Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.390 | 6.429 | 6.295 | 6.358 | 10,254,338 | -0.13(-2.06%) |
Apr 28, 2016 | 6.358 | 6.633 | 6.343 | 6.492 | 9,948,290 | +0.07(+1.10%) |
Apr 27, 2016 | 6.327 | 6.445 | 6.311 | 6.421 | 7,774,015 | +0.10(+1.62%) |
Apr 26, 2016 | 6.335 | 6.335 | 6.178 | 6.319 | 9,742,173 | -0.11(-1.71%) |
Apr 25, 2016 | 6.350 | 6.437 | 6.335 | 6.429 | 8,221,872 | +0.13(+2.12%) |
Apr 22, 2016 | 6.295 | 6.366 | 6.233 | 6.295 | 12,629,711 | -0.14(-2.20%) |
Apr 21, 2016 | 6.563 | 6.586 | 6.417 | 6.437 | 8,504,419 | +0.02(+0.24%) |
Apr 20, 2016 | 6.413 | 6.492 | 6.398 | 6.421 | 18,236,140 | +0.10(+1.62%) |
Apr 19, 2016 | 6.225 | 6.351 | 6.225 | 6.319 | 11,000,415 | +0.22(+3.61%) |
Apr 18, 2016 | 5.973 | 6.170 | 5.965 | 6.099 | 5,379,996 | +0.19(+3.19%) |
Apr 15, 2016 | 5.981 | 6.005 | 5.875 | 5.910 | 7,456,981 | -0.05(-0.79%) |
Apr 14, 2016 | 6.012 | 6.028 | 5.926 | 5.957 | 8,245,689 | -0.04(-0.66%) |
Apr 13, 2016 | 5.918 | 6.012 | 5.910 | 5.997 | 5,425,902 | +0.24(+4.24%) |
Apr 12, 2016 | 5.761 | 5.777 | 5.635 | 5.753 | 5,462,865 | -0.04(-0.68%) |
Apr 11, 2016 | 5.824 | 5.902 | 5.785 | 5.792 | 3,900,976 | +0.13(+2.22%) |
Apr 08, 2016 | 5.682 | 5.729 | 5.643 | 5.667 | 6,701,519 | +0.23(+4.19%) |
Apr 07, 2016 | 5.541 | 5.568 | 5.423 | 5.439 | 8,051,949 | -0.27(-4.68%) |
Apr 06, 2016 | 5.627 | 5.737 | 5.564 | 5.706 | 10,538,921 | -0.08(-1.36%) |
Apr 05, 2016 | 5.690 | 5.808 | 5.659 | 5.785 | 9,370,910 | -0.26(-4.29%) |
Apr 04, 2016 | 6.075 | 6.123 | 6.028 | 6.044 | 4,271,323 | -0.03(-0.52%) |
Apr 01, 2016 | 6.099 | 6.099 | 5.973 | 6.075 | 6,205,908 | -0.26(-4.09%) |
Mar 31, 2016 | 6.398 | 6.449 | 6.319 | 6.335 | 4,743,850 | -0.07(-1.10%) |
Mar 30, 2016 | 6.343 | 6.500 | 6.331 | 6.405 | 8,733,431 | +0.26(+4.22%) |
Mar 29, 2016 | 6.005 | 6.154 | 5.973 | 6.146 | 5,424,217 | +0.13(+2.09%) |
Mar 28, 2016 | 5.965 | 6.075 | 5.950 | 6.020 | 3,327,642 | +0.03(+0.52%) |
Mar 24, 2016 | 5.950 | 5.989 | 5.989 | 5.989 | 5,238,783 | -0.12(-1.93%) |
Mar 23, 2016 | 6.272 | 6.280 | 6.091 | 6.107 | 6,088,185 | -0.17(-2.63%) |
Mar 22, 2016 | 6.209 | 6.288 | 6.178 | 6.272 | 2,362,777 | -0.01(-0.13%) |
Mar 21, 2016 | 6.303 | 6.331 | 6.229 | 6.280 | 4,188,751 | -0.06(-0.99%) |
Mar 18, 2016 | 6.233 | 6.358 | 6.233 | 6.343 | 7,089,365 | +0.19(+3.07%) |
Mar 17, 2016 | 6.123 | 6.193 | 6.067 | 6.154 | 1,895,215 | +0.00(+0.00%) |
Mar 16, 2016 | 5.989 | 6.201 | 5.989 | 6.154 | 4,686,791 | +0.18(+3.03%) |
Mar 15, 2016 | 5.981 | 5.993 | 5.918 | 5.973 | 3,696,640 | -0.13(-2.19%) |
Mar 14, 2016 | 6.052 | 6.119 | 6.012 | 6.107 | 3,969,411 | +0.13(+2.24%) |
Mar 11, 2016 | 5.902 | 5.989 | 5.902 | 5.973 | 3,329,696 | +0.26(+4.54%) |
Mar 10, 2016 | 5.832 | 5.855 | 5.643 | 5.714 | 6,675,194 | -0.10(-1.76%) |
Mar 09, 2016 | 5.769 | 5.832 | 5.698 | 5.816 | 6,658,812 | +0.07(+1.23%) |
Mar 08, 2016 | 5.957 | 5.965 | 5.737 | 5.745 | 7,281,368 | -0.28(-4.69%) |
Mar 07, 2016 | 5.973 | 6.060 | 5.960 | 6.028 | 4,121,313 | -0.06(-0.90%) |
Mar 04, 2016 | 6.005 | 6.052 | 5.950 | 6.083 | 8,352,094 | +0.05(+0.78%) |
Mar 03, 2016 | 5.981 | 6.075 | 5.957 | 6.036 | 7,421,758 | +0.17(+2.81%) |
Mar 02, 2016 | 5.698 | 5.871 | 5.698 | 5.871 | 6,805,770 | +0.10(+1.77%) |
Mar 01, 2016 | 5.596 | 5.804 | 5.517 | 5.769 | 8,552,589 | +0.39(+7.15%) |
Feb 29, 2016 | 5.392 | 5.431 | 5.344 | 5.384 | 8,245,259 | +0.12(+2.24%) |
Feb 26, 2016 | 5.258 | 5.282 | 5.207 | 5.266 | 10,006,025 | +0.24(+4.69%) |
Feb 25, 2016 | 4.959 | 5.030 | 4.904 | 5.030 | 6,837,874 | +0.15(+3.06%) |
Feb 24, 2016 | 4.794 | 4.889 | 4.692 | 4.881 | 5,031,049 | -0.08(-1.58%) |
Feb 23, 2016 | 5.085 | 5.101 | 4.959 | 4.959 | 6,642,208 | -0.17(-3.37%) |
Feb 22, 2016 | 5.132 | 5.164 | 5.097 | 5.132 | 5,846,842 | +0.16(+3.16%) |
Feb 19, 2016 | 5.014 | 5.014 | 4.916 | 4.975 | 3,339,095 | -0.09(-1.71%) |
Feb 18, 2016 | 5.227 | 5.242 | 5.054 | 5.061 | 4,355,627 | -0.09(-1.68%) |
Feb 17, 2016 | 5.030 | 5.183 | 5.014 | 5.148 | 9,814,198 | +0.20(+3.97%) |
Feb 16, 2016 | 4.928 | 4.967 | 4.841 | 4.951 | 5,205,808 | +0.15(+3.11%) |
Feb 12, 2016 | 4.810 | 4.802 | 4.802 | 4.802 | 6,010,338 | +0.09(+2.00%) |
Feb 11, 2016 | 4.692 | 4.794 | 4.653 | 4.708 | 7,776,169 | -0.15(-3.07%) |
Feb 10, 2016 | 4.841 | 4.959 | 4.786 | 4.857 | 8,519,867 | +0.24(+5.10%) |
Feb 09, 2016 | 4.551 | 4.763 | 4.543 | 4.621 | 11,500,305 | -0.16(-3.29%) |
Feb 08, 2016 | 4.849 | 4.853 | 4.688 | 4.779 | 10,380,810 | -0.39(-7.60%) |
Feb 05, 2016 | 5.282 | 5.352 | 5.156 | 5.172 | 11,037,589 | -0.06(-1.05%) |
Feb 04, 2016 | 5.022 | 5.258 | 5.006 | 5.227 | 9,800,155 | -0.02(-0.30%) |
Feb 03, 2016 | 5.329 | 5.337 | 5.109 | 5.242 | 21,239,604 | -0.04(-0.74%) |
Feb 02, 2016 | 5.533 | 5.553 | 5.266 | 5.282 | 16,172,374 | -0.23(-4.14%) |
Feb 01, 2016 | 5.376 | 5.541 | 5.337 | 5.509 | 7,497,898 | -0.02(-0.43%) |
Jan 29, 2016 | 5.399 | 5.533 | 5.360 | 5.533 | 8,237,999 | -0.05(-0.85%) |
Jan 28, 2016 | 5.690 | 5.726 | 5.517 | 5.580 | 8,842,551 | -0.28(-4.70%) |
Jan 27, 2016 | 5.777 | 5.985 | 5.777 | 5.855 | 7,529,969 | -0.13(-2.10%) |
Jan 26, 2016 | 5.895 | 6.036 | 5.820 | 5.981 | 10,318,600 | +0.40(+7.18%) |
Jan 25, 2016 | 5.659 | 5.667 | 5.564 | 5.580 | 11,948,461 | -0.15(-2.61%) |
Jan 22, 2016 | 5.777 | 5.840 | 5.682 | 5.730 | 8,288,585 | +0.15(+2.68%) |
Jan 21, 2016 | 5.541 | 5.643 | 5.431 | 5.580 | 9,392,528 | +0.17(+3.05%) |
Jan 20, 2016 | 5.454 | 5.490 | 5.187 | 5.415 | 12,220,175 | -0.18(-3.23%) |
Jan 19, 2016 | 5.643 | 5.706 | 5.517 | 5.596 | 10,221,730 | -0.17(-3.00%) |
Jan 15, 2016 | 5.643 | 5.769 | 5.769 | 5.769 | 11,408,674 | -0.15(-2.52%) |
Jan 14, 2016 | 5.965 | 5.989 | 5.761 | 5.918 | 23,974,576 | -0.26(-4.20%) |
Jan 13, 2016 | 6.421 | 6.468 | 6.107 | 6.178 | 14,050,439 | -0.26(-4.03%) |
Jan 12, 2016 | 6.500 | 6.531 | 6.319 | 6.437 | 10,152,677 | +0.06(+0.99%) |
Jan 11, 2016 | 6.350 | 6.413 | 6.248 | 6.374 | 14,172,467 | +0.09(+1.50%) |
Jan 08, 2016 | 6.523 | 6.539 | 6.240 | 6.280 | 16,578,823 | -0.21(-3.27%) |
Jan 07, 2016 | 6.484 | 6.563 | 6.390 | 6.492 | 13,699,786 | -0.22(-3.28%) |
Jan 06, 2016 | 6.736 | 6.767 | 6.626 | 6.712 | 16,779,400 | -0.42(-5.84%) |
Jan 05, 2016 | 7.129 | 7.168 | 6.948 | 7.129 | 9,328,095 | +0.06(+0.78%) |
Jan 04, 2016 | 7.003 | 7.168 | 6.885 | 7.074 | 15,869,819 | -3.91(-35.62%) |
Dec 31, 2015 | 11.01 | 11.08 | 10.98 | 10.99 | 4,381,578 | -0.13(-1.13%) |
Dec 30, 2015 | 11.06 | 11.17 | 11.02 | 11.11 | 3,606,873 | -0.17(-1.53%) |
Dec 29, 2015 | 11.30 | 11.36 | 11.18 | 11.29 | 1,879,164 | +0.05(+0.49%) |
Dec 28, 2015 | 11.32 | 11.35 | 11.18 | 11.23 | 2,267,350 | +0.06(+0.56%) |
Dec 24, 2015 | 11.15 | 11.17 | 11.17 | 11.17 | 3,188,709 | +0.00(+0.00%) |
Dec 23, 2015 | 11.08 | 11.23 | 11.03 | 11.17 | 6,147,141 | +0.41(+3.79%) |
Dec 22, 2015 | 10.86 | 10.88 | 10.73 | 10.76 | 4,582,843 | -0.20(-1.86%) |
Dec 21, 2015 | 11.03 | 11.05 | 10.85 | 10.96 | 4,235,008 | +0.19(+1.75%) |
Dec 18, 2015 | 10.80 | 10.90 | 10.74 | 10.77 | 3,834,305 | -0.07(-0.65%) |
Dec 17, 2015 | 10.98 | 10.99 | 10.83 | 10.85 | 6,283,079 | +0.08(+0.73%) |
Dec 16, 2015 | 10.70 | 10.79 | 10.59 | 10.77 | 3,828,023 | +0.16(+1.56%) |
Dec 15, 2015 | 10.58 | 10.73 | 10.54 | 10.60 | 5,562,746 | +0.32(+3.13%) |
Dec 14, 2015 | 10.49 | 10.52 | 10.19 | 10.28 | 8,812,427 | -0.40(-3.75%) |
Dec 11, 2015 | 10.74 | 10.81 | 10.65 | 10.68 | 2,921,645 | -0.16(-1.45%) |
Dec 10, 2015 | 10.83 | 10.90 | 10.77 | 10.84 | 2,985,246 | -0.01(-0.07%) |
Dec 09, 2015 | 10.93 | 10.99 | 10.79 | 10.85 | 4,978,555 | -0.01(-0.07%) |
Dec 08, 2015 | 10.86 | 10.96 | 10.77 | 10.85 | 4,341,370 | -0.16(-1.50%) |
Dec 07, 2015 | 11.09 | 11.13 | 10.99 | 11.02 | 5,211,352 | -0.01(-0.07%) |
Dec 04, 2015 | 10.88 | 11.03 | 10.87 | 11.03 | 4,401,202 | +0.15(+1.37%) |
Dec 03, 2015 | 11.11 | 11.14 | 10.85 | 10.88 | 5,991,480 | -0.03(-0.29%) |
Dec 02, 2015 | 11.00 | 11.06 | 10.86 | 10.91 | 4,315,712 | -0.27(-2.46%) |
Dec 01, 2015 | 11.26 | 11.26 | 11.06 | 11.18 | 14,659,375 | -0.01(-0.07%) |
Nov 30, 2015 | 11.31 | 11.32 | 11.14 | 11.19 | 3,495,939 | -0.08(-0.70%) |
Nov 27, 2015 | 11.20 | 11.29 | 11.15 | 11.27 | 2,653,568 | +0.27(+2.43%) |
Nov 25, 2015 | 10.95 | 11.00 | 11.00 | 11.00 | 6,448,598 | +0.08(+0.72%) |
Nov 24, 2015 | 10.92 | 10.98 | 10.87 | 10.92 | 2,602,849 | -0.09(-0.85%) |
Nov 23, 2015 | 11.04 | 11.15 | 10.97 | 11.02 | 3,919,149 | -0.01(-0.07%) |
Nov 20, 2015 | 10.99 | 11.08 | 10.90 | 11.03 | 7,077,945 | +0.16(+1.45%) |
Nov 19, 2015 | 10.82 | 10.88 | 10.75 | 10.87 | 4,517,938 | +0.32(+3.05%) |
Nov 18, 2015 | 10.59 | 10.68 | 10.48 | 10.55 | 6,385,441 | -0.02(-0.15%) |
Nov 17, 2015 | 10.63 | 10.73 | 10.53 | 10.56 | 4,080,964 | -0.05(-0.52%) |
Nov 16, 2015 | 10.51 | 10.63 | 10.33 | 10.62 | 6,048,590 | +0.00(+0.00%) |
Nov 13, 2015 | 10.82 | 10.83 | 10.59 | 10.62 | 6,244,085 | -0.03(-0.29%) |
Nov 12, 2015 | 10.74 | 10.80 | 10.63 | 10.65 | 7,153,477 | -0.31(-2.80%) |
Nov 11, 2015 | 11.07 | 11.09 | 10.89 | 10.96 | 6,768,266 | -0.08(-0.71%) |
Nov 10, 2015 | 11.08 | 11.12 | 10.99 | 11.03 | 6,067,366 | -0.13(-1.13%) |
Nov 09, 2015 | 11.27 | 11.29 | 11.05 | 11.16 | 3,203,277 | -0.16(-1.46%) |
Nov 06, 2015 | 11.23 | 11.33 | 11.18 | 11.32 | 2,493,850 | +0.09(+0.84%) |
Nov 05, 2015 | 11.30 | 11.32 | 11.16 | 11.23 | 4,741,975 | +0.03(+0.28%) |
Nov 04, 2015 | 11.28 | 11.34 | 11.12 | 11.20 | 7,704,624 | -0.31(-2.66%) |
Nov 03, 2015 | 11.48 | 11.60 | 11.47 | 11.51 | 6,504,283 | -0.19(-1.61%) |
Nov 02, 2015 | 11.62 | 11.73 | 11.54 | 11.69 | 4,646,868 | +0.20(+1.71%) |
Oct 30, 2015 | 11.58 | 11.67 | 11.48 | 11.50 | 10,367,000 | +0.06(+0.55%) |
Oct 29, 2015 | 11.32 | 11.47 | 11.29 | 11.43 | 11,402,475 | -0.13(-1.09%) |
Oct 28, 2015 | 12.09 | 12.09 | 11.27 | 11.56 | 21,854,574 | -0.54(-4.48%) |
Oct 27, 2015 | 12.15 | 12.16 | 11.85 | 12.10 | 11,134,105 | +0.05(+0.39%) |
Oct 26, 2015 | 12.04 | 12.06 | 11.92 | 12.05 | 5,778,012 | -0.02(-0.13%) |
Oct 23, 2015 | 12.20 | 12.22 | 12.00 | 12.07 | 8,797,133 | +0.10(+0.85%) |
Oct 22, 2015 | 11.90 | 12.05 | 11.85 | 11.97 | 15,063,042 | +0.03(+0.26%) |
Oct 21, 2015 | 12.80 | 12.82 | 11.86 | 11.94 | 31,139,124 | -0.58(-4.64%) |
Oct 20, 2015 | 12.70 | 12.75 | 12.42 | 12.52 | 13,057,577 | -0.42(-3.22%) |
Oct 19, 2015 | 12.98 | 13.00 | 12.81 | 12.93 | 9,192,895 | +0.20(+1.54%) |
Oct 16, 2015 | 12.83 | 12.87 | 12.66 | 12.74 | 8,892,741 | -0.08(-0.61%) |
Oct 15, 2015 | 12.58 | 12.84 | 12.52 | 12.82 | 8,417,907 | +0.40(+3.23%) |
Oct 14, 2015 | 12.57 | 12.58 | 12.35 | 12.42 | 9,281,387 | +0.07(+0.57%) |
Oct 13, 2015 | 12.29 | 12.53 | 12.25 | 12.35 | 9,537,190 | -0.15(-1.19%) |
Oct 12, 2015 | 12.57 | 12.57 | 12.31 | 12.49 | 8,792,053 | +0.19(+1.53%) |
Oct 09, 2015 | 12.33 | 12.40 | 12.23 | 12.31 | 6,667,571 | +0.13(+1.10%) |
Oct 08, 2015 | 11.81 | 12.26 | 11.79 | 12.17 | 9,585,857 | +0.53(+4.59%) |
Oct 07, 2015 | 11.58 | 11.69 | 11.40 | 11.64 | 8,836,322 | +0.45(+4.00%) |
Oct 06, 2015 | 11.21 | 11.29 | 11.12 | 11.19 | 6,144,571 | +0.02(+0.21%) |
Oct 05, 2015 | 10.99 | 11.25 | 10.99 | 11.17 | 6,087,080 | +0.15(+1.35%) |
Oct 02, 2015 | 10.57 | 11.03 | 10.52 | 11.02 | 8,516,120 | +0.40(+3.77%) |
Oct 01, 2015 | 10.55 | 10.64 | 10.34 | 10.62 | 9,604,838 | +0.24(+2.35%) |
Sep 30, 2015 | 10.09 | 10.39 | 10.08 | 10.37 | 8,200,831 | +0.79(+8.19%) |
Sep 29, 2015 | 9.777 | 9.895 | 9.432 | 9.589 | 15,543,237 | -0.11(-1.13%) |
Sep 28, 2015 | 9.856 | 9.911 | 9.640 | 9.699 | 8,559,723 | -0.49(-4.85%) |
Sep 25, 2015 | 10.33 | 10.36 | 10.09 | 10.19 | 6,355,254 | -0.09(-0.92%) |
Sep 24, 2015 | 10.30 | 10.39 | 10.01 | 10.29 | 17,246,080 | -0.46(-4.24%) |
Sep 23, 2015 | 10.81 | 10.89 | 10.59 | 10.74 | 14,158,915 | +0.27(+2.63%) |
Sep 22, 2015 | 10.59 | 10.67 | 10.37 | 10.47 | 17,087,974 | -0.63(-5.66%) |
Sep 21, 2015 | 11.21 | 11.31 | 10.99 | 11.10 | 6,345,266 | -0.30(-2.62%) |
Sep 18, 2015 | 11.51 | 11.54 | 11.33 | 11.40 | 6,736,021 | -0.48(-4.03%) |
Sep 17, 2015 | 11.72 | 12.04 | 11.70 | 11.87 | 4,978,661 | +0.18(+1.54%) |
Sep 16, 2015 | 11.58 | 11.72 | 11.51 | 11.69 | 2,685,402 | +0.05(+0.47%) |
Sep 15, 2015 | 11.60 | 11.67 | 11.52 | 11.64 | 4,247,283 | +0.38(+3.42%) |
Sep 14, 2015 | 11.27 | 11.32 | 11.20 | 11.25 | 2,046,762 | -0.19(-1.65%) |
Sep 11, 2015 | 11.43 | 11.47 | 11.34 | 11.44 | 3,171,989 | -0.02(-0.14%) |
Sep 10, 2015 | 11.37 | 11.53 | 11.33 | 11.46 | 2,975,105 | +0.14(+1.25%) |
Sep 09, 2015 | 11.65 | 11.65 | 11.28 | 11.32 | 5,854,387 | -0.12(-1.03%) |
Sep 08, 2015 | 11.32 | 11.47 | 11.27 | 11.43 | 11,015,569 | +0.75(+7.06%) |
Sep 04, 2015 | 10.62 | 10.68 | 10.68 | 10.68 | 8,856,620 | -0.21(-1.95%) |
Sep 03, 2015 | 10.91 | 11.05 | 10.85 | 10.89 | 7,073,319 | +0.05(+0.51%) |
Sep 02, 2015 | 10.85 | 10.88 | 10.67 | 10.84 | 3,058,315 | +0.12(+1.10%) |
Sep 01, 2015 | 10.70 | 10.85 | 10.63 | 10.72 | 7,155,735 | -0.38(-3.40%) |
Aug 31, 2015 | 11.08 | 11.20 | 10.95 | 11.10 | 6,984,019 | -0.16(-1.46%) |
Aug 28, 2015 | 11.15 | 11.31 | 11.10 | 11.26 | 2,962,727 | -0.05(-0.42%) |
Aug 27, 2015 | 11.28 | 11.47 | 11.03 | 11.31 | 7,104,722 | -0.04(-0.35%) |
Aug 26, 2015 | 11.44 | 11.45 | 10.98 | 11.35 | 7,518,281 | +0.32(+2.92%) |
Aug 25, 2015 | 11.37 | 11.47 | 11.00 | 11.03 | 6,706,131 | +0.24(+2.18%) |
Aug 24, 2015 | 10.93 | 11.35 | 9.864 | 10.79 | 9,050,965 | -0.65(-5.70%) |
Aug 21, 2015 | 11.72 | 11.80 | 11.41 | 11.44 | 8,120,792 | -0.04(-0.34%) |
Aug 20, 2015 | 11.72 | 11.74 | 11.47 | 11.48 | 3,127,239 | -0.37(-3.11%) |
Aug 19, 2015 | 11.79 | 11.97 | 11.73 | 11.85 | 3,608,907 | -0.18(-1.50%) |
Aug 18, 2015 | 12.04 | 12.08 | 11.97 | 12.03 | 2,136,400 | -0.11(-0.91%) |
Aug 17, 2015 | 12.05 | 12.14 | 12.02 | 12.14 | 5,464,718 | -0.10(-0.83%) |
Aug 14, 2015 | 12.26 | 12.28 | 12.16 | 12.24 | 4,699,299 | -0.04(-0.32%) |
Aug 13, 2015 | 12.27 | 12.31 | 12.15 | 12.28 | 9,439,757 | +0.20(+1.69%) |
Aug 12, 2015 | 12.27 | 12.27 | 11.99 | 12.08 | 17,640,716 | -0.77(-5.99%) |
Aug 11, 2015 | 12.81 | 12.90 | 12.70 | 12.85 | 4,520,359 | -0.16(-1.21%) |
Aug 10, 2015 | 12.82 | 13.05 | 12.82 | 13.01 | 6,085,082 | +0.16(+1.28%) |
Aug 07, 2015 | 12.68 | 12.87 | 12.65 | 12.84 | 4,138,330 | +0.09(+0.74%) |
Aug 06, 2015 | 12.76 | 12.78 | 12.61 | 12.75 | 3,259,898 | +0.03(+0.25%) |
Aug 05, 2015 | 12.76 | 12.82 | 12.64 | 12.71 | 3,503,134 | +0.00(+0.00%) |
Aug 04, 2015 | 12.75 | 12.86 | 12.65 | 12.71 | 4,008,009 | +0.04(+0.31%) |
Aug 03, 2015 | 12.64 | 12.83 | 12.58 | 12.68 | 7,449,295 | +0.27(+2.15%) |
Jul 31, 2015 | 12.36 | 12.52 | 12.32 | 12.41 | 9,427,658 | +0.17(+1.41%) |
Jul 30, 2015 | 11.98 | 12.29 | 11.81 | 12.24 | 14,055,354 | +0.83(+7.30%) |
Jul 29, 2015 | 11.44 | 11.49 | 11.31 | 11.40 | 8,203,700 | -0.32(-2.75%) |
Jul 28, 2015 | 11.61 | 11.75 | 11.54 | 11.72 | 6,265,360 | +0.41(+3.61%) |
Jul 27, 2015 | 11.42 | 11.58 | 11.20 | 11.32 | 10,533,850 | -0.58(-4.88%) |
Jul 24, 2015 | 12.20 | 12.20 | 11.86 | 11.90 | 6,690,997 | -0.31(-2.51%) |
Jul 23, 2015 | 12.23 | 12.33 | 12.16 | 12.20 | 8,371,844 | +0.02(+0.19%) |
Jul 22, 2015 | 11.98 | 12.23 | 11.96 | 12.18 | 3,719,313 | -0.02(-0.13%) |
Jul 21, 2015 | 12.13 | 12.21 | 12.12 | 12.20 | 2,502,985 | +0.05(+0.39%) |
Jul 20, 2015 | 12.24 | 12.27 | 12.09 | 12.15 | 6,847,789 | -0.01(-0.06%) |
Jul 17, 2015 | 12.00 | 12.22 | 11.94 | 12.16 | 6,722,182 | +0.20(+1.71%) |
Jul 16, 2015 | 11.91 | 12.01 | 11.90 | 11.95 | 6,335,058 | +0.31(+2.63%) |
Jul 15, 2015 | 11.62 | 11.72 | 11.58 | 11.65 | 3,836,199 | +0.24(+2.06%) |
Jul 14, 2015 | 11.34 | 11.48 | 11.32 | 11.41 | 4,446,721 | -0.05(-0.41%) |
Jul 13, 2015 | 11.44 | 11.51 | 11.34 | 11.46 | 6,427,974 | +0.09(+0.83%) |
Jul 10, 2015 | 11.40 | 11.44 | 11.21 | 11.36 | 6,073,742 | +0.42(+3.80%) |
Jul 09, 2015 | 11.11 | 11.13 | 10.92 | 10.95 | 9,667,719 | +0.25(+2.35%) |
Jul 08, 2015 | 10.74 | 10.86 | 10.60 | 10.70 | 11,872,163 | -0.39(-3.54%) |
Jul 07, 2015 | 10.95 | 11.09 | 10.68 | 11.09 | 7,292,832 | +0.06(+0.50%) |
Jul 06, 2015 | 10.92 | 11.21 | 10.86 | 11.03 | 6,991,497 | -0.19(-1.68%) |
Jul 02, 2015 | 11.37 | 11.22 | 11.22 | 11.22 | 8,269,608 | -0.27(-2.32%) |
Jul 01, 2015 | 11.58 | 11.62 | 11.42 | 11.49 | 6,260,614 | +0.08(+0.69%) |
Jun 30, 2015 | 11.76 | 11.77 | 11.36 | 11.41 | 10,961,281 | +0.00(+0.00%) |
Jun 29, 2015 | 11.67 | 11.70 | 11.40 | 11.41 | 8,994,943 | -0.83(-6.80%) |
Jun 26, 2015 | 12.30 | 12.35 | 12.23 | 12.24 | 5,148,474 | +0.16(+1.30%) |
Jun 25, 2015 | 12.20 | 12.20 | 12.05 | 12.09 | 6,796,192 | -0.06(-0.52%) |
Jun 24, 2015 | 12.21 | 12.29 | 12.12 | 12.15 | 6,825,877 | -0.25(-2.03%) |
Jun 23, 2015 | 12.40 | 12.43 | 12.24 | 12.40 | 11,477,458 | +0.17(+1.41%) |
Jun 22, 2015 | 12.33 | 12.45 | 12.23 | 12.23 | 14,528,743 | +0.30(+2.50%) |
Jun 19, 2015 | 12.06 | 12.07 | 11.87 | 11.93 | 8,165,399 | -0.18(-1.49%) |
Jun 18, 2015 | 11.93 | 12.20 | 11.91 | 12.11 | 8,947,099 | +0.18(+1.51%) |
Jun 17, 2015 | 12.09 | 12.11 | 11.80 | 11.93 | 5,507,152 | -0.24(-2.00%) |
Jun 16, 2015 | 12.20 | 12.27 | 12.07 | 12.17 | 3,955,519 | -0.01(-0.06%) |
Jun 15, 2015 | 12.19 | 12.27 | 12.13 | 12.18 | 6,623,866 | -0.32(-2.58%) |
Jun 12, 2015 | 12.34 | 12.55 | 12.29 | 12.50 | 6,568,564 | +0.05(+0.44%) |
Jun 11, 2015 | 12.51 | 12.60 | 12.33 | 12.45 | 6,674,068 | +0.11(+0.89%) |
Jun 10, 2015 | 12.19 | 12.40 | 12.16 | 12.34 | 5,400,206 | +0.33(+2.75%) |
Jun 09, 2015 | 12.25 | 12.27 | 11.94 | 12.01 | 9,404,405 | -0.24(-1.92%) |
Jun 08, 2015 | 12.23 | 12.27 | 12.15 | 12.24 | 6,251,197 | -0.05(-0.38%) |
Jun 05, 2015 | 12.38 | 12.47 | 12.05 | 12.29 | 15,653,360 | -0.34(-2.67%) |
Jun 04, 2015 | 12.75 | 12.93 | 12.60 | 12.63 | 3,578,938 | -0.18(-1.41%) |
Jun 03, 2015 | 12.69 | 12.86 | 12.69 | 12.81 | 6,442,324 | +0.12(+0.93%) |
Jun 02, 2015 | 12.73 | 12.74 | 12.62 | 12.69 | 5,939,002 | -0.10(-0.80%) |
Jun 01, 2015 | 12.60 | 12.79 | 12.50 | 12.79 | 7,422,754 | +0.20(+1.62%) |
May 29, 2015 | 12.73 | 12.76 | 12.53 | 12.59 | 7,332,331 | -0.09(-0.68%) |
May 28, 2015 | 12.58 | 12.69 | 12.49 | 12.68 | 5,731,867 | +0.06(+0.50%) |
May 27, 2015 | 12.46 | 12.63 | 12.44 | 12.61 | 12,479,522 | +0.25(+2.03%) |
May 26, 2015 | 12.40 | 12.40 | 12.22 | 12.36 | 12,858,202 | -0.16(-1.25%) |
May 22, 2015 | 12.42 | 12.52 | 12.52 | 12.52 | 11,058,233 | +0.05(+0.44%) |
May 21, 2015 | 12.38 | 12.49 | 12.35 | 12.46 | 6,069,208 | +0.09(+0.76%) |
May 20, 2015 | 12.27 | 12.42 | 12.24 | 12.37 | 6,781,368 | +0.12(+0.96%) |
May 19, 2015 | 12.20 | 12.27 | 12.15 | 12.25 | 4,193,406 | +0.10(+0.84%) |
May 18, 2015 | 12.09 | 12.27 | 12.05 | 12.15 | 6,177,336 | +0.02(+0.13%) |
May 15, 2015 | 12.19 | 12.23 | 12.09 | 12.13 | 3,648,731 | +0.11(+0.91%) |
May 14, 2015 | 11.96 | 12.05 | 11.93 | 12.02 | 5,991,446 | +0.21(+1.80%) |
May 13, 2015 | 11.89 | 11.97 | 11.77 | 11.81 | 4,652,114 | +0.19(+1.62%) |
May 12, 2015 | 11.88 | 11.88 | 11.58 | 11.62 | 7,497,789 | -0.14(-1.20%) |
May 11, 2015 | 11.73 | 11.84 | 11.70 | 11.76 | 5,269,845 | -0.12(-0.99%) |
May 08, 2015 | 11.77 | 11.98 | 11.74 | 11.88 | 4,786,406 | +0.24(+2.02%) |
May 07, 2015 | 11.51 | 11.66 | 11.48 | 11.65 | 11,987,290 | +0.39(+3.49%) |
May 06, 2015 | 11.57 | 11.60 | 11.14 | 11.25 | 12,122,354 | -0.29(-2.52%) |
May 05, 2015 | 11.79 | 11.83 | 11.49 | 11.54 | 7,676,396 | -0.08(-0.68%) |
May 04, 2015 | 11.76 | 11.78 | 11.57 | 11.62 | 6,589,495 | +0.12(+1.02%) |