Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.86 | 11.18 | 10.81 | 11.04 | 3,691,556 | +0.14(+1.24%) |
Feb 26, 2016 | 10.83 | 11.03 | 10.70 | 10.91 | 3,353,845 | +0.16(+1.52%) |
Feb 25, 2016 | 10.48 | 10.75 | 10.41 | 10.75 | 3,323,770 | +0.21(+1.98%) |
Feb 24, 2016 | 10.00 | 10.54 | 9.849 | 10.54 | 3,587,524 | +0.40(+3.93%) |
Feb 23, 2016 | 10.08 | 10.24 | 9.948 | 10.14 | 2,405,846 | +0.03(+0.27%) |
Feb 22, 2016 | 9.840 | 10.14 | 9.822 | 10.11 | 2,831,855 | +0.37(+3.81%) |
Feb 19, 2016 | 9.813 | 9.930 | 9.623 | 9.740 | 1,918,432 | -0.15(-1.56%) |
Feb 18, 2016 | 9.867 | 9.930 | 9.586 | 9.894 | 2,576,855 | +0.01(+0.09%) |
Feb 17, 2016 | 9.776 | 10.04 | 9.767 | 9.885 | 4,771,116 | +0.16(+1.68%) |
Feb 16, 2016 | 9.414 | 9.731 | 9.270 | 9.722 | 3,822,368 | +0.48(+5.19%) |
Feb 12, 2016 | 8.853 | 9.242 | 9.242 | 9.242 | 4,747,743 | +0.57(+6.58%) |
Feb 11, 2016 | 8.835 | 8.962 | 8.455 | 8.672 | 6,943,386 | -0.39(-4.30%) |
Feb 10, 2016 | 8.962 | 9.161 | 8.708 | 9.061 | 5,135,205 | +0.23(+2.56%) |
Feb 09, 2016 | 8.898 | 9.116 | 8.627 | 8.835 | 5,453,474 | -0.24(-2.59%) |
Feb 08, 2016 | 9.251 | 9.297 | 8.880 | 9.070 | 4,184,414 | -0.40(-4.21%) |
Feb 05, 2016 | 9.749 | 9.867 | 9.423 | 9.469 | 3,112,224 | -0.28(-2.88%) |
Feb 04, 2016 | 9.514 | 10.02 | 9.505 | 9.749 | 4,910,045 | +0.24(+2.57%) |
Feb 03, 2016 | 9.604 | 9.624 | 9.061 | 9.505 | 4,407,601 | +0.00(+0.00%) |
Feb 02, 2016 | 9.523 | 9.672 | 9.422 | 9.505 | 4,090,183 | -0.12(-1.27%) |
Feb 01, 2016 | 9.636 | 9.844 | 9.573 | 9.627 | 3,975,459 | -0.18(-1.84%) |
Jan 29, 2016 | 9.546 | 9.808 | 9.456 | 9.808 | 4,610,466 | +0.32(+3.33%) |
Jan 28, 2016 | 9.573 | 9.763 | 9.397 | 9.492 | 5,839,864 | +0.02(+0.19%) |
Jan 27, 2016 | 9.338 | 9.713 | 9.266 | 9.474 | 6,217,591 | +0.07(+0.77%) |
Jan 26, 2016 | 9.148 | 9.433 | 8.986 | 9.401 | 8,568,457 | +0.37(+4.10%) |
Jan 25, 2016 | 9.320 | 9.383 | 8.905 | 9.031 | 7,106,159 | -0.37(-3.94%) |
Jan 22, 2016 | 9.112 | 9.609 | 9.063 | 9.401 | 8,169,702 | +0.46(+5.15%) |
Jan 21, 2016 | 8.841 | 9.212 | 8.796 | 8.941 | 5,045,710 | +0.07(+0.81%) |
Jan 20, 2016 | 8.661 | 9.004 | 8.164 | 8.869 | 8,907,176 | -0.05(-0.51%) |
Jan 19, 2016 | 9.492 | 9.520 | 8.805 | 8.914 | 6,395,844 | -0.43(-4.64%) |
Jan 15, 2016 | 9.121 | 9.347 | 9.347 | 9.347 | 6,610,840 | -0.10(-1.05%) |
Jan 14, 2016 | 9.257 | 9.537 | 9.112 | 9.447 | 5,785,677 | +0.24(+2.65%) |
Jan 13, 2016 | 9.483 | 9.770 | 9.135 | 9.203 | 6,128,694 | -0.28(-2.95%) |
Jan 12, 2016 | 9.501 | 9.546 | 9.031 | 9.483 | 7,759,163 | +0.06(+0.67%) |
Jan 11, 2016 | 9.103 | 9.419 | 8.986 | 9.419 | 8,347,974 | +0.32(+3.47%) |
Jan 08, 2016 | 9.257 | 9.275 | 8.823 | 9.103 | 14,873,382 | +0.03(+0.30%) |
Jan 07, 2016 | 9.708 | 10.32 | 9.076 | 9.076 | 22,931,708 | -1.57(-14.76%) |
Jan 06, 2016 | 10.88 | 11.01 | 10.41 | 10.65 | 7,566,588 | -0.41(-3.68%) |
Jan 05, 2016 | 10.87 | 11.07 | 10.80 | 11.05 | 7,022,106 | +0.18(+1.66%) |
Jan 04, 2016 | 11.08 | 11.12 | 10.70 | 10.87 | 6,661,303 | -0.26(-2.35%) |
Dec 31, 2015 | 11.21 | 11.14 | 11.14 | 11.14 | 2,675,096 | -0.14(-1.28%) |
Dec 30, 2015 | 11.41 | 11.48 | 11.23 | 11.28 | 1,976,497 | -0.14(-1.26%) |
Dec 29, 2015 | 11.46 | 11.55 | 11.23 | 11.42 | 1,849,003 | +0.07(+0.64%) |
Dec 28, 2015 | 11.40 | 11.50 | 11.19 | 11.35 | 1,867,726 | -0.15(-1.33%) |
Dec 24, 2015 | 11.41 | 11.51 | 11.51 | 11.51 | 1,204,839 | +0.09(+0.79%) |
Dec 23, 2015 | 11.28 | 11.43 | 11.23 | 11.42 | 1,688,965 | +0.22(+1.94%) |
Dec 22, 2015 | 11.08 | 11.28 | 10.90 | 11.20 | 2,794,243 | +0.14(+1.22%) |
Dec 21, 2015 | 11.04 | 11.27 | 10.95 | 11.06 | 3,037,158 | +0.10(+0.91%) |
Dec 18, 2015 | 11.18 | 11.19 | 10.89 | 10.96 | 5,364,252 | -0.19(-1.70%) |
Dec 17, 2015 | 11.67 | 11.70 | 11.14 | 11.15 | 3,472,202 | -0.44(-3.82%) |
Dec 16, 2015 | 11.29 | 11.65 | 11.27 | 11.60 | 3,369,241 | +0.38(+3.38%) |
Dec 15, 2015 | 11.04 | 11.40 | 11.02 | 11.22 | 4,048,252 | +0.03(+0.24%) |
Dec 14, 2015 | 11.54 | 11.62 | 11.12 | 11.19 | 3,409,399 | -0.37(-3.20%) |
Dec 11, 2015 | 11.58 | 11.74 | 11.47 | 11.56 | 3,777,807 | -0.17(-1.46%) |
Dec 10, 2015 | 11.67 | 11.82 | 11.56 | 11.73 | 2,564,706 | +0.13(+1.09%) |
Dec 09, 2015 | 11.81 | 11.95 | 11.54 | 11.60 | 3,628,648 | -0.27(-2.28%) |
Dec 08, 2015 | 12.10 | 12.21 | 11.83 | 11.88 | 3,853,296 | -0.42(-3.45%) |
Dec 07, 2015 | 12.39 | 12.41 | 12.18 | 12.30 | 2,271,749 | -0.14(-1.16%) |
Dec 04, 2015 | 12.33 | 12.57 | 12.23 | 12.44 | 2,618,388 | +0.14(+1.17%) |
Dec 03, 2015 | 12.63 | 12.72 | 12.23 | 12.30 | 3,385,468 | -0.33(-2.57%) |
Dec 02, 2015 | 13.00 | 13.06 | 12.48 | 12.63 | 3,370,634 | -0.40(-3.05%) |
Dec 01, 2015 | 12.76 | 13.10 | 12.76 | 13.02 | 2,586,850 | +0.30(+2.34%) |
Nov 30, 2015 | 12.64 | 12.79 | 12.61 | 12.72 | 3,015,513 | +0.07(+0.57%) |
Nov 27, 2015 | 12.67 | 12.72 | 12.53 | 12.65 | 929,689 | -0.02(-0.14%) |
Nov 25, 2015 | 12.43 | 12.67 | 12.67 | 12.67 | 1,533,150 | +0.23(+1.81%) |
Nov 24, 2015 | 12.21 | 12.49 | 12.13 | 12.44 | 2,232,613 | +0.15(+1.25%) |
Nov 23, 2015 | 12.30 | 12.54 | 12.26 | 12.29 | 2,243,034 | -0.04(-0.29%) |
Nov 20, 2015 | 12.29 | 12.41 | 12.19 | 12.33 | 1,496,185 | +0.09(+0.74%) |
Nov 19, 2015 | 12.15 | 12.30 | 12.12 | 12.24 | 1,328,303 | +0.09(+0.74%) |
Nov 18, 2015 | 11.85 | 12.19 | 11.85 | 12.15 | 2,352,343 | +0.27(+2.28%) |
Nov 17, 2015 | 12.00 | 12.20 | 11.87 | 11.88 | 2,744,830 | -0.07(-0.60%) |
Nov 16, 2015 | 11.67 | 11.95 | 11.62 | 11.95 | 2,706,814 | +0.24(+2.08%) |
Nov 13, 2015 | 11.79 | 11.96 | 11.65 | 11.70 | 2,265,428 | -0.10(-0.84%) |
Nov 12, 2015 | 12.09 | 12.10 | 11.77 | 11.80 | 3,384,393 | -0.41(-3.33%) |
Nov 11, 2015 | 12.07 | 12.39 | 11.98 | 12.21 | 2,902,444 | +0.15(+1.27%) |
Nov 10, 2015 | 11.54 | 12.16 | 11.51 | 12.06 | 5,184,808 | +0.52(+4.54%) |
Nov 09, 2015 | 11.98 | 11.98 | 11.49 | 11.53 | 4,044,970 | -0.45(-3.77%) |
Nov 06, 2015 | 11.75 | 11.98 | 11.64 | 11.98 | 2,996,919 | +0.14(+1.22%) |
Nov 05, 2015 | 11.98 | 11.99 | 11.72 | 11.84 | 4,793,382 | -0.12(-0.98%) |
Nov 04, 2015 | 12.07 | 12.26 | 11.93 | 11.96 | 3,934,975 | -0.09(-0.75%) |
Nov 03, 2015 | 12.02 | 12.11 | 11.80 | 12.05 | 2,787,111 | +0.03(+0.26%) |
Nov 02, 2015 | 11.79 | 12.04 | 11.75 | 12.02 | 2,939,689 | +0.21(+1.76%) |
Oct 30, 2015 | 11.60 | 11.95 | 11.53 | 11.81 | 3,961,180 | +0.21(+1.79%) |
Oct 29, 2015 | 12.22 | 12.25 | 11.55 | 11.60 | 8,818,200 | -0.74(-5.99%) |
Oct 28, 2015 | 12.16 | 12.38 | 11.98 | 12.34 | 5,137,269 | +0.20(+1.63%) |
Oct 27, 2015 | 12.32 | 12.32 | 11.98 | 12.14 | 4,035,426 | -0.32(-2.60%) |
Oct 26, 2015 | 12.58 | 12.74 | 12.24 | 12.47 | 4,289,645 | -0.13(-1.00%) |
Oct 23, 2015 | 12.63 | 12.74 | 12.39 | 12.59 | 3,033,957 | +0.08(+0.65%) |
Oct 22, 2015 | 12.88 | 12.94 | 12.23 | 12.51 | 7,292,084 | -0.36(-2.80%) |
Oct 21, 2015 | 13.10 | 13.24 | 12.85 | 12.87 | 3,037,819 | -0.25(-1.92%) |
Oct 20, 2015 | 12.77 | 13.20 | 12.76 | 13.12 | 2,538,534 | +0.34(+2.68%) |
Oct 19, 2015 | 12.68 | 12.93 | 12.62 | 12.78 | 2,737,281 | +0.05(+0.35%) |
Oct 16, 2015 | 12.84 | 12.85 | 12.44 | 12.74 | 5,849,268 | -0.10(-0.77%) |
Oct 15, 2015 | 12.48 | 12.86 | 12.39 | 12.84 | 5,268,047 | +0.41(+3.34%) |
Oct 14, 2015 | 13.12 | 13.12 | 12.34 | 12.42 | 7,243,575 | -0.72(-5.49%) |
Oct 13, 2015 | 13.38 | 13.63 | 13.12 | 13.14 | 3,671,218 | -0.18(-1.35%) |
Oct 12, 2015 | 13.31 | 13.44 | 13.05 | 13.32 | 3,045,851 | +0.07(+0.54%) |
Oct 09, 2015 | 13.43 | 13.59 | 13.24 | 13.25 | 3,036,089 | -0.20(-1.47%) |
Oct 08, 2015 | 13.17 | 13.52 | 13.15 | 13.45 | 3,386,144 | +0.25(+1.91%) |
Oct 07, 2015 | 12.88 | 13.23 | 12.81 | 13.20 | 4,225,512 | +0.40(+3.10%) |
Oct 06, 2015 | 12.96 | 13.09 | 12.71 | 12.80 | 3,449,102 | -0.18(-1.39%) |
Oct 05, 2015 | 12.62 | 13.05 | 12.62 | 12.98 | 4,643,709 | +0.47(+3.75%) |
Oct 02, 2015 | 12.17 | 12.52 | 11.85 | 12.51 | 4,872,186 | +0.17(+1.39%) |
Oct 01, 2015 | 12.26 | 12.42 | 12.16 | 12.34 | 4,989,728 | +0.13(+1.03%) |
Sep 30, 2015 | 12.24 | 12.29 | 11.93 | 12.21 | 5,219,015 | +0.13(+1.04%) |
Sep 29, 2015 | 12.04 | 12.29 | 11.75 | 12.09 | 4,942,258 | +0.05(+0.37%) |
Sep 28, 2015 | 13.05 | 13.08 | 11.93 | 12.04 | 7,283,152 | -1.05(-7.99%) |
Sep 25, 2015 | 13.29 | 13.49 | 13.05 | 13.09 | 5,527,078 | -0.07(-0.55%) |
Sep 24, 2015 | 12.66 | 13.19 | 12.23 | 13.16 | 9,719,661 | +0.14(+1.04%) |
Sep 23, 2015 | 12.89 | 13.21 | 12.73 | 13.03 | 6,545,036 | +0.19(+1.47%) |
Sep 22, 2015 | 12.85 | 12.93 | 12.51 | 12.84 | 6,478,885 | -0.18(-1.39%) |
Sep 21, 2015 | 13.62 | 13.62 | 12.92 | 13.02 | 3,687,795 | -0.24(-1.84%) |
Sep 18, 2015 | 13.50 | 13.71 | 13.22 | 13.26 | 4,259,886 | -0.42(-3.10%) |
Sep 17, 2015 | 13.39 | 13.99 | 13.33 | 13.68 | 4,910,144 | +0.30(+2.22%) |
Sep 16, 2015 | 13.36 | 13.42 | 13.19 | 13.39 | 1,833,837 | +0.01(+0.07%) |
Sep 15, 2015 | 13.17 | 13.40 | 13.09 | 13.38 | 1,775,054 | +0.25(+1.92%) |
Sep 14, 2015 | 13.26 | 13.31 | 13.03 | 13.12 | 1,456,708 | -0.14(-1.09%) |
Sep 11, 2015 | 13.05 | 13.30 | 12.92 | 13.27 | 2,216,740 | +0.11(+0.82%) |
Sep 10, 2015 | 12.94 | 13.19 | 12.69 | 13.16 | 4,240,609 | +0.01(+0.07%) |
Sep 09, 2015 | 13.64 | 13.64 | 13.13 | 13.15 | 2,249,215 | -0.38(-2.80%) |
Sep 08, 2015 | 13.09 | 13.54 | 13.09 | 13.53 | 2,814,247 | +0.66(+5.11%) |
Sep 04, 2015 | 13.10 | 12.87 | 12.87 | 12.87 | 1,868,065 | -0.39(-2.92%) |
Sep 03, 2015 | 13.10 | 13.36 | 13.07 | 13.26 | 2,429,524 | +0.26(+2.01%) |
Sep 02, 2015 | 12.72 | 13.01 | 12.47 | 13.00 | 3,062,617 | +0.41(+3.22%) |
Sep 01, 2015 | 12.94 | 13.17 | 12.48 | 12.59 | 3,611,495 | -0.61(-4.64%) |
Aug 31, 2015 | 12.95 | 13.40 | 12.92 | 13.21 | 2,135,122 | +0.20(+1.52%) |
Aug 28, 2015 | 12.94 | 13.27 | 12.90 | 13.01 | 3,371,773 | +0.06(+0.49%) |
Aug 27, 2015 | 12.71 | 13.12 | 12.52 | 12.94 | 4,078,029 | +0.38(+3.01%) |
Aug 26, 2015 | 12.62 | 12.63 | 12.17 | 12.57 | 4,802,184 | +0.29(+2.35%) |
Aug 25, 2015 | 13.05 | 13.12 | 12.26 | 12.28 | 5,309,003 | -0.35(-2.78%) |
Aug 24, 2015 | 13.07 | 13.23 | 12.46 | 12.63 | 5,571,897 | -0.92(-6.79%) |
Aug 21, 2015 | 13.63 | 13.83 | 13.48 | 13.55 | 3,555,832 | -0.32(-2.28%) |
Aug 20, 2015 | 14.49 | 14.57 | 13.84 | 13.86 | 3,587,669 | -0.71(-4.89%) |
Aug 19, 2015 | 14.70 | 14.80 | 14.48 | 14.58 | 3,342,012 | -0.22(-1.46%) |
Aug 18, 2015 | 14.73 | 15.11 | 14.71 | 14.79 | 3,605,843 | +0.23(+1.61%) |
Aug 17, 2015 | 14.04 | 14.58 | 14.01 | 14.56 | 2,694,312 | +0.44(+3.13%) |
Aug 14, 2015 | 13.99 | 14.13 | 13.90 | 14.12 | 1,310,660 | +0.12(+0.84%) |
Aug 13, 2015 | 13.75 | 14.14 | 13.63 | 14.00 | 2,621,504 | +0.24(+1.77%) |
Aug 12, 2015 | 13.77 | 13.85 | 13.33 | 13.76 | 2,991,514 | -0.09(-0.65%) |
Aug 11, 2015 | 13.71 | 13.93 | 13.67 | 13.85 | 2,518,358 | +0.05(+0.33%) |
Aug 10, 2015 | 13.68 | 13.87 | 13.63 | 13.80 | 2,160,399 | +0.22(+1.59%) |
Aug 07, 2015 | 13.63 | 13.80 | 13.50 | 13.58 | 3,112,713 | -0.08(-0.59%) |
Aug 06, 2015 | 13.49 | 13.73 | 13.49 | 13.67 | 3,517,119 | +0.19(+1.40%) |
Aug 05, 2015 | 13.66 | 13.75 | 13.37 | 13.48 | 2,640,114 | -0.12(-0.86%) |
Aug 04, 2015 | 13.95 | 14.00 | 13.53 | 13.59 | 2,477,610 | -0.37(-2.62%) |
Aug 03, 2015 | 14.36 | 14.37 | 13.91 | 13.96 | 2,250,309 | -0.42(-2.94%) |
Jul 31, 2015 | 14.40 | 14.57 | 14.26 | 14.38 | 2,858,090 | +0.02(+0.13%) |
Jul 30, 2015 | 14.08 | 14.39 | 13.95 | 14.36 | 2,911,170 | +0.20(+1.40%) |
Jul 29, 2015 | 13.81 | 14.22 | 13.72 | 14.17 | 2,810,548 | +0.35(+2.54%) |
Jul 28, 2015 | 13.79 | 13.95 | 13.57 | 13.81 | 2,569,145 | +0.12(+0.85%) |
Jul 27, 2015 | 13.64 | 13.75 | 13.56 | 13.70 | 3,102,133 | -0.07(-0.52%) |
Jul 24, 2015 | 14.26 | 14.35 | 13.68 | 13.77 | 4,373,333 | -0.48(-3.35%) |
Jul 23, 2015 | 14.57 | 14.59 | 14.05 | 14.25 | 3,398,921 | -0.26(-1.80%) |
Jul 22, 2015 | 14.26 | 14.68 | 14.24 | 14.51 | 4,322,911 | +0.24(+1.70%) |
Jul 21, 2015 | 14.26 | 14.44 | 14.16 | 14.26 | 2,090,794 | +0.05(+0.38%) |
Jul 20, 2015 | 14.55 | 14.61 | 14.18 | 14.21 | 3,336,605 | -0.33(-2.29%) |
Jul 17, 2015 | 14.81 | 14.84 | 14.45 | 14.54 | 1,981,236 | -0.18(-1.22%) |
Jul 16, 2015 | 14.79 | 14.84 | 14.60 | 14.72 | 2,339,833 | -0.04(-0.24%) |
Jul 15, 2015 | 15.30 | 15.37 | 14.69 | 14.76 | 5,855,177 | -0.57(-3.70%) |
Jul 14, 2015 | 15.16 | 15.43 | 15.16 | 15.33 | 2,708,722 | +0.13(+0.83%) |
Jul 13, 2015 | 15.22 | 15.25 | 15.11 | 15.20 | 1,562,237 | +0.06(+0.42%) |
Jul 10, 2015 | 15.14 | 15.23 | 14.98 | 15.14 | 2,412,865 | +0.13(+0.84%) |
Jul 09, 2015 | 15.16 | 15.33 | 15.00 | 15.01 | 2,289,265 | +0.02(+0.12%) |
Jul 08, 2015 | 15.10 | 15.34 | 14.87 | 14.99 | 3,627,686 | -0.20(-1.30%) |
Jul 07, 2015 | 14.89 | 15.26 | 14.71 | 15.19 | 3,636,323 | +0.30(+1.99%) |
Jul 06, 2015 | 14.80 | 15.20 | 14.74 | 14.89 | 3,218,390 | -0.03(-0.18%) |
Jul 02, 2015 | 15.12 | 14.92 | 14.92 | 14.92 | 2,043,089 | -0.19(-1.25%) |
Jul 01, 2015 | 15.08 | 15.13 | 14.81 | 15.11 | 3,579,795 | +0.17(+1.14%) |
Jun 30, 2015 | 15.22 | 15.39 | 14.88 | 14.94 | 3,786,096 | -0.14(-0.95%) |
Jun 29, 2015 | 15.40 | 15.57 | 15.04 | 15.08 | 3,893,993 | -0.50(-3.23%) |
Jun 26, 2015 | 15.56 | 15.67 | 15.43 | 15.59 | 4,089,395 | +0.05(+0.29%) |
Jun 25, 2015 | 15.51 | 15.68 | 15.46 | 15.54 | 3,967,990 | +0.10(+0.64%) |
Jun 24, 2015 | 15.29 | 15.52 | 15.23 | 15.44 | 7,580,434 | +0.43(+2.88%) |
Jun 23, 2015 | 15.07 | 15.39 | 14.96 | 15.01 | 6,488,424 | +0.01(+0.06%) |
Jun 22, 2015 | 14.87 | 15.02 | 14.67 | 15.00 | 5,528,572 | +0.27(+1.83%) |
Jun 19, 2015 | 14.08 | 15.08 | 13.93 | 14.73 | 17,693,410 | +1.27(+9.43%) |
Jun 18, 2015 | 13.38 | 13.56 | 13.30 | 13.46 | 4,781,556 | +0.09(+0.67%) |
Jun 17, 2015 | 13.42 | 13.47 | 13.12 | 13.37 | 3,835,664 | -0.02(-0.13%) |
Jun 16, 2015 | 13.47 | 13.48 | 13.25 | 13.39 | 2,832,501 | -0.09(-0.67%) |
Jun 15, 2015 | 13.41 | 13.60 | 13.30 | 13.48 | 3,833,199 | +0.06(+0.47%) |
Jun 12, 2015 | 13.27 | 13.46 | 13.18 | 13.42 | 1,979,052 | +0.12(+0.88%) |
Jun 11, 2015 | 13.24 | 13.52 | 13.22 | 13.30 | 2,536,373 | +0.13(+1.03%) |
Jun 10, 2015 | 12.97 | 13.22 | 12.91 | 13.17 | 1,935,949 | +0.24(+1.88%) |
Jun 09, 2015 | 13.03 | 13.04 | 12.79 | 12.92 | 2,183,525 | -0.10(-0.76%) |
Jun 08, 2015 | 13.10 | 13.16 | 12.94 | 13.02 | 2,318,076 | -0.13(-0.96%) |
Jun 05, 2015 | 13.09 | 13.27 | 13.07 | 13.15 | 3,022,266 | -0.04(-0.34%) |
Jun 04, 2015 | 13.20 | 13.28 | 13.09 | 13.19 | 2,197,468 | -0.02(-0.14%) |
Jun 03, 2015 | 13.18 | 13.30 | 13.05 | 13.21 | 4,139,843 | +0.07(+0.55%) |
Jun 02, 2015 | 13.31 | 13.38 | 13.12 | 13.14 | 2,857,929 | -0.18(-1.35%) |
Jun 01, 2015 | 13.36 | 13.48 | 13.29 | 13.32 | 1,720,931 | +0.02(+0.14%) |
May 29, 2015 | 13.42 | 13.63 | 13.24 | 13.30 | 2,606,453 | -0.15(-1.14%) |
May 28, 2015 | 13.31 | 13.74 | 13.30 | 13.45 | 3,400,826 | +0.09(+0.67%) |
May 27, 2015 | 13.36 | 13.41 | 13.16 | 13.36 | 3,078,005 | +0.03(+0.20%) |
May 26, 2015 | 13.43 | 13.50 | 13.23 | 13.34 | 2,332,011 | -0.12(-0.87%) |
May 22, 2015 | 13.53 | 13.45 | 13.45 | 13.45 | 2,671,561 | -0.13(-0.93%) |
May 21, 2015 | 13.60 | 13.66 | 13.48 | 13.58 | 2,608,172 | +0.01(+0.07%) |
May 20, 2015 | 13.59 | 13.68 | 13.42 | 13.57 | 1,977,919 | -0.02(-0.13%) |
May 19, 2015 | 13.50 | 13.74 | 13.44 | 13.59 | 4,655,489 | +0.32(+2.44%) |
May 18, 2015 | 13.31 | 13.47 | 13.21 | 13.27 | 3,105,759 | -0.04(-0.27%) |
May 15, 2015 | 12.85 | 13.38 | 12.85 | 13.30 | 5,595,230 | +0.34(+2.64%) |
May 14, 2015 | 12.92 | 13.03 | 12.79 | 12.96 | 3,521,198 | +0.13(+0.98%) |
May 13, 2015 | 12.83 | 12.99 | 12.80 | 12.83 | 2,505,708 | -0.01(-0.07%) |
May 12, 2015 | 12.96 | 13.00 | 12.62 | 12.84 | 4,884,512 | -0.19(-1.45%) |
May 11, 2015 | 13.10 | 13.24 | 13.03 | 13.03 | 1,840,650 | -0.10(-0.75%) |
May 08, 2015 | 13.29 | 13.40 | 13.12 | 13.13 | 3,731,389 | -0.02(-0.14%) |
May 07, 2015 | 13.11 | 13.22 | 13.05 | 13.15 | 3,389,149 | +0.05(+0.41%) |
May 06, 2015 | 13.06 | 13.11 | 12.86 | 13.09 | 2,671,850 | +0.06(+0.48%) |
May 05, 2015 | 13.28 | 13.48 | 13.03 | 13.03 | 3,448,671 | -0.27(-2.00%) |
May 04, 2015 | 13.27 | 13.49 | 13.26 | 13.30 | 2,610,330 | +0.03(+0.20%) |
May 01, 2015 | 13.01 | 13.32 | 12.99 | 13.27 | 2,593,042 | +0.25(+1.93%) |
Apr 30, 2015 | 13.23 | 13.24 | 12.83 | 13.02 | 3,343,447 | -0.23(-1.76%) |
Apr 29, 2015 | 13.42 | 13.48 | 13.21 | 13.25 | 2,678,069 | -0.21(-1.54%) |
Apr 28, 2015 | 13.29 | 13.48 | 13.16 | 13.46 | 2,051,869 | +0.20(+1.49%) |
Apr 27, 2015 | 13.46 | 13.53 | 13.21 | 13.26 | 2,752,723 | -0.11(-0.81%) |
Apr 24, 2015 | 13.26 | 13.48 | 13.22 | 13.37 | 3,185,414 | +0.10(+0.74%) |
Apr 23, 2015 | 13.63 | 13.66 | 13.25 | 13.27 | 5,630,274 | -0.60(-4.34%) |
Apr 22, 2015 | 14.04 | 14.13 | 13.70 | 13.87 | 4,753,624 | -0.19(-1.34%) |
Apr 21, 2015 | 14.20 | 14.33 | 14.03 | 14.06 | 3,968,442 | -0.06(-0.45%) |
Apr 20, 2015 | 14.11 | 14.23 | 13.97 | 14.12 | 2,095,959 | +0.08(+0.58%) |
Apr 17, 2015 | 13.98 | 14.10 | 13.79 | 14.04 | 6,449,347 | -0.08(-0.57%) |
Apr 16, 2015 | 14.46 | 14.47 | 14.02 | 14.12 | 4,202,669 | -0.38(-2.60%) |
Apr 15, 2015 | 14.55 | 14.71 | 14.47 | 14.50 | 3,776,185 | +0.03(+0.19%) |
Apr 14, 2015 | 14.48 | 14.55 | 14.20 | 14.47 | 2,605,786 | +0.05(+0.37%) |
Apr 13, 2015 | 14.41 | 14.49 | 14.27 | 14.42 | 2,447,288 | +0.04(+0.31%) |
Apr 10, 2015 | 14.34 | 14.42 | 14.21 | 14.38 | 2,200,281 | +0.07(+0.50%) |
Apr 09, 2015 | 14.22 | 14.35 | 14.03 | 14.30 | 3,068,794 | +0.04(+0.25%) |
Apr 08, 2015 | 14.06 | 14.28 | 14.02 | 14.27 | 4,189,609 | +0.18(+1.28%) |
Apr 07, 2015 | 14.30 | 14.30 | 14.02 | 14.09 | 3,873,316 | -0.26(-1.82%) |
Apr 06, 2015 | 14.24 | 14.51 | 14.18 | 14.35 | 3,393,958 | +0.09(+0.63%) |
Apr 02, 2015 | 14.06 | 14.26 | 14.26 | 14.26 | 3,894,971 | +0.21(+1.47%) |
Apr 01, 2015 | 14.06 | 14.14 | 13.75 | 14.05 | 2,914,448 | +0.02(+0.13%) |
Mar 31, 2015 | 14.03 | 14.23 | 13.85 | 14.03 | 4,008,529 | -0.04(-0.26%) |
Mar 30, 2015 | 13.85 | 14.24 | 13.78 | 14.07 | 4,515,063 | +0.34(+2.49%) |
Mar 27, 2015 | 13.61 | 13.85 | 13.61 | 13.73 | 3,169,161 | +0.15(+1.13%) |
Mar 26, 2015 | 13.63 | 13.74 | 13.49 | 13.58 | 3,957,851 | -0.13(-0.98%) |
Mar 25, 2015 | 13.67 | 13.93 | 13.63 | 13.71 | 4,694,607 | +0.10(+0.73%) |
Mar 24, 2015 | 13.49 | 13.99 | 13.31 | 13.61 | 6,834,233 | +0.14(+1.07%) |
Mar 23, 2015 | 13.67 | 13.74 | 13.39 | 13.47 | 8,956,399 | -0.24(-1.77%) |
Mar 20, 2015 | 13.39 | 13.91 | 13.25 | 13.71 | 23,983,206 | +1.06(+8.38%) |
Mar 19, 2015 | 12.77 | 12.78 | 12.22 | 12.65 | 10,435,440 | +0.07(+0.57%) |
Mar 18, 2015 | 12.13 | 12.70 | 12.02 | 12.58 | 4,588,013 | +0.40(+3.32%) |
Mar 17, 2015 | 12.04 | 12.31 | 12.00 | 12.17 | 2,456,938 | +0.04(+0.37%) |
Mar 16, 2015 | 12.21 | 12.29 | 12.07 | 12.13 | 2,054,892 | -0.05(-0.44%) |
Mar 13, 2015 | 12.18 | 12.34 | 12.08 | 12.18 | 2,241,135 | -0.07(-0.59%) |
Mar 12, 2015 | 12.16 | 12.37 | 12.12 | 12.25 | 2,278,027 | +0.11(+0.89%) |
Mar 11, 2015 | 12.06 | 12.25 | 11.87 | 12.15 | 3,186,716 | +0.25(+2.11%) |
Mar 10, 2015 | 12.06 | 12.15 | 11.87 | 11.90 | 2,695,209 | -0.28(-2.29%) |
Mar 09, 2015 | 12.29 | 12.30 | 12.14 | 12.17 | 1,643,398 | +0.09(+0.74%) |
Mar 06, 2015 | 12.38 | 12.40 | 12.06 | 12.08 | 2,716,264 | -0.34(-2.75%) |
Mar 05, 2015 | 12.56 | 12.57 | 12.38 | 12.43 | 1,956,727 | -0.07(-0.58%) |
Mar 04, 2015 | 12.14 | 12.60 | 12.00 | 12.50 | 4,284,317 | +0.35(+2.88%) |
Mar 03, 2015 | 12.36 | 12.37 | 12.11 | 12.15 | 3,532,234 | -0.27(-2.17%) |