Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.68 | 11.82 | 11.54 | 11.82 | 1,499,541 | +0.14(+1.20%) |
Jun 29, 2016 | 11.60 | 11.79 | 11.48 | 11.68 | 1,663,893 | +0.28(+2.46%) |
Jun 28, 2016 | 11.32 | 11.55 | 11.24 | 11.40 | 1,932,251 | +0.23(+2.06%) |
Jun 27, 2016 | 11.52 | 11.57 | 11.09 | 11.17 | 2,160,308 | -0.52(-4.45%) |
Jun 24, 2016 | 11.70 | 11.98 | 11.59 | 11.69 | 2,906,389 | -0.68(-5.50%) |
Jun 23, 2016 | 12.28 | 12.37 | 12.12 | 12.37 | 837,124 | +0.30(+2.49%) |
Jun 22, 2016 | 12.00 | 12.27 | 11.93 | 12.07 | 1,257,037 | +0.08(+0.67%) |
Jun 21, 2016 | 12.18 | 12.25 | 11.79 | 11.99 | 1,478,810 | -0.07(-0.58%) |
Jun 20, 2016 | 12.23 | 12.37 | 12.05 | 12.06 | 1,301,443 | +0.06(+0.50%) |
Jun 17, 2016 | 11.77 | 12.05 | 11.55 | 12.00 | 2,331,362 | +0.26(+2.21%) |
Jun 16, 2016 | 11.71 | 11.77 | 11.54 | 11.74 | 1,689,924 | -0.10(-0.84%) |
Jun 15, 2016 | 11.61 | 11.90 | 11.53 | 11.84 | 2,107,903 | +0.32(+2.78%) |
Jun 14, 2016 | 11.55 | 11.72 | 11.44 | 11.52 | 2,296,995 | -0.10(-0.86%) |
Jun 13, 2016 | 11.86 | 12.06 | 11.60 | 11.62 | 1,561,051 | -0.34(-2.84%) |
Jun 10, 2016 | 12.19 | 12.22 | 11.92 | 11.96 | 1,047,885 | -0.32(-2.61%) |
Jun 09, 2016 | 12.16 | 12.30 | 12.09 | 12.28 | 1,286,120 | -0.01(-0.08%) |
Jun 08, 2016 | 12.12 | 12.33 | 12.05 | 12.29 | 1,466,780 | +0.17(+1.40%) |
Jun 07, 2016 | 11.73 | 12.14 | 11.67 | 12.12 | 1,916,527 | +0.37(+3.15%) |
Jun 06, 2016 | 11.66 | 11.80 | 11.58 | 11.75 | 915,006 | +0.13(+1.12%) |
Jun 03, 2016 | 11.49 | 11.67 | 11.37 | 11.62 | 1,317,948 | +0.08(+0.69%) |
Jun 02, 2016 | 11.77 | 11.83 | 11.51 | 11.54 | 2,424,317 | -0.30(-2.53%) |
Jun 01, 2016 | 11.60 | 11.85 | 11.56 | 11.84 | 1,224,398 | +0.18(+1.54%) |
May 31, 2016 | 11.83 | 11.86 | 11.62 | 11.66 | 2,168,307 | -0.11(-0.93%) |
May 27, 2016 | 11.76 | 11.77 | 11.77 | 11.77 | 1,296,200 | +0.05(+0.43%) |
May 26, 2016 | 11.71 | 11.88 | 11.61 | 11.72 | 1,259,034 | +0.02(+0.17%) |
May 25, 2016 | 11.76 | 11.86 | 11.50 | 11.70 | 1,363,625 | -0.01(-0.09%) |
May 24, 2016 | 11.15 | 11.76 | 11.12 | 11.71 | 2,465,782 | +0.70(+6.36%) |
May 23, 2016 | 11.02 | 11.11 | 10.93 | 11.01 | 936,950 | -0.06(-0.54%) |
May 20, 2016 | 10.74 | 11.07 | 10.74 | 11.07 | 1,205,811 | +0.38(+3.55%) |
May 19, 2016 | 10.62 | 10.75 | 10.49 | 10.69 | 1,031,537 | -0.06(-0.56%) |
May 18, 2016 | 10.82 | 10.99 | 10.67 | 10.75 | 1,173,666 | -0.10(-0.92%) |
May 17, 2016 | 10.83 | 11.16 | 10.78 | 10.85 | 1,384,855 | +0.03(+0.28%) |
May 16, 2016 | 10.77 | 10.88 | 10.69 | 10.82 | 1,215,921 | +0.10(+0.93%) |
May 13, 2016 | 10.85 | 11.03 | 10.70 | 10.72 | 1,185,969 | -0.16(-1.47%) |
May 12, 2016 | 11.10 | 11.19 | 10.67 | 10.88 | 1,663,839 | -0.19(-1.72%) |
May 11, 2016 | 11.32 | 11.34 | 10.99 | 11.07 | 1,412,788 | -0.31(-2.72%) |
May 10, 2016 | 11.35 | 11.46 | 11.29 | 11.38 | 811,111 | +0.08(+0.71%) |
May 09, 2016 | 11.23 | 11.46 | 11.20 | 11.30 | 1,748,526 | +0.07(+0.62%) |
May 06, 2016 | 11.15 | 11.41 | 11.07 | 11.23 | 1,155,868 | +0.01(+0.09%) |
May 05, 2016 | 11.38 | 11.41 | 11.16 | 11.22 | 1,194,329 | -0.06(-0.53%) |
May 04, 2016 | 11.32 | 11.49 | 11.14 | 11.28 | 1,128,310 | -0.17(-1.48%) |
May 03, 2016 | 11.65 | 11.67 | 11.38 | 11.45 | 859,392 | -0.34(-2.88%) |
May 02, 2016 | 11.64 | 11.89 | 11.56 | 11.79 | 1,347,231 | +0.19(+1.64%) |
Apr 29, 2016 | 11.81 | 11.85 | 11.48 | 11.60 | 1,909,444 | -0.20(-1.69%) |
Apr 28, 2016 | 12.57 | 12.60 | 11.80 | 11.80 | 3,035,389 | -0.84(-6.65%) |
Apr 27, 2016 | 12.70 | 12.81 | 12.44 | 12.64 | 1,524,916 | +0.18(+1.44%) |
Apr 26, 2016 | 12.35 | 12.50 | 12.25 | 12.46 | 1,424,902 | +0.12(+0.97%) |
Apr 25, 2016 | 12.34 | 12.43 | 12.19 | 12.34 | 1,088,534 | -0.01(-0.08%) |
Apr 22, 2016 | 12.27 | 12.49 | 12.26 | 12.35 | 1,329,855 | +0.06(+0.49%) |
Apr 21, 2016 | 12.30 | 12.56 | 12.26 | 12.29 | 1,274,453 | +0.00(+0.00%) |
Apr 20, 2016 | 12.24 | 12.41 | 12.07 | 12.29 | 1,128,857 | +0.03(+0.24%) |
Apr 19, 2016 | 12.41 | 12.64 | 12.07 | 12.26 | 1,111,666 | -0.20(-1.61%) |
Apr 18, 2016 | 12.32 | 12.49 | 12.24 | 12.46 | 798,088 | +0.04(+0.32%) |
Apr 15, 2016 | 12.29 | 12.47 | 12.29 | 12.42 | 1,026,216 | +0.10(+0.81%) |
Apr 14, 2016 | 12.23 | 12.48 | 12.12 | 12.32 | 2,365,724 | +0.08(+0.65%) |
Apr 13, 2016 | 11.97 | 12.31 | 11.92 | 12.24 | 2,631,024 | +0.38(+3.20%) |
Apr 12, 2016 | 11.72 | 11.89 | 11.60 | 11.86 | 882,631 | +0.14(+1.19%) |
Apr 11, 2016 | 11.79 | 11.94 | 11.69 | 11.72 | 833,822 | +0.06(+0.51%) |
Apr 08, 2016 | 11.81 | 11.95 | 11.62 | 11.66 | 902,642 | +0.03(+0.26%) |
Apr 07, 2016 | 11.68 | 11.84 | 11.55 | 11.63 | 1,697,415 | -0.15(-1.27%) |
Apr 06, 2016 | 11.52 | 11.83 | 11.44 | 11.78 | 1,218,362 | +0.27(+2.35%) |
Apr 05, 2016 | 11.32 | 11.61 | 11.27 | 11.51 | 1,017,106 | +0.04(+0.35%) |
Apr 04, 2016 | 11.69 | 11.77 | 11.32 | 11.47 | 1,095,037 | -0.21(-1.80%) |
Apr 01, 2016 | 11.62 | 11.71 | 11.52 | 11.68 | 1,111,733 | -0.10(-0.85%) |
Mar 31, 2016 | 11.55 | 11.82 | 11.55 | 11.78 | 1,695,806 | +0.20(+1.73%) |
Mar 30, 2016 | 11.87 | 11.87 | 11.53 | 11.58 | 2,177,832 | -0.10(-0.86%) |
Mar 29, 2016 | 11.42 | 11.71 | 11.33 | 11.68 | 1,971,297 | +0.31(+2.73%) |
Mar 28, 2016 | 11.33 | 11.44 | 11.18 | 11.37 | 1,521,625 | +0.06(+0.53%) |
Mar 24, 2016 | 11.26 | 11.31 | 11.31 | 11.31 | 1,325,600 | +0.03(+0.27%) |
Mar 23, 2016 | 11.62 | 11.63 | 11.27 | 11.28 | 1,167,695 | -0.39(-3.34%) |
Mar 22, 2016 | 11.66 | 11.85 | 11.63 | 11.67 | 871,008 | -0.12(-1.02%) |
Mar 21, 2016 | 11.84 | 11.99 | 11.62 | 11.79 | 1,486,779 | -0.10(-0.84%) |
Mar 18, 2016 | 11.89 | 12.05 | 11.77 | 11.89 | 3,028,591 | +0.08(+0.68%) |
Mar 17, 2016 | 11.38 | 11.86 | 11.34 | 11.81 | 2,736,481 | +0.40(+3.51%) |
Mar 16, 2016 | 11.07 | 11.46 | 11.01 | 11.41 | 1,496,966 | +0.26(+2.33%) |
Mar 15, 2016 | 11.19 | 11.26 | 11.09 | 11.15 | 1,060,187 | -0.14(-1.24%) |
Mar 14, 2016 | 11.37 | 11.38 | 11.11 | 11.29 | 2,588,471 | -0.11(-0.96%) |
Mar 11, 2016 | 10.95 | 11.41 | 10.84 | 11.40 | 1,908,484 | +0.61(+5.65%) |
Mar 10, 2016 | 10.85 | 10.99 | 10.66 | 10.79 | 1,676,823 | -0.04(-0.37%) |
Mar 09, 2016 | 10.62 | 10.83 | 10.36 | 10.83 | 2,216,525 | +0.29(+2.75%) |
Mar 08, 2016 | 10.92 | 10.95 | 10.51 | 10.54 | 1,865,176 | -0.42(-3.83%) |
Mar 07, 2016 | 10.69 | 10.96 | 10.64 | 10.96 | 2,718,309 | +0.28(+2.62%) |
Mar 04, 2016 | 10.99 | 11.05 | 10.67 | 10.68 | 2,614,386 | -0.28(-2.55%) |
Mar 03, 2016 | 10.80 | 11.02 | 10.72 | 10.96 | 3,540,740 | +0.25(+2.33%) |
Mar 02, 2016 | 10.48 | 10.71 | 10.43 | 10.71 | 2,673,998 | +0.22(+2.10%) |
Mar 01, 2016 | 10.35 | 10.53 | 10.04 | 10.49 | 3,452,078 | +0.18(+1.75%) |
Feb 29, 2016 | 10.41 | 10.52 | 10.27 | 10.31 | 2,960,614 | +0.05(+0.49%) |
Feb 26, 2016 | 11.06 | 11.06 | 10.17 | 10.26 | 2,675,511 | +0.00(+0.00%) |
Feb 25, 2016 | 10.06 | 10.27 | 9.950 | 10.26 | 1,789,364 | +0.19(+1.89%) |
Feb 24, 2016 | 9.740 | 10.07 | 9.580 | 10.07 | 1,082,896 | +0.20(+2.03%) |
Feb 23, 2016 | 9.790 | 9.910 | 9.608 | 9.870 | 1,342,939 | +0.05(+0.51%) |
Feb 22, 2016 | 9.580 | 9.930 | 9.580 | 9.820 | 2,335,748 | +0.36(+3.81%) |
Feb 19, 2016 | 9.390 | 9.500 | 9.280 | 9.460 | 1,235,826 | +0.04(+0.42%) |
Feb 18, 2016 | 9.590 | 9.620 | 9.270 | 9.420 | 1,732,937 | -0.15(-1.57%) |
Feb 17, 2016 | 9.750 | 9.820 | 9.540 | 9.570 | 1,471,925 | -0.11(-1.14%) |
Feb 16, 2016 | 9.620 | 9.680 | 9.350 | 9.680 | 1,251,325 | +0.24(+2.54%) |
Feb 12, 2016 | 9.180 | 9.440 | 9.440 | 9.440 | 1,541,700 | +0.39(+4.31%) |
Feb 11, 2016 | 9.250 | 9.400 | 8.865 | 9.050 | 2,176,221 | -0.43(-4.54%) |
Feb 10, 2016 | 9.390 | 9.610 | 9.160 | 9.480 | 1,361,746 | +0.19(+2.05%) |
Feb 09, 2016 | 9.050 | 9.420 | 8.830 | 9.290 | 1,776,518 | +0.09(+0.98%) |
Feb 08, 2016 | 9.390 | 9.430 | 8.945 | 9.200 | 2,687,475 | -0.35(-3.66%) |
Feb 05, 2016 | 10.06 | 10.14 | 9.500 | 9.550 | 2,315,074 | -0.56(-5.54%) |
Feb 04, 2016 | 10.06 | 10.50 | 9.670 | 10.11 | 1,516,938 | -0.02(-0.20%) |
Feb 03, 2016 | 10.03 | 10.14 | 9.580 | 10.13 | 2,544,702 | +0.20(+2.01%) |
Feb 02, 2016 | 10.34 | 10.35 | 9.875 | 9.930 | 1,635,182 | -0.57(-5.43%) |
Feb 01, 2016 | 10.49 | 10.56 | 10.20 | 10.50 | 1,543,602 | -0.04(-0.38%) |
Jan 29, 2016 | 10.15 | 10.60 | 10.09 | 10.54 | 2,764,868 | +0.47(+4.67%) |
Jan 28, 2016 | 10.27 | 10.46 | 9.985 | 10.07 | 1,148,860 | -0.04(-0.40%) |
Jan 27, 2016 | 10.22 | 10.51 | 10.05 | 10.11 | 1,619,335 | -0.08(-0.79%) |
Jan 26, 2016 | 9.950 | 10.32 | 9.740 | 10.19 | 1,384,943 | +0.33(+3.35%) |
Jan 25, 2016 | 10.18 | 10.23 | 9.850 | 9.860 | 1,935,591 | -0.40(-3.90%) |
Jan 22, 2016 | 10.11 | 10.56 | 10.08 | 10.26 | 1,890,275 | +0.34(+3.43%) |
Jan 21, 2016 | 9.900 | 10.19 | 9.790 | 9.920 | 1,723,118 | +0.08(+0.81%) |
Jan 20, 2016 | 9.860 | 9.960 | 9.345 | 9.840 | 2,714,769 | -0.24(-2.38%) |
Jan 19, 2016 | 10.58 | 10.60 | 9.820 | 10.08 | 1,984,801 | -0.35(-3.36%) |
Jan 15, 2016 | 10.25 | 10.43 | 10.43 | 10.43 | 1,930,700 | -0.14(-1.32%) |
Jan 14, 2016 | 10.56 | 10.92 | 10.41 | 10.57 | 1,941,249 | +0.31(+3.02%) |
Jan 13, 2016 | 10.65 | 10.97 | 10.07 | 10.26 | 1,639,187 | -0.39(-3.66%) |
Jan 12, 2016 | 10.87 | 10.98 | 10.29 | 10.65 | 2,280,397 | -0.11(-1.02%) |
Jan 11, 2016 | 10.76 | 10.80 | 10.48 | 10.76 | 2,019,870 | +0.09(+0.84%) |
Jan 08, 2016 | 11.27 | 11.27 | 10.65 | 10.67 | 3,334,468 | -0.50(-4.48%) |
Jan 07, 2016 | 11.38 | 11.63 | 11.09 | 11.17 | 2,984,371 | -0.53(-4.53%) |
Jan 06, 2016 | 11.93 | 12.12 | 11.67 | 11.70 | 2,178,013 | -0.40(-3.31%) |
Jan 05, 2016 | 12.17 | 12.30 | 12.06 | 12.10 | 1,424,869 | -0.07(-0.58%) |
Jan 04, 2016 | 12.47 | 12.47 | 12.08 | 12.17 | 2,067,275 | -0.50(-3.95%) |
Dec 31, 2015 | 12.75 | 12.67 | 12.67 | 12.67 | 1,407,300 | -0.09(-0.71%) |
Dec 30, 2015 | 12.92 | 12.92 | 12.74 | 12.76 | 1,070,254 | -0.15(-1.16%) |
Dec 29, 2015 | 12.94 | 13.04 | 12.73 | 12.91 | 1,314,926 | +0.08(+0.62%) |
Dec 28, 2015 | 12.92 | 12.96 | 12.71 | 12.83 | 1,041,129 | -0.17(-1.31%) |
Dec 24, 2015 | 13.01 | 13.00 | 13.00 | 13.00 | 447,200 | -0.03(-0.23%) |
Dec 23, 2015 | 13.01 | 13.08 | 12.84 | 13.03 | 1,144,887 | +0.10(+0.77%) |
Dec 22, 2015 | 12.79 | 12.98 | 12.51 | 12.93 | 1,523,527 | +0.15(+1.17%) |
Dec 21, 2015 | 12.55 | 12.88 | 12.47 | 12.78 | 1,945,643 | +0.28(+2.24%) |
Dec 18, 2015 | 12.69 | 12.72 | 12.28 | 12.50 | 8,684,485 | -0.23(-1.81%) |
Dec 17, 2015 | 13.21 | 13.21 | 12.65 | 12.73 | 1,491,128 | -0.46(-3.49%) |
Dec 16, 2015 | 12.91 | 13.25 | 12.86 | 13.19 | 1,689,105 | +0.42(+3.29%) |
Dec 15, 2015 | 12.61 | 12.91 | 12.60 | 12.77 | 1,453,693 | +0.19(+1.51%) |
Dec 14, 2015 | 12.55 | 12.70 | 12.32 | 12.58 | 2,556,812 | +0.02(+0.16%) |
Dec 11, 2015 | 12.87 | 12.92 | 12.55 | 12.56 | 1,732,352 | -0.52(-3.98%) |
Dec 10, 2015 | 12.79 | 13.12 | 12.74 | 13.08 | 1,779,318 | +0.30(+2.35%) |
Dec 09, 2015 | 13.07 | 13.32 | 12.71 | 12.78 | 2,408,117 | -0.32(-2.44%) |
Dec 08, 2015 | 13.35 | 13.54 | 13.04 | 13.10 | 1,961,828 | -0.41(-3.03%) |
Dec 07, 2015 | 13.71 | 13.80 | 13.41 | 13.51 | 1,580,030 | -0.23(-1.67%) |
Dec 04, 2015 | 13.72 | 13.91 | 13.54 | 13.74 | 1,459,866 | +0.06(+0.44%) |
Dec 03, 2015 | 13.79 | 13.87 | 13.54 | 13.68 | 2,078,786 | -0.09(-0.65%) |
Dec 02, 2015 | 14.19 | 14.20 | 13.64 | 13.77 | 2,151,539 | -0.43(-3.03%) |
Dec 01, 2015 | 14.01 | 14.33 | 13.82 | 14.20 | 1,378,950 | +0.25(+1.79%) |
Nov 30, 2015 | 14.15 | 14.15 | 13.88 | 13.95 | 1,388,793 | -0.17(-1.20%) |
Nov 27, 2015 | 14.33 | 14.38 | 14.05 | 14.12 | 563,090 | -0.18(-1.26%) |
Nov 25, 2015 | 13.98 | 14.30 | 14.30 | 14.30 | 1,386,700 | +0.32(+2.29%) |
Nov 24, 2015 | 13.66 | 14.06 | 13.64 | 13.98 | 2,143,350 | +0.21(+1.53%) |
Nov 23, 2015 | 13.60 | 13.97 | 13.59 | 13.77 | 1,660,933 | +0.12(+0.88%) |
Nov 20, 2015 | 13.66 | 13.77 | 13.49 | 13.65 | 1,188,243 | +0.09(+0.66%) |
Nov 19, 2015 | 13.49 | 13.72 | 13.41 | 13.56 | 971,743 | +0.09(+0.67%) |
Nov 18, 2015 | 13.19 | 13.52 | 13.09 | 13.47 | 1,283,783 | +0.26(+1.97%) |
Nov 17, 2015 | 13.32 | 13.38 | 13.14 | 13.21 | 1,419,147 | -0.01(-0.08%) |
Nov 16, 2015 | 12.78 | 13.29 | 12.77 | 13.22 | 1,308,322 | +0.41(+3.20%) |
Nov 13, 2015 | 12.99 | 13.27 | 12.77 | 12.81 | 1,922,670 | -0.16(-1.23%) |
Nov 12, 2015 | 13.55 | 13.60 | 12.96 | 12.97 | 1,295,409 | -0.70(-5.12%) |
Nov 11, 2015 | 13.41 | 13.82 | 13.29 | 13.67 | 1,935,800 | +0.27(+2.01%) |
Nov 10, 2015 | 12.94 | 13.45 | 12.79 | 13.40 | 2,977,465 | +0.46(+3.55%) |
Nov 09, 2015 | 13.30 | 13.47 | 12.63 | 12.94 | 2,341,195 | -0.35(-2.63%) |
Nov 06, 2015 | 13.02 | 13.47 | 12.94 | 13.29 | 3,781,239 | +0.70(+5.56%) |
Nov 05, 2015 | 12.82 | 12.93 | 12.39 | 12.59 | 2,533,105 | -0.22(-1.72%) |
Nov 04, 2015 | 13.01 | 13.10 | 12.79 | 12.81 | 1,506,082 | -0.19(-1.46%) |
Nov 03, 2015 | 13.06 | 13.17 | 12.86 | 13.00 | 1,649,329 | -0.09(-0.69%) |
Nov 02, 2015 | 12.93 | 13.28 | 12.93 | 13.09 | 2,107,968 | +0.11(+0.85%) |
Oct 30, 2015 | 13.09 | 13.15 | 12.84 | 12.98 | 2,122,929 | -0.15(-1.14%) |
Oct 29, 2015 | 13.35 | 13.42 | 12.84 | 13.13 | 3,701,093 | -0.30(-2.23%) |
Oct 28, 2015 | 13.18 | 13.55 | 12.97 | 13.43 | 1,788,294 | +0.29(+2.21%) |
Oct 27, 2015 | 13.57 | 13.61 | 13.04 | 13.14 | 1,239,946 | -0.46(-3.38%) |
Oct 26, 2015 | 13.73 | 13.89 | 13.41 | 13.60 | 1,027,293 | -0.13(-0.95%) |
Oct 23, 2015 | 13.68 | 13.84 | 13.49 | 13.73 | 1,453,491 | +0.12(+0.88%) |
Oct 22, 2015 | 13.92 | 13.92 | 13.41 | 13.61 | 1,349,771 | -0.29(-2.09%) |
Oct 21, 2015 | 14.05 | 14.16 | 13.88 | 13.90 | 1,473,829 | -0.08(-0.57%) |
Oct 20, 2015 | 13.67 | 14.02 | 13.67 | 13.98 | 1,464,686 | +0.30(+2.19%) |
Oct 19, 2015 | 13.53 | 13.81 | 13.50 | 13.68 | 1,113,705 | +0.07(+0.51%) |
Oct 16, 2015 | 13.82 | 13.85 | 13.45 | 13.61 | 1,459,982 | -0.15(-1.09%) |
Oct 15, 2015 | 13.61 | 13.77 | 13.30 | 13.76 | 1,867,157 | +0.22(+1.62%) |
Oct 14, 2015 | 13.94 | 13.97 | 13.40 | 13.54 | 2,069,242 | -0.41(-2.94%) |
Oct 13, 2015 | 14.19 | 14.49 | 13.93 | 13.95 | 3,454,509 | -0.33(-2.31%) |
Oct 12, 2015 | 14.41 | 14.41 | 14.14 | 14.28 | 1,073,542 | -0.10(-0.70%) |
Oct 09, 2015 | 14.47 | 14.47 | 14.26 | 14.38 | 1,097,310 | -0.05(-0.35%) |
Oct 08, 2015 | 14.18 | 14.60 | 14.15 | 14.43 | 1,447,507 | +0.20(+1.41%) |
Oct 07, 2015 | 13.83 | 14.25 | 13.76 | 14.23 | 2,203,861 | +0.43(+3.12%) |
Oct 06, 2015 | 14.17 | 14.34 | 13.77 | 13.80 | 1,402,396 | -0.41(-2.89%) |
Oct 05, 2015 | 13.67 | 14.22 | 13.63 | 14.21 | 1,627,961 | +0.68(+5.03%) |
Oct 02, 2015 | 13.13 | 13.58 | 13.04 | 13.53 | 1,661,351 | +0.23(+1.73%) |
Oct 01, 2015 | 13.12 | 13.38 | 13.04 | 13.30 | 1,708,762 | +0.21(+1.60%) |
Sep 30, 2015 | 13.20 | 13.21 | 12.94 | 13.09 | 1,643,295 | +0.06(+0.46%) |
Sep 29, 2015 | 13.40 | 13.40 | 12.89 | 13.03 | 1,616,358 | -0.32(-2.40%) |
Sep 28, 2015 | 13.95 | 13.99 | 13.08 | 13.35 | 1,722,729 | -0.67(-4.78%) |
Sep 25, 2015 | 13.98 | 14.17 | 13.88 | 14.02 | 1,756,031 | +0.20(+1.45%) |
Sep 24, 2015 | 13.60 | 13.86 | 13.29 | 13.82 | 1,253,243 | +0.11(+0.80%) |
Sep 23, 2015 | 13.84 | 13.88 | 13.69 | 13.71 | 1,439,278 | -0.11(-0.80%) |
Sep 22, 2015 | 13.90 | 13.96 | 13.47 | 13.82 | 1,550,395 | -0.26(-1.85%) |
Sep 21, 2015 | 14.42 | 14.66 | 13.88 | 14.08 | 1,832,975 | -0.25(-1.74%) |
Sep 18, 2015 | 14.41 | 14.45 | 14.10 | 14.33 | 3,258,352 | -0.23(-1.58%) |
Sep 17, 2015 | 14.42 | 14.84 | 14.32 | 14.56 | 1,114,136 | +0.12(+0.83%) |
Sep 16, 2015 | 14.24 | 14.49 | 14.18 | 14.44 | 1,055,652 | +0.19(+1.33%) |
Sep 15, 2015 | 14.16 | 14.31 | 14.10 | 14.25 | 791,701 | +0.08(+0.56%) |
Sep 14, 2015 | 14.28 | 14.28 | 14.02 | 14.17 | 633,850 | -0.10(-0.70%) |
Sep 11, 2015 | 14.03 | 14.28 | 13.94 | 14.27 | 946,153 | +0.20(+1.42%) |
Sep 10, 2015 | 14.08 | 14.30 | 13.84 | 14.07 | 1,436,412 | -0.14(-0.99%) |
Sep 09, 2015 | 14.45 | 14.52 | 14.14 | 14.21 | 1,385,180 | -0.10(-0.70%) |
Sep 08, 2015 | 14.03 | 14.31 | 13.96 | 14.31 | 843,977 | +0.48(+3.47%) |
Sep 04, 2015 | 13.92 | 13.83 | 13.83 | 13.83 | 1,125,700 | -0.25(-1.78%) |
Sep 03, 2015 | 14.02 | 14.16 | 13.94 | 14.08 | 1,045,729 | +0.10(+0.72%) |
Sep 02, 2015 | 13.66 | 13.98 | 13.37 | 13.98 | 1,490,321 | +0.46(+3.40%) |
Sep 01, 2015 | 13.62 | 13.74 | 13.46 | 13.52 | 2,201,125 | -0.36(-2.59%) |
Aug 31, 2015 | 13.72 | 13.94 | 13.60 | 13.88 | 1,942,196 | +0.16(+1.17%) |
Aug 28, 2015 | 13.87 | 14.03 | 13.59 | 13.72 | 2,212,862 | -0.16(-1.15%) |
Aug 27, 2015 | 13.77 | 13.92 | 13.56 | 13.88 | 2,973,175 | +0.24(+1.76%) |
Aug 26, 2015 | 13.66 | 13.67 | 13.15 | 13.64 | 1,800,945 | +0.33(+2.48%) |
Aug 25, 2015 | 14.27 | 14.32 | 13.30 | 13.31 | 1,959,247 | -0.54(-3.90%) |
Aug 24, 2015 | 14.40 | 14.47 | 13.37 | 13.85 | 3,400,802 | -0.97(-6.55%) |
Aug 21, 2015 | 15.00 | 15.10 | 14.76 | 14.82 | 1,693,537 | -0.38(-2.50%) |
Aug 20, 2015 | 15.51 | 15.59 | 15.19 | 15.20 | 1,702,287 | -0.47(-3.00%) |
Aug 19, 2015 | 15.42 | 15.70 | 15.30 | 15.67 | 2,440,816 | +0.18(+1.16%) |
Aug 18, 2015 | 15.15 | 15.53 | 15.04 | 15.49 | 2,258,049 | +0.34(+2.24%) |
Aug 17, 2015 | 14.72 | 15.15 | 14.58 | 15.15 | 1,941,587 | +0.38(+2.57%) |
Aug 14, 2015 | 14.66 | 14.78 | 14.46 | 14.77 | 1,646,427 | +0.08(+0.54%) |
Aug 13, 2015 | 14.50 | 14.83 | 14.31 | 14.69 | 1,928,618 | +0.20(+1.38%) |
Aug 12, 2015 | 14.72 | 14.72 | 14.25 | 14.49 | 2,582,665 | -0.33(-2.23%) |
Aug 11, 2015 | 14.86 | 15.00 | 14.64 | 14.82 | 2,100,400 | -0.04(-0.27%) |
Aug 10, 2015 | 15.00 | 15.10 | 14.65 | 14.86 | 2,862,398 | +0.06(+0.41%) |
Aug 07, 2015 | 14.99 | 15.34 | 14.76 | 14.80 | 27,724,752 | +0.57(+4.01%) |
Aug 06, 2015 | 14.36 | 14.41 | 14.16 | 14.23 | 1,006,843 | -0.13(-0.91%) |
Aug 05, 2015 | 14.52 | 14.66 | 14.05 | 14.36 | 1,363,628 | -0.14(-0.97%) |
Aug 04, 2015 | 14.81 | 14.90 | 14.38 | 14.50 | 877,800 | -0.31(-2.09%) |
Aug 03, 2015 | 14.78 | 14.93 | 14.71 | 14.81 | 955,514 | +0.01(+0.07%) |
Jul 31, 2015 | 14.70 | 15.01 | 14.62 | 14.80 | 1,045,755 | +0.15(+1.02%) |
Jul 30, 2015 | 14.70 | 14.77 | 14.55 | 14.65 | 1,077,158 | -0.09(-0.61%) |
Jul 29, 2015 | 14.62 | 14.83 | 14.41 | 14.74 | 711,821 | +0.15(+1.03%) |
Jul 28, 2015 | 14.52 | 14.75 | 14.40 | 14.59 | 746,388 | +0.10(+0.69%) |
Jul 27, 2015 | 14.45 | 14.60 | 14.33 | 14.49 | 875,339 | +0.00(+0.00%) |
Jul 24, 2015 | 14.75 | 14.77 | 14.44 | 14.49 | 1,217,271 | -0.25(-1.70%) |
Jul 23, 2015 | 15.03 | 15.08 | 14.61 | 14.74 | 835,541 | -0.24(-1.60%) |
Jul 22, 2015 | 14.77 | 15.13 | 14.74 | 14.98 | 827,342 | +0.20(+1.35%) |
Jul 21, 2015 | 14.77 | 14.96 | 14.64 | 14.78 | 789,749 | +0.02(+0.14%) |
Jul 20, 2015 | 15.02 | 15.03 | 14.59 | 14.76 | 792,167 | -0.23(-1.53%) |
Jul 17, 2015 | 15.16 | 15.19 | 14.80 | 14.99 | 891,695 | -0.14(-0.93%) |
Jul 16, 2015 | 15.31 | 15.39 | 15.12 | 15.13 | 667,089 | -0.15(-0.98%) |
Jul 15, 2015 | 15.28 | 15.38 | 15.16 | 15.28 | 1,617,752 | +0.00(+0.00%) |
Jul 14, 2015 | 15.31 | 15.35 | 15.16 | 15.28 | 956,690 | -0.01(-0.07%) |
Jul 13, 2015 | 15.27 | 15.32 | 15.16 | 15.29 | 486,258 | +0.07(+0.46%) |
Jul 10, 2015 | 15.23 | 15.38 | 15.10 | 15.22 | 696,481 | +0.09(+0.59%) |
Jul 09, 2015 | 15.27 | 15.37 | 15.09 | 15.13 | 714,520 | +0.06(+0.40%) |
Jul 08, 2015 | 15.20 | 15.44 | 15.02 | 15.07 | 986,076 | -0.21(-1.37%) |
Jul 07, 2015 | 14.88 | 15.31 | 14.71 | 15.28 | 2,690,855 | +0.38(+2.55%) |
Jul 06, 2015 | 14.99 | 15.31 | 14.75 | 14.90 | 1,421,826 | -0.10(-0.67%) |
Jul 02, 2015 | 15.26 | 15.00 | 15.00 | 15.00 | 2,485,200 | -0.26(-1.70%) |