | 9.895 | 9.558 | 9.850 | 5,144,175 | -0.17(-1.65%) |
Feb 05, 2016 | 10.16 | 10.18 | 9.951 | 10.02 | 4,347,409 | -0.23(-2.25%) |
Feb 04, 2016 | 10.26 | 10.49 | 10.18 | 10.25 | 4,233,220 | -0.02(-0.20%) |
Feb 03, 2016 | 10.03 | 10.30 | 9.673 | 10.27 | 5,111,418 | +0.55(+5.69%) |
Feb 02, 2016 | 9.635 | 9.780 | 9.493 | 9.715 | 4,088,280 | -0.25(-2.55%) |
Feb 01, 2016 | 10.02 | 10.04 | 9.777 | 9.969 | 3,693,770 | -0.26(-2.51%) |
Jan 29, 2016 | 9.966 | 10.26 | 9.800 | 10.23 | 4,280,455 | +0.46(+4.69%) |
Jan 28, 2016 | 9.877 | 9.986 | 9.593 | 9.768 | 4,823,884 | +0.26(+2.74%) |
Jan 27, 2016 | 9.614 | 9.803 | 9.274 | 9.508 | 4,809,189 | -0.12(-1.29%) |
Jan 26, 2016 | 9.511 | 9.735 | 9.286 | 9.632 | 5,305,610 | +0.31(+3.30%) |
Jan 25, 2016 | 9.768 | 9.969 | 9.314 | 9.324 | 7,202,467 | -0.56(-5.68%) |
Jan 22, 2016 | 9.608 | 9.910 | 9.437 | 9.886 | 9,442,296 | +0.65(+7.01%) |
Jan 21, 2016 | 8.491 | 9.265 | 8.439 | 9.239 | 13,245,776 | +0.83(+9.92%) |
Jan 20, 2016 | 8.674 | 8.754 | 8.105 | 8.405 | 11,164,397 | -0.54(-6.08%) |
Jan 19, 2016 | 8.976 | 9.060 | 8.724 | 8.949 | 8,207,185 | -0.01(-0.10%) |
Jan 15, 2016 | 8.730 | 8.958 | 8.958 | 8.958 | 5,748,729 | -0.25(-2.76%) |
Jan 14, 2016 | 8.902 | 9.245 | 8.857 | 9.212 | 8,956,848 | +0.40(+4.56%) |
Jan 13, 2016 | 9.369 | 9.428 | 8.671 | 8.810 | 4,415,274 | -0.42(-4.58%) |
Jan 12, 2016 | 9.318 | 9.440 | 8.989 | 9.233 | 6,589,779 | +0.03(+0.32%) |
Jan 11, 2016 | 9.431 | 9.446 | 9.094 | 9.203 | 4,187,040 | -0.17(-1.80%) |
Jan 08, 2016 | 9.177 | 9.508 | 9.168 | 9.372 | 4,971,832 | +0.21(+2.29%) |
Jan 07, 2016 | 9.180 | 9.401 | 9.091 | 9.162 | 5,002,886 | -0.20(-2.12%) |
Jan 06, 2016 | 9.481 | 9.549 | 9.286 | 9.360 | 7,861,795 | -0.36(-3.71%) |
Jan 05, 2016 | 9.676 | 9.732 | 9.552 | 9.720 | 6,624,028 | -0.00(-0.03%) |
Jan 04, 2016 | 9.641 | 9.747 | 9.496 | 9.723 | 6,644,580 | -0.09(-0.87%) |
Dec 31, 2015 | 9.638 | 9.809 | 9.809 | 9.809 | 5,044,603 | +0.11(+1.13%) |
Dec 30, 2015 | 9.720 | 9.833 | 9.584 | 9.700 | 3,408,248 | -0.16(-1.62%) |
Dec 29, 2015 | 9.942 | 10.02 | 9.774 | 9.859 | 4,690,970 | +0.11(+1.12%) |
Dec 28, 2015 | 9.744 | 9.788 | 9.670 | 9.750 | 3,088,962 | -0.16(-1.58%) |
Dec 24, 2015 | 9.960 | 9.907 | 9.907 | 9.907 | 2,574,578 | +0.01(+0.09%) |
Dec 23, 2015 | 9.629 | 9.904 | 9.564 | 9.898 | 6,774,581 | +0.45(+4.72%) |
Dec 22, 2015 | 9.224 | 9.496 | 9.209 | 9.451 | 8,675,377 | +0.24(+2.57%) |
Dec 21, 2015 | 9.327 | 9.333 | 9.106 | 9.215 | 9,267,378 | -0.05(-0.54%) |
Dec 18, 2015 | 9.316 | 9.431 | 9.256 | 9.265 | 15,227,930 | -0.03(-0.35%) |
Dec 17, 2015 | 9.454 | 9.475 | 9.268 | 9.298 | 16,242,579 | -0.14(-1.47%) |
Dec 16, 2015 | 9.138 | 9.484 | 9.109 | 9.437 | 9,191,744 | +0.30(+3.23%) |
Dec 15, 2015 | 9.005 | 9.230 | 9.005 | 9.141 | 7,365,648 | +0.30(+3.38%) |
Dec 14, 2015 | 8.872 | 8.939 | 8.627 | 8.843 | 8,083,515 | -0.09(-0.99%) |
Dec 11, 2015 | 9.286 | 9.324 | 8.896 | 8.931 | 9,952,329 | -0.50(-5.30%) |
Dec 10, 2015 | 9.366 | 9.582 | 9.286 | 9.431 | 5,580,314 | +0.03(+0.28%) |
Dec 09, 2015 | 9.265 | 9.608 | 9.224 | 9.404 | 11,624,607 | +0.30(+3.24%) |
Dec 08, 2015 | 8.982 | 9.253 | 8.914 | 9.109 | 12,675,894 | -0.06(-0.64%) |
Dec 07, 2015 | 9.753 | 9.762 | 9.058 | 9.168 | 9,830,029 | -0.80(-7.98%) |
Dec 04, 2015 | 10.07 | 10.09 | 9.874 | 9.963 | 7,027,518 | -0.19(-1.89%) |
Dec 03, 2015 | 10.52 | 10.60 | 10.12 | 10.15 | 4,490,793 | -0.30(-2.91%) |
Dec 02, 2015 | 10.58 | 10.75 | 10.38 | 10.46 | 5,638,099 | -0.21(-1.94%) |
Dec 01, 2015 | 10.48 | 10.68 | 10.45 | 10.67 | 5,201,239 | +0.19(+1.81%) |
Nov 30, 2015 | 10.42 | 10.53 | 10.32 | 10.48 | 5,052,950 | +0.03(+0.25%) |
Nov 27, 2015 | 10.40 | 10.55 | 10.29 | 10.45 | 3,897,895 | -0.24(-2.27%) |
Nov 25, 2015 | 10.81 | 10.69 | 10.69 | 10.69 | 3,878,277 | -0.12(-1.09%) |
Nov 24, 2015 | 10.73 | 10.91 | 10.73 | 10.81 | 4,935,888 | +0.11(+1.02%) |
Nov 23, 2015 | 10.65 | 10.95 | 10.65 | 10.70 | 6,690,495 | -0.05(-0.44%) |
Nov 20, 2015 | 11.07 | 11.07 | 10.71 | 10.75 | 4,838,065 | -0.27(-2.49%) |
Nov 19, 2015 | 11.14 | 11.18 | 11.00 | 11.02 | 4,416,516 | -0.12(-1.09%) |
Nov 18, 2015 | 11.05 | 11.23 | 10.96 | 11.14 | 4,604,955 | +0.13(+1.15%) |
Nov 17, 2015 | 10.95 | 11.11 | 10.83 | 11.02 | 4,728,920 | +0.06(+0.54%) |
Nov 16, 2015 | 10.68 | 10.96 | 10.67 | 10.96 | 5,814,587 | +0.25(+2.37%) |
Nov 13, 2015 | 10.79 | 10.88 | 10.63 | 10.70 | 7,024,889 | -0.13(-1.20%) |
Nov 12, 2015 | 10.90 | 10.96 | 10.80 | 10.83 | 7,676,732 | -0.08(-0.72%) |
Nov 11, 2015 | 10.91 | 10.95 | 10.71 | 10.91 | 5,283,619 | -0.01(-0.05%) |
Nov 10, 2015 | 10.89 | 11.04 | 10.79 | 10.92 | 4,017,801 | -0.06(-0.58%) |
Nov 09, 2015 | 11.25 | 11.36 | 10.93 | 10.98 | 4,560,421 | -0.27(-2.36%) |
Nov 06, 2015 | 11.46 | 11.46 | 10.99 | 11.25 | 6,304,890 | -0.36(-3.14%) |
Nov 05, 2015 | 11.90 | 11.97 | 11.59 | 11.61 | 5,520,963 | -0.42(-3.46%) |
Nov 04, 2015 | 12.43 | 12.44 | 11.92 | 12.03 | 5,858,396 | -0.38(-3.03%) |
Nov 03, 2015 | 12.32 | 12.45 | 12.16 | 12.41 | 6,237,315 | +0.11(+0.87%) |
Nov 02, 2015 | 12.27 | 12.44 | 12.20 | 12.30 | 3,698,116 | -0.05(-0.38%) |
Oct 30, 2015 | 12.54 | 12.61 | 12.34 | 12.34 | 5,344,236 | -0.19(-1.52%) |
Oct 29, 2015 | 12.43 | 12.58 | 12.34 | 12.54 | 3,105,323 | +0.06(+0.51%) |
Oct 28, 2015 | 12.07 | 12.51 | 12.00 | 12.47 | 4,084,494 | +0.48(+4.03%) |
Oct 27, 2015 | 12.10 | 12.14 | 11.89 | 11.99 | 4,374,001 | -0.24(-1.94%) |
Oct 26, 2015 | 12.51 | 12.53 | 12.22 | 12.23 | 2,963,689 | -0.27(-2.13%) |
Oct 23, 2015 | 12.66 | 12.68 | 12.40 | 12.49 | 3,659,084 | -0.14(-1.08%) |
Oct 22, 2015 | 12.64 | 12.72 | 12.52 | 12.63 | 6,511,588 | +0.04(+0.32%) |
Oct 21, 2015 | 12.65 | 12.76 | 12.56 | 12.59 | 5,130,276 | -0.08(-0.64%) |
Oct 20, 2015 | 12.46 | 12.73 | 12.39 | 12.67 | 4,489,031 | +0.19(+1.55%) |
Oct 19, 2015 | 12.54 | 12.58 | 12.37 | 12.47 | 5,051,988 | -0.21(-1.62%) |
Oct 16, 2015 | 12.71 | 12.77 | 12.67 | 12.68 | 2,748,466 | -0.00(-0.02%) |
Oct 15, 2015 | 12.47 | 12.77 | 12.42 | 12.68 | 4,134,426 | +0.21(+1.69%) |
Oct 14, 2015 | 12.41 | 12.51 | 12.30 | 12.47 | 5,509,078 | +0.10(+0.84%) |
Oct 13, 2015 | 12.16 | 12.45 | 12.14 | 12.37 | 6,381,733 | +0.09(+0.75%) |
Oct 12, 2015 | 12.32 | 12.37 | 12.17 | 12.28 | 2,113,239 | -0.07(-0.56%) |
Oct 09, 2015 | 12.51 | 12.51 | 12.25 | 12.34 | 4,812,054 | -0.06(-0.51%) |
Oct 08, 2015 | 12.37 | 12.48 | 12.13 | 12.41 | 4,545,596 | +0.04(+0.30%) |
Oct 07, 2015 | 12.18 | 12.43 | 12.15 | 12.37 | 5,301,377 | +0.33(+2.76%) |
Oct 06, 2015 | 11.99 | 12.16 | 11.91 | 12.04 | 4,656,107 | +0.07(+0.58%) |
Oct 05, 2015 | 11.42 | 11.99 | 11.40 | 11.97 | 5,850,919 | +0.72(+6.37%) |
Oct 02, 2015 | 10.79 | 11.26 | 10.77 | 11.25 | 3,511,281 | +0.45(+4.12%) |
Oct 01, 2015 | 10.86 | 11.06 | 10.67 | 10.81 | 4,881,873 | +0.07(+0.65%) |
Sep 30, 2015 | 10.57 | 10.75 | 10.43 | 10.74 | 5,563,747 | +0.28(+2.71%) |
Sep 29, 2015 | 10.77 | 10.82 | 10.28 | 10.45 | 6,511,557 | -0.32(-3.01%) |
Sep 28, 2015 | 11.03 | 11.13 | 10.68 | 10.78 | 5,406,711 | -0.36(-3.24%) |
Sep 25, 2015 | 11.18 | 11.27 | 11.11 | 11.14 | 3,002,063 | +0.07(+0.60%) |
Sep 24, 2015 | 11.07 | 11.13 | 10.97 | 11.07 | 4,745,364 | -0.13(-1.14%) |
Sep 23, 2015 | 11.47 | 11.50 | 11.20 | 11.20 | 3,046,863 | -0.23(-2.05%) |
Sep 22, 2015 | 11.34 | 11.48 | 11.32 | 11.43 | 4,352,135 | -0.11(-0.93%) |
Sep 21, 2015 | 11.29 | 11.59 | 11.23 | 11.54 | 3,360,248 | +0.31(+2.78%) |
Sep 18, 2015 | 11.19 | 11.44 | 11.15 | 11.23 | 3,725,961 | -0.06(-0.54%) |
Sep 17, 2015 | 11.36 | 11.45 | 11.23 | 11.29 | 4,902,387 | -0.09(-0.81%) |
Sep 16, 2015 | 11.12 | 11.41 | 11.06 | 11.38 | 5,306,937 | +0.37(+3.33%) |
Sep 15, 2015 | 11.07 | 11.16 | 10.95 | 11.01 | 7,472,421 | -0.04(-0.39%) |
Sep 14, 2015 | 11.31 | 11.32 | 11.06 | 11.06 | 4,896,456 | -0.27(-2.37%) |
Sep 11, 2015 | 11.52 | 11.53 | 11.29 | 11.33 | 3,665,340 | -0.31(-2.66%) |
Sep 10, 2015 | 11.69 | 11.81 | 11.61 | 11.64 | 2,931,573 | -0.05(-0.40%) |
Sep 09, 2015 | 11.81 | 11.99 | 11.65 | 11.68 | 4,059,831 | -0.10(-0.86%) |
Sep 08, 2015 | 11.82 | 11.91 | 11.73 | 11.78 | 4,300,588 | +0.09(+0.77%) |
Sep 04, 2015 | 11.62 | 11.69 | 11.69 | 11.69 | 3,945,706 | -0.11(-0.91%) |
Sep 03, 2015 | 11.52 | 11.88 | 11.49 | 11.80 | 5,043,934 | +0.30(+2.61%) |
Sep 02, 2015 | 11.63 | 11.67 | 11.27 | 11.50 | 5,113,228 | -0.04(-0.38%) |
Sep 01, 2015 | 11.67 | 11.75 | 11.47 | 11.54 | 4,801,966 | -0.38(-3.18%) |
Aug 31, 2015 | 11.67 | 11.99 | 11.35 | 11.92 | 5,374,409 | +0.19(+1.65%) |
Aug 28, 2015 | 11.51 | 11.79 | 11.48 | 11.73 | 4,845,729 | +0.13(+1.10%) |
Aug 27, 2015 | 11.28 | 11.70 | 11.18 | 11.60 | 6,788,293 | +0.52(+4.70%) |
Aug 26, 2015 | 11.19 | 11.19 | 10.85 | 11.08 | 5,998,612 | +0.13(+1.16%) |
Aug 25, 2015 | 11.30 | 11.37 | 10.94 | 10.95 | 5,831,640 | -0.07(-0.63%) |
Aug 24, 2015 | 10.91 | 11.44 | 10.71 | 11.02 | 8,447,267 | -0.44(-3.86%) |
Aug 21, 2015 | 11.43 | 11.63 | 11.41 | 11.47 | 7,248,678 | -0.06(-0.53%) |
Aug 20, 2015 | 11.75 | 11.80 | 11.52 | 11.53 | 6,439,047 | -0.37(-3.11%) |
Aug 19, 2015 | 12.14 | 12.19 | 11.89 | 11.90 | 5,350,032 | -0.34(-2.74%) |
Aug 18, 2015 | 12.33 | 12.35 | 12.10 | 12.23 | 3,286,638 | -0.11(-0.87%) |
Aug 17, 2015 | 12.22 | 12.37 | 12.16 | 12.34 | 2,311,665 | -0.00(-0.02%) |
Aug 14, 2015 | 12.21 | 12.39 | 12.17 | 12.34 | 2,160,400 | +0.18(+1.45%) |
Aug 13, 2015 | 12.26 | 12.32 | 12.08 | 12.17 | 2,576,124 | -0.17(-1.41%) |
Aug 12, 2015 | 12.30 | 12.35 | 12.18 | 12.34 | 3,560,251 | +0.19(+1.60%) |
Aug 11, 2015 | 12.09 | 12.17 | 11.97 | 12.15 | 3,061,475 | -0.09(-0.76%) |
Aug 10, 2015 | 12.11 | 12.30 | 12.01 | 12.24 | 3,262,633 | +0.17(+1.43%) |
Aug 07, 2015 | 12.15 | 12.22 | 12.02 | 12.07 | 3,288,522 | -0.17(-1.41%) |
Aug 06, 2015 | 12.24 | 12.30 | 12.09 | 12.24 | 5,521,200 | -0.01(-0.05%) |
Aug 05, 2015 | 12.52 | 12.67 | 12.20 | 12.24 | 5,063,081 | -0.13(-1.08%) |
Aug 04, 2015 | 12.28 | 12.61 | 12.24 | 12.38 | 4,377,468 | +0.23(+1.87%) |
Aug 03, 2015 | 12.27 | 12.31 | 12.13 | 12.15 | 1,723,602 | -0.20(-1.65%) |
Jul 31, 2015 | 12.45 | 12.64 | 12.29 | 12.36 | 5,173,005 | +0.09(+0.72%) |
Jul 30, 2015 | 12.14 | 12.28 | 12.10 | 12.27 | 2,525,806 | +0.11(+0.91%) |
Jul 29, 2015 | 12.15 | 12.29 | 12.07 | 12.16 | 3,270,548 | +0.01(+0.07%) |
Jul 28, 2015 | 11.94 | 12.17 | 11.79 | 12.15 | 4,354,847 | +0.22(+1.88%) |
Jul 27, 2015 | 12.03 | 12.03 | 11.86 | 11.92 | 2,507,744 | -0.15(-1.27%) |
Jul 24, 2015 | 11.97 | 12.14 | 11.95 | 12.08 | 3,361,320 | +0.05(+0.38%) |
Jul 23, 2015 | 12.17 | 12.19 | 11.97 | 12.03 | 3,694,281 | -0.10(-0.82%) |
Jul 22, 2015 | 12.53 | 12.53 | 12.08 | 12.13 | 4,388,528 | -0.50(-3.93%) |
Jul 21, 2015 | 12.74 | 12.80 | 12.55 | 12.63 | 2,453,667 | -0.09(-0.67%) |
Jul 20, 2015 | 13.04 | 13.04 | 12.65 | 12.71 | 2,265,576 | -0.29(-2.27%) |
Jul 17, 2015 | 13.04 | 13.06 | 12.88 | 13.01 | 3,032,392 | +0.01(+0.11%) |
Jul 16, 2015 | 12.90 | 13.05 | 12.78 | 12.99 | 1,696,864 | +0.15(+1.19%) |
Jul 15, 2015 | 12.87 | 13.04 | 12.76 | 12.84 | 2,363,107 | -0.10(-0.79%) |
Jul 14, 2015 | 13.04 | 13.04 | 12.87 | 12.94 | 2,375,566 | -0.14(-1.04%) |
Jul 13, 2015 | 13.04 | 13.15 | 12.94 | 13.08 | 2,390,353 | +0.18(+1.39%) |
Jul 10, 2015 | 12.96 | 12.98 | 12.76 | 12.90 | 2,515,451 | +0.09(+0.66%) |
Jul 09, 2015 | 13.11 | 13.16 | 12.78 | 12.81 | 3,330,033 | -0.16(-1.22%) |
Jul 08, 2015 | 12.96 | 13.13 | 12.89 | 12.97 | 3,002,942 | -0.12(-0.89%) |
Jul 07, 2015 | 12.86 | 13.11 | 12.66 | 13.09 | 3,563,098 | +0.18(+1.41%) |
Jul 06, 2015 | 13.01 | 13.12 | 12.87 | 12.91 | 2,644,230 | -0.39(-2.96%) |
Jul 02, 2015 | 13.14 | 13.30 | 13.30 | 13.30 | 3,122,688 | +0.18(+1.38%) |
Jul 01, 2015 | 13.29 | 13.29 | 13.07 | 13.12 | 3,234,900 | -0.15(-1.13%) |
Jun 30, 2015 | 13.29 | 13.34 | 13.12 | 13.27 | 3,741,155 | +0.00(+0.00%) |
Jun 29, 2015 | 13.44 | 13.44 | 13.20 | 13.27 | 2,973,834 | -0.37(-2.74%) |
Jun 26, 2015 | 13.69 | 13.69 | 13.48 | 13.65 | 4,970,300 | -0.12(-0.87%) |
Jun 25, 2015 | 13.83 | 13.92 | 13.73 | 13.76 | 3,873,833 | -0.07(-0.53%) |
Jun 24, 2015 | 13.62 | 13.89 | 13.62 | 13.84 | 4,045,240 | +0.14(+1.06%) |
Jun 23, 2015 | 13.52 | 13.72 | 13.51 | 13.69 | 4,069,910 | +0.17(+1.26%) |
Jun 22, 2015 | 13.23 | 13.59 | 13.23 | 13.52 | 5,056,495 | +0.27(+2.01%) |
Jun 19, 2015 | 12.77 | 13.33 | 12.76 | 13.26 | 6,055,195 | +0.36(+2.82%) |
Jun 18, 2015 | 12.91 | 12.97 | 12.81 | 12.89 | 2,510,917 | +0.02(+0.15%) |
Jun 17, 2015 | 12.84 | 12.91 | 12.69 | 12.87 | 2,245,688 | +0.07(+0.53%) |
Jun 16, 2015 | 12.82 | 12.91 | 12.69 | 12.81 | 2,134,431 | -0.04(-0.31%) |
Jun 15, 2015 | 12.78 | 12.90 | 12.74 | 12.85 | 3,979,067 | +0.00(+0.00%) |
Jun 12, 2015 | 12.92 | 12.94 | 12.73 | 12.85 | 5,090,543 | -0.21(-1.61%) |
Jun 11, 2015 | 13.13 | 13.16 | 13.04 | 13.06 | 1,668,563 | -0.09(-0.69%) |
Jun 10, 2015 | 13.23 | 13.34 | 13.13 | 13.15 | 2,539,348 | +0.11(+0.85%) |
Jun 09, 2015 | 12.95 | 13.14 | 12.85 | 13.04 | 2,860,269 | +0.16(+1.21%) |
Jun 08, 2015 | 13.29 | 13.30 | 12.79 | 12.88 | 5,452,805 | -0.45(-3.34%) |
Jun 05, 2015 | 13.32 | 13.46 | 13.25 | 13.33 | 2,974,363 | -0.10(-0.74%) |
Jun 04, 2015 | 13.64 | 13.68 | 13.38 | 13.42 | 3,556,212 | -0.31(-2.27%) |
Jun 03, 2015 | 13.81 | 13.88 | 13.71 | 13.74 | 2,472,670 | -0.12(-0.86%) |
Jun 02, 2015 | 13.80 | 13.91 | 13.75 | 13.86 | 3,084,269 | +0.17(+1.24%) |
Jun 01, 2015 | 13.66 | 13.87 | 13.59 | 13.69 | 2,907,083 | +0.09(+0.69%) |
May 29, 2015 | 13.72 | 13.72 | 13.51 | 13.59 | 3,032,861 | -0.19(-1.40%) |
May 28, 2015 | 13.65 | 13.79 | 13.63 | 13.78 | 2,586,465 | +0.04(+0.31%) |
May 27, 2015 | 13.76 | 13.82 | 13.64 | 13.74 | 3,622,748 | -0.07(-0.51%) |
May 26, 2015 | 13.88 | 13.93 | 13.70 | 13.81 | 4,747,696 | -0.49(-3.41%) |
May 22, 2015 | 14.44 | 14.30 | 14.30 | 14.30 | 2,043,480 | -0.20(-1.37%) |
May 21, 2015 | 14.25 | 14.55 | 14.22 | 14.50 | 2,293,876 | +0.31(+2.16%) |
May 20, 2015 | 14.31 | 14.37 | 14.12 | 14.19 | 2,501,186 | -0.07(-0.52%) |
May 19, 2015 | 14.37 | 14.46 | 14.17 | 14.27 | 2,588,651 | -0.22(-1.49%) |
May 18, 2015 | 14.56 | 14.56 | 14.44 | 14.48 | 1,039,421 | -0.09(-0.58%) |
May 15, 2015 | 14.26 | 14.58 | 14.10 | 14.57 | 2,607,256 | +0.27(+1.90%) |
May 14, 2015 | 14.52 | 14.59 | 14.26 | 14.30 | 2,234,603 | -0.17(-1.18%) |
May 13, 2015 | 14.68 | 14.74 | 14.39 | 14.47 | 1,941,648 | +0.06(+0.42%) |
May 12, 2015 | 14.37 | 14.53 | 14.26 | 14.41 | 2,603,816 | +0.06(+0.45%) |
May 11, 2015 | 14.33 | 14.44 | 14.23 | 14.34 | 2,779,426 | +0.01(+0.04%) |
May 08, 2015 | 14.13 | 14.35 | 14.04 | 14.34 | 4,433,610 | +0.26(+1.82%) |
May 07, 2015 | 14.08 | 14.09 | 13.82 | 14.08 | 2,854,327 | -0.07(-0.49%) |
May 06, 2015 | 14.48 | 14.48 | 14.05 | 14.15 | 5,249,051 | -0.35(-2.39%) |
May 05, 2015 | 14.71 | 14.75 | 14.38 | 14.49 | 2,549,714 | -0.17(-1.18%) |
May 04, 2015 | 14.56 | 14.68 | 14.54 | 14.67 | 2,840,594 | +0.12(+0.84%) |