Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.21 | 12.36 | 12.16 | 12.19 | 1,172,303 | -0.03(-0.27%) |
Mar 30, 2016 | 12.18 | 12.36 | 12.06 | 12.22 | 1,215,845 | +0.02(+0.16%) |
Mar 29, 2016 | 11.93 | 12.27 | 11.86 | 12.20 | 1,567,804 | +0.29(+2.40%) |
Mar 28, 2016 | 11.95 | 12.08 | 11.87 | 11.91 | 1,214,666 | -0.04(-0.35%) |
Mar 24, 2016 | 12.00 | 11.96 | 11.96 | 11.96 | 1,457,271 | -0.06(-0.53%) |
Mar 23, 2016 | 12.34 | 12.40 | 12.00 | 12.02 | 1,354,401 | -0.34(-2.75%) |
Mar 22, 2016 | 12.26 | 12.48 | 12.04 | 12.36 | 1,948,427 | +0.01(+0.05%) |
Mar 21, 2016 | 12.01 | 12.44 | 12.01 | 12.35 | 2,643,194 | +0.34(+2.83%) |
Mar 18, 2016 | 11.74 | 12.10 | 11.74 | 12.01 | 5,943,900 | +0.30(+2.57%) |
Mar 17, 2016 | 11.91 | 12.09 | 11.35 | 11.71 | 12,170,265 | -1.96(-14.35%) |
Mar 16, 2016 | 13.82 | 13.90 | 13.57 | 13.67 | 2,497,780 | -0.26(-1.84%) |
Mar 15, 2016 | 14.01 | 14.12 | 13.71 | 13.93 | 1,753,759 | -0.22(-1.54%) |
Mar 14, 2016 | 14.23 | 14.37 | 14.02 | 14.15 | 2,053,732 | -0.21(-1.47%) |
Mar 11, 2016 | 14.44 | 14.50 | 14.01 | 14.36 | 1,366,046 | +0.02(+0.13%) |
Mar 10, 2016 | 14.28 | 14.44 | 14.15 | 14.34 | 1,237,600 | +0.14(+0.99%) |
Mar 09, 2016 | 14.47 | 14.55 | 14.14 | 14.20 | 1,215,836 | -0.18(-1.25%) |
Mar 08, 2016 | 14.49 | 14.65 | 14.35 | 14.38 | 1,261,508 | -0.05(-0.36%) |
Mar 07, 2016 | 14.21 | 14.59 | 14.21 | 14.43 | 1,766,170 | +0.18(+1.26%) |
Mar 04, 2016 | 14.31 | 14.51 | 14.18 | 14.25 | 1,709,516 | -0.03(-0.18%) |
Mar 03, 2016 | 13.54 | 14.32 | 13.51 | 14.28 | 2,069,874 | +0.67(+4.95%) |
Mar 02, 2016 | 13.50 | 13.62 | 13.37 | 13.60 | 979,797 | +0.15(+1.10%) |
Mar 01, 2016 | 13.76 | 13.80 | 13.33 | 13.46 | 1,629,855 | -0.24(-1.73%) |
Feb 29, 2016 | 13.35 | 13.84 | 13.28 | 13.69 | 2,291,915 | +0.31(+2.30%) |
Feb 26, 2016 | 13.47 | 13.64 | 13.13 | 13.39 | 1,614,727 | -0.03(-0.24%) |
Feb 25, 2016 | 13.03 | 13.46 | 12.90 | 13.42 | 1,592,632 | +0.40(+3.05%) |
Feb 24, 2016 | 12.70 | 13.04 | 12.67 | 13.02 | 1,071,573 | +0.17(+1.30%) |
Feb 23, 2016 | 12.82 | 12.96 | 12.71 | 12.85 | 1,414,895 | +0.12(+0.91%) |
Feb 22, 2016 | 12.66 | 12.86 | 12.63 | 12.74 | 1,342,599 | +0.17(+1.38%) |
Feb 19, 2016 | 12.52 | 12.69 | 12.23 | 12.57 | 1,547,780 | -0.08(-0.66%) |
Feb 18, 2016 | 12.44 | 12.78 | 12.28 | 12.65 | 1,756,070 | +0.17(+1.34%) |
Feb 17, 2016 | 12.23 | 12.51 | 12.19 | 12.48 | 1,599,337 | +0.37(+3.02%) |
Feb 16, 2016 | 11.62 | 12.18 | 11.53 | 12.12 | 1,772,103 | +0.65(+5.65%) |
Feb 12, 2016 | 11.29 | 11.47 | 11.47 | 11.47 | 1,288,423 | +0.21(+1.82%) |
Feb 11, 2016 | 11.30 | 11.44 | 11.15 | 11.26 | 1,307,984 | -0.17(-1.46%) |
Feb 10, 2016 | 11.60 | 11.68 | 11.39 | 11.43 | 976,073 | -0.12(-1.06%) |
Feb 09, 2016 | 11.39 | 11.65 | 11.39 | 11.55 | 1,628,010 | +0.02(+0.17%) |
Feb 08, 2016 | 11.33 | 11.69 | 11.33 | 11.53 | 1,745,777 | +0.05(+0.45%) |
Feb 05, 2016 | 11.65 | 11.79 | 11.38 | 11.48 | 2,131,004 | -0.25(-2.13%) |
Feb 04, 2016 | 11.59 | 11.80 | 11.47 | 11.73 | 1,433,763 | -0.05(-0.44%) |
Feb 03, 2016 | 11.87 | 11.88 | 11.44 | 11.78 | 1,893,196 | -0.05(-0.43%) |
Feb 02, 2016 | 11.58 | 11.96 | 11.55 | 11.83 | 1,624,900 | +0.26(+2.22%) |
Feb 01, 2016 | 11.74 | 11.91 | 11.48 | 11.58 | 2,093,710 | -0.31(-2.64%) |
Jan 29, 2016 | 11.35 | 11.99 | 11.35 | 11.89 | 3,182,910 | +0.63(+5.58%) |
Jan 28, 2016 | 11.37 | 11.47 | 11.18 | 11.26 | 1,310,724 | +0.06(+0.52%) |
Jan 27, 2016 | 11.28 | 11.51 | 11.13 | 11.21 | 1,909,265 | -0.11(-0.96%) |
Jan 26, 2016 | 11.17 | 11.48 | 11.13 | 11.31 | 1,869,279 | +0.19(+1.73%) |
Jan 25, 2016 | 11.23 | 11.28 | 11.12 | 11.12 | 1,927,913 | -0.13(-1.14%) |
Jan 22, 2016 | 11.34 | 11.35 | 11.16 | 11.25 | 2,031,358 | +0.10(+0.86%) |
Jan 21, 2016 | 11.22 | 11.35 | 11.05 | 11.15 | 3,085,517 | +0.00(+0.00%) |
Jan 20, 2016 | 10.84 | 11.33 | 10.74 | 11.15 | 3,121,234 | +0.12(+1.05%) |
Jan 19, 2016 | 11.28 | 11.30 | 10.83 | 11.04 | 1,858,146 | -0.15(-1.38%) |
Jan 15, 2016 | 11.12 | 11.19 | 11.19 | 11.19 | 2,136,250 | -0.21(-1.86%) |
Jan 14, 2016 | 11.28 | 11.60 | 11.15 | 11.40 | 2,133,203 | +0.09(+0.79%) |
Jan 13, 2016 | 11.70 | 11.81 | 11.28 | 11.31 | 1,586,049 | -0.38(-3.29%) |
Jan 12, 2016 | 11.89 | 12.02 | 11.51 | 11.70 | 1,583,759 | -0.01(-0.11%) |
Jan 11, 2016 | 11.80 | 11.88 | 11.57 | 11.71 | 1,134,092 | -0.06(-0.49%) |
Jan 08, 2016 | 11.81 | 11.92 | 11.47 | 11.77 | 2,865,065 | -0.08(-0.65%) |
Jan 07, 2016 | 11.71 | 12.12 | 11.71 | 11.85 | 3,602,495 | -0.08(-0.70%) |
Jan 06, 2016 | 11.92 | 12.09 | 11.74 | 11.93 | 1,960,941 | -0.17(-1.38%) |
Jan 05, 2016 | 12.13 | 12.28 | 12.02 | 12.10 | 1,891,769 | -0.03(-0.26%) |
Jan 04, 2016 | 11.88 | 12.26 | 11.61 | 12.13 | 2,134,543 | +0.02(+0.16%) |
Dec 31, 2015 | 12.22 | 12.11 | 12.11 | 12.11 | 1,381,500 | -0.14(-1.15%) |
Dec 30, 2015 | 12.43 | 12.53 | 12.15 | 12.25 | 796,452 | -0.22(-1.80%) |
Dec 29, 2015 | 12.28 | 12.50 | 12.28 | 12.48 | 1,257,734 | +0.29(+2.37%) |
Dec 28, 2015 | 12.39 | 12.42 | 11.96 | 12.19 | 1,103,354 | -0.25(-2.01%) |
Dec 24, 2015 | 12.51 | 12.44 | 12.44 | 12.44 | 1,273,144 | -0.10(-0.77%) |
Dec 23, 2015 | 12.73 | 12.75 | 12.48 | 12.53 | 2,015,117 | -0.10(-0.76%) |
Dec 22, 2015 | 12.54 | 12.71 | 12.51 | 12.63 | 1,671,175 | +0.13(+1.03%) |
Dec 21, 2015 | 12.67 | 12.74 | 12.40 | 12.50 | 1,037,119 | -0.11(-0.86%) |
Dec 18, 2015 | 12.76 | 12.98 | 12.58 | 12.61 | 2,234,964 | -0.21(-1.65%) |
Dec 17, 2015 | 13.19 | 13.23 | 12.73 | 12.82 | 1,432,330 | -0.39(-2.96%) |
Dec 16, 2015 | 12.93 | 13.23 | 12.82 | 13.21 | 2,147,202 | +0.39(+3.05%) |
Dec 15, 2015 | 12.69 | 12.94 | 12.56 | 12.82 | 1,528,157 | +0.25(+1.99%) |
Dec 14, 2015 | 12.68 | 12.80 | 12.45 | 12.57 | 1,567,368 | -0.04(-0.36%) |
Dec 11, 2015 | 12.38 | 12.83 | 12.38 | 12.62 | 2,128,695 | +0.08(+0.67%) |
Dec 10, 2015 | 12.39 | 12.71 | 12.33 | 12.53 | 1,245,060 | +0.12(+0.98%) |
Dec 09, 2015 | 12.40 | 12.80 | 12.34 | 12.41 | 1,400,338 | +0.00(+0.00%) |
Dec 08, 2015 | 12.33 | 12.55 | 12.28 | 12.41 | 991,159 | +0.01(+0.10%) |
Dec 07, 2015 | 12.30 | 12.49 | 12.15 | 12.40 | 1,063,854 | +0.10(+0.81%) |
Dec 04, 2015 | 12.15 | 12.40 | 12.14 | 12.30 | 1,374,667 | +0.14(+1.15%) |
Dec 03, 2015 | 12.70 | 12.74 | 12.08 | 12.16 | 1,610,334 | -0.39(-3.08%) |
Dec 02, 2015 | 12.66 | 12.79 | 12.53 | 12.55 | 1,359,311 | -0.08(-0.60%) |
Dec 01, 2015 | 12.53 | 12.67 | 12.47 | 12.62 | 1,401,429 | +0.14(+1.12%) |
Nov 30, 2015 | 13.33 | 13.36 | 12.39 | 12.48 | 3,238,243 | -0.89(-6.68%) |
Nov 27, 2015 | 13.23 | 13.49 | 13.12 | 13.38 | 1,700,349 | +0.15(+1.15%) |
Nov 25, 2015 | 13.24 | 13.22 | 13.22 | 13.22 | 7,198,812 | +0.84(+6.76%) |
Nov 24, 2015 | 11.98 | 12.70 | 11.96 | 12.39 | 4,295,213 | +0.26(+2.14%) |
Nov 23, 2015 | 11.86 | 12.24 | 11.86 | 12.13 | 2,291,756 | +0.29(+2.46%) |
Nov 20, 2015 | 11.61 | 12.13 | 11.61 | 11.84 | 4,751,817 | +0.44(+3.89%) |
Nov 19, 2015 | 11.77 | 11.83 | 11.30 | 11.39 | 2,937,372 | -0.59(-4.92%) |
Nov 18, 2015 | 11.79 | 11.99 | 11.62 | 11.98 | 3,854,112 | +0.18(+1.50%) |
Nov 17, 2015 | 12.28 | 12.35 | 11.72 | 11.80 | 3,049,154 | -0.48(-3.92%) |
Nov 16, 2015 | 12.17 | 12.30 | 11.70 | 12.29 | 1,792,759 | +0.06(+0.47%) |
Nov 13, 2015 | 12.67 | 12.67 | 12.08 | 12.23 | 2,427,322 | -0.82(-6.27%) |
Nov 12, 2015 | 13.14 | 13.23 | 12.91 | 13.05 | 1,109,191 | -0.09(-0.68%) |
Nov 11, 2015 | 13.46 | 13.46 | 12.88 | 13.14 | 1,308,255 | -0.42(-3.13%) |
Nov 10, 2015 | 13.36 | 13.62 | 13.08 | 13.56 | 1,205,618 | +0.12(+0.90%) |
Nov 09, 2015 | 13.71 | 13.73 | 13.26 | 13.44 | 865,310 | -0.33(-2.39%) |
Nov 06, 2015 | 13.82 | 13.94 | 13.67 | 13.77 | 913,382 | -0.12(-0.87%) |
Nov 05, 2015 | 13.71 | 13.93 | 13.58 | 13.89 | 618,377 | +0.30(+2.19%) |
Nov 04, 2015 | 13.48 | 13.66 | 13.38 | 13.59 | 848,910 | +0.11(+0.80%) |
Nov 03, 2015 | 13.54 | 13.81 | 13.46 | 13.48 | 1,518,580 | -0.01(-0.05%) |
Nov 02, 2015 | 13.38 | 13.57 | 12.91 | 13.49 | 1,320,167 | +0.15(+1.09%) |
Oct 30, 2015 | 13.21 | 13.40 | 13.07 | 13.35 | 1,225,113 | +0.20(+1.50%) |
Oct 29, 2015 | 13.29 | 13.29 | 13.14 | 13.15 | 1,114,909 | -0.24(-1.80%) |
Oct 28, 2015 | 12.88 | 13.40 | 12.81 | 13.39 | 1,443,217 | +0.58(+4.50%) |
Oct 27, 2015 | 13.31 | 13.32 | 12.66 | 12.81 | 1,727,704 | -0.47(-3.53%) |
Oct 26, 2015 | 13.38 | 13.45 | 13.05 | 13.28 | 2,228,953 | -0.06(-0.48%) |
Oct 23, 2015 | 14.44 | 14.51 | 13.17 | 13.35 | 2,205,509 | -1.02(-7.11%) |
Oct 22, 2015 | 14.28 | 14.56 | 14.18 | 14.37 | 884,409 | +0.22(+1.52%) |
Oct 21, 2015 | 14.49 | 14.52 | 14.14 | 14.15 | 694,017 | -0.27(-1.89%) |
Oct 20, 2015 | 14.20 | 14.49 | 14.19 | 14.42 | 541,616 | +0.20(+1.43%) |
Oct 19, 2015 | 14.30 | 14.51 | 14.06 | 14.22 | 653,309 | -0.10(-0.71%) |
Oct 16, 2015 | 14.10 | 14.39 | 13.97 | 14.32 | 1,237,950 | +0.22(+1.53%) |
Oct 15, 2015 | 14.28 | 14.38 | 13.78 | 14.11 | 1,241,168 | -0.14(-0.98%) |
Oct 14, 2015 | 14.61 | 14.71 | 14.18 | 14.25 | 1,396,780 | -0.34(-2.30%) |
Oct 13, 2015 | 14.41 | 14.87 | 14.19 | 14.58 | 2,292,116 | +0.33(+2.31%) |
Oct 12, 2015 | 14.33 | 14.41 | 14.21 | 14.25 | 749,416 | -0.10(-0.71%) |
Oct 09, 2015 | 14.18 | 14.40 | 13.97 | 14.35 | 1,491,590 | +0.12(+0.85%) |
Oct 08, 2015 | 13.86 | 14.29 | 13.83 | 14.23 | 1,327,373 | +0.40(+2.89%) |
Oct 07, 2015 | 13.67 | 13.88 | 13.54 | 13.83 | 1,289,211 | +0.22(+1.58%) |
Oct 06, 2015 | 13.72 | 13.83 | 13.55 | 13.62 | 937,867 | -0.16(-1.15%) |
Oct 05, 2015 | 13.66 | 13.81 | 13.62 | 13.78 | 952,774 | +0.20(+1.49%) |
Oct 02, 2015 | 13.14 | 13.57 | 13.06 | 13.57 | 1,163,621 | +0.28(+2.10%) |
Oct 01, 2015 | 13.52 | 13.57 | 13.15 | 13.29 | 1,488,164 | -0.25(-1.83%) |
Sep 30, 2015 | 13.43 | 13.57 | 13.35 | 13.54 | 1,306,913 | +0.23(+1.71%) |
Sep 29, 2015 | 13.23 | 13.41 | 13.14 | 13.31 | 1,522,145 | +0.10(+0.77%) |
Sep 28, 2015 | 13.80 | 13.88 | 13.14 | 13.21 | 1,915,537 | -0.64(-4.62%) |
Sep 25, 2015 | 14.15 | 14.25 | 13.80 | 13.85 | 1,190,969 | -0.22(-1.58%) |
Sep 24, 2015 | 14.01 | 14.17 | 13.91 | 14.07 | 1,401,246 | -0.01(-0.05%) |
Sep 23, 2015 | 14.39 | 14.40 | 13.99 | 14.08 | 1,041,927 | -0.23(-1.64%) |
Sep 22, 2015 | 14.28 | 14.40 | 14.12 | 14.31 | 1,375,845 | -0.12(-0.83%) |
Sep 21, 2015 | 14.38 | 14.70 | 14.33 | 14.44 | 1,499,134 | +0.15(+1.07%) |
Sep 18, 2015 | 14.25 | 14.49 | 14.16 | 14.28 | 3,359,494 | -0.15(-1.01%) |
Sep 17, 2015 | 14.67 | 14.77 | 14.38 | 14.43 | 2,900,784 | -0.19(-1.30%) |
Sep 16, 2015 | 14.26 | 14.66 | 14.21 | 14.62 | 1,581,839 | +0.34(+2.35%) |
Sep 15, 2015 | 14.30 | 14.44 | 14.24 | 14.28 | 1,415,220 | +0.00(+0.00%) |
Sep 14, 2015 | 14.30 | 14.40 | 14.20 | 14.28 | 1,196,607 | +0.01(+0.04%) |
Sep 11, 2015 | 14.16 | 14.28 | 14.02 | 14.28 | 1,219,496 | +0.06(+0.40%) |
Sep 10, 2015 | 14.14 | 14.42 | 14.09 | 14.22 | 1,416,450 | +0.03(+0.18%) |
Sep 09, 2015 | 14.34 | 14.51 | 14.17 | 14.19 | 1,430,661 | -0.04(-0.31%) |
Sep 08, 2015 | 14.40 | 14.40 | 14.20 | 14.24 | 1,581,254 | +0.03(+0.18%) |
Sep 04, 2015 | 13.99 | 14.21 | 14.21 | 14.21 | 2,214,473 | +0.09(+0.61%) |
Sep 03, 2015 | 14.11 | 14.30 | 13.98 | 14.13 | 1,734,018 | +0.08(+0.54%) |
Sep 02, 2015 | 13.96 | 14.10 | 13.85 | 14.05 | 1,926,303 | +0.29(+2.10%) |
Sep 01, 2015 | 13.60 | 14.05 | 13.60 | 13.76 | 2,158,860 | -0.11(-0.81%) |
Aug 31, 2015 | 14.11 | 14.23 | 13.85 | 13.88 | 3,929,573 | -0.27(-1.91%) |
Aug 28, 2015 | 13.93 | 14.30 | 13.72 | 14.15 | 3,450,537 | +0.19(+1.39%) |
Aug 27, 2015 | 12.74 | 14.17 | 12.68 | 13.95 | 9,208,821 | +0.58(+4.37%) |
Aug 26, 2015 | 12.72 | 13.58 | 12.67 | 13.37 | 6,293,200 | +0.91(+7.31%) |
Aug 25, 2015 | 12.89 | 12.89 | 12.45 | 12.46 | 3,793,893 | -0.11(-0.90%) |
Aug 24, 2015 | 12.09 | 13.09 | 11.92 | 12.57 | 3,904,969 | -0.11(-0.84%) |
Aug 21, 2015 | 12.62 | 12.92 | 12.46 | 12.68 | 2,334,364 | -0.24(-1.85%) |
Aug 20, 2015 | 13.19 | 13.19 | 12.89 | 12.92 | 1,771,762 | -0.38(-2.83%) |
Aug 19, 2015 | 13.24 | 13.36 | 13.00 | 13.29 | 1,362,968 | -0.11(-0.84%) |
Aug 18, 2015 | 13.42 | 13.54 | 13.21 | 13.41 | 1,777,074 | -0.01(-0.05%) |
Aug 17, 2015 | 13.29 | 13.52 | 13.14 | 13.41 | 1,137,790 | +0.07(+0.52%) |
Aug 14, 2015 | 13.23 | 13.39 | 13.20 | 13.34 | 817,811 | +0.08(+0.57%) |
Aug 13, 2015 | 13.14 | 13.53 | 13.14 | 13.27 | 795,761 | -0.15(-1.12%) |
Aug 12, 2015 | 13.37 | 13.57 | 13.10 | 13.42 | 1,324,859 | -0.11(-0.79%) |
Aug 11, 2015 | 13.50 | 13.61 | 13.37 | 13.53 | 906,513 | -0.19(-1.37%) |
Aug 10, 2015 | 13.54 | 13.77 | 13.50 | 13.71 | 960,209 | +0.24(+1.77%) |
Aug 07, 2015 | 13.41 | 13.58 | 13.41 | 13.48 | 898,603 | +0.02(+0.14%) |
Aug 06, 2015 | 13.63 | 13.64 | 13.31 | 13.46 | 1,212,865 | -0.16(-1.15%) |
Aug 05, 2015 | 13.56 | 13.78 | 13.54 | 13.61 | 1,017,834 | +0.15(+1.12%) |
Aug 04, 2015 | 13.53 | 13.68 | 13.41 | 13.46 | 1,103,644 | +0.00(+0.00%) |
Aug 03, 2015 | 13.74 | 13.74 | 13.34 | 13.46 | 1,393,734 | -0.28(-2.01%) |
Jul 31, 2015 | 13.86 | 13.86 | 13.70 | 13.74 | 1,050,677 | -0.10(-0.73%) |
Jul 30, 2015 | 13.74 | 13.88 | 13.63 | 13.84 | 1,417,760 | +0.11(+0.78%) |
Jul 29, 2015 | 13.80 | 13.94 | 13.68 | 13.73 | 1,577,206 | -0.09(-0.68%) |
Jul 28, 2015 | 13.85 | 13.98 | 13.61 | 13.83 | 1,898,155 | -0.02(-0.14%) |
Jul 27, 2015 | 13.43 | 13.85 | 13.31 | 13.85 | 2,085,137 | +0.32(+2.37%) |
Jul 24, 2015 | 13.87 | 13.90 | 13.48 | 13.53 | 3,551,196 | -0.43(-3.10%) |
Jul 23, 2015 | 14.25 | 14.32 | 13.88 | 13.96 | 2,152,847 | -0.26(-1.81%) |
Jul 22, 2015 | 14.18 | 14.30 | 14.12 | 14.22 | 1,402,590 | -0.02(-0.13%) |
Jul 21, 2015 | 14.19 | 14.29 | 14.06 | 14.23 | 2,124,522 | +0.01(+0.09%) |
Jul 20, 2015 | 14.31 | 14.36 | 14.12 | 14.22 | 2,163,706 | -0.08(-0.53%) |
Jul 17, 2015 | 14.62 | 14.62 | 14.21 | 14.30 | 2,160,286 | -0.32(-2.19%) |
Jul 16, 2015 | 14.25 | 14.65 | 14.11 | 14.62 | 3,708,103 | +0.40(+2.83%) |
Jul 15, 2015 | 14.30 | 14.66 | 14.09 | 14.22 | 8,137,305 | +0.94(+7.04%) |
Jul 14, 2015 | 13.26 | 13.33 | 13.12 | 13.28 | 1,729,016 | +0.03(+0.19%) |
Jul 13, 2015 | 12.90 | 13.28 | 12.87 | 13.26 | 2,862,050 | +0.43(+3.33%) |
Jul 10, 2015 | 12.65 | 12.84 | 12.61 | 12.83 | 2,929,260 | +0.28(+2.20%) |
Jul 09, 2015 | 12.60 | 12.68 | 12.40 | 12.55 | 2,253,958 | +0.08(+0.60%) |
Jul 08, 2015 | 12.68 | 12.75 | 12.35 | 12.48 | 1,779,643 | -0.09(-0.75%) |
Jul 07, 2015 | 12.36 | 12.60 | 12.16 | 12.57 | 2,240,635 | +0.21(+1.73%) |
Jul 06, 2015 | 12.19 | 12.61 | 12.13 | 12.36 | 2,867,421 | +0.40(+3.36%) |
Jul 02, 2015 | 12.13 | 11.96 | 11.96 | 11.96 | 938,771 | -0.11(-0.88%) |
Jul 01, 2015 | 12.13 | 12.19 | 11.95 | 12.06 | 2,023,707 | +0.03(+0.26%) |
Jun 30, 2015 | 12.23 | 12.28 | 11.96 | 12.03 | 2,294,023 | -0.10(-0.83%) |
Jun 29, 2015 | 12.41 | 12.46 | 12.09 | 12.13 | 1,798,061 | -0.39(-3.11%) |
Jun 26, 2015 | 12.45 | 12.62 | 12.38 | 12.52 | 1,926,913 | +0.11(+0.86%) |
Jun 25, 2015 | 12.51 | 12.57 | 12.36 | 12.41 | 1,020,694 | -0.10(-0.80%) |
Jun 24, 2015 | 12.52 | 12.77 | 12.48 | 12.51 | 1,501,457 | -0.03(-0.20%) |
Jun 23, 2015 | 12.40 | 12.55 | 12.40 | 12.54 | 1,349,309 | +0.17(+1.37%) |
Jun 22, 2015 | 12.55 | 12.55 | 12.36 | 12.37 | 1,255,066 | -0.11(-0.90%) |
Jun 19, 2015 | 12.36 | 12.51 | 12.34 | 12.48 | 2,292,675 | +0.13(+1.02%) |
Jun 18, 2015 | 12.47 | 12.54 | 12.28 | 12.36 | 1,332,459 | -0.09(-0.71%) |
Jun 17, 2015 | 12.36 | 12.49 | 12.28 | 12.45 | 1,837,250 | +0.11(+0.86%) |
Jun 16, 2015 | 12.14 | 12.40 | 12.14 | 12.34 | 2,207,455 | +0.21(+1.71%) |
Jun 15, 2015 | 12.31 | 12.31 | 12.06 | 12.13 | 2,665,651 | -0.24(-1.95%) |
Jun 12, 2015 | 12.52 | 12.52 | 12.36 | 12.37 | 1,949,366 | -0.14(-1.14%) |
Jun 11, 2015 | 12.61 | 12.62 | 12.36 | 12.52 | 2,323,694 | +0.02(+0.20%) |
Jun 10, 2015 | 12.35 | 12.59 | 12.35 | 12.49 | 2,540,220 | +0.27(+2.18%) |
Jun 09, 2015 | 12.35 | 12.42 | 12.17 | 12.22 | 1,699,525 | -0.11(-0.86%) |
Jun 08, 2015 | 12.35 | 12.39 | 12.17 | 12.33 | 2,186,755 | +0.02(+0.20%) |
Jun 05, 2015 | 12.34 | 12.43 | 12.18 | 12.31 | 2,575,566 | -0.04(-0.35%) |
Jun 04, 2015 | 11.79 | 12.43 | 11.76 | 12.35 | 4,533,122 | +0.51(+4.30%) |
Jun 03, 2015 | 11.72 | 12.32 | 11.26 | 11.84 | 7,789,828 | +0.27(+2.31%) |
Jun 02, 2015 | 10.92 | 11.60 | 10.92 | 11.57 | 7,176,181 | +0.68(+6.21%) |
Jun 01, 2015 | 10.90 | 10.98 | 10.73 | 10.90 | 3,057,275 | +0.01(+0.11%) |
May 29, 2015 | 11.16 | 11.21 | 10.88 | 10.88 | 3,068,401 | -0.29(-2.61%) |
May 28, 2015 | 11.00 | 11.23 | 11.00 | 11.18 | 1,586,191 | +0.21(+1.92%) |
May 27, 2015 | 11.02 | 11.05 | 10.82 | 10.97 | 1,377,077 | -0.08(-0.73%) |
May 26, 2015 | 11.12 | 11.20 | 10.98 | 11.05 | 1,282,185 | -0.12(-1.11%) |
May 22, 2015 | 11.11 | 11.17 | 11.17 | 11.17 | 762,231 | +0.05(+0.45%) |
May 21, 2015 | 11.06 | 11.18 | 10.97 | 11.12 | 895,218 | +0.05(+0.45%) |
May 20, 2015 | 11.18 | 11.18 | 10.99 | 11.07 | 1,358,597 | +0.00(+0.00%) |
May 19, 2015 | 11.22 | 11.33 | 11.00 | 11.07 | 1,818,972 | -0.25(-2.25%) |
May 18, 2015 | 11.26 | 11.38 | 11.11 | 11.32 | 1,513,456 | +0.16(+1.45%) |
May 15, 2015 | 11.09 | 11.16 | 10.91 | 11.16 | 1,827,334 | +0.09(+0.84%) |
May 14, 2015 | 11.42 | 11.42 | 11.05 | 11.07 | 1,376,674 | -0.29(-2.51%) |
May 13, 2015 | 11.54 | 11.66 | 11.32 | 11.36 | 2,086,813 | -0.21(-1.82%) |
May 12, 2015 | 11.60 | 11.60 | 11.32 | 11.57 | 1,979,667 | -0.10(-0.85%) |
May 11, 2015 | 11.57 | 11.72 | 11.50 | 11.67 | 1,602,925 | +0.06(+0.54%) |
May 08, 2015 | 11.57 | 11.65 | 11.46 | 11.60 | 2,124,655 | +0.15(+1.30%) |
May 07, 2015 | 11.25 | 11.47 | 11.18 | 11.46 | 1,818,429 | +0.22(+1.93%) |
May 06, 2015 | 11.23 | 11.31 | 10.94 | 11.24 | 2,273,321 | +0.01(+0.11%) |
May 05, 2015 | 11.34 | 11.45 | 11.16 | 11.23 | 1,429,393 | -0.12(-1.09%) |
May 04, 2015 | 11.50 | 11.57 | 11.35 | 11.35 | 1,145,812 | -0.12(-1.03%) |
May 01, 2015 | 11.39 | 11.49 | 11.22 | 11.47 | 1,990,213 | +0.11(+0.93%) |
Apr 30, 2015 | 11.42 | 11.51 | 11.26 | 11.36 | 2,245,272 | -0.10(-0.87%) |
Apr 29, 2015 | 11.34 | 11.61 | 11.17 | 11.46 | 2,811,218 | +0.09(+0.76%) |
Apr 28, 2015 | 11.53 | 11.54 | 11.28 | 11.37 | 1,176,477 | -0.17(-1.45%) |
Apr 27, 2015 | 11.65 | 11.74 | 11.51 | 11.54 | 1,662,205 | -0.07(-0.64%) |
Apr 24, 2015 | 11.49 | 11.62 | 11.46 | 11.62 | 1,825,653 | +0.17(+1.46%) |
Apr 23, 2015 | 11.23 | 11.52 | 11.21 | 11.45 | 1,012,984 | +0.19(+1.71%) |
Apr 22, 2015 | 11.20 | 11.26 | 11.13 | 11.26 | 1,170,144 | +0.07(+0.61%) |
Apr 21, 2015 | 11.35 | 11.43 | 11.18 | 11.19 | 1,550,545 | -0.14(-1.26%) |
Apr 20, 2015 | 11.32 | 11.41 | 11.19 | 11.33 | 1,729,515 | +0.09(+0.77%) |
Apr 17, 2015 | 11.49 | 11.54 | 11.19 | 11.24 | 2,243,868 | -0.30(-2.63%) |
Apr 16, 2015 | 11.72 | 11.75 | 11.54 | 11.55 | 1,249,548 | -0.16(-1.33%) |
Apr 15, 2015 | 11.67 | 11.79 | 11.65 | 11.70 | 1,689,952 | +0.09(+0.75%) |
Apr 14, 2015 | 11.82 | 11.83 | 11.58 | 11.62 | 1,411,971 | -0.20(-1.68%) |
Apr 13, 2015 | 11.74 | 11.90 | 11.65 | 11.82 | 1,600,214 | +0.05(+0.42%) |
Apr 10, 2015 | 11.92 | 11.92 | 11.72 | 11.77 | 1,283,020 | -0.18(-1.51%) |
Apr 09, 2015 | 11.93 | 11.97 | 11.78 | 11.95 | 2,055,199 | +0.03(+0.26%) |
Apr 08, 2015 | 11.80 | 11.99 | 11.79 | 11.91 | 2,773,646 | +0.17(+1.48%) |
Apr 07, 2015 | 11.65 | 11.87 | 11.51 | 11.74 | 2,341,917 | +0.07(+0.64%) |
Apr 06, 2015 | 11.26 | 11.76 | 11.23 | 11.67 | 2,883,017 | +0.37(+3.30%) |
Apr 02, 2015 | 11.33 | 11.29 | 11.29 | 11.29 | 2,427,214 | -0.02(-0.17%) |