Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.75 | 10.83 | 10.62 | 10.80 | 3,274,521 | +0.05(+0.42%) |
May 27, 2016 | 10.71 | 10.75 | 10.75 | 10.75 | 3,203,918 | +0.05(+0.42%) |
May 26, 2016 | 10.83 | 10.89 | 10.70 | 10.71 | 1,449,797 | -0.15(-1.41%) |
May 25, 2016 | 10.70 | 10.92 | 10.68 | 10.86 | 1,644,702 | +0.20(+1.86%) |
May 24, 2016 | 10.65 | 10.73 | 10.57 | 10.66 | 2,014,033 | +0.10(+0.94%) |
May 23, 2016 | 10.69 | 10.80 | 10.45 | 10.56 | 1,695,397 | -0.14(-1.27%) |
May 20, 2016 | 10.45 | 10.76 | 10.41 | 10.70 | 2,862,626 | +0.30(+2.87%) |
May 19, 2016 | 10.40 | 10.52 | 10.37 | 10.40 | 3,680,399 | -0.08(-0.78%) |
May 18, 2016 | 10.71 | 10.71 | 10.21 | 10.48 | 7,546,976 | -0.07(-0.68%) |
May 17, 2016 | 10.60 | 10.75 | 10.52 | 10.55 | 2,823,854 | -0.05(-0.51%) |
May 16, 2016 | 10.53 | 10.63 | 10.49 | 10.61 | 2,734,728 | +0.09(+0.86%) |
May 13, 2016 | 10.77 | 10.84 | 10.52 | 10.52 | 2,082,676 | -0.26(-2.43%) |
May 12, 2016 | 11.04 | 11.08 | 10.74 | 10.78 | 2,665,050 | -0.23(-2.13%) |
May 11, 2016 | 11.05 | 11.12 | 11.00 | 11.02 | 2,048,119 | -0.11(-0.97%) |
May 10, 2016 | 11.14 | 11.16 | 10.96 | 11.12 | 2,387,295 | +0.04(+0.33%) |
May 09, 2016 | 11.25 | 11.44 | 10.91 | 11.09 | 4,407,697 | -0.38(-3.31%) |
May 06, 2016 | 10.68 | 11.49 | 10.68 | 11.47 | 5,809,487 | +0.48(+4.36%) |
May 05, 2016 | 11.03 | 11.04 | 10.90 | 10.99 | 2,576,840 | +0.02(+0.16%) |
May 04, 2016 | 10.98 | 11.11 | 10.89 | 10.97 | 2,395,902 | -0.07(-0.65%) |
May 03, 2016 | 11.28 | 11.31 | 11.00 | 11.04 | 3,005,241 | -0.34(-3.01%) |
May 02, 2016 | 11.24 | 11.46 | 11.19 | 11.39 | 2,132,526 | +0.17(+1.53%) |
Apr 29, 2016 | 11.27 | 11.36 | 11.03 | 11.21 | 2,176,365 | -0.11(-0.96%) |
Apr 28, 2016 | 11.38 | 11.55 | 11.28 | 11.32 | 1,952,837 | -0.12(-1.03%) |
Apr 27, 2016 | 11.55 | 11.63 | 11.36 | 11.44 | 1,553,969 | -0.11(-0.94%) |
Apr 26, 2016 | 11.41 | 11.59 | 11.33 | 11.55 | 1,383,065 | +0.15(+1.35%) |
Apr 25, 2016 | 11.52 | 11.58 | 11.30 | 11.39 | 1,868,837 | -0.16(-1.41%) |
Apr 22, 2016 | 11.52 | 11.66 | 11.49 | 11.56 | 2,954,560 | +0.05(+0.47%) |
Apr 21, 2016 | 11.32 | 11.66 | 11.27 | 11.50 | 4,660,193 | +0.18(+1.60%) |
Apr 20, 2016 | 11.34 | 11.44 | 11.26 | 11.32 | 3,756,851 | +0.00(+0.00%) |
Apr 19, 2016 | 11.25 | 11.45 | 11.19 | 11.32 | 3,904,557 | +0.07(+0.64%) |
Apr 18, 2016 | 11.37 | 11.42 | 11.22 | 11.25 | 6,554,394 | -0.22(-1.89%) |
Apr 15, 2016 | 11.49 | 11.51 | 11.37 | 11.47 | 1,682,732 | -0.03(-0.23%) |
Apr 14, 2016 | 11.51 | 11.61 | 11.48 | 11.49 | 1,920,421 | +0.03(+0.24%) |
Apr 13, 2016 | 11.32 | 11.48 | 11.28 | 11.47 | 2,051,324 | +0.21(+1.84%) |
Apr 12, 2016 | 11.15 | 11.33 | 11.07 | 11.26 | 2,493,262 | +0.16(+1.46%) |
Apr 11, 2016 | 11.21 | 11.28 | 11.10 | 11.10 | 2,796,449 | -0.11(-0.97%) |
Apr 08, 2016 | 11.46 | 11.46 | 11.13 | 11.20 | 2,947,188 | -0.16(-1.43%) |
Apr 07, 2016 | 11.49 | 11.60 | 11.25 | 11.37 | 6,825,752 | -0.16(-1.41%) |
Apr 06, 2016 | 11.43 | 11.57 | 11.28 | 11.53 | 3,604,607 | +0.14(+1.27%) |
Apr 05, 2016 | 11.46 | 11.46 | 11.31 | 11.39 | 3,248,936 | -0.14(-1.18%) |
Apr 04, 2016 | 11.74 | 11.79 | 11.50 | 11.52 | 3,350,049 | -0.24(-2.07%) |
Apr 01, 2016 | 11.45 | 11.78 | 11.30 | 11.76 | 3,919,411 | +0.23(+2.04%) |
Mar 31, 2016 | 11.50 | 11.63 | 11.39 | 11.53 | 2,603,880 | +0.02(+0.16%) |
Mar 30, 2016 | 11.68 | 11.68 | 11.40 | 11.51 | 2,914,099 | -0.10(-0.86%) |
Mar 29, 2016 | 11.58 | 11.65 | 11.39 | 11.61 | 3,403,835 | +0.01(+0.08%) |
Mar 28, 2016 | 11.30 | 11.61 | 11.28 | 11.60 | 4,070,183 | +0.32(+2.80%) |
Mar 24, 2016 | 11.23 | 11.29 | 11.29 | 11.29 | 3,656,019 | -0.04(-0.32%) |
Mar 23, 2016 | 11.39 | 11.51 | 11.30 | 11.32 | 6,733,593 | -0.09(-0.79%) |
Mar 22, 2016 | 11.13 | 11.42 | 11.11 | 11.41 | 4,414,579 | +0.23(+2.10%) |
Mar 21, 2016 | 11.10 | 11.23 | 11.00 | 11.18 | 2,723,674 | +0.06(+0.57%) |
Mar 18, 2016 | 11.28 | 11.37 | 11.02 | 11.11 | 4,976,508 | -0.12(-1.05%) |
Mar 17, 2016 | 10.90 | 11.43 | 10.90 | 11.23 | 6,874,080 | +0.34(+3.15%) |
Mar 16, 2016 | 10.41 | 10.95 | 10.41 | 10.89 | 7,902,580 | +0.44(+4.23%) |
Mar 15, 2016 | 10.39 | 10.49 | 10.24 | 10.45 | 2,895,243 | +0.01(+0.09%) |
Mar 14, 2016 | 10.55 | 10.76 | 10.25 | 10.44 | 3,473,698 | -0.17(-1.62%) |
Mar 11, 2016 | 10.16 | 10.63 | 9.977 | 10.61 | 5,651,139 | +0.60(+5.95%) |
Mar 10, 2016 | 10.09 | 10.10 | 9.814 | 10.01 | 6,885,199 | +0.00(+0.00%) |
Mar 09, 2016 | 9.932 | 10.25 | 9.823 | 10.01 | 7,278,802 | +0.15(+1.56%) |
Mar 08, 2016 | 10.13 | 10.18 | 9.814 | 9.860 | 3,945,605 | -0.35(-3.45%) |
Mar 07, 2016 | 9.814 | 10.25 | 9.787 | 10.21 | 6,353,028 | +0.37(+3.76%) |
Mar 04, 2016 | 9.770 | 9.953 | 9.689 | 9.842 | 12,170,436 | +0.08(+0.82%) |
Mar 03, 2016 | 9.743 | 9.815 | 9.636 | 9.761 | 8,473,476 | +0.02(+0.18%) |
Mar 02, 2016 | 9.600 | 9.788 | 9.582 | 9.743 | 6,830,482 | +0.11(+1.11%) |
Mar 01, 2016 | 9.752 | 9.788 | 9.564 | 9.636 | 4,730,073 | -0.04(-0.46%) |
Feb 29, 2016 | 9.761 | 9.993 | 9.663 | 9.681 | 3,892,981 | -0.09(-0.92%) |
Feb 26, 2016 | 9.797 | 9.877 | 9.681 | 9.770 | 2,971,126 | +0.04(+0.46%) |
Feb 25, 2016 | 9.672 | 9.734 | 9.466 | 9.725 | 3,589,940 | +0.07(+0.74%) |
Feb 24, 2016 | 9.385 | 9.712 | 9.385 | 9.654 | 6,322,320 | -0.09(-0.92%) |
Feb 23, 2016 | 9.859 | 9.994 | 9.734 | 9.743 | 4,549,019 | -0.19(-1.89%) |
Feb 22, 2016 | 9.877 | 10.01 | 9.859 | 9.931 | 2,945,125 | +0.16(+1.65%) |
Feb 19, 2016 | 9.663 | 9.891 | 9.618 | 9.770 | 5,461,579 | +0.06(+0.65%) |
Feb 18, 2016 | 9.859 | 9.886 | 9.689 | 9.707 | 3,551,311 | -0.13(-1.36%) |
Feb 17, 2016 | 9.859 | 10.08 | 9.779 | 9.842 | 3,893,898 | +0.05(+0.55%) |
Feb 16, 2016 | 9.770 | 9.931 | 9.519 | 9.788 | 4,570,129 | +0.17(+1.77%) |
Feb 12, 2016 | 9.421 | 9.618 | 9.618 | 9.618 | 4,859,915 | +0.31(+3.37%) |
Feb 11, 2016 | 9.341 | 9.376 | 9.135 | 9.305 | 5,503,970 | -0.18(-1.89%) |
Feb 10, 2016 | 9.412 | 9.636 | 9.367 | 9.484 | 6,123,310 | +0.10(+1.05%) |
Feb 09, 2016 | 9.278 | 9.528 | 9.206 | 9.385 | 6,091,587 | -0.06(-0.66%) |
Feb 08, 2016 | 9.815 | 9.922 | 9.179 | 9.448 | 7,565,799 | -0.48(-4.86%) |
Feb 05, 2016 | 10.23 | 10.55 | 9.806 | 9.931 | 11,092,827 | -0.99(-9.09%) |
Feb 04, 2016 | 10.93 | 11.18 | 10.88 | 10.92 | 7,043,817 | -0.03(-0.25%) |
Feb 03, 2016 | 10.97 | 11.32 | 10.68 | 10.95 | 4,220,351 | +0.11(+0.99%) |
Feb 02, 2016 | 11.23 | 11.34 | 10.80 | 10.84 | 4,376,753 | -0.52(-4.57%) |
Feb 01, 2016 | 11.72 | 11.72 | 11.18 | 11.36 | 4,792,026 | -0.24(-2.08%) |
Jan 29, 2016 | 11.53 | 11.68 | 11.34 | 11.60 | 4,603,314 | +0.12(+1.01%) |
Jan 28, 2016 | 11.60 | 11.60 | 11.22 | 11.49 | 4,677,278 | +0.13(+1.10%) |
Jan 27, 2016 | 11.34 | 11.59 | 11.27 | 11.36 | 3,798,411 | -0.09(-0.78%) |
Jan 26, 2016 | 11.25 | 11.45 | 11.10 | 11.45 | 2,772,513 | +0.27(+2.40%) |
Jan 25, 2016 | 11.33 | 11.38 | 11.15 | 11.18 | 3,627,931 | -0.18(-1.57%) |
Jan 22, 2016 | 11.36 | 11.38 | 11.21 | 11.36 | 2,831,229 | +0.30(+2.67%) |
Jan 21, 2016 | 10.87 | 11.26 | 10.78 | 11.07 | 3,772,479 | +0.20(+1.81%) |
Jan 20, 2016 | 10.84 | 10.99 | 10.56 | 10.87 | 5,516,152 | -0.18(-1.62%) |
Jan 19, 2016 | 11.34 | 11.34 | 10.84 | 11.05 | 5,397,127 | -0.14(-1.28%) |
Jan 15, 2016 | 11.06 | 11.19 | 11.19 | 11.19 | 6,965,569 | -0.18(-1.57%) |
Jan 14, 2016 | 11.00 | 11.46 | 10.90 | 11.37 | 6,100,766 | +0.47(+4.27%) |
Jan 13, 2016 | 11.19 | 11.22 | 10.81 | 10.91 | 5,012,826 | -0.21(-1.93%) |
Jan 12, 2016 | 11.05 | 11.17 | 10.93 | 11.12 | 4,248,014 | +0.20(+1.80%) |
Jan 11, 2016 | 11.09 | 11.31 | 10.79 | 10.92 | 5,892,959 | -0.33(-2.94%) |
Jan 08, 2016 | 11.24 | 11.37 | 11.11 | 11.26 | 5,031,922 | +0.14(+1.29%) |
Jan 07, 2016 | 11.13 | 11.28 | 11.09 | 11.11 | 3,573,392 | -0.26(-2.28%) |
Jan 06, 2016 | 11.21 | 11.47 | 11.17 | 11.37 | 4,115,389 | -0.05(-0.47%) |
Jan 05, 2016 | 11.86 | 11.92 | 11.35 | 11.43 | 5,440,702 | -0.39(-3.33%) |
Jan 04, 2016 | 11.74 | 11.82 | 11.64 | 11.82 | 4,448,444 | -0.13(-1.12%) |
Dec 31, 2015 | 12.08 | 11.95 | 11.95 | 11.95 | 2,122,867 | -0.14(-1.18%) |
Dec 30, 2015 | 12.23 | 12.30 | 12.03 | 12.10 | 2,025,208 | -0.18(-1.46%) |
Dec 29, 2015 | 12.19 | 12.36 | 12.10 | 12.28 | 1,923,042 | +0.18(+1.48%) |
Dec 28, 2015 | 12.09 | 12.19 | 11.91 | 12.10 | 1,976,774 | -0.09(-0.73%) |
Dec 24, 2015 | 12.04 | 12.19 | 12.19 | 12.19 | 1,111,339 | -0.07(-0.58%) |
Dec 23, 2015 | 12.02 | 12.28 | 11.98 | 12.26 | 3,982,063 | +0.35(+2.93%) |
Dec 22, 2015 | 12.02 | 12.07 | 11.87 | 11.91 | 3,240,788 | -0.04(-0.37%) |
Dec 21, 2015 | 11.87 | 11.97 | 11.75 | 11.95 | 2,560,881 | +0.16(+1.37%) |
Dec 18, 2015 | 11.87 | 11.98 | 11.76 | 11.79 | 4,870,889 | -0.16(-1.35%) |
Dec 17, 2015 | 12.24 | 12.28 | 11.94 | 11.95 | 2,805,830 | -0.28(-2.27%) |
Dec 16, 2015 | 12.16 | 12.32 | 12.05 | 12.23 | 3,439,517 | +0.19(+1.56%) |
Dec 15, 2015 | 11.98 | 12.19 | 11.93 | 12.04 | 2,114,065 | +0.18(+1.51%) |
Dec 14, 2015 | 11.95 | 12.00 | 11.74 | 11.86 | 2,966,625 | -0.05(-0.45%) |
Dec 11, 2015 | 12.12 | 12.18 | 11.86 | 11.92 | 2,457,180 | -0.38(-3.13%) |
Dec 10, 2015 | 12.06 | 12.41 | 12.04 | 12.30 | 3,586,040 | +0.22(+1.85%) |
Dec 09, 2015 | 12.04 | 12.33 | 11.98 | 12.08 | 2,437,829 | +0.00(+0.00%) |
Dec 08, 2015 | 12.53 | 12.53 | 12.05 | 12.08 | 2,855,576 | -0.33(-2.67%) |
Dec 07, 2015 | 12.53 | 12.57 | 12.37 | 12.41 | 2,860,383 | -0.17(-1.35%) |
Dec 04, 2015 | 12.34 | 12.60 | 12.27 | 12.58 | 2,141,108 | +0.25(+2.03%) |
Dec 03, 2015 | 12.89 | 12.98 | 12.16 | 12.33 | 4,247,009 | -0.56(-4.37%) |
Dec 02, 2015 | 13.05 | 13.08 | 12.86 | 12.89 | 2,869,537 | -0.20(-1.50%) |
Dec 01, 2015 | 12.95 | 13.12 | 12.87 | 13.09 | 2,529,481 | +0.25(+1.95%) |
Nov 30, 2015 | 12.79 | 12.91 | 12.65 | 12.84 | 2,517,352 | +0.09(+0.70%) |
Nov 27, 2015 | 12.92 | 12.92 | 12.69 | 12.75 | 1,049,311 | -0.16(-1.25%) |
Nov 25, 2015 | 12.92 | 12.91 | 12.91 | 12.91 | 1,936,656 | +0.00(+0.00%) |
Nov 24, 2015 | 12.76 | 12.93 | 12.71 | 12.91 | 2,513,762 | +0.10(+0.77%) |
Nov 23, 2015 | 12.55 | 12.96 | 12.50 | 12.81 | 1,994,948 | +0.05(+0.42%) |
Nov 20, 2015 | 12.76 | 12.90 | 12.55 | 12.76 | 3,028,956 | +0.06(+0.49%) |
Nov 19, 2015 | 12.79 | 12.80 | 12.60 | 12.70 | 2,805,188 | -0.07(-0.56%) |
Nov 18, 2015 | 12.67 | 12.79 | 12.59 | 12.77 | 2,867,584 | +0.12(+0.92%) |
Nov 17, 2015 | 12.65 | 12.80 | 12.54 | 12.65 | 2,985,369 | +0.00(+0.00%) |
Nov 16, 2015 | 12.34 | 12.66 | 12.31 | 12.65 | 3,426,113 | +0.32(+2.61%) |
Nov 13, 2015 | 12.63 | 12.82 | 12.33 | 12.33 | 3,550,428 | -0.30(-2.34%) |
Nov 12, 2015 | 12.76 | 12.85 | 12.60 | 12.62 | 3,764,939 | -0.24(-1.88%) |
Nov 11, 2015 | 12.90 | 12.99 | 12.82 | 12.87 | 2,523,217 | -0.05(-0.42%) |
Nov 10, 2015 | 12.84 | 13.00 | 12.78 | 12.92 | 3,388,665 | +0.02(+0.14%) |
Nov 09, 2015 | 13.04 | 13.21 | 12.77 | 12.90 | 4,862,595 | -0.41(-3.09%) |
Nov 06, 2015 | 13.95 | 13.73 | 13.15 | 13.31 | 5,019,757 | -0.42(-3.06%) |
Nov 05, 2015 | 13.80 | 13.89 | 13.59 | 13.73 | 3,447,236 | -0.08(-0.58%) |
Nov 04, 2015 | 13.87 | 13.89 | 13.65 | 13.81 | 3,589,328 | +0.03(+0.20%) |
Nov 03, 2015 | 13.99 | 13.99 | 13.71 | 13.79 | 3,163,261 | -0.20(-1.41%) |
Nov 02, 2015 | 13.74 | 14.03 | 13.57 | 13.98 | 4,611,596 | +0.21(+1.49%) |
Oct 30, 2015 | 13.51 | 13.81 | 13.37 | 13.78 | 5,246,675 | +0.25(+1.85%) |
Oct 29, 2015 | 13.32 | 13.58 | 13.32 | 13.53 | 4,079,506 | +0.11(+0.80%) |
Oct 28, 2015 | 13.18 | 13.42 | 12.97 | 13.42 | 3,709,589 | +0.28(+2.11%) |
Oct 27, 2015 | 13.10 | 13.15 | 12.91 | 13.14 | 3,824,426 | -0.02(-0.14%) |
Oct 26, 2015 | 13.43 | 13.45 | 12.89 | 13.16 | 4,818,134 | -0.26(-1.93%) |
Oct 23, 2015 | 13.18 | 13.44 | 13.09 | 13.42 | 4,469,286 | +0.28(+2.11%) |
Oct 22, 2015 | 12.87 | 13.16 | 12.78 | 13.14 | 3,093,104 | +0.40(+3.16%) |
Oct 21, 2015 | 13.11 | 13.11 | 12.73 | 12.74 | 2,829,943 | -0.30(-2.27%) |
Oct 20, 2015 | 13.04 | 13.12 | 12.93 | 13.04 | 2,389,928 | -0.01(-0.07%) |
Oct 19, 2015 | 13.02 | 13.12 | 12.89 | 13.04 | 3,329,095 | -0.01(-0.07%) |
Oct 16, 2015 | 12.85 | 13.07 | 12.62 | 13.05 | 3,628,906 | +0.27(+2.10%) |
Oct 15, 2015 | 12.60 | 12.81 | 12.45 | 12.79 | 4,790,648 | +0.28(+2.22%) |
Oct 14, 2015 | 12.47 | 12.60 | 12.38 | 12.51 | 3,919,942 | +0.06(+0.50%) |
Oct 13, 2015 | 12.39 | 12.55 | 12.32 | 12.45 | 3,356,431 | +0.00(+0.00%) |
Oct 12, 2015 | 12.51 | 12.56 | 12.35 | 12.45 | 2,311,659 | -0.04(-0.36%) |
Oct 09, 2015 | 12.53 | 12.63 | 12.32 | 12.49 | 4,732,235 | -0.08(-0.64%) |
Oct 08, 2015 | 12.18 | 12.58 | 12.18 | 12.57 | 3,307,587 | +0.38(+3.08%) |
Oct 07, 2015 | 12.19 | 12.35 | 12.02 | 12.19 | 5,019,352 | +0.12(+0.96%) |
Oct 06, 2015 | 12.01 | 12.18 | 11.89 | 12.08 | 3,047,973 | +0.08(+0.67%) |
Oct 05, 2015 | 11.94 | 12.04 | 11.79 | 12.00 | 4,896,108 | +0.33(+2.84%) |
Oct 02, 2015 | 11.20 | 11.68 | 11.05 | 11.67 | 3,574,441 | +0.28(+2.43%) |
Oct 01, 2015 | 11.43 | 11.58 | 11.21 | 11.39 | 4,011,443 | +0.10(+0.87%) |
Sep 30, 2015 | 11.02 | 11.31 | 10.88 | 11.29 | 3,498,254 | +0.32(+2.94%) |
Sep 29, 2015 | 10.99 | 11.14 | 10.88 | 10.97 | 5,976,619 | -0.03(-0.24%) |
Sep 28, 2015 | 11.34 | 11.58 | 10.97 | 11.00 | 4,665,837 | -0.41(-3.61%) |
Sep 25, 2015 | 11.56 | 11.56 | 11.34 | 11.41 | 3,138,484 | -0.07(-0.62%) |
Sep 24, 2015 | 11.34 | 11.53 | 11.30 | 11.48 | 3,536,540 | +0.07(+0.63%) |
Sep 23, 2015 | 11.48 | 11.52 | 11.32 | 11.41 | 2,629,159 | -0.04(-0.31%) |
Sep 22, 2015 | 11.41 | 11.59 | 11.36 | 11.44 | 3,841,927 | -0.13(-1.08%) |
Sep 21, 2015 | 11.60 | 11.83 | 11.52 | 11.57 | 3,955,223 | +0.01(+0.08%) |
Sep 18, 2015 | 11.66 | 11.79 | 11.44 | 11.56 | 24,188,430 | -0.26(-2.20%) |
Sep 17, 2015 | 11.45 | 12.06 | 11.42 | 11.82 | 7,027,037 | +0.15(+1.30%) |
Sep 16, 2015 | 11.44 | 11.68 | 11.44 | 11.67 | 4,418,498 | +0.09(+0.81%) |
Sep 15, 2015 | 11.52 | 11.60 | 11.47 | 11.57 | 3,052,653 | +0.11(+0.98%) |
Sep 14, 2015 | 11.62 | 11.68 | 11.39 | 11.46 | 3,223,612 | -0.13(-1.08%) |
Sep 11, 2015 | 11.48 | 11.59 | 11.41 | 11.59 | 4,174,426 | +0.04(+0.31%) |
Sep 10, 2015 | 11.67 | 11.81 | 11.52 | 11.55 | 4,538,272 | -0.19(-1.59%) |
Sep 09, 2015 | 11.99 | 12.13 | 11.67 | 11.74 | 4,425,037 | -0.12(-0.97%) |
Sep 08, 2015 | 11.62 | 11.86 | 11.52 | 11.85 | 3,998,301 | +0.47(+4.13%) |
Sep 04, 2015 | 11.61 | 11.38 | 11.38 | 11.38 | 4,447,245 | -0.44(-3.75%) |
Sep 03, 2015 | 11.47 | 11.98 | 11.47 | 11.83 | 4,115,336 | +0.17(+1.45%) |
Sep 02, 2015 | 11.79 | 12.06 | 11.51 | 11.66 | 4,502,932 | +0.05(+0.46%) |
Sep 01, 2015 | 11.82 | 11.86 | 11.52 | 11.60 | 5,582,808 | -0.50(-4.11%) |
Aug 31, 2015 | 12.21 | 12.25 | 11.94 | 12.10 | 4,133,347 | -0.15(-1.23%) |
Aug 28, 2015 | 12.05 | 12.33 | 11.99 | 12.25 | 4,511,007 | +0.16(+1.32%) |
Aug 27, 2015 | 11.91 | 12.14 | 11.80 | 12.09 | 7,944,736 | +0.36(+3.03%) |
Aug 26, 2015 | 11.77 | 11.96 | 11.42 | 11.74 | 6,023,273 | +0.25(+2.16%) |
Aug 25, 2015 | 11.82 | 12.12 | 11.48 | 11.49 | 8,791,506 | -0.09(-0.77%) |
Aug 24, 2015 | 11.63 | 12.06 | 11.26 | 11.58 | 12,572,791 | -0.77(-6.25%) |
Aug 21, 2015 | 12.62 | 12.73 | 12.35 | 12.35 | 5,256,678 | -0.31(-2.45%) |
Aug 20, 2015 | 13.20 | 13.34 | 12.65 | 12.66 | 4,054,060 | -0.68(-5.12%) |
Aug 19, 2015 | 13.39 | 13.58 | 13.22 | 13.34 | 2,611,215 | -0.09(-0.66%) |
Aug 18, 2015 | 13.53 | 13.57 | 13.38 | 13.43 | 2,588,674 | -0.11(-0.79%) |
Aug 17, 2015 | 13.41 | 13.58 | 13.40 | 13.54 | 3,662,091 | +0.06(+0.46%) |
Aug 14, 2015 | 13.54 | 13.63 | 13.38 | 13.48 | 4,973,761 | -0.01(-0.07%) |
Aug 13, 2015 | 13.52 | 14.13 | 13.14 | 13.49 | 9,984,002 | +0.95(+7.58%) |
Aug 12, 2015 | 12.15 | 12.66 | 12.07 | 12.54 | 4,937,870 | +0.14(+1.15%) |
Aug 11, 2015 | 12.68 | 12.69 | 12.31 | 12.39 | 3,453,570 | -0.35(-2.72%) |
Aug 10, 2015 | 12.61 | 12.77 | 12.49 | 12.74 | 2,622,900 | +0.21(+1.70%) |
Aug 07, 2015 | 12.48 | 12.55 | 12.23 | 12.53 | 3,860,170 | +0.08(+0.64%) |
Aug 06, 2015 | 12.93 | 12.96 | 12.19 | 12.45 | 4,205,545 | -0.51(-3.97%) |
Aug 05, 2015 | 13.02 | 13.02 | 12.88 | 12.96 | 3,468,124 | +0.04(+0.31%) |
Aug 04, 2015 | 12.93 | 13.11 | 12.88 | 12.92 | 2,098,204 | +0.01(+0.10%) |
Aug 03, 2015 | 13.10 | 13.11 | 12.85 | 12.91 | 2,551,715 | -0.17(-1.29%) |
Jul 31, 2015 | 13.21 | 13.26 | 13.06 | 13.08 | 2,952,996 | -0.06(-0.47%) |
Jul 30, 2015 | 13.16 | 13.16 | 12.96 | 13.14 | 2,398,423 | -0.03(-0.20%) |
Jul 29, 2015 | 13.07 | 13.21 | 13.01 | 13.17 | 3,407,009 | +0.04(+0.30%) |
Jul 28, 2015 | 13.19 | 13.19 | 12.84 | 13.13 | 3,017,578 | -0.04(-0.30%) |
Jul 27, 2015 | 13.38 | 13.39 | 13.06 | 13.17 | 4,840,994 | -0.03(-0.20%) |
Jul 24, 2015 | 13.06 | 13.22 | 12.94 | 13.19 | 4,556,623 | +0.12(+0.95%) |
Jul 23, 2015 | 12.95 | 13.10 | 12.87 | 13.07 | 3,241,959 | +0.10(+0.75%) |
Jul 22, 2015 | 12.92 | 13.08 | 12.85 | 12.97 | 3,474,388 | +0.03(+0.21%) |
Jul 21, 2015 | 13.20 | 13.24 | 12.94 | 12.94 | 3,396,603 | -0.28(-2.15%) |
Jul 20, 2015 | 13.15 | 13.25 | 13.07 | 13.23 | 2,343,019 | +0.08(+0.61%) |
Jul 17, 2015 | 12.99 | 13.18 | 12.92 | 13.15 | 4,107,268 | +0.13(+1.02%) |
Jul 16, 2015 | 12.93 | 13.06 | 12.88 | 13.02 | 1,929,762 | +0.20(+1.59%) |
Jul 15, 2015 | 12.79 | 12.91 | 12.74 | 12.81 | 2,123,917 | +0.00(+0.00%) |
Jul 14, 2015 | 12.78 | 12.85 | 12.71 | 12.81 | 2,432,637 | +0.00(+0.00%) |
Jul 13, 2015 | 12.71 | 12.88 | 12.62 | 12.81 | 2,330,919 | +0.16(+1.26%) |
Jul 10, 2015 | 12.69 | 12.77 | 12.55 | 12.65 | 1,845,228 | +0.06(+0.49%) |
Jul 09, 2015 | 12.70 | 12.79 | 12.55 | 12.59 | 2,337,502 | +0.02(+0.14%) |
Jul 08, 2015 | 12.65 | 12.72 | 12.54 | 12.57 | 2,791,975 | -0.17(-1.32%) |
Jul 07, 2015 | 12.73 | 12.78 | 12.47 | 12.74 | 3,563,130 | +0.04(+0.35%) |
Jul 06, 2015 | 12.83 | 12.90 | 12.64 | 12.70 | 3,213,499 | -0.27(-2.05%) |
Jul 02, 2015 | 13.04 | 12.96 | 12.96 | 12.96 | 3,377,446 | -0.04(-0.27%) |
Jul 01, 2015 | 13.08 | 13.15 | 12.91 | 13.00 | 2,685,594 | +0.04(+0.34%) |
Jun 30, 2015 | 12.90 | 12.99 | 12.72 | 12.95 | 5,025,646 | +0.12(+0.97%) |
Jun 29, 2015 | 13.35 | 13.42 | 12.82 | 12.83 | 4,047,223 | -0.67(-4.93%) |
Jun 26, 2015 | 13.15 | 13.49 | 13.01 | 13.49 | 13,604,855 | +0.40(+3.05%) |
Jun 25, 2015 | 13.16 | 13.24 | 13.03 | 13.10 | 3,536,097 | -0.07(-0.54%) |
Jun 24, 2015 | 13.30 | 13.42 | 13.15 | 13.17 | 2,806,468 | -0.14(-1.07%) |
Jun 23, 2015 | 13.40 | 13.46 | 13.30 | 13.31 | 2,857,997 | -0.05(-0.40%) |
Jun 22, 2015 | 13.33 | 13.45 | 13.23 | 13.36 | 2,303,230 | +0.07(+0.53%) |
Jun 19, 2015 | 12.85 | 13.31 | 12.85 | 13.29 | 6,347,550 | +0.38(+2.96%) |
Jun 18, 2015 | 12.79 | 12.98 | 12.78 | 12.91 | 5,662,952 | +0.28(+2.25%) |
Jun 17, 2015 | 12.66 | 12.73 | 12.58 | 12.62 | 2,882,075 | +0.02(+0.14%) |
Jun 16, 2015 | 12.61 | 12.68 | 12.58 | 12.61 | 2,709,101 | +0.00(+0.00%) |
Jun 15, 2015 | 12.72 | 12.76 | 12.61 | 12.61 | 4,181,548 | -0.18(-1.42%) |
Jun 12, 2015 | 12.88 | 12.94 | 12.76 | 12.79 | 2,531,803 | -0.16(-1.20%) |
Jun 11, 2015 | 13.02 | 13.05 | 12.92 | 12.94 | 2,505,216 | -0.06(-0.48%) |
Jun 10, 2015 | 12.94 | 13.11 | 12.94 | 13.01 | 2,667,474 | +0.08(+0.62%) |
Jun 09, 2015 | 13.15 | 13.18 | 12.91 | 12.93 | 3,146,222 | -0.24(-1.85%) |
Jun 08, 2015 | 13.26 | 13.30 | 13.16 | 13.17 | 1,950,389 | -0.15(-1.10%) |
Jun 05, 2015 | 13.33 | 13.33 | 13.18 | 13.32 | 2,155,314 | +0.00(+0.00%) |
Jun 04, 2015 | 13.47 | 13.52 | 13.29 | 13.32 | 2,441,726 | -0.20(-1.45%) |
Jun 03, 2015 | 13.51 | 13.58 | 13.41 | 13.51 | 1,972,643 | +0.05(+0.40%) |
Jun 02, 2015 | 13.46 | 13.56 | 13.38 | 13.46 | 1,737,408 | -0.06(-0.43%) |