Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.18 | 10.35 | 10.07 | 10.12 | 2,025,195 | -0.03(-0.34%) |
May 27, 2016 | 10.07 | 10.15 | 10.15 | 10.15 | 1,465,069 | +0.13(+1.28%) |
May 26, 2016 | 10.18 | 10.18 | 10.02 | 10.03 | 1,684,748 | -0.08(-0.79%) |
May 25, 2016 | 9.739 | 10.16 | 9.720 | 10.11 | 2,941,235 | +0.40(+4.17%) |
May 24, 2016 | 9.283 | 9.791 | 9.242 | 9.701 | 4,377,981 | +0.46(+4.98%) |
May 23, 2016 | 9.279 | 9.348 | 9.134 | 9.241 | 3,593,514 | -0.13(-1.40%) |
May 20, 2016 | 9.058 | 9.405 | 8.946 | 9.373 | 5,137,136 | +0.39(+4.35%) |
May 19, 2016 | 8.816 | 9.117 | 8.816 | 8.982 | 3,134,895 | +0.06(+0.66%) |
May 18, 2016 | 8.906 | 9.117 | 8.785 | 8.923 | 3,952,810 | +0.01(+0.16%) |
May 17, 2016 | 8.909 | 9.286 | 8.888 | 8.909 | 4,274,790 | +0.00(+0.04%) |
May 16, 2016 | 9.065 | 9.086 | 8.760 | 8.906 | 3,729,039 | -0.09(-0.96%) |
May 13, 2016 | 9.314 | 9.418 | 8.913 | 8.992 | 6,717,630 | -0.41(-4.34%) |
May 12, 2016 | 9.649 | 9.732 | 9.248 | 9.400 | 2,671,691 | -0.20(-2.05%) |
May 11, 2016 | 9.615 | 9.954 | 9.546 | 9.597 | 2,643,211 | -0.01(-0.11%) |
May 10, 2016 | 9.207 | 9.674 | 9.153 | 9.608 | 3,539,505 | +0.40(+4.36%) |
May 09, 2016 | 9.127 | 9.335 | 9.082 | 9.207 | 3,196,071 | +0.04(+0.45%) |
May 06, 2016 | 8.996 | 9.310 | 8.878 | 9.165 | 4,413,449 | +0.13(+1.42%) |
May 05, 2016 | 9.798 | 9.812 | 8.902 | 9.037 | 8,070,591 | -0.55(-5.74%) |
May 04, 2016 | 10.58 | 11.03 | 9.380 | 9.587 | 9,174,482 | -0.77(-7.48%) |
May 03, 2016 | 10.58 | 10.64 | 10.19 | 10.36 | 3,025,126 | -0.37(-3.42%) |
May 02, 2016 | 10.59 | 10.76 | 10.17 | 10.73 | 3,194,351 | +0.30(+2.92%) |
Apr 29, 2016 | 10.78 | 10.85 | 10.32 | 10.42 | 3,104,608 | -0.34(-3.12%) |
Apr 28, 2016 | 11.13 | 11.19 | 10.67 | 10.76 | 4,198,911 | -0.54(-4.77%) |
Apr 27, 2016 | 11.35 | 11.42 | 11.12 | 11.30 | 4,770,288 | -0.02(-0.18%) |
Apr 26, 2016 | 11.05 | 11.33 | 10.83 | 11.32 | 3,469,184 | +0.34(+3.05%) |
Apr 25, 2016 | 11.62 | 11.70 | 10.91 | 10.98 | 2,377,787 | -0.67(-5.73%) |
Apr 22, 2016 | 11.48 | 11.70 | 11.38 | 11.65 | 2,195,100 | +0.30(+2.62%) |
Apr 21, 2016 | 11.51 | 11.65 | 11.30 | 11.35 | 2,841,583 | -0.29(-2.49%) |
Apr 20, 2016 | 11.76 | 11.92 | 11.49 | 11.64 | 3,332,045 | -0.08(-0.65%) |
Apr 19, 2016 | 11.42 | 11.87 | 11.41 | 11.72 | 2,621,109 | +0.38(+3.35%) |
Apr 18, 2016 | 11.01 | 11.40 | 10.96 | 11.34 | 4,605,074 | +0.18(+1.64%) |
Apr 15, 2016 | 11.11 | 11.32 | 11.02 | 11.16 | 2,210,008 | -0.01(-0.12%) |
Apr 14, 2016 | 11.01 | 11.23 | 10.95 | 11.17 | 2,505,794 | +0.15(+1.35%) |
Apr 13, 2016 | 10.54 | 11.06 | 10.44 | 11.02 | 2,673,316 | +0.58(+5.57%) |
Apr 12, 2016 | 10.01 | 10.54 | 9.864 | 10.44 | 4,700,174 | +0.44(+4.35%) |
Apr 11, 2016 | 9.902 | 10.22 | 9.843 | 10.01 | 2,355,468 | +0.15(+1.47%) |
Apr 08, 2016 | 10.07 | 10.32 | 9.798 | 9.860 | 2,608,494 | -0.02(-0.21%) |
Apr 07, 2016 | 9.988 | 10.43 | 9.822 | 9.881 | 4,500,767 | -0.22(-2.22%) |
Apr 06, 2016 | 10.19 | 10.23 | 9.784 | 10.11 | 2,631,148 | -0.04(-0.41%) |
Apr 05, 2016 | 10.17 | 10.34 | 9.974 | 10.15 | 3,243,600 | -0.09(-0.88%) |
Apr 04, 2016 | 10.36 | 10.76 | 10.23 | 10.24 | 2,391,078 | -0.12(-1.20%) |
Apr 01, 2016 | 10.46 | 10.48 | 9.945 | 10.36 | 3,750,667 | -0.26(-2.41%) |
Mar 31, 2016 | 10.69 | 10.78 | 10.52 | 10.62 | 2,292,496 | -0.08(-0.78%) |
Mar 30, 2016 | 10.80 | 11.15 | 10.68 | 10.70 | 2,920,423 | -0.07(-0.67%) |
Mar 29, 2016 | 10.73 | 10.85 | 10.48 | 10.77 | 5,442,615 | +0.02(+0.16%) |
Mar 28, 2016 | 11.07 | 11.07 | 10.75 | 10.76 | 3,052,765 | -0.31(-2.84%) |
Mar 24, 2016 | 10.59 | 11.07 | 11.07 | 11.07 | 2,483,707 | +0.34(+3.16%) |
Mar 23, 2016 | 10.76 | 10.86 | 10.65 | 10.73 | 2,200,877 | -0.05(-0.45%) |
Mar 22, 2016 | 10.63 | 10.89 | 10.57 | 10.78 | 2,054,954 | +0.02(+0.22%) |
Mar 21, 2016 | 10.95 | 10.98 | 10.69 | 10.76 | 2,629,615 | -0.23(-2.11%) |
Mar 18, 2016 | 10.77 | 11.08 | 10.77 | 10.99 | 3,977,627 | +0.26(+2.42%) |
Mar 17, 2016 | 10.25 | 10.88 | 10.20 | 10.73 | 5,397,093 | +0.64(+6.34%) |
Mar 16, 2016 | 9.680 | 10.11 | 9.642 | 10.09 | 3,819,675 | +0.41(+4.25%) |
Mar 15, 2016 | 9.739 | 9.753 | 9.386 | 9.677 | 3,709,137 | -0.06(-0.57%) |
Mar 14, 2016 | 9.511 | 9.829 | 9.411 | 9.732 | 3,375,566 | +0.27(+2.81%) |
Mar 11, 2016 | 9.169 | 9.563 | 9.106 | 9.466 | 2,761,388 | +0.44(+4.83%) |
Mar 10, 2016 | 8.978 | 9.082 | 8.677 | 9.030 | 2,043,394 | +0.12(+1.40%) |
Mar 09, 2016 | 8.819 | 8.930 | 8.411 | 8.906 | 3,103,321 | +0.20(+2.26%) |
Mar 08, 2016 | 9.144 | 9.300 | 8.664 | 8.709 | 3,899,290 | -0.43(-4.69%) |
Mar 07, 2016 | 8.598 | 9.241 | 8.437 | 9.137 | 6,854,535 | +0.70(+8.32%) |
Mar 04, 2016 | 8.480 | 8.830 | 8.266 | 8.435 | 4,258,763 | -0.02(-0.25%) |
Mar 03, 2016 | 8.442 | 8.615 | 8.304 | 8.456 | 2,596,269 | +0.07(+0.82%) |
Mar 02, 2016 | 8.522 | 8.643 | 8.238 | 8.387 | 3,009,981 | -0.17(-1.94%) |
Mar 01, 2016 | 8.657 | 8.757 | 8.470 | 8.553 | 3,692,232 | -0.01(-0.12%) |
Feb 29, 2016 | 8.608 | 8.705 | 8.435 | 8.563 | 4,838,348 | -0.09(-1.00%) |
Feb 26, 2016 | 8.771 | 8.850 | 8.377 | 8.650 | 6,184,061 | -0.28(-3.14%) |
Feb 25, 2016 | 9.335 | 9.335 | 7.764 | 8.930 | 14,758,368 | -0.60(-6.28%) |
Feb 24, 2016 | 9.096 | 9.639 | 8.560 | 9.528 | 6,961,782 | +0.26(+2.76%) |
Feb 23, 2016 | 9.335 | 9.359 | 8.978 | 9.272 | 2,899,024 | -0.14(-1.51%) |
Feb 22, 2016 | 9.110 | 9.497 | 8.930 | 9.414 | 4,008,004 | +0.42(+4.65%) |
Feb 19, 2016 | 9.061 | 9.061 | 8.724 | 8.996 | 2,908,953 | -0.14(-1.51%) |
Feb 18, 2016 | 8.989 | 9.165 | 8.702 | 9.134 | 2,988,116 | +0.19(+2.09%) |
Feb 17, 2016 | 8.664 | 9.338 | 8.639 | 8.947 | 3,682,933 | +0.32(+3.69%) |
Feb 16, 2016 | 8.169 | 8.677 | 7.751 | 8.629 | 2,974,891 | +0.61(+7.64%) |
Feb 12, 2016 | 7.982 | 8.017 | 8.017 | 8.017 | 3,813,170 | +0.25(+3.16%) |
Feb 11, 2016 | 7.519 | 7.844 | 7.263 | 7.771 | 3,612,929 | +0.02(+0.31%) |
Feb 10, 2016 | 7.816 | 8.110 | 7.650 | 7.747 | 2,806,106 | -0.18(-2.27%) |
Feb 09, 2016 | 8.041 | 8.432 | 7.782 | 7.927 | 4,352,027 | -0.30(-3.66%) |
Feb 08, 2016 | 8.138 | 8.262 | 7.636 | 8.228 | 3,072,325 | -0.14(-1.69%) |
Feb 05, 2016 | 8.048 | 8.546 | 7.955 | 8.370 | 5,804,103 | +0.32(+4.00%) |
Feb 04, 2016 | 7.502 | 8.508 | 7.474 | 8.048 | 6,678,799 | +0.51(+6.74%) |
Feb 03, 2016 | 7.367 | 7.540 | 6.997 | 7.540 | 3,769,085 | +0.29(+4.06%) |
Feb 02, 2016 | 7.726 | 7.823 | 7.166 | 7.246 | 4,374,710 | -0.64(-8.15%) |
Feb 01, 2016 | 7.861 | 7.951 | 7.609 | 7.889 | 2,427,394 | -0.01(-0.18%) |
Jan 29, 2016 | 7.332 | 7.927 | 7.332 | 7.903 | 3,107,375 | +0.58(+7.94%) |
Jan 28, 2016 | 7.681 | 7.681 | 7.269 | 7.322 | 2,278,181 | -0.17(-2.22%) |
Jan 27, 2016 | 7.726 | 7.863 | 7.419 | 7.488 | 2,318,065 | -0.23(-2.96%) |
Jan 26, 2016 | 7.363 | 7.899 | 7.183 | 7.716 | 4,276,545 | +0.40(+5.48%) |
Jan 25, 2016 | 7.301 | 7.571 | 7.208 | 7.315 | 2,979,740 | -0.07(-0.89%) |
Jan 22, 2016 | 7.439 | 7.802 | 7.298 | 7.381 | 3,495,663 | +0.27(+3.74%) |
Jan 21, 2016 | 6.758 | 7.512 | 6.530 | 7.114 | 5,851,241 | +0.35(+5.16%) |
Jan 20, 2016 | 6.706 | 6.917 | 6.239 | 6.765 | 8,359,167 | -0.14(-2.05%) |
Jan 19, 2016 | 7.498 | 7.609 | 6.765 | 6.907 | 7,360,951 | -0.52(-6.94%) |
Jan 15, 2016 | 6.806 | 7.422 | 7.422 | 7.422 | 9,850,111 | +0.21(+2.88%) |
Jan 14, 2016 | 7.263 | 7.401 | 6.620 | 7.215 | 9,098,777 | -0.05(-0.67%) |
Jan 13, 2016 | 7.944 | 8.013 | 7.201 | 7.263 | 4,897,651 | -0.68(-8.58%) |
Jan 12, 2016 | 7.896 | 7.982 | 7.443 | 7.944 | 6,177,885 | +0.13(+1.73%) |
Jan 11, 2016 | 8.103 | 8.114 | 7.560 | 7.809 | 5,163,144 | -0.23(-2.88%) |
Jan 08, 2016 | 8.117 | 8.157 | 7.785 | 8.041 | 4,158,420 | -0.01(-0.13%) |
Jan 07, 2016 | 8.422 | 8.484 | 8.027 | 8.051 | 4,911,992 | -0.55(-6.43%) |
Jan 06, 2016 | 8.958 | 9.072 | 8.487 | 8.605 | 4,098,241 | -0.48(-5.33%) |
Jan 05, 2016 | 9.061 | 9.279 | 8.971 | 9.089 | 2,268,804 | -0.07(-0.72%) |
Jan 04, 2016 | 8.996 | 9.283 | 8.716 | 9.155 | 3,150,838 | -0.27(-2.86%) |
Dec 31, 2015 | 8.996 | 9.425 | 9.425 | 9.425 | 2,704,609 | +0.30(+3.34%) |
Dec 30, 2015 | 9.252 | 9.333 | 9.048 | 9.120 | 3,012,317 | -0.22(-2.33%) |
Dec 29, 2015 | 9.338 | 9.546 | 9.020 | 9.338 | 2,736,692 | +0.01(+0.15%) |
Dec 28, 2015 | 9.518 | 9.570 | 9.127 | 9.324 | 1,962,137 | -0.31(-3.27%) |
Dec 24, 2015 | 9.798 | 9.639 | 9.639 | 9.639 | 1,314,427 | -0.10(-1.07%) |
Dec 23, 2015 | 9.293 | 9.853 | 9.255 | 9.743 | 3,985,624 | +0.57(+6.18%) |
Dec 22, 2015 | 8.850 | 9.189 | 8.816 | 9.176 | 2,169,430 | +0.37(+4.24%) |
Dec 21, 2015 | 8.857 | 9.141 | 8.741 | 8.802 | 3,648,655 | -0.22(-2.45%) |
Dec 18, 2015 | 9.442 | 9.452 | 8.819 | 9.023 | 10,507,053 | -0.48(-5.09%) |
Dec 17, 2015 | 9.999 | 10.07 | 9.490 | 9.508 | 3,714,860 | -0.39(-3.95%) |
Dec 16, 2015 | 9.390 | 9.912 | 9.390 | 9.898 | 3,355,037 | +0.50(+5.34%) |
Dec 15, 2015 | 9.020 | 9.452 | 8.992 | 9.397 | 3,048,205 | +0.27(+2.96%) |
Dec 14, 2015 | 9.331 | 9.525 | 9.009 | 9.127 | 3,994,900 | -0.29(-3.05%) |
Dec 11, 2015 | 9.442 | 9.618 | 9.347 | 9.414 | 4,260,613 | -0.45(-4.56%) |
Dec 10, 2015 | 9.428 | 9.895 | 9.352 | 9.864 | 2,826,664 | +0.36(+3.82%) |
Dec 09, 2015 | 9.259 | 9.726 | 9.227 | 9.501 | 4,289,079 | +0.11(+1.22%) |
Dec 08, 2015 | 9.680 | 9.680 | 9.196 | 9.386 | 5,122,630 | -0.45(-4.57%) |
Dec 07, 2015 | 10.20 | 10.20 | 9.656 | 9.836 | 4,485,833 | -0.36(-3.53%) |
Dec 04, 2015 | 10.18 | 10.30 | 9.791 | 10.20 | 4,011,678 | +0.01(+0.10%) |
Dec 03, 2015 | 10.38 | 10.48 | 10.02 | 10.19 | 4,011,800 | -0.19(-1.83%) |
Dec 02, 2015 | 10.61 | 10.68 | 10.37 | 10.38 | 2,896,335 | -0.30(-2.79%) |
Dec 01, 2015 | 10.55 | 10.80 | 10.31 | 10.67 | 2,640,805 | +0.12(+1.18%) |
Nov 30, 2015 | 10.47 | 10.71 | 10.38 | 10.55 | 2,541,810 | +0.01(+0.07%) |
Nov 27, 2015 | 10.75 | 10.76 | 10.35 | 10.54 | 1,706,694 | -0.17(-1.61%) |
Nov 25, 2015 | 10.73 | 10.71 | 10.71 | 10.71 | 2,357,064 | -0.01(-0.10%) |
Nov 24, 2015 | 10.28 | 10.78 | 10.23 | 10.72 | 2,636,005 | +0.37(+3.57%) |
Nov 23, 2015 | 10.81 | 10.83 | 10.27 | 10.35 | 3,217,415 | -0.44(-4.04%) |
Nov 20, 2015 | 10.96 | 11.16 | 10.76 | 10.79 | 5,312,439 | -0.11(-0.98%) |
Nov 19, 2015 | 10.48 | 11.00 | 10.38 | 10.90 | 4,779,818 | +0.35(+3.31%) |
Nov 18, 2015 | 10.22 | 10.61 | 9.888 | 10.55 | 5,665,148 | +0.31(+3.04%) |
Nov 17, 2015 | 10.84 | 11.01 | 10.16 | 10.24 | 4,836,721 | -0.50(-4.67%) |
Nov 16, 2015 | 10.59 | 10.77 | 10.20 | 10.74 | 3,685,737 | +0.04(+0.39%) |
Nov 13, 2015 | 10.89 | 11.18 | 10.63 | 10.70 | 3,614,658 | -0.27(-2.43%) |
Nov 12, 2015 | 11.02 | 11.15 | 10.82 | 10.96 | 4,354,821 | -0.19(-1.71%) |
Nov 11, 2015 | 11.52 | 11.52 | 10.91 | 11.15 | 3,862,931 | -0.25(-2.21%) |
Nov 10, 2015 | 11.57 | 11.72 | 11.34 | 11.41 | 4,249,776 | -0.18(-1.55%) |
Nov 09, 2015 | 11.74 | 11.81 | 11.32 | 11.59 | 5,268,151 | +0.00(+0.00%) |
Nov 06, 2015 | 10.87 | 11.62 | 10.86 | 11.59 | 16,258,206 | +0.71(+6.48%) |
Nov 05, 2015 | 10.23 | 11.04 | 10.12 | 10.88 | 8,680,942 | +1.21(+12.56%) |
Nov 04, 2015 | 9.957 | 9.992 | 9.390 | 9.667 | 5,334,931 | -0.21(-2.10%) |
Nov 03, 2015 | 9.961 | 10.20 | 9.795 | 9.874 | 3,227,162 | -0.13(-1.31%) |
Nov 02, 2015 | 9.601 | 10.01 | 9.303 | 10.01 | 3,641,022 | +0.40(+4.22%) |
Oct 30, 2015 | 9.027 | 9.646 | 9.016 | 9.601 | 4,346,459 | +0.60(+6.69%) |
Oct 29, 2015 | 8.767 | 9.134 | 8.726 | 8.999 | 3,071,377 | +0.28(+3.21%) |
Oct 28, 2015 | 8.671 | 8.767 | 8.435 | 8.719 | 3,214,504 | +0.06(+0.68%) |
Oct 27, 2015 | 9.694 | 9.694 | 7.982 | 8.660 | 10,365,161 | -1.05(-10.86%) |
Oct 26, 2015 | 9.788 | 9.874 | 9.597 | 9.715 | 1,971,566 | -0.09(-0.95%) |
Oct 23, 2015 | 9.632 | 9.871 | 9.528 | 9.808 | 2,820,650 | +0.27(+2.83%) |
Oct 22, 2015 | 9.338 | 9.559 | 9.234 | 9.539 | 4,331,626 | +0.24(+2.57%) |
Oct 21, 2015 | 9.421 | 9.923 | 9.279 | 9.300 | 5,091,218 | -0.01(-0.15%) |
Oct 20, 2015 | 9.639 | 9.744 | 9.310 | 9.314 | 4,074,081 | -0.33(-3.37%) |
Oct 19, 2015 | 9.860 | 10.05 | 9.286 | 9.639 | 5,797,120 | -0.33(-3.33%) |
Oct 16, 2015 | 9.981 | 10.01 | 9.687 | 9.971 | 5,592,947 | +0.02(+0.21%) |
Oct 15, 2015 | 9.452 | 9.974 | 9.418 | 9.950 | 3,701,296 | +0.48(+5.08%) |
Oct 14, 2015 | 9.442 | 9.719 | 9.411 | 9.469 | 4,794,891 | +0.02(+0.26%) |
Oct 13, 2015 | 9.732 | 9.916 | 9.331 | 9.445 | 4,801,220 | -0.33(-3.33%) |
Oct 12, 2015 | 10.32 | 10.37 | 9.719 | 9.770 | 5,478,922 | -0.58(-5.58%) |
Oct 09, 2015 | 10.33 | 10.46 | 10.21 | 10.35 | 4,171,457 | +0.16(+1.53%) |
Oct 08, 2015 | 10.29 | 10.34 | 9.895 | 10.19 | 6,421,939 | +0.10(+0.99%) |
Oct 07, 2015 | 9.888 | 10.31 | 9.776 | 10.09 | 7,249,490 | +0.35(+3.59%) |
Oct 06, 2015 | 9.584 | 9.885 | 9.501 | 9.743 | 4,938,408 | +0.21(+2.25%) |
Oct 05, 2015 | 9.546 | 9.757 | 9.421 | 9.528 | 7,791,176 | +0.06(+0.62%) |
Oct 02, 2015 | 8.985 | 9.739 | 8.878 | 9.469 | 13,459,239 | +0.26(+2.82%) |
Oct 01, 2015 | 8.266 | 9.272 | 8.221 | 9.210 | 17,876,250 | +0.97(+11.75%) |
Sep 30, 2015 | 8.000 | 8.328 | 7.868 | 8.242 | 10,557,210 | +0.38(+4.79%) |
Sep 29, 2015 | 7.557 | 8.003 | 7.384 | 7.865 | 15,040,724 | +0.39(+5.18%) |
Sep 28, 2015 | 8.128 | 8.131 | 7.377 | 7.477 | 16,921,958 | -0.67(-8.27%) |
Sep 25, 2015 | 8.871 | 9.041 | 7.982 | 8.152 | 22,483,452 | -0.70(-7.93%) |
Sep 24, 2015 | 9.511 | 9.511 | 8.802 | 8.854 | 13,039,371 | -0.71(-7.45%) |
Sep 23, 2015 | 10.20 | 10.24 | 9.563 | 9.566 | 16,305,041 | -0.61(-5.98%) |
Sep 22, 2015 | 10.56 | 10.57 | 10.01 | 10.18 | 5,647,230 | -0.55(-5.13%) |
Sep 21, 2015 | 10.90 | 11.13 | 10.66 | 10.72 | 3,555,246 | -0.09(-0.80%) |
Sep 18, 2015 | 10.92 | 11.23 | 10.73 | 10.81 | 6,784,230 | -0.21(-1.94%) |
Sep 17, 2015 | 11.07 | 11.37 | 10.95 | 11.03 | 5,835,003 | -0.10(-0.93%) |
Sep 16, 2015 | 11.28 | 11.40 | 11.06 | 11.13 | 6,166,198 | -0.28(-2.43%) |
Sep 15, 2015 | 10.80 | 11.44 | 10.78 | 11.41 | 5,459,512 | +0.65(+6.08%) |
Sep 14, 2015 | 11.18 | 11.18 | 10.70 | 10.75 | 6,118,238 | -0.40(-3.60%) |
Sep 11, 2015 | 10.38 | 11.38 | 10.38 | 11.15 | 21,987,712 | +0.70(+6.65%) |
Sep 10, 2015 | 11.03 | 11.03 | 9.999 | 10.46 | 37,804,372 | -1.30(-11.03%) |
Sep 09, 2015 | 12.13 | 12.23 | 11.73 | 11.76 | 3,794,552 | -0.29(-2.38%) |
Sep 08, 2015 | 11.94 | 12.14 | 11.78 | 12.04 | 3,082,257 | +0.34(+2.86%) |
Sep 04, 2015 | 11.78 | 11.71 | 11.71 | 11.71 | 3,475,744 | -0.21(-1.77%) |
Sep 03, 2015 | 11.95 | 12.28 | 11.78 | 11.92 | 4,103,477 | +0.07(+0.58%) |
Sep 02, 2015 | 11.85 | 11.89 | 11.59 | 11.85 | 3,616,590 | +0.17(+1.42%) |
Sep 01, 2015 | 11.89 | 12.21 | 11.62 | 11.68 | 5,234,007 | -0.46(-3.76%) |
Aug 31, 2015 | 12.25 | 12.33 | 12.10 | 12.14 | 2,196,430 | -0.23(-1.87%) |
Aug 28, 2015 | 12.32 | 12.49 | 12.12 | 12.37 | 2,807,864 | +0.03(+0.28%) |
Aug 27, 2015 | 12.26 | 12.46 | 12.07 | 12.34 | 3,364,174 | +0.28(+2.32%) |
Aug 26, 2015 | 12.22 | 12.23 | 11.54 | 12.06 | 5,201,600 | +0.16(+1.34%) |
Aug 25, 2015 | 12.26 | 12.32 | 11.86 | 11.90 | 7,320,032 | +0.09(+0.73%) |
Aug 24, 2015 | 11.09 | 12.06 | 10.77 | 11.81 | 11,670,305 | -0.30(-2.46%) |
Aug 21, 2015 | 12.63 | 12.63 | 11.98 | 12.11 | 9,822,635 | -0.73(-5.68%) |
Aug 20, 2015 | 13.68 | 13.72 | 12.77 | 12.84 | 7,866,083 | -1.00(-7.20%) |
Aug 19, 2015 | 14.04 | 14.08 | 13.83 | 13.83 | 4,764,413 | -0.31(-2.22%) |
Aug 18, 2015 | 13.71 | 14.28 | 13.58 | 14.15 | 7,187,704 | +0.29(+2.12%) |
Aug 17, 2015 | 13.43 | 13.87 | 13.28 | 13.85 | 4,327,078 | +0.26(+1.93%) |
Aug 14, 2015 | 13.12 | 13.66 | 13.08 | 13.59 | 3,283,680 | +0.39(+2.93%) |
Aug 13, 2015 | 13.44 | 13.75 | 13.13 | 13.20 | 4,102,309 | -0.13(-1.01%) |
Aug 12, 2015 | 12.97 | 13.46 | 12.67 | 13.34 | 6,084,050 | +0.30(+2.31%) |
Aug 11, 2015 | 13.52 | 13.73 | 12.88 | 13.04 | 7,348,561 | -0.72(-5.23%) |
Aug 10, 2015 | 14.13 | 14.34 | 13.38 | 13.76 | 9,361,339 | -0.31(-2.21%) |
Aug 07, 2015 | 14.55 | 14.59 | 13.83 | 14.07 | 7,721,331 | -0.57(-3.88%) |
Aug 06, 2015 | 16.17 | 16.32 | 13.81 | 14.64 | 17,563,940 | -0.71(-4.64%) |
Aug 05, 2015 | 15.19 | 15.59 | 15.18 | 15.35 | 4,976,381 | +0.24(+1.58%) |
Aug 04, 2015 | 15.37 | 15.52 | 15.05 | 15.11 | 2,094,118 | -0.25(-1.64%) |
Aug 03, 2015 | 14.96 | 15.41 | 14.96 | 15.36 | 3,874,531 | +0.37(+2.47%) |
Jul 31, 2015 | 15.14 | 15.22 | 14.94 | 14.99 | 1,722,680 | -0.07(-0.44%) |
Jul 30, 2015 | 15.16 | 15.30 | 14.99 | 15.06 | 1,725,309 | -0.23(-1.49%) |
Jul 29, 2015 | 15.11 | 15.42 | 15.01 | 15.29 | 2,307,526 | +0.19(+1.26%) |
Jul 28, 2015 | 14.70 | 15.18 | 14.51 | 15.10 | 2,717,384 | +0.43(+2.95%) |
Jul 27, 2015 | 15.08 | 15.08 | 14.61 | 14.66 | 3,418,058 | -0.51(-3.37%) |
Jul 24, 2015 | 15.18 | 15.45 | 15.05 | 15.18 | 2,636,381 | -0.08(-0.52%) |
Jul 23, 2015 | 15.92 | 15.97 | 15.24 | 15.26 | 2,296,810 | -0.68(-4.25%) |
Jul 22, 2015 | 16.10 | 16.23 | 15.89 | 15.93 | 1,677,546 | -0.23(-1.43%) |
Jul 21, 2015 | 15.94 | 16.36 | 15.89 | 16.17 | 1,985,352 | +0.16(+0.97%) |
Jul 20, 2015 | 16.04 | 16.18 | 15.93 | 16.01 | 1,290,232 | -0.03(-0.17%) |
Jul 17, 2015 | 16.08 | 16.16 | 15.85 | 16.04 | 2,230,473 | -0.03(-0.17%) |
Jul 16, 2015 | 15.74 | 16.16 | 15.74 | 16.06 | 2,503,600 | +0.39(+2.49%) |
Jul 15, 2015 | 15.99 | 16.05 | 15.58 | 15.67 | 2,023,773 | -0.31(-1.93%) |
Jul 14, 2015 | 15.91 | 16.15 | 15.69 | 15.98 | 2,928,646 | +0.06(+0.37%) |
Jul 13, 2015 | 15.49 | 15.99 | 15.38 | 15.92 | 4,194,634 | +0.58(+3.81%) |
Jul 10, 2015 | 15.04 | 15.47 | 14.99 | 15.34 | 2,688,646 | +0.55(+3.72%) |
Jul 09, 2015 | 15.18 | 15.35 | 14.71 | 14.79 | 2,181,857 | -0.06(-0.37%) |
Jul 08, 2015 | 15.21 | 15.26 | 14.72 | 14.84 | 2,272,071 | -0.49(-3.22%) |
Jul 07, 2015 | 15.30 | 15.35 | 14.70 | 15.34 | 3,406,883 | +0.02(+0.14%) |
Jul 06, 2015 | 15.23 | 15.56 | 15.08 | 15.32 | 2,245,540 | -0.07(-0.45%) |
Jul 02, 2015 | 15.56 | 15.39 | 15.39 | 15.39 | 1,779,074 | -0.14(-0.91%) |
Jul 01, 2015 | 15.69 | 15.75 | 15.47 | 15.53 | 2,753,590 | -0.10(-0.62%) |
Jun 30, 2015 | 15.31 | 15.79 | 15.23 | 15.63 | 4,431,090 | +0.41(+2.71%) |
Jun 29, 2015 | 15.64 | 15.83 | 15.19 | 15.21 | 4,319,803 | -0.61(-3.83%) |
Jun 26, 2015 | 15.96 | 16.17 | 15.76 | 15.82 | 7,142,662 | -0.08(-0.50%) |
Jun 25, 2015 | 16.13 | 16.21 | 15.80 | 15.90 | 2,276,816 | -0.20(-1.27%) |
Jun 24, 2015 | 16.50 | 16.53 | 16.05 | 16.10 | 2,259,280 | -0.34(-2.08%) |
Jun 23, 2015 | 16.38 | 16.55 | 16.35 | 16.45 | 1,508,975 | +0.05(+0.32%) |
Jun 22, 2015 | 16.56 | 16.79 | 16.37 | 16.39 | 2,100,059 | -0.05(-0.29%) |
Jun 19, 2015 | 16.46 | 16.64 | 16.35 | 16.44 | 3,402,774 | +0.02(+0.15%) |
Jun 18, 2015 | 16.24 | 16.56 | 16.24 | 16.42 | 3,156,387 | +0.18(+1.09%) |
Jun 17, 2015 | 16.33 | 16.41 | 16.13 | 16.24 | 1,619,333 | -0.09(-0.53%) |
Jun 16, 2015 | 16.42 | 16.59 | 16.13 | 16.33 | 2,426,634 | -0.13(-0.82%) |
Jun 15, 2015 | 16.29 | 16.58 | 16.13 | 16.46 | 3,092,175 | +0.05(+0.29%) |
Jun 12, 2015 | 16.64 | 16.67 | 16.17 | 16.41 | 2,717,577 | -0.27(-1.62%) |
Jun 11, 2015 | 16.81 | 16.92 | 16.51 | 16.68 | 1,616,497 | -0.15(-0.90%) |
Jun 10, 2015 | 16.61 | 16.93 | 16.52 | 16.84 | 2,738,164 | +0.19(+1.14%) |
Jun 09, 2015 | 16.72 | 16.80 | 16.55 | 16.65 | 3,082,272 | -0.01(-0.08%) |
Jun 08, 2015 | 16.73 | 16.98 | 16.63 | 16.66 | 2,763,467 | -0.16(-0.95%) |
Jun 05, 2015 | 16.91 | 16.97 | 16.74 | 16.82 | 4,668,655 | -0.05(-0.31%) |
Jun 04, 2015 | 17.01 | 17.28 | 16.80 | 16.87 | 4,277,707 | -0.25(-1.43%) |
Jun 03, 2015 | 17.22 | 17.30 | 17.10 | 17.12 | 3,664,280 | -0.00(-0.02%) |
Jun 02, 2015 | 16.84 | 17.28 | 16.64 | 17.12 | 7,759,466 | +0.27(+1.62%) |