Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.20 | 13.33 | 13.12 | 13.26 | 2,254,618 | +0.01(+0.04%) |
Mar 30, 2016 | 13.29 | 13.35 | 13.23 | 13.26 | 2,066,669 | -0.03(-0.19%) |
Mar 29, 2016 | 12.81 | 13.28 | 12.77 | 13.28 | 3,190,784 | +0.50(+3.93%) |
Mar 28, 2016 | 12.77 | 12.82 | 12.68 | 12.78 | 2,351,945 | +0.05(+0.37%) |
Mar 24, 2016 | 12.72 | 12.73 | 12.73 | 12.73 | 1,519,381 | -0.03(-0.22%) |
Mar 23, 2016 | 12.84 | 12.88 | 12.76 | 12.76 | 1,458,209 | -0.10(-0.78%) |
Mar 22, 2016 | 12.82 | 12.88 | 12.78 | 12.86 | 1,765,009 | +0.02(+0.15%) |
Mar 21, 2016 | 12.84 | 12.99 | 12.81 | 12.84 | 2,550,939 | -0.07(-0.54%) |
Mar 18, 2016 | 13.05 | 13.08 | 12.88 | 12.91 | 4,931,664 | -0.14(-1.11%) |
Mar 17, 2016 | 12.93 | 13.10 | 12.86 | 13.06 | 2,463,272 | +0.07(+0.51%) |
Mar 16, 2016 | 12.81 | 13.02 | 12.80 | 12.99 | 2,197,606 | +0.11(+0.84%) |
Mar 15, 2016 | 12.79 | 12.93 | 12.78 | 12.88 | 1,210,765 | +0.01(+0.04%) |
Mar 14, 2016 | 12.82 | 12.90 | 12.78 | 12.87 | 1,124,140 | +0.02(+0.13%) |
Mar 11, 2016 | 12.77 | 12.89 | 12.76 | 12.86 | 2,395,760 | +0.22(+1.78%) |
Mar 10, 2016 | 12.79 | 12.82 | 12.57 | 12.63 | 1,979,983 | -0.08(-0.61%) |
Mar 09, 2016 | 12.66 | 12.78 | 12.64 | 12.71 | 1,562,980 | +0.05(+0.39%) |
Mar 08, 2016 | 12.87 | 12.87 | 12.65 | 12.66 | 1,779,259 | -0.20(-1.55%) |
Mar 07, 2016 | 12.71 | 12.89 | 12.71 | 12.86 | 2,724,685 | +0.09(+0.70%) |
Mar 04, 2016 | 12.70 | 12.78 | 12.66 | 12.77 | 2,677,060 | +0.07(+0.55%) |
Mar 03, 2016 | 12.64 | 12.73 | 12.57 | 12.70 | 3,065,549 | +0.12(+0.95%) |
Mar 02, 2016 | 12.39 | 12.60 | 12.36 | 12.58 | 4,255,152 | +0.18(+1.48%) |
Mar 01, 2016 | 12.15 | 12.41 | 12.11 | 12.40 | 5,351,251 | +0.32(+2.64%) |
Feb 29, 2016 | 12.33 | 12.38 | 12.08 | 12.08 | 4,626,612 | -0.24(-1.91%) |
Feb 26, 2016 | 12.44 | 12.48 | 12.31 | 12.32 | 4,405,446 | -0.17(-1.33%) |
Feb 25, 2016 | 12.32 | 12.49 | 12.23 | 12.48 | 3,352,123 | +0.24(+1.93%) |
Feb 24, 2016 | 12.08 | 12.30 | 12.03 | 12.25 | 2,507,023 | +0.09(+0.71%) |
Feb 23, 2016 | 12.16 | 12.33 | 12.16 | 12.16 | 2,725,381 | -0.07(-0.61%) |
Feb 22, 2016 | 12.19 | 12.32 | 12.15 | 12.24 | 2,111,836 | +0.14(+1.17%) |
Feb 19, 2016 | 11.99 | 12.18 | 11.95 | 12.10 | 1,705,575 | +0.03(+0.23%) |
Feb 18, 2016 | 11.95 | 12.11 | 11.84 | 12.07 | 3,246,552 | +0.13(+1.12%) |
Feb 17, 2016 | 11.78 | 12.06 | 11.74 | 11.93 | 6,173,408 | +0.19(+1.63%) |
Feb 16, 2016 | 11.56 | 11.75 | 11.47 | 11.74 | 2,214,858 | +0.27(+2.39%) |
Feb 12, 2016 | 11.44 | 11.47 | 11.47 | 11.47 | 3,506,653 | +0.12(+1.09%) |
Feb 11, 2016 | 11.45 | 11.45 | 11.21 | 11.34 | 5,543,631 | -0.23(-1.99%) |
Feb 10, 2016 | 11.16 | 11.70 | 10.98 | 11.58 | 3,144,574 | +0.11(+0.98%) |
Feb 09, 2016 | 11.46 | 11.55 | 11.32 | 11.46 | 6,309,655 | -0.12(-1.07%) |
Feb 08, 2016 | 11.66 | 11.70 | 11.31 | 11.59 | 6,569,304 | -0.14(-1.22%) |
Feb 05, 2016 | 11.73 | 11.82 | 11.73 | 11.73 | 5,602,252 | -0.05(-0.42%) |
Feb 04, 2016 | 11.56 | 11.81 | 11.48 | 11.78 | 3,028,506 | +0.19(+1.68%) |
Feb 03, 2016 | 11.48 | 11.66 | 11.41 | 11.58 | 1,699,342 | +0.18(+1.59%) |
Feb 02, 2016 | 11.48 | 11.49 | 11.36 | 11.40 | 3,557,996 | -0.14(-1.19%) |
Feb 01, 2016 | 11.50 | 11.65 | 11.40 | 11.54 | 2,312,781 | -0.07(-0.61%) |
Jan 29, 2016 | 11.40 | 11.61 | 11.37 | 11.61 | 3,179,069 | +0.30(+2.67%) |
Jan 28, 2016 | 11.37 | 11.49 | 11.27 | 11.31 | 2,536,493 | +0.00(+0.00%) |
Jan 27, 2016 | 11.33 | 11.36 | 11.18 | 11.31 | 2,405,641 | -0.07(-0.58%) |
Jan 26, 2016 | 11.09 | 11.39 | 11.08 | 11.38 | 2,551,157 | +0.32(+2.91%) |
Jan 25, 2016 | 11.07 | 11.21 | 10.97 | 11.05 | 1,956,530 | -0.03(-0.27%) |
Jan 22, 2016 | 10.89 | 11.12 | 10.87 | 11.08 | 3,396,058 | +0.30(+2.80%) |
Jan 21, 2016 | 10.76 | 10.98 | 10.66 | 10.78 | 3,035,430 | +0.07(+0.67%) |
Jan 20, 2016 | 10.96 | 11.04 | 10.46 | 10.71 | 2,446,244 | -0.37(-3.30%) |
Jan 19, 2016 | 11.10 | 11.16 | 10.98 | 11.08 | 1,912,955 | +0.07(+0.65%) |
Jan 15, 2016 | 10.90 | 11.00 | 11.00 | 11.00 | 4,413,209 | -0.20(-1.74%) |
Jan 14, 2016 | 11.19 | 11.32 | 11.07 | 11.20 | 2,274,578 | +0.03(+0.27%) |
Jan 13, 2016 | 11.34 | 11.50 | 11.16 | 11.17 | 2,474,114 | -0.17(-1.53%) |
Jan 12, 2016 | 11.62 | 11.62 | 11.26 | 11.34 | 3,295,094 | -0.20(-1.71%) |
Jan 11, 2016 | 11.39 | 11.60 | 11.39 | 11.54 | 2,717,797 | +0.17(+1.52%) |
Jan 08, 2016 | 11.59 | 11.67 | 11.35 | 11.37 | 2,451,587 | -0.19(-1.66%) |
Jan 07, 2016 | 11.73 | 11.79 | 11.56 | 11.56 | 4,210,424 | -0.40(-3.37%) |
Jan 06, 2016 | 11.99 | 12.08 | 11.89 | 11.96 | 2,981,726 | -0.12(-1.00%) |
Jan 05, 2016 | 11.86 | 12.12 | 11.83 | 12.08 | 1,973,200 | +0.23(+1.90%) |
Jan 04, 2016 | 11.83 | 11.86 | 11.70 | 11.86 | 2,896,605 | -0.11(-0.94%) |
Dec 31, 2015 | 12.10 | 11.97 | 11.97 | 11.97 | 2,407,470 | -0.13(-1.09%) |
Dec 30, 2015 | 12.17 | 12.24 | 12.10 | 12.10 | 2,167,972 | -0.08(-0.65%) |
Dec 29, 2015 | 12.13 | 12.25 | 12.12 | 12.18 | 2,527,934 | +0.09(+0.70%) |
Dec 28, 2015 | 12.02 | 12.10 | 11.94 | 12.10 | 1,850,907 | +0.06(+0.48%) |
Dec 24, 2015 | 12.02 | 12.04 | 12.04 | 12.04 | 995,767 | +0.00(+0.00%) |
Dec 23, 2015 | 11.96 | 12.04 | 11.91 | 12.04 | 2,400,437 | +0.12(+0.99%) |
Dec 22, 2015 | 11.80 | 12.00 | 11.76 | 11.92 | 3,589,359 | +0.17(+1.45%) |
Dec 21, 2015 | 11.91 | 11.91 | 11.67 | 11.75 | 2,459,636 | -0.03(-0.23%) |
Dec 18, 2015 | 11.79 | 11.86 | 11.64 | 11.78 | 6,401,641 | -0.07(-0.56%) |
Dec 17, 2015 | 11.94 | 11.94 | 11.78 | 11.84 | 4,107,570 | -0.05(-0.39%) |
Dec 16, 2015 | 11.73 | 11.91 | 11.68 | 11.89 | 2,357,878 | +0.21(+1.79%) |
Dec 15, 2015 | 11.56 | 11.72 | 11.39 | 11.68 | 3,244,577 | +0.18(+1.55%) |
Dec 14, 2015 | 11.40 | 11.52 | 11.32 | 11.50 | 3,483,722 | +0.09(+0.75%) |
Dec 11, 2015 | 11.33 | 11.59 | 11.33 | 11.42 | 3,216,088 | -0.03(-0.24%) |
Dec 10, 2015 | 11.52 | 11.54 | 11.41 | 11.45 | 2,400,109 | -0.04(-0.38%) |
Dec 09, 2015 | 11.53 | 11.65 | 11.37 | 11.49 | 3,773,751 | -0.10(-0.90%) |
Dec 08, 2015 | 11.65 | 11.71 | 11.51 | 11.59 | 6,030,373 | -0.09(-0.80%) |
Dec 07, 2015 | 11.72 | 11.73 | 11.58 | 11.69 | 3,446,644 | -0.03(-0.23%) |
Dec 04, 2015 | 11.65 | 11.83 | 11.61 | 11.72 | 4,556,991 | +0.10(+0.85%) |
Dec 03, 2015 | 11.83 | 11.92 | 11.59 | 11.62 | 3,316,211 | -0.24(-2.04%) |
Dec 02, 2015 | 12.11 | 12.12 | 11.83 | 11.86 | 2,329,276 | -0.29(-2.42%) |
Dec 01, 2015 | 12.02 | 12.16 | 11.95 | 12.15 | 2,252,827 | +0.19(+1.61%) |
Nov 30, 2015 | 12.15 | 12.17 | 11.93 | 11.96 | 3,267,709 | -0.17(-1.40%) |
Nov 27, 2015 | 11.97 | 12.13 | 11.92 | 12.13 | 1,392,887 | +0.14(+1.14%) |
Nov 25, 2015 | 11.98 | 11.99 | 11.99 | 11.99 | 1,408,788 | +0.00(+0.02%) |
Nov 24, 2015 | 11.97 | 12.03 | 11.88 | 11.99 | 1,829,538 | -0.06(-0.48%) |
Nov 23, 2015 | 12.06 | 12.11 | 12.01 | 12.05 | 1,761,820 | +0.00(+0.02%) |
Nov 20, 2015 | 12.00 | 12.11 | 11.95 | 12.04 | 2,217,141 | +0.10(+0.85%) |
Nov 19, 2015 | 11.85 | 12.01 | 11.82 | 11.94 | 2,871,565 | +0.12(+0.98%) |
Nov 18, 2015 | 11.63 | 11.85 | 11.60 | 11.83 | 2,394,114 | +0.21(+1.84%) |
Nov 17, 2015 | 11.49 | 11.72 | 11.45 | 11.61 | 2,381,286 | +0.10(+0.86%) |
Nov 16, 2015 | 11.36 | 11.52 | 11.31 | 11.52 | 1,162,684 | +0.16(+1.38%) |
Nov 13, 2015 | 11.46 | 11.57 | 11.36 | 11.36 | 1,816,696 | -0.13(-1.15%) |
Nov 12, 2015 | 11.63 | 11.70 | 11.46 | 11.49 | 1,922,388 | -0.16(-1.40%) |
Nov 11, 2015 | 11.54 | 11.68 | 11.48 | 11.65 | 3,071,794 | +0.15(+1.32%) |
Nov 10, 2015 | 11.36 | 11.51 | 11.36 | 11.50 | 2,835,475 | +0.15(+1.37%) |
Nov 09, 2015 | 11.50 | 11.62 | 11.24 | 11.35 | 3,136,752 | -0.27(-2.29%) |
Nov 06, 2015 | 11.74 | 11.79 | 11.52 | 11.61 | 3,749,733 | -0.32(-2.71%) |
Nov 05, 2015 | 11.82 | 11.94 | 11.77 | 11.94 | 2,139,949 | +0.10(+0.80%) |
Nov 04, 2015 | 11.97 | 12.01 | 11.79 | 11.84 | 2,103,107 | -0.12(-0.98%) |
Nov 03, 2015 | 12.00 | 12.04 | 11.88 | 11.96 | 3,059,695 | -0.10(-0.81%) |
Nov 02, 2015 | 11.79 | 12.06 | 11.73 | 12.06 | 2,400,720 | +0.24(+2.07%) |
Oct 30, 2015 | 11.94 | 11.96 | 11.79 | 11.81 | 2,799,325 | -0.12(-1.02%) |
Oct 29, 2015 | 11.88 | 11.97 | 11.85 | 11.93 | 2,473,527 | -0.03(-0.23%) |
Oct 28, 2015 | 11.80 | 12.06 | 11.65 | 11.96 | 4,186,005 | +0.17(+1.43%) |
Oct 27, 2015 | 11.79 | 11.89 | 11.57 | 11.79 | 2,872,975 | -0.03(-0.23%) |
Oct 26, 2015 | 11.88 | 11.89 | 11.69 | 11.82 | 3,093,443 | +0.11(+0.90%) |
Oct 23, 2015 | 11.73 | 11.78 | 11.58 | 11.71 | 2,827,975 | -0.01(-0.12%) |
Oct 22, 2015 | 11.68 | 11.77 | 11.62 | 11.73 | 2,588,113 | +0.13(+1.15%) |
Oct 21, 2015 | 11.59 | 11.64 | 11.51 | 11.59 | 2,712,076 | +0.04(+0.33%) |
Oct 20, 2015 | 11.50 | 11.57 | 11.46 | 11.56 | 2,149,127 | +0.04(+0.33%) |
Oct 19, 2015 | 11.35 | 11.52 | 11.32 | 11.52 | 1,423,586 | +0.15(+1.36%) |
Oct 16, 2015 | 11.33 | 11.42 | 11.31 | 11.36 | 2,035,751 | +0.05(+0.48%) |
Oct 15, 2015 | 11.19 | 11.31 | 11.15 | 11.31 | 1,801,165 | +0.15(+1.31%) |
Oct 14, 2015 | 11.27 | 11.31 | 11.14 | 11.16 | 2,174,006 | -0.07(-0.63%) |
Oct 13, 2015 | 11.27 | 11.36 | 11.18 | 11.23 | 2,107,842 | -0.07(-0.58%) |
Oct 12, 2015 | 11.24 | 11.35 | 11.14 | 11.30 | 1,656,304 | +0.10(+0.85%) |
Oct 09, 2015 | 11.25 | 11.25 | 11.14 | 11.20 | 1,689,272 | -0.04(-0.34%) |
Oct 08, 2015 | 11.10 | 11.25 | 11.05 | 11.24 | 2,930,384 | +0.14(+1.25%) |
Oct 07, 2015 | 10.94 | 11.10 | 10.91 | 11.10 | 4,105,656 | +0.20(+1.82%) |
Oct 06, 2015 | 10.91 | 11.04 | 10.87 | 10.90 | 2,901,102 | -0.03(-0.25%) |
Oct 05, 2015 | 10.74 | 10.95 | 10.73 | 10.93 | 2,218,009 | +0.24(+2.21%) |
Oct 02, 2015 | 10.51 | 10.70 | 10.46 | 10.69 | 2,861,877 | +0.15(+1.44%) |
Oct 01, 2015 | 10.57 | 10.62 | 10.38 | 10.54 | 4,661,089 | +0.01(+0.08%) |
Sep 30, 2015 | 10.63 | 10.64 | 10.50 | 10.53 | 3,804,317 | -0.02(-0.21%) |
Sep 29, 2015 | 10.41 | 10.58 | 10.38 | 10.56 | 2,582,076 | +0.18(+1.76%) |
Sep 28, 2015 | 10.45 | 10.48 | 10.29 | 10.37 | 2,762,175 | -0.13(-1.24%) |
Sep 25, 2015 | 10.54 | 10.62 | 10.45 | 10.50 | 3,074,233 | +0.01(+0.08%) |
Sep 24, 2015 | 10.53 | 10.60 | 10.43 | 10.50 | 2,854,420 | -0.07(-0.69%) |
Sep 23, 2015 | 10.53 | 10.64 | 10.50 | 10.57 | 2,178,071 | +0.08(+0.75%) |
Sep 22, 2015 | 10.63 | 10.69 | 10.49 | 10.49 | 3,542,030 | -0.22(-2.06%) |
Sep 21, 2015 | 10.66 | 10.79 | 10.66 | 10.71 | 2,945,617 | +0.07(+0.69%) |
Sep 18, 2015 | 10.61 | 10.78 | 10.59 | 10.64 | 4,981,649 | -0.08(-0.74%) |
Sep 17, 2015 | 10.56 | 10.87 | 10.53 | 10.72 | 3,426,985 | +0.15(+1.41%) |
Sep 16, 2015 | 10.47 | 10.62 | 10.45 | 10.57 | 2,453,762 | +0.08(+0.78%) |
Sep 15, 2015 | 10.36 | 10.55 | 10.32 | 10.48 | 2,690,751 | +0.13(+1.21%) |
Sep 14, 2015 | 10.37 | 10.41 | 10.33 | 10.36 | 2,046,305 | +0.01(+0.13%) |
Sep 11, 2015 | 10.16 | 10.35 | 10.07 | 10.35 | 2,271,335 | +0.17(+1.66%) |
Sep 10, 2015 | 10.05 | 10.32 | 10.05 | 10.18 | 4,088,043 | +0.12(+1.19%) |
Sep 09, 2015 | 10.35 | 10.37 | 10.04 | 10.06 | 2,233,717 | -0.10(-0.94%) |
Sep 08, 2015 | 10.12 | 10.18 | 10.04 | 10.15 | 2,668,465 | +0.14(+1.44%) |
Sep 04, 2015 | 10.14 | 10.01 | 10.01 | 10.01 | 2,465,787 | -0.24(-2.39%) |
Sep 03, 2015 | 10.27 | 10.32 | 10.16 | 10.25 | 3,819,381 | +0.06(+0.59%) |
Sep 02, 2015 | 10.19 | 10.24 | 10.12 | 10.19 | 3,727,739 | +0.10(+1.00%) |
Sep 01, 2015 | 10.13 | 10.25 | 10.02 | 10.09 | 3,513,911 | -0.22(-2.14%) |
Aug 31, 2015 | 10.57 | 10.58 | 10.30 | 10.31 | 4,336,748 | -0.28(-2.64%) |
Aug 28, 2015 | 10.60 | 10.64 | 10.48 | 10.59 | 3,887,079 | -0.03(-0.28%) |
Aug 27, 2015 | 10.57 | 10.75 | 10.40 | 10.62 | 3,962,495 | +0.17(+1.67%) |
Aug 26, 2015 | 10.35 | 10.47 | 10.18 | 10.45 | 5,691,037 | +0.27(+2.64%) |
Aug 25, 2015 | 10.71 | 10.72 | 10.17 | 10.18 | 5,576,381 | -0.29(-2.75%) |
Aug 24, 2015 | 10.58 | 10.87 | 10.40 | 10.47 | 5,548,427 | -0.60(-5.40%) |
Aug 21, 2015 | 11.21 | 11.27 | 11.06 | 11.07 | 4,074,869 | -0.24(-2.09%) |
Aug 20, 2015 | 11.32 | 11.43 | 11.24 | 11.30 | 3,468,675 | -0.05(-0.43%) |
Aug 19, 2015 | 11.35 | 11.43 | 11.28 | 11.35 | 3,298,597 | -0.07(-0.62%) |
Aug 18, 2015 | 11.42 | 11.45 | 11.37 | 11.42 | 2,594,970 | -0.01(-0.12%) |
Aug 17, 2015 | 11.35 | 11.48 | 11.24 | 11.44 | 3,588,352 | +0.08(+0.74%) |
Aug 14, 2015 | 11.29 | 11.36 | 11.25 | 11.35 | 3,222,210 | +0.04(+0.31%) |
Aug 13, 2015 | 11.25 | 11.38 | 11.25 | 11.32 | 2,643,020 | +0.02(+0.20%) |
Aug 12, 2015 | 11.25 | 11.30 | 11.14 | 11.29 | 3,709,516 | -0.02(-0.17%) |
Aug 11, 2015 | 11.31 | 11.43 | 11.19 | 11.31 | 3,627,740 | +0.03(+0.24%) |
Aug 10, 2015 | 11.30 | 11.35 | 11.25 | 11.29 | 3,172,300 | +0.01(+0.07%) |
Aug 07, 2015 | 11.24 | 11.30 | 11.13 | 11.28 | 2,766,529 | +0.00(+0.00%) |
Aug 06, 2015 | 11.25 | 11.29 | 11.07 | 11.28 | 3,140,467 | +0.03(+0.24%) |
Aug 05, 2015 | 11.36 | 11.41 | 11.20 | 11.25 | 3,425,478 | -0.09(-0.78%) |
Aug 04, 2015 | 11.42 | 11.51 | 11.31 | 11.34 | 2,463,051 | -0.14(-1.24%) |
Aug 03, 2015 | 11.39 | 11.49 | 11.38 | 11.48 | 2,385,492 | +0.09(+0.80%) |
Jul 31, 2015 | 11.37 | 11.46 | 11.37 | 11.39 | 2,735,457 | +0.11(+0.95%) |
Jul 30, 2015 | 11.29 | 11.35 | 11.24 | 11.28 | 2,505,981 | -0.05(-0.43%) |
Jul 29, 2015 | 11.20 | 11.38 | 11.13 | 11.33 | 2,013,576 | +0.11(+1.01%) |
Jul 28, 2015 | 11.22 | 11.26 | 11.15 | 11.22 | 1,883,213 | +0.00(+0.02%) |
Jul 27, 2015 | 11.22 | 11.32 | 11.18 | 11.22 | 1,608,481 | +0.01(+0.05%) |
Jul 24, 2015 | 11.17 | 11.27 | 11.14 | 11.21 | 2,314,817 | +0.02(+0.19%) |
Jul 23, 2015 | 11.31 | 11.35 | 11.10 | 11.19 | 2,607,855 | -0.13(-1.12%) |
Jul 22, 2015 | 11.28 | 11.39 | 11.25 | 11.32 | 1,655,960 | +0.02(+0.14%) |
Jul 21, 2015 | 11.29 | 11.36 | 11.27 | 11.30 | 2,536,767 | +0.01(+0.10%) |
Jul 20, 2015 | 11.25 | 11.32 | 11.18 | 11.29 | 2,310,123 | -0.01(-0.05%) |
Jul 17, 2015 | 11.27 | 11.30 | 11.21 | 11.29 | 2,152,602 | +0.00(+0.00%) |
Jul 16, 2015 | 11.25 | 11.33 | 11.23 | 11.29 | 1,385,174 | +0.09(+0.84%) |
Jul 15, 2015 | 11.12 | 11.22 | 11.05 | 11.20 | 1,532,342 | +0.04(+0.31%) |
Jul 14, 2015 | 11.15 | 11.22 | 11.09 | 11.16 | 1,587,476 | +0.01(+0.05%) |
Jul 13, 2015 | 11.20 | 11.31 | 11.10 | 11.16 | 1,735,893 | +0.04(+0.39%) |
Jul 10, 2015 | 11.08 | 11.21 | 11.08 | 11.12 | 1,844,222 | +0.09(+0.85%) |
Jul 09, 2015 | 11.13 | 11.16 | 11.00 | 11.02 | 2,329,042 | -0.05(-0.46%) |
Jul 08, 2015 | 11.07 | 11.13 | 11.01 | 11.07 | 2,499,069 | -0.04(-0.34%) |
Jul 07, 2015 | 11.01 | 11.15 | 10.93 | 11.11 | 2,249,310 | +0.15(+1.35%) |
Jul 06, 2015 | 10.84 | 10.99 | 10.77 | 10.96 | 1,683,973 | +0.08(+0.74%) |
Jul 02, 2015 | 10.99 | 10.88 | 10.88 | 10.88 | 2,449,018 | -0.03(-0.25%) |
Jul 01, 2015 | 10.74 | 10.92 | 10.69 | 10.91 | 3,465,108 | +0.16(+1.48%) |
Jun 30, 2015 | 10.83 | 10.87 | 10.69 | 10.75 | 2,993,213 | -0.00(-0.03%) |
Jun 29, 2015 | 10.91 | 11.04 | 10.74 | 10.75 | 3,406,443 | -0.20(-1.79%) |
Jun 26, 2015 | 10.86 | 10.99 | 10.80 | 10.95 | 2,831,467 | +0.09(+0.82%) |
Jun 25, 2015 | 10.99 | 11.01 | 10.84 | 10.86 | 2,678,423 | -0.18(-1.63%) |
Jun 24, 2015 | 11.08 | 11.11 | 11.04 | 11.04 | 1,844,233 | -0.03(-0.24%) |
Jun 23, 2015 | 11.09 | 11.17 | 11.04 | 11.07 | 1,833,110 | -0.08(-0.75%) |
Jun 22, 2015 | 11.23 | 11.32 | 11.13 | 11.15 | 1,972,526 | -0.06(-0.58%) |
Jun 19, 2015 | 11.28 | 11.31 | 11.17 | 11.22 | 5,783,861 | -0.13(-1.19%) |
Jun 18, 2015 | 11.20 | 11.39 | 11.20 | 11.35 | 2,403,438 | +0.18(+1.64%) |
Jun 17, 2015 | 11.16 | 11.20 | 11.01 | 11.17 | 3,097,570 | +0.01(+0.10%) |
Jun 16, 2015 | 11.06 | 11.22 | 11.04 | 11.16 | 1,665,522 | +0.11(+1.00%) |
Jun 15, 2015 | 11.11 | 11.11 | 10.96 | 11.05 | 2,029,348 | -0.07(-0.65%) |
Jun 12, 2015 | 11.14 | 11.18 | 11.08 | 11.12 | 1,177,320 | -0.04(-0.31%) |
Jun 11, 2015 | 11.16 | 11.20 | 11.11 | 11.15 | 2,144,348 | +0.06(+0.56%) |
Jun 10, 2015 | 11.02 | 11.18 | 10.99 | 11.09 | 2,205,124 | +0.09(+0.78%) |
Jun 09, 2015 | 11.10 | 11.14 | 10.98 | 11.01 | 1,903,036 | -0.08(-0.75%) |
Jun 08, 2015 | 11.14 | 11.17 | 11.05 | 11.09 | 1,442,457 | -0.03(-0.29%) |
Jun 05, 2015 | 11.13 | 11.18 | 11.08 | 11.12 | 1,997,905 | -0.13(-1.12%) |
Jun 04, 2015 | 11.26 | 11.34 | 11.22 | 11.25 | 2,403,156 | -0.04(-0.33%) |
Jun 03, 2015 | 11.30 | 11.38 | 11.24 | 11.29 | 2,359,787 | -0.04(-0.38%) |
Jun 02, 2015 | 11.43 | 11.49 | 11.27 | 11.33 | 1,888,264 | -0.13(-1.15%) |
Jun 01, 2015 | 11.30 | 11.47 | 11.26 | 11.46 | 2,826,338 | +0.17(+1.53%) |
May 29, 2015 | 11.47 | 11.49 | 11.27 | 11.29 | 3,099,904 | -0.20(-1.71%) |
May 28, 2015 | 11.54 | 11.61 | 11.40 | 11.48 | 1,567,424 | -0.09(-0.74%) |
May 27, 2015 | 11.41 | 11.59 | 11.35 | 11.57 | 2,124,280 | +0.18(+1.58%) |
May 26, 2015 | 11.40 | 11.42 | 11.29 | 11.39 | 2,071,992 | -0.03(-0.24%) |
May 22, 2015 | 11.51 | 11.42 | 11.42 | 11.42 | 1,769,685 | -0.13(-1.16%) |
May 21, 2015 | 11.55 | 11.60 | 11.47 | 11.55 | 4,307,188 | +0.01(+0.07%) |
May 20, 2015 | 11.53 | 11.63 | 11.51 | 11.54 | 2,512,964 | +0.03(+0.26%) |
May 19, 2015 | 11.44 | 11.57 | 11.41 | 11.51 | 2,853,456 | +0.03(+0.26%) |
May 18, 2015 | 11.37 | 11.51 | 11.33 | 11.48 | 2,323,182 | +0.07(+0.62%) |
May 15, 2015 | 11.42 | 11.51 | 11.35 | 11.41 | 3,003,653 | +0.03(+0.26%) |
May 14, 2015 | 11.27 | 11.39 | 11.20 | 11.38 | 3,065,166 | +0.17(+1.52%) |
May 13, 2015 | 11.39 | 11.48 | 11.18 | 11.21 | 3,793,814 | -0.10(-0.92%) |
May 12, 2015 | 11.17 | 11.35 | 11.05 | 11.32 | 2,392,001 | +0.08(+0.69%) |
May 11, 2015 | 11.41 | 11.48 | 11.19 | 11.24 | 3,101,864 | -0.22(-1.95%) |
May 08, 2015 | 11.57 | 11.75 | 11.46 | 11.46 | 2,478,369 | +0.05(+0.44%) |
May 07, 2015 | 11.21 | 11.45 | 11.18 | 11.41 | 2,696,932 | +0.22(+1.95%) |
May 06, 2015 | 11.26 | 11.29 | 11.11 | 11.19 | 2,462,342 | -0.06(-0.52%) |
May 05, 2015 | 11.46 | 11.50 | 11.18 | 11.25 | 3,290,402 | -0.28(-2.43%) |
May 04, 2015 | 11.50 | 11.58 | 11.45 | 11.53 | 3,365,149 | +0.07(+0.65%) |
May 01, 2015 | 11.47 | 11.58 | 11.45 | 11.46 | 3,941,090 | -0.01(-0.07%) |
Apr 30, 2015 | 11.66 | 11.70 | 11.41 | 11.47 | 3,221,758 | -0.26(-2.23%) |
Apr 29, 2015 | 12.04 | 12.13 | 11.70 | 11.73 | 2,773,230 | -0.25(-2.11%) |
Apr 28, 2015 | 11.99 | 12.03 | 11.87 | 11.98 | 2,481,774 | -0.04(-0.31%) |
Apr 27, 2015 | 12.09 | 12.17 | 11.96 | 12.02 | 2,140,866 | -0.05(-0.42%) |
Apr 24, 2015 | 12.04 | 12.16 | 11.97 | 12.07 | 1,366,180 | +0.06(+0.51%) |
Apr 23, 2015 | 12.01 | 12.13 | 11.94 | 12.01 | 1,664,809 | -0.01(-0.07%) |
Apr 22, 2015 | 12.04 | 12.10 | 11.97 | 12.02 | 1,924,221 | +0.01(+0.07%) |
Apr 21, 2015 | 12.09 | 12.18 | 11.97 | 12.01 | 2,173,424 | -0.03(-0.22%) |
Apr 20, 2015 | 11.98 | 12.08 | 11.93 | 12.03 | 2,023,013 | +0.10(+0.85%) |
Apr 17, 2015 | 12.00 | 12.06 | 11.83 | 11.93 | 2,537,923 | -0.15(-1.21%) |
Apr 16, 2015 | 11.97 | 12.12 | 11.93 | 12.08 | 1,812,780 | +0.07(+0.58%) |
Apr 15, 2015 | 12.12 | 12.17 | 12.00 | 12.01 | 2,121,085 | -0.09(-0.77%) |
Apr 14, 2015 | 12.15 | 12.19 | 12.09 | 12.10 | 2,502,073 | +0.10(+0.80%) |
Apr 13, 2015 | 12.06 | 12.14 | 12.01 | 12.01 | 1,576,823 | -0.07(-0.55%) |
Apr 10, 2015 | 12.15 | 12.23 | 12.06 | 12.07 | 1,845,210 | +0.02(+0.16%) |
Apr 09, 2015 | 12.31 | 12.32 | 12.02 | 12.06 | 2,049,340 | -0.24(-1.93%) |
Apr 08, 2015 | 12.30 | 12.36 | 12.27 | 12.29 | 1,872,153 | +0.00(+0.02%) |
Apr 07, 2015 | 12.49 | 12.51 | 12.29 | 12.29 | 3,306,963 | -0.23(-1.81%) |
Apr 06, 2015 | 12.36 | 12.55 | 12.34 | 12.52 | 4,375,716 | +0.18(+1.49%) |
Apr 02, 2015 | 12.15 | 12.33 | 12.33 | 12.33 | 3,176,588 | +0.17(+1.36%) |