Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.45 | 11.53 | 11.00 | 11.09 | 2,241,484 | -0.32(-2.81%) |
Aug 30, 2016 | 11.81 | 11.90 | 11.36 | 11.41 | 2,842,498 | -0.52(-4.36%) |
Aug 29, 2016 | 11.97 | 12.15 | 11.89 | 11.93 | 2,172,774 | -0.03(-0.22%) |
Aug 26, 2016 | 12.13 | 12.27 | 11.83 | 11.95 | 3,647,077 | -0.18(-1.48%) |
Aug 25, 2016 | 11.89 | 12.45 | 11.55 | 12.13 | 15,076,930 | +2.20(+22.15%) |
Aug 24, 2016 | 10.32 | 10.39 | 9.847 | 9.934 | 5,727,789 | -0.66(-6.23%) |
Aug 23, 2016 | 10.53 | 10.62 | 10.45 | 10.59 | 1,679,175 | +0.21(+1.99%) |
Aug 22, 2016 | 10.59 | 10.59 | 10.35 | 10.39 | 1,152,582 | -0.17(-1.64%) |
Aug 19, 2016 | 10.31 | 10.60 | 10.29 | 10.56 | 1,370,417 | +0.26(+2.52%) |
Aug 18, 2016 | 10.01 | 10.34 | 9.981 | 10.30 | 1,186,586 | +0.37(+3.69%) |
Aug 17, 2016 | 10.11 | 10.21 | 9.901 | 9.934 | 1,520,739 | -0.13(-1.32%) |
Aug 16, 2016 | 10.21 | 10.22 | 10.07 | 10.07 | 825,021 | -0.13(-1.31%) |
Aug 15, 2016 | 10.06 | 10.25 | 10.06 | 10.20 | 1,060,676 | +0.10(+0.99%) |
Aug 12, 2016 | 9.927 | 10.11 | 9.927 | 10.10 | 1,113,241 | +0.17(+1.68%) |
Aug 11, 2016 | 10.59 | 10.59 | 9.861 | 9.934 | 1,977,080 | +0.39(+4.12%) |
Aug 10, 2016 | 9.561 | 9.734 | 9.541 | 9.541 | 706,285 | +0.05(+0.56%) |
Aug 09, 2016 | 9.701 | 9.787 | 9.467 | 9.487 | 685,253 | -0.27(-2.80%) |
Aug 08, 2016 | 9.767 | 9.987 | 9.741 | 9.761 | 1,164,730 | +0.01(+0.07%) |
Aug 05, 2016 | 9.494 | 9.801 | 9.467 | 9.754 | 1,009,637 | +0.37(+3.91%) |
Aug 04, 2016 | 9.461 | 9.594 | 9.374 | 9.387 | 968,994 | -0.06(-0.64%) |
Aug 03, 2016 | 9.341 | 9.461 | 9.187 | 9.447 | 1,315,714 | -0.01(-0.07%) |
Aug 02, 2016 | 9.847 | 9.867 | 9.437 | 9.454 | 1,042,737 | -0.39(-3.93%) |
Aug 01, 2016 | 9.827 | 9.941 | 9.747 | 9.841 | 1,215,416 | +0.03(+0.27%) |
Jul 29, 2016 | 9.834 | 9.867 | 9.734 | 9.814 | 1,125,597 | -0.01(-0.07%) |
Jul 28, 2016 | 9.861 | 9.861 | 9.634 | 9.821 | 1,144,653 | -0.05(-0.47%) |
Jul 27, 2016 | 9.827 | 9.921 | 9.801 | 9.867 | 1,211,320 | +0.04(+0.41%) |
Jul 26, 2016 | 9.654 | 9.861 | 9.654 | 9.827 | 1,486,601 | +0.21(+2.22%) |
Jul 25, 2016 | 9.574 | 9.627 | 9.507 | 9.614 | 1,336,575 | +0.04(+0.42%) |
Jul 22, 2016 | 9.601 | 9.627 | 9.444 | 9.574 | 721,154 | -0.04(-0.42%) |
Jul 21, 2016 | 9.654 | 9.761 | 9.564 | 9.614 | 941,502 | +0.01(+0.07%) |
Jul 20, 2016 | 9.574 | 9.674 | 9.511 | 9.607 | 872,158 | +0.08(+0.84%) |
Jul 19, 2016 | 9.767 | 9.781 | 9.507 | 9.527 | 2,137,847 | -0.73(-7.09%) |
Jul 18, 2016 | 10.25 | 10.29 | 10.13 | 10.25 | 957,687 | +0.06(+0.59%) |
Jul 15, 2016 | 10.31 | 10.41 | 10.19 | 10.19 | 1,091,171 | -0.05(-0.52%) |
Jul 14, 2016 | 10.35 | 10.47 | 10.25 | 10.25 | 681,859 | -0.10(-0.97%) |
Jul 13, 2016 | 10.43 | 10.48 | 10.31 | 10.35 | 848,236 | -0.09(-0.83%) |
Jul 12, 2016 | 10.32 | 10.52 | 10.29 | 10.43 | 1,412,733 | +0.16(+1.56%) |
Jul 11, 2016 | 10.21 | 10.29 | 10.07 | 10.27 | 1,180,918 | +0.15(+1.45%) |
Jul 08, 2016 | 9.987 | 10.16 | 9.807 | 10.13 | 1,019,148 | +0.32(+3.26%) |
Jul 07, 2016 | 9.834 | 9.921 | 9.694 | 9.807 | 1,278,041 | -0.01(-0.07%) |
Jul 06, 2016 | 9.634 | 9.847 | 9.487 | 9.814 | 1,426,888 | +0.15(+1.52%) |
Jul 05, 2016 | 9.994 | 10.08 | 9.631 | 9.667 | 1,076,917 | -0.37(-3.72%) |
Jul 01, 2016 | 10.00 | 10.04 | 10.04 | 10.04 | 929,496 | +0.01(+0.07%) |
Jun 30, 2016 | 9.814 | 10.04 | 9.761 | 10.03 | 1,337,818 | +0.27(+2.73%) |
Jun 29, 2016 | 9.654 | 9.801 | 9.614 | 9.767 | 1,030,057 | +0.24(+2.52%) |
Jun 28, 2016 | 9.567 | 9.721 | 9.434 | 9.527 | 1,278,372 | +0.04(+0.42%) |
Jun 27, 2016 | 9.714 | 9.714 | 9.261 | 9.487 | 1,828,091 | -0.36(-3.66%) |
Jun 24, 2016 | 9.861 | 9.994 | 9.754 | 9.847 | 1,810,675 | -0.35(-3.46%) |
Jun 23, 2016 | 10.31 | 10.42 | 10.19 | 10.20 | 1,413,147 | +0.00(+0.00%) |
Jun 22, 2016 | 10.53 | 10.55 | 10.20 | 10.20 | 1,240,955 | -0.27(-2.61%) |
Jun 21, 2016 | 10.53 | 10.53 | 10.33 | 10.47 | 1,427,183 | +0.02(+0.19%) |
Jun 20, 2016 | 10.47 | 10.69 | 10.44 | 10.45 | 1,525,676 | +0.17(+1.62%) |
Jun 17, 2016 | 10.13 | 10.49 | 10.09 | 10.29 | 2,431,835 | +0.13(+1.31%) |
Jun 16, 2016 | 10.43 | 10.47 | 10.10 | 10.15 | 1,575,145 | -0.28(-2.68%) |
Jun 15, 2016 | 10.16 | 10.51 | 10.13 | 10.43 | 1,943,742 | +0.28(+2.76%) |
Jun 14, 2016 | 10.16 | 10.28 | 9.981 | 10.15 | 1,068,237 | -0.01(-0.13%) |
Jun 13, 2016 | 10.17 | 10.26 | 10.11 | 10.17 | 1,230,360 | -0.03(-0.33%) |
Jun 10, 2016 | 10.07 | 10.25 | 9.681 | 10.20 | 2,218,585 | -0.04(-0.39%) |
Jun 09, 2016 | 10.51 | 10.59 | 10.17 | 10.24 | 2,040,528 | -0.27(-2.60%) |
Jun 08, 2016 | 10.53 | 10.63 | 10.37 | 10.51 | 1,910,387 | -0.05(-0.51%) |
Jun 07, 2016 | 10.37 | 10.65 | 10.24 | 10.57 | 1,393,330 | +0.13(+1.28%) |
Jun 06, 2016 | 10.37 | 10.49 | 10.16 | 10.43 | 2,628,072 | +0.06(+0.61%) |
Jun 03, 2016 | 10.61 | 10.65 | 10.33 | 10.37 | 2,167,494 | -0.22(-2.05%) |
Jun 02, 2016 | 10.29 | 10.59 | 10.29 | 10.59 | 2,198,475 | +0.31(+3.01%) |
Jun 01, 2016 | 10.32 | 10.43 | 10.19 | 10.28 | 1,969,975 | -0.09(-0.82%) |
May 31, 2016 | 10.39 | 10.48 | 10.28 | 10.36 | 2,274,112 | -0.05(-0.50%) |
May 27, 2016 | 10.42 | 10.42 | 10.42 | 10.42 | 2,416,012 | +0.14(+1.41%) |
May 26, 2016 | 10.75 | 10.82 | 9.812 | 10.27 | 7,295,301 | -0.54(-4.98%) |
May 25, 2016 | 10.57 | 10.98 | 10.40 | 10.81 | 5,032,598 | +0.12(+1.17%) |
May 24, 2016 | 10.77 | 10.92 | 10.63 | 10.69 | 1,409,753 | -0.09(-0.79%) |
May 23, 2016 | 10.82 | 10.99 | 10.77 | 10.77 | 1,253,078 | -0.03(-0.24%) |
May 20, 2016 | 10.51 | 10.80 | 10.41 | 10.80 | 1,288,665 | +0.28(+2.69%) |
May 19, 2016 | 10.52 | 10.75 | 10.46 | 10.52 | 1,698,587 | +0.03(+0.31%) |
May 18, 2016 | 10.38 | 10.56 | 10.29 | 10.48 | 1,710,947 | +0.01(+0.13%) |
May 17, 2016 | 10.58 | 10.67 | 10.44 | 10.47 | 1,849,983 | -0.11(-1.06%) |
May 16, 2016 | 10.52 | 10.66 | 10.43 | 10.58 | 1,010,305 | +0.07(+0.62%) |
May 13, 2016 | 10.61 | 10.81 | 10.42 | 10.52 | 855,368 | -0.18(-1.72%) |
May 12, 2016 | 10.57 | 10.76 | 10.41 | 10.70 | 1,438,741 | +0.12(+1.18%) |
May 11, 2016 | 10.97 | 10.97 | 10.51 | 10.57 | 1,981,944 | -0.74(-6.56%) |
May 10, 2016 | 11.17 | 11.37 | 11.11 | 11.32 | 877,412 | -0.08(-0.69%) |
May 09, 2016 | 11.10 | 11.45 | 11.08 | 11.40 | 848,446 | +0.29(+2.60%) |
May 06, 2016 | 11.05 | 11.16 | 10.99 | 11.11 | 1,044,036 | +0.06(+0.54%) |
May 05, 2016 | 11.55 | 11.63 | 11.05 | 11.05 | 2,090,088 | -0.60(-5.14%) |
May 04, 2016 | 11.59 | 11.79 | 11.47 | 11.65 | 865,706 | +0.03(+0.28%) |
May 03, 2016 | 11.99 | 12.04 | 11.59 | 11.61 | 1,057,645 | -0.40(-3.34%) |
May 02, 2016 | 12.09 | 12.09 | 11.63 | 12.01 | 1,154,500 | -0.05(-0.38%) |
Apr 29, 2016 | 12.01 | 12.10 | 11.89 | 12.06 | 1,649,638 | +0.03(+0.22%) |
Apr 28, 2016 | 12.07 | 12.18 | 12.00 | 12.03 | 1,085,180 | -0.12(-0.97%) |
Apr 27, 2016 | 12.06 | 12.18 | 11.97 | 12.15 | 752,784 | +0.05(+0.38%) |
Apr 26, 2016 | 11.88 | 12.12 | 11.80 | 12.11 | 699,709 | +0.28(+2.33%) |
Apr 25, 2016 | 11.90 | 11.90 | 11.67 | 11.83 | 796,162 | -0.12(-1.04%) |
Apr 22, 2016 | 11.90 | 12.04 | 11.88 | 11.95 | 797,670 | +0.06(+0.50%) |
Apr 21, 2016 | 11.94 | 11.99 | 11.80 | 11.90 | 881,094 | +0.05(+0.39%) |
Apr 20, 2016 | 11.80 | 11.95 | 11.73 | 11.85 | 756,639 | +0.05(+0.45%) |
Apr 19, 2016 | 11.57 | 11.86 | 11.57 | 11.80 | 1,328,960 | +0.29(+2.51%) |
Apr 18, 2016 | 11.43 | 11.67 | 11.35 | 11.51 | 852,931 | +0.00(+0.00%) |
Apr 15, 2016 | 11.42 | 11.53 | 11.40 | 11.51 | 681,791 | +0.05(+0.46%) |
Apr 14, 2016 | 11.56 | 11.56 | 11.33 | 11.46 | 656,661 | -0.13(-1.13%) |
Apr 13, 2016 | 11.27 | 11.62 | 11.27 | 11.59 | 1,292,551 | +0.38(+3.40%) |
Apr 12, 2016 | 10.96 | 11.24 | 10.80 | 11.21 | 1,440,444 | +0.23(+2.10%) |
Apr 11, 2016 | 11.15 | 11.15 | 10.93 | 10.98 | 1,371,383 | -0.11(-1.01%) |
Apr 08, 2016 | 11.32 | 11.33 | 10.99 | 11.09 | 1,999,450 | -0.32(-2.77%) |
Apr 07, 2016 | 11.67 | 11.88 | 11.33 | 11.40 | 2,550,330 | -0.32(-2.69%) |
Apr 06, 2016 | 11.72 | 11.93 | 11.53 | 11.72 | 2,456,083 | +0.00(+0.00%) |
Apr 05, 2016 | 11.91 | 12.02 | 11.70 | 11.72 | 1,348,788 | -0.28(-2.35%) |
Apr 04, 2016 | 12.37 | 12.39 | 11.96 | 12.00 | 922,194 | -0.35(-2.82%) |
Apr 01, 2016 | 12.28 | 12.39 | 12.16 | 12.35 | 1,119,476 | +0.01(+0.11%) |
Mar 31, 2016 | 12.36 | 12.51 | 12.31 | 12.34 | 1,158,109 | -0.03(-0.27%) |
Mar 30, 2016 | 12.33 | 12.51 | 12.21 | 12.37 | 1,201,124 | +0.02(+0.16%) |
Mar 29, 2016 | 12.08 | 12.42 | 12.01 | 12.35 | 1,548,822 | +0.29(+2.40%) |
Mar 28, 2016 | 12.10 | 12.23 | 12.02 | 12.06 | 1,199,960 | -0.04(-0.35%) |
Mar 24, 2016 | 12.15 | 12.10 | 12.10 | 12.10 | 1,439,627 | -0.06(-0.53%) |
Mar 23, 2016 | 12.49 | 12.55 | 12.15 | 12.17 | 1,338,002 | -0.34(-2.75%) |
Mar 22, 2016 | 12.41 | 12.63 | 12.19 | 12.51 | 1,924,836 | +0.01(+0.05%) |
Mar 21, 2016 | 12.15 | 12.60 | 12.15 | 12.50 | 2,611,191 | +0.34(+2.83%) |
Mar 18, 2016 | 11.89 | 12.25 | 11.89 | 12.16 | 5,871,933 | +0.31(+2.57%) |
Mar 17, 2016 | 12.06 | 12.24 | 11.49 | 11.86 | 12,022,911 | -1.99(-14.35%) |
Mar 16, 2016 | 13.99 | 14.07 | 13.74 | 13.84 | 2,467,538 | -0.26(-1.84%) |
Mar 15, 2016 | 14.18 | 14.30 | 13.87 | 14.10 | 1,732,525 | -0.22(-1.54%) |
Mar 14, 2016 | 14.40 | 14.54 | 14.19 | 14.32 | 2,028,866 | -0.21(-1.47%) |
Mar 11, 2016 | 14.62 | 14.67 | 14.18 | 14.54 | 1,349,506 | +0.02(+0.13%) |
Mar 10, 2016 | 14.45 | 14.62 | 14.32 | 14.52 | 1,222,615 | +0.14(+0.99%) |
Mar 09, 2016 | 14.65 | 14.73 | 14.31 | 14.37 | 1,201,115 | -0.18(-1.25%) |
Mar 08, 2016 | 14.67 | 14.83 | 14.52 | 14.56 | 1,246,234 | -0.05(-0.36%) |
Mar 07, 2016 | 14.38 | 14.77 | 14.38 | 14.61 | 1,744,785 | +0.18(+1.26%) |
Mar 04, 2016 | 14.49 | 14.69 | 14.36 | 14.43 | 1,688,817 | -0.03(-0.18%) |
Mar 03, 2016 | 13.71 | 14.49 | 13.68 | 14.45 | 2,044,812 | +0.68(+4.95%) |
Mar 02, 2016 | 13.67 | 13.79 | 13.53 | 13.77 | 967,933 | +0.15(+1.10%) |
Mar 01, 2016 | 13.93 | 13.97 | 13.50 | 13.62 | 1,610,121 | -0.24(-1.73%) |
Feb 29, 2016 | 13.52 | 14.01 | 13.44 | 13.86 | 2,264,165 | +0.31(+2.30%) |
Feb 26, 2016 | 13.63 | 13.81 | 13.29 | 13.55 | 1,595,176 | -0.03(-0.24%) |
Feb 25, 2016 | 13.19 | 13.62 | 13.06 | 13.58 | 1,573,348 | +0.40(+3.05%) |
Feb 24, 2016 | 12.86 | 13.20 | 12.82 | 13.18 | 1,058,599 | +0.17(+1.30%) |
Feb 23, 2016 | 12.98 | 13.12 | 12.87 | 13.01 | 1,397,764 | +0.12(+0.91%) |
Feb 22, 2016 | 12.82 | 13.02 | 12.78 | 12.89 | 1,326,343 | +0.18(+1.38%) |
Feb 19, 2016 | 12.67 | 12.85 | 12.38 | 12.72 | 1,529,040 | -0.08(-0.66%) |
Feb 18, 2016 | 12.59 | 12.94 | 12.43 | 12.80 | 1,734,808 | +0.17(+1.34%) |
Feb 17, 2016 | 12.38 | 12.66 | 12.34 | 12.63 | 1,579,973 | +0.37(+3.02%) |
Feb 16, 2016 | 11.76 | 12.33 | 11.67 | 12.26 | 1,750,647 | +0.66(+5.65%) |
Feb 12, 2016 | 11.43 | 11.61 | 11.61 | 11.61 | 1,272,823 | +0.21(+1.82%) |
Feb 11, 2016 | 11.43 | 11.58 | 11.28 | 11.40 | 1,292,148 | -0.17(-1.46%) |
Feb 10, 2016 | 11.74 | 11.82 | 11.53 | 11.57 | 964,255 | -0.12(-1.06%) |
Feb 09, 2016 | 11.53 | 11.79 | 11.53 | 11.69 | 1,608,299 | +0.02(+0.17%) |
Feb 08, 2016 | 11.47 | 11.84 | 11.47 | 11.67 | 1,724,639 | +0.05(+0.45%) |
Feb 05, 2016 | 11.79 | 11.93 | 11.52 | 11.62 | 2,105,202 | -0.25(-2.13%) |
Feb 04, 2016 | 11.73 | 11.95 | 11.62 | 11.88 | 1,416,403 | -0.05(-0.44%) |
Feb 03, 2016 | 12.01 | 12.02 | 11.58 | 11.93 | 1,870,273 | -0.05(-0.43%) |
Feb 02, 2016 | 11.73 | 12.10 | 11.69 | 11.98 | 1,605,226 | +0.26(+2.22%) |
Feb 01, 2016 | 11.88 | 12.06 | 11.62 | 11.72 | 2,068,360 | -0.32(-2.64%) |
Jan 29, 2016 | 11.49 | 12.13 | 11.49 | 12.04 | 3,144,372 | +0.64(+5.58%) |
Jan 28, 2016 | 11.51 | 11.61 | 11.32 | 11.40 | 1,294,854 | +0.06(+0.51%) |
Jan 27, 2016 | 11.42 | 11.65 | 11.26 | 11.34 | 1,886,148 | -0.11(-0.96%) |
Jan 26, 2016 | 11.30 | 11.62 | 11.27 | 11.45 | 1,846,647 | +0.19(+1.73%) |
Jan 25, 2016 | 11.37 | 11.42 | 11.25 | 11.26 | 1,904,570 | -0.13(-1.14%) |
Jan 22, 2016 | 11.48 | 11.49 | 11.30 | 11.39 | 2,006,763 | +0.10(+0.86%) |
Jan 21, 2016 | 11.36 | 11.49 | 11.19 | 11.29 | 3,048,158 | +0.00(+0.00%) |
Jan 20, 2016 | 10.97 | 11.47 | 10.88 | 11.29 | 3,083,443 | +0.12(+1.05%) |
Jan 19, 2016 | 11.41 | 11.44 | 10.96 | 11.17 | 1,835,648 | -0.16(-1.38%) |
Jan 15, 2016 | 11.25 | 11.33 | 11.33 | 11.33 | 2,110,385 | -0.21(-1.86%) |
Jan 14, 2016 | 11.42 | 11.74 | 11.28 | 11.54 | 2,107,375 | +0.09(+0.79%) |
Jan 13, 2016 | 11.84 | 11.95 | 11.41 | 11.45 | 1,566,846 | -0.39(-3.29%) |
Jan 12, 2016 | 12.04 | 12.17 | 11.65 | 11.84 | 1,564,583 | -0.01(-0.11%) |
Jan 11, 2016 | 11.95 | 12.02 | 11.71 | 11.86 | 1,120,361 | -0.06(-0.49%) |
Jan 08, 2016 | 11.96 | 12.06 | 11.61 | 11.91 | 2,830,375 | -0.08(-0.65%) |
Jan 07, 2016 | 11.86 | 12.26 | 11.86 | 11.99 | 3,558,877 | -0.08(-0.70%) |
Jan 06, 2016 | 12.07 | 12.24 | 11.88 | 12.08 | 1,937,198 | -0.17(-1.38%) |
Jan 05, 2016 | 12.28 | 12.43 | 12.17 | 12.25 | 1,868,864 | -0.03(-0.26%) |
Jan 04, 2016 | 12.02 | 12.41 | 11.75 | 12.28 | 2,108,698 | +0.02(+0.16%) |
Dec 31, 2015 | 12.37 | 12.26 | 12.26 | 12.26 | 1,364,773 | -0.14(-1.15%) |
Dec 30, 2015 | 12.58 | 12.69 | 12.30 | 12.40 | 786,809 | -0.23(-1.80%) |
Dec 29, 2015 | 12.43 | 12.65 | 12.43 | 12.63 | 1,242,505 | +0.29(+2.37%) |
Dec 28, 2015 | 12.54 | 12.57 | 12.11 | 12.34 | 1,089,994 | -0.25(-2.01%) |
Dec 24, 2015 | 12.66 | 12.59 | 12.59 | 12.59 | 1,257,729 | -0.10(-0.77%) |
Dec 23, 2015 | 12.89 | 12.91 | 12.63 | 12.69 | 1,990,719 | -0.10(-0.76%) |
Dec 22, 2015 | 12.69 | 12.87 | 12.66 | 12.78 | 1,650,941 | +0.13(+1.03%) |
Dec 21, 2015 | 12.82 | 12.89 | 12.56 | 12.65 | 1,024,562 | -0.11(-0.86%) |
Dec 18, 2015 | 12.92 | 13.13 | 12.73 | 12.76 | 2,207,904 | -0.21(-1.65%) |
Dec 17, 2015 | 13.36 | 13.39 | 12.89 | 12.98 | 1,414,988 | -0.40(-2.96%) |
Dec 16, 2015 | 13.09 | 13.39 | 12.98 | 13.37 | 2,121,205 | +0.40(+3.05%) |
Dec 15, 2015 | 12.84 | 13.10 | 12.71 | 12.98 | 1,509,655 | +0.25(+1.99%) |
Dec 14, 2015 | 12.84 | 12.95 | 12.60 | 12.73 | 1,548,391 | -0.05(-0.36%) |
Dec 11, 2015 | 12.53 | 12.99 | 12.53 | 12.77 | 2,102,921 | +0.08(+0.67%) |
Dec 10, 2015 | 12.54 | 12.86 | 12.49 | 12.69 | 1,229,985 | +0.12(+0.98%) |
Dec 09, 2015 | 12.55 | 12.95 | 12.49 | 12.56 | 1,383,383 | +0.00(+0.00%) |
Dec 08, 2015 | 12.49 | 12.70 | 12.43 | 12.56 | 979,158 | +0.01(+0.10%) |
Dec 07, 2015 | 12.45 | 12.64 | 12.30 | 12.55 | 1,050,973 | +0.10(+0.81%) |
Dec 04, 2015 | 12.30 | 12.55 | 12.29 | 12.45 | 1,358,023 | +0.14(+1.15%) |
Dec 03, 2015 | 12.86 | 12.89 | 12.23 | 12.31 | 1,590,837 | -0.39(-3.08%) |
Dec 02, 2015 | 12.82 | 12.94 | 12.68 | 12.70 | 1,342,853 | -0.08(-0.60%) |
Dec 01, 2015 | 12.68 | 12.83 | 12.62 | 12.78 | 1,384,461 | +0.14(+1.12%) |
Nov 30, 2015 | 13.50 | 13.53 | 12.55 | 12.64 | 3,199,036 | -0.90(-6.68%) |
Nov 27, 2015 | 13.39 | 13.66 | 13.28 | 13.54 | 1,679,762 | +0.15(+1.15%) |
Nov 25, 2015 | 13.41 | 13.39 | 13.39 | 13.39 | 7,111,653 | +0.85(+6.76%) |
Nov 24, 2015 | 12.12 | 12.86 | 12.10 | 12.54 | 4,243,209 | +0.26(+2.14%) |
Nov 23, 2015 | 12.00 | 12.39 | 12.00 | 12.28 | 2,264,009 | +0.30(+2.46%) |
Nov 20, 2015 | 11.76 | 12.28 | 11.75 | 11.98 | 4,694,284 | +0.45(+3.90%) |
Nov 19, 2015 | 11.92 | 11.97 | 11.44 | 11.53 | 2,901,807 | -0.60(-4.92%) |
Nov 18, 2015 | 11.94 | 12.14 | 11.76 | 12.13 | 3,807,448 | +0.18(+1.50%) |
Nov 17, 2015 | 12.43 | 12.50 | 11.86 | 11.95 | 3,012,236 | -0.49(-3.92%) |
Nov 16, 2015 | 12.32 | 12.45 | 11.85 | 12.44 | 1,771,053 | +0.06(+0.47%) |
Nov 13, 2015 | 12.82 | 12.83 | 12.23 | 12.38 | 2,397,933 | -0.83(-6.27%) |
Nov 12, 2015 | 13.30 | 13.39 | 13.07 | 13.21 | 1,095,761 | -0.09(-0.68%) |
Nov 11, 2015 | 13.62 | 13.62 | 13.04 | 13.30 | 1,292,415 | -0.43(-3.13%) |
Nov 10, 2015 | 13.53 | 13.79 | 13.24 | 13.73 | 1,191,021 | +0.12(+0.90%) |
Nov 09, 2015 | 13.88 | 13.90 | 13.43 | 13.60 | 854,833 | -0.33(-2.39%) |
Nov 06, 2015 | 13.99 | 14.11 | 13.84 | 13.94 | 902,323 | -0.12(-0.87%) |
Nov 05, 2015 | 13.88 | 14.11 | 13.75 | 14.06 | 610,890 | +0.30(+2.19%) |
Nov 04, 2015 | 13.65 | 13.82 | 13.55 | 13.76 | 838,632 | +0.11(+0.80%) |
Nov 03, 2015 | 13.71 | 13.98 | 13.63 | 13.65 | 1,500,194 | -0.01(-0.05%) |
Nov 02, 2015 | 13.55 | 13.74 | 13.07 | 13.66 | 1,304,183 | +0.15(+1.09%) |
Oct 30, 2015 | 13.37 | 13.57 | 13.23 | 13.51 | 1,210,280 | +0.20(+1.49%) |
Oct 29, 2015 | 13.46 | 13.46 | 13.30 | 13.31 | 1,101,410 | -0.24(-1.80%) |
Oct 28, 2015 | 13.03 | 13.56 | 12.96 | 13.55 | 1,425,743 | +0.58(+4.50%) |
Oct 27, 2015 | 13.48 | 13.49 | 12.82 | 12.97 | 1,706,785 | -0.47(-3.53%) |
Oct 26, 2015 | 13.54 | 13.61 | 13.21 | 13.44 | 2,201,966 | -0.06(-0.47%) |
Oct 23, 2015 | 14.61 | 14.68 | 13.34 | 13.51 | 2,178,805 | -1.03(-7.11%) |
Oct 22, 2015 | 14.45 | 14.74 | 14.36 | 14.54 | 873,701 | +0.22(+1.52%) |
Oct 21, 2015 | 14.66 | 14.70 | 14.31 | 14.32 | 685,614 | -0.28(-1.89%) |
Oct 20, 2015 | 14.37 | 14.67 | 14.37 | 14.60 | 535,058 | +0.21(+1.43%) |
Oct 19, 2015 | 14.47 | 14.68 | 14.23 | 14.39 | 645,399 | -0.10(-0.71%) |
Oct 16, 2015 | 14.27 | 14.56 | 14.14 | 14.50 | 1,222,961 | +0.22(+1.53%) |
Oct 15, 2015 | 14.45 | 14.55 | 13.95 | 14.28 | 1,226,140 | -0.14(-0.98%) |
Oct 14, 2015 | 14.79 | 14.89 | 14.35 | 14.42 | 1,379,869 | -0.34(-2.30%) |
Oct 13, 2015 | 14.59 | 15.05 | 14.36 | 14.76 | 2,264,364 | +0.33(+2.31%) |
Oct 12, 2015 | 14.50 | 14.59 | 14.38 | 14.43 | 740,342 | -0.10(-0.71%) |
Oct 09, 2015 | 14.35 | 14.57 | 14.14 | 14.53 | 1,473,530 | +0.12(+0.85%) |
Oct 08, 2015 | 14.03 | 14.46 | 14.00 | 14.41 | 1,311,302 | +0.40(+2.89%) |
Oct 07, 2015 | 13.84 | 14.05 | 13.71 | 14.00 | 1,273,602 | +0.22(+1.58%) |
Oct 06, 2015 | 13.89 | 14.00 | 13.71 | 13.78 | 926,512 | -0.16(-1.15%) |
Oct 05, 2015 | 13.83 | 13.98 | 13.78 | 13.94 | 941,238 | +0.21(+1.49%) |
Oct 02, 2015 | 13.30 | 13.74 | 13.22 | 13.74 | 1,149,532 | +0.28(+2.10%) |
Oct 01, 2015 | 13.68 | 13.73 | 13.32 | 13.46 | 1,470,146 | -0.25(-1.83%) |
Sep 30, 2015 | 13.59 | 13.74 | 13.51 | 13.71 | 1,291,089 | +0.23(+1.71%) |
Sep 29, 2015 | 13.39 | 13.57 | 13.30 | 13.48 | 1,503,716 | +0.10(+0.77%) |
Sep 28, 2015 | 13.96 | 14.05 | 13.30 | 13.37 | 1,892,345 | -0.65(-4.62%) |
Sep 25, 2015 | 14.32 | 14.42 | 13.97 | 14.02 | 1,176,550 | -0.22(-1.58%) |
Sep 24, 2015 | 14.18 | 14.34 | 14.08 | 14.25 | 1,384,280 | -0.01(-0.04%) |
Sep 23, 2015 | 14.57 | 14.58 | 14.16 | 14.25 | 1,029,311 | -0.24(-1.64%) |
Sep 22, 2015 | 14.45 | 14.58 | 14.30 | 14.49 | 1,359,187 | -0.12(-0.83%) |
Sep 21, 2015 | 14.55 | 14.88 | 14.50 | 14.61 | 1,480,984 | +0.15(+1.07%) |
Sep 18, 2015 | 14.43 | 14.66 | 14.34 | 14.46 | 3,318,819 | -0.15(-1.01%) |
Sep 17, 2015 | 14.85 | 14.95 | 14.55 | 14.61 | 2,865,663 | -0.19(-1.30%) |
Sep 16, 2015 | 14.44 | 14.84 | 14.38 | 14.80 | 1,562,687 | +0.34(+2.35%) |
Sep 15, 2015 | 14.48 | 14.62 | 14.41 | 14.46 | 1,398,085 | +0.00(+0.00%) |
Sep 14, 2015 | 14.48 | 14.58 | 14.37 | 14.46 | 1,182,119 | +0.01(+0.04%) |
Sep 11, 2015 | 14.34 | 14.46 | 14.20 | 14.45 | 1,204,731 | +0.06(+0.40%) |
Sep 10, 2015 | 14.31 | 14.60 | 14.26 | 14.39 | 1,399,300 | +0.03(+0.18%) |
Sep 09, 2015 | 14.52 | 14.68 | 14.34 | 14.37 | 1,413,339 | -0.04(-0.31%) |
Sep 08, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,562,109 | +0.03(+0.18%) |
Sep 04, 2015 | 14.16 | 14.39 | 14.39 | 14.39 | 2,187,661 | +0.09(+0.61%) |
Sep 03, 2015 | 14.28 | 14.47 | 14.15 | 14.30 | 1,713,024 | +0.08(+0.54%) |
Sep 02, 2015 | 14.13 | 14.27 | 14.02 | 14.22 | 1,902,980 | +0.29(+2.10%) |