Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.11 | 10.33 | 10.08 | 10.30 | 1,472,745 | +0.33(+3.36%) |
Apr 28, 2016 | 10.33 | 10.39 | 9.921 | 9.963 | 977,458 | -0.37(-3.59%) |
Apr 27, 2016 | 10.27 | 10.39 | 10.16 | 10.33 | 648,643 | +0.07(+0.72%) |
Apr 26, 2016 | 10.12 | 10.36 | 10.06 | 10.26 | 663,000 | +0.27(+2.69%) |
Apr 25, 2016 | 10.77 | 10.84 | 9.925 | 9.990 | 1,393,777 | -0.41(-3.93%) |
Apr 22, 2016 | 10.06 | 10.55 | 10.06 | 10.40 | 2,012,160 | +0.19(+1.91%) |
Apr 21, 2016 | 9.749 | 10.36 | 9.647 | 10.20 | 2,434,630 | +0.46(+4.77%) |
Apr 20, 2016 | 9.805 | 9.916 | 9.712 | 9.740 | 985,607 | +0.00(+0.02%) |
Apr 19, 2016 | 9.449 | 9.792 | 9.419 | 9.738 | 871,071 | +0.27(+2.87%) |
Apr 18, 2016 | 9.430 | 9.638 | 9.340 | 9.467 | 909,098 | -0.17(-1.78%) |
Apr 15, 2016 | 9.611 | 9.715 | 9.467 | 9.638 | 1,418,315 | -0.02(-0.19%) |
Apr 14, 2016 | 9.828 | 9.855 | 9.620 | 9.656 | 1,364,309 | -0.10(-1.02%) |
Apr 13, 2016 | 9.964 | 10.03 | 9.711 | 9.756 | 2,728,221 | +0.12(+1.22%) |
Apr 12, 2016 | 9.430 | 9.693 | 9.232 | 9.638 | 1,667,496 | +0.27(+2.90%) |
Apr 11, 2016 | 9.530 | 9.638 | 9.358 | 9.367 | 1,142,746 | -0.06(-0.67%) |
Apr 08, 2016 | 9.566 | 9.575 | 9.367 | 9.430 | 1,112,771 | +0.32(+3.47%) |
Apr 07, 2016 | 9.168 | 9.286 | 9.033 | 9.114 | 994,254 | -0.03(-0.30%) |
Apr 06, 2016 | 9.349 | 9.449 | 9.055 | 9.141 | 1,756,373 | -0.13(-1.37%) |
Apr 05, 2016 | 9.440 | 9.575 | 9.254 | 9.268 | 1,428,128 | -0.41(-4.21%) |
Apr 04, 2016 | 10.02 | 10.03 | 9.629 | 9.675 | 2,009,163 | -0.45(-4.46%) |
Apr 01, 2016 | 9.910 | 10.26 | 9.846 | 10.13 | 1,201,961 | +0.13(+1.27%) |
Mar 31, 2016 | 10.26 | 10.33 | 9.910 | 10.00 | 1,539,369 | -0.29(-2.81%) |
Mar 30, 2016 | 10.37 | 10.62 | 10.28 | 10.29 | 1,626,918 | +0.06(+0.62%) |
Mar 29, 2016 | 10.05 | 10.29 | 9.937 | 10.23 | 818,109 | +0.06(+0.62%) |
Mar 28, 2016 | 10.16 | 10.23 | 9.964 | 10.16 | 1,160,870 | +0.14(+1.35%) |
Mar 24, 2016 | 9.756 | 10.03 | 10.03 | 10.03 | 1,100,682 | +0.20(+2.02%) |
Mar 23, 2016 | 10.05 | 10.05 | 9.810 | 9.828 | 1,758,527 | -0.39(-3.81%) |
Mar 22, 2016 | 10.14 | 10.23 | 9.738 | 10.22 | 1,820,549 | +0.12(+1.16%) |
Mar 21, 2016 | 9.837 | 10.53 | 9.684 | 10.10 | 3,910,578 | +0.38(+3.91%) |
Mar 18, 2016 | 10.14 | 10.18 | 9.562 | 9.720 | 2,774,644 | -0.33(-3.24%) |
Mar 17, 2016 | 9.837 | 10.11 | 9.530 | 10.05 | 1,801,477 | +0.69(+7.34%) |
Mar 16, 2016 | 8.933 | 9.367 | 8.807 | 9.358 | 1,208,249 | +0.35(+3.92%) |
Mar 15, 2016 | 9.132 | 9.277 | 8.843 | 9.005 | 1,022,488 | -0.47(-4.96%) |
Mar 14, 2016 | 9.494 | 9.629 | 9.268 | 9.476 | 1,182,333 | -0.14(-1.50%) |
Mar 11, 2016 | 9.458 | 9.638 | 9.204 | 9.620 | 2,151,074 | +0.16(+1.72%) |
Mar 10, 2016 | 9.394 | 9.485 | 9.033 | 9.458 | 1,898,111 | +0.22(+2.35%) |
Mar 09, 2016 | 9.268 | 9.440 | 9.132 | 9.241 | 1,742,080 | +0.20(+2.20%) |
Mar 08, 2016 | 9.458 | 9.476 | 8.870 | 9.042 | 1,737,785 | -0.11(-1.19%) |
Mar 07, 2016 | 9.313 | 9.372 | 9.042 | 9.150 | 1,619,759 | -0.14(-1.46%) |
Mar 04, 2016 | 9.322 | 9.467 | 9.114 | 9.286 | 3,001,278 | +0.42(+4.80%) |
Mar 03, 2016 | 8.770 | 9.033 | 8.517 | 8.861 | 1,919,274 | +0.40(+4.70%) |
Mar 02, 2016 | 8.373 | 8.472 | 8.210 | 8.463 | 1,306,006 | +0.11(+1.30%) |
Mar 01, 2016 | 7.966 | 8.382 | 7.911 | 8.354 | 1,678,148 | +0.45(+5.72%) |
Feb 29, 2016 | 7.794 | 7.957 | 7.694 | 7.902 | 1,648,085 | +0.30(+3.92%) |
Feb 26, 2016 | 7.487 | 7.640 | 7.441 | 7.604 | 1,516,633 | +0.24(+3.32%) |
Feb 25, 2016 | 7.432 | 7.568 | 7.242 | 7.360 | 826,386 | +0.05(+0.74%) |
Feb 24, 2016 | 7.098 | 7.324 | 7.034 | 7.306 | 611,320 | +0.03(+0.37%) |
Feb 23, 2016 | 7.514 | 7.532 | 7.269 | 7.279 | 891,028 | -0.27(-3.59%) |
Feb 22, 2016 | 7.342 | 7.640 | 7.306 | 7.550 | 1,744,002 | +0.47(+6.64%) |
Feb 19, 2016 | 7.242 | 7.260 | 6.971 | 7.080 | 819,603 | -0.07(-1.01%) |
Feb 18, 2016 | 7.080 | 7.179 | 6.980 | 7.152 | 1,350,809 | +0.02(+0.25%) |
Feb 17, 2016 | 7.080 | 7.396 | 7.053 | 7.134 | 2,273,706 | +0.08(+1.15%) |
Feb 16, 2016 | 6.808 | 7.116 | 6.781 | 7.053 | 1,255,409 | +0.27(+4.00%) |
Feb 12, 2016 | 6.492 | 6.781 | 6.781 | 6.781 | 1,135,963 | +0.34(+5.34%) |
Feb 11, 2016 | 6.682 | 6.718 | 6.402 | 6.438 | 1,187,905 | -0.39(-5.70%) |
Feb 10, 2016 | 6.808 | 6.953 | 6.799 | 6.826 | 1,582,334 | +0.06(+0.94%) |
Feb 09, 2016 | 6.754 | 6.840 | 6.664 | 6.763 | 1,425,230 | -0.03(-0.40%) |
Feb 08, 2016 | 6.890 | 6.926 | 6.718 | 6.790 | 1,826,949 | -0.13(-1.83%) |
Feb 05, 2016 | 7.523 | 7.523 | 6.908 | 6.917 | 2,303,900 | -0.52(-7.05%) |
Feb 04, 2016 | 7.306 | 7.559 | 7.279 | 7.441 | 1,388,537 | +0.24(+3.26%) |
Feb 03, 2016 | 7.071 | 7.224 | 6.872 | 7.206 | 1,135,098 | +0.31(+4.46%) |
Feb 02, 2016 | 7.170 | 7.170 | 6.876 | 6.899 | 2,144,300 | -0.44(-6.03%) |
Feb 01, 2016 | 7.134 | 7.378 | 7.062 | 7.342 | 1,543,042 | +0.19(+2.65%) |
Jan 29, 2016 | 6.790 | 7.188 | 6.587 | 7.152 | 2,849,457 | +0.45(+6.75%) |
Jan 28, 2016 | 7.134 | 7.179 | 6.664 | 6.700 | 1,113,924 | -0.32(-4.51%) |
Jan 27, 2016 | 6.727 | 7.107 | 6.709 | 7.016 | 1,851,263 | +0.30(+4.44%) |
Jan 26, 2016 | 6.646 | 6.768 | 6.628 | 6.718 | 1,174,583 | +0.01(+0.13%) |
Jan 25, 2016 | 6.799 | 6.881 | 6.655 | 6.709 | 1,066,239 | -0.14(-2.11%) |
Jan 22, 2016 | 6.998 | 7.025 | 6.772 | 6.854 | 1,332,385 | +0.21(+3.13%) |
Jan 21, 2016 | 6.628 | 6.763 | 6.591 | 6.646 | 703,660 | -0.13(-1.87%) |
Jan 20, 2016 | 6.465 | 6.845 | 6.402 | 6.772 | 1,386,124 | +0.14(+2.18%) |
Jan 19, 2016 | 6.637 | 6.727 | 6.582 | 6.628 | 1,330,778 | +0.00(+0.00%) |
Jan 15, 2016 | 6.709 | 6.628 | 6.628 | 6.628 | 1,189,493 | -0.31(-4.43%) |
Jan 14, 2016 | 6.727 | 6.953 | 6.600 | 6.935 | 1,159,547 | +0.14(+1.99%) |
Jan 13, 2016 | 6.926 | 7.025 | 6.799 | 6.799 | 1,023,306 | -0.06(-0.92%) |
Jan 12, 2016 | 6.944 | 6.953 | 6.745 | 6.863 | 756,148 | +0.11(+1.61%) |
Jan 11, 2016 | 6.989 | 7.007 | 6.673 | 6.754 | 1,213,633 | -0.07(-1.06%) |
Jan 08, 2016 | 7.315 | 7.351 | 6.790 | 6.826 | 1,670,147 | -0.45(-6.21%) |
Jan 07, 2016 | 7.269 | 7.713 | 7.224 | 7.279 | 1,992,505 | -0.36(-4.73%) |
Jan 06, 2016 | 7.432 | 7.658 | 7.405 | 7.640 | 1,189,192 | +0.04(+0.48%) |
Jan 05, 2016 | 7.586 | 7.685 | 7.559 | 7.604 | 935,109 | -0.01(-0.12%) |
Jan 04, 2016 | 7.523 | 7.667 | 7.423 | 7.613 | 777,345 | -0.05(-0.71%) |
Dec 31, 2015 | 7.722 | 7.667 | 7.667 | 7.667 | 580,424 | -0.10(-1.28%) |
Dec 30, 2015 | 7.749 | 7.830 | 7.731 | 7.767 | 666,293 | -0.17(-2.16%) |
Dec 29, 2015 | 8.174 | 8.210 | 7.875 | 7.939 | 970,807 | -0.09(-1.13%) |
Dec 28, 2015 | 8.020 | 8.083 | 7.930 | 8.029 | 493,318 | -0.02(-0.22%) |
Dec 24, 2015 | 8.038 | 8.047 | 8.047 | 8.047 | 261,235 | -0.03(-0.34%) |
Dec 23, 2015 | 7.920 | 8.174 | 7.857 | 8.074 | 822,238 | +0.26(+3.36%) |
Dec 22, 2015 | 7.722 | 7.857 | 7.667 | 7.812 | 936,043 | -0.03(-0.35%) |
Dec 21, 2015 | 7.785 | 7.848 | 7.586 | 7.839 | 1,665,092 | -0.04(-0.46%) |
Dec 18, 2015 | 8.137 | 8.291 | 7.830 | 7.875 | 2,063,692 | -0.52(-6.24%) |
Dec 17, 2015 | 8.590 | 8.603 | 8.309 | 8.400 | 2,004,069 | -0.06(-0.75%) |
Dec 16, 2015 | 7.731 | 8.499 | 7.731 | 8.463 | 4,524,420 | +0.58(+7.34%) |
Dec 15, 2015 | 7.776 | 7.957 | 7.658 | 7.884 | 1,586,790 | +0.25(+3.32%) |
Dec 14, 2015 | 7.713 | 7.767 | 7.568 | 7.631 | 1,515,997 | -0.09(-1.17%) |
Dec 11, 2015 | 8.165 | 8.192 | 7.694 | 7.722 | 1,415,887 | -0.52(-6.26%) |
Dec 10, 2015 | 8.300 | 8.463 | 8.237 | 8.237 | 1,111,431 | -0.19(-2.25%) |
Dec 09, 2015 | 8.508 | 8.587 | 8.345 | 8.427 | 2,002,371 | +0.05(+0.54%) |
Dec 08, 2015 | 8.309 | 8.445 | 8.127 | 8.382 | 1,678,576 | -0.12(-1.38%) |
Dec 07, 2015 | 8.671 | 8.671 | 8.463 | 8.499 | 968,466 | -0.05(-0.63%) |
Dec 04, 2015 | 8.635 | 8.644 | 8.336 | 8.553 | 1,646,566 | -0.25(-2.87%) |
Dec 03, 2015 | 9.005 | 9.123 | 8.779 | 8.807 | 2,558,195 | +0.02(+0.21%) |
Dec 02, 2015 | 9.204 | 9.213 | 8.662 | 8.789 | 2,307,363 | -0.26(-2.90%) |
Dec 01, 2015 | 9.005 | 9.123 | 8.888 | 9.051 | 1,007,566 | +0.03(+0.30%) |
Nov 30, 2015 | 9.186 | 9.186 | 8.915 | 9.024 | 3,194,273 | -0.45(-4.77%) |
Nov 27, 2015 | 9.946 | 9.946 | 9.467 | 9.476 | 797,261 | -0.30(-3.05%) |
Nov 25, 2015 | 9.837 | 9.774 | 9.774 | 9.774 | 1,338,691 | -0.38(-3.74%) |
Nov 24, 2015 | 10.10 | 10.33 | 10.07 | 10.15 | 714,941 | -0.16(-1.58%) |
Nov 23, 2015 | 10.39 | 10.43 | 10.22 | 10.32 | 1,112,850 | +0.03(+0.26%) |
Nov 20, 2015 | 10.29 | 10.43 | 10.22 | 10.29 | 955,370 | +0.08(+0.80%) |
Nov 19, 2015 | 9.955 | 10.22 | 9.901 | 10.21 | 1,168,364 | +0.37(+3.77%) |
Nov 18, 2015 | 9.675 | 9.946 | 9.656 | 9.837 | 1,228,579 | +0.14(+1.49%) |
Nov 17, 2015 | 9.855 | 9.919 | 9.593 | 9.693 | 1,408,724 | +0.11(+1.13%) |
Nov 16, 2015 | 9.449 | 9.675 | 9.412 | 9.584 | 741,379 | +0.06(+0.66%) |
Nov 13, 2015 | 9.756 | 9.837 | 9.494 | 9.521 | 1,291,459 | -0.24(-2.41%) |
Nov 12, 2015 | 9.855 | 10.05 | 9.693 | 9.756 | 1,517,845 | -0.31(-3.06%) |
Nov 11, 2015 | 10.49 | 10.52 | 10.01 | 10.06 | 1,338,225 | -0.10(-0.98%) |
Nov 10, 2015 | 9.864 | 10.20 | 9.666 | 10.16 | 1,752,272 | +0.38(+3.88%) |
Nov 09, 2015 | 10.01 | 10.12 | 9.729 | 9.783 | 1,103,987 | -0.44(-4.33%) |
Nov 06, 2015 | 10.10 | 10.25 | 9.801 | 10.23 | 2,347,675 | +0.11(+1.07%) |
Nov 05, 2015 | 10.31 | 10.40 | 10.02 | 10.12 | 1,846,419 | -0.24(-2.27%) |
Nov 04, 2015 | 10.39 | 10.53 | 10.29 | 10.35 | 2,627,856 | +0.16(+1.60%) |
Nov 03, 2015 | 10.09 | 10.29 | 9.937 | 10.19 | 2,486,762 | +0.37(+3.78%) |
Nov 02, 2015 | 10.04 | 10.16 | 9.747 | 9.819 | 2,444,001 | -0.23(-2.25%) |
Oct 30, 2015 | 9.295 | 10.05 | 9.159 | 10.05 | 3,973,626 | +0.87(+9.46%) |
Oct 29, 2015 | 9.213 | 9.376 | 9.114 | 9.177 | 3,761,171 | +0.31(+3.47%) |
Oct 28, 2015 | 9.024 | 9.114 | 8.743 | 8.870 | 1,842,981 | -0.20(-2.19%) |
Oct 27, 2015 | 9.638 | 9.693 | 8.951 | 9.069 | 2,953,433 | -0.81(-8.23%) |
Oct 26, 2015 | 9.738 | 10.16 | 9.593 | 9.883 | 4,056,655 | +0.54(+5.81%) |
Oct 23, 2015 | 9.186 | 9.403 | 9.186 | 9.340 | 1,898,899 | +0.28(+3.09%) |
Oct 22, 2015 | 8.924 | 9.132 | 8.906 | 9.060 | 1,455,072 | +0.29(+3.30%) |
Oct 21, 2015 | 8.807 | 8.870 | 8.621 | 8.770 | 1,325,244 | -0.06(-0.72%) |
Oct 20, 2015 | 8.951 | 9.096 | 8.752 | 8.834 | 1,274,395 | -0.10(-1.11%) |
Oct 19, 2015 | 8.906 | 9.033 | 8.829 | 8.933 | 816,067 | -0.13(-1.40%) |
Oct 16, 2015 | 9.295 | 9.299 | 8.942 | 9.060 | 1,830,514 | -0.21(-2.24%) |
Oct 15, 2015 | 9.277 | 9.467 | 9.105 | 9.268 | 3,038,682 | +0.05(+0.49%) |
Oct 14, 2015 | 9.168 | 9.539 | 9.105 | 9.223 | 3,319,969 | +0.28(+3.13%) |
Oct 13, 2015 | 9.087 | 9.182 | 8.915 | 8.942 | 4,230,358 | -0.25(-2.75%) |
Oct 12, 2015 | 9.403 | 9.467 | 9.150 | 9.195 | 879,260 | -0.18(-1.93%) |
Oct 09, 2015 | 9.349 | 9.421 | 9.213 | 9.376 | 1,786,783 | +0.04(+0.39%) |
Oct 08, 2015 | 9.286 | 9.349 | 9.096 | 9.340 | 3,185,695 | +0.14(+1.57%) |
Oct 07, 2015 | 9.304 | 9.543 | 9.100 | 9.195 | 1,616,996 | +0.05(+0.59%) |
Oct 06, 2015 | 9.005 | 9.159 | 8.956 | 9.141 | 2,460,272 | +0.07(+0.80%) |
Oct 05, 2015 | 9.096 | 9.186 | 8.969 | 9.069 | 1,951,283 | +0.09(+1.01%) |
Oct 02, 2015 | 8.472 | 8.978 | 8.445 | 8.978 | 2,718,191 | +0.36(+4.20%) |
Oct 01, 2015 | 8.653 | 8.728 | 8.454 | 8.617 | 1,633,596 | +0.07(+0.85%) |
Sep 30, 2015 | 8.816 | 8.834 | 8.418 | 8.544 | 2,649,789 | +0.01(+0.11%) |
Sep 29, 2015 | 8.499 | 8.644 | 8.409 | 8.535 | 1,384,717 | +0.02(+0.21%) |
Sep 28, 2015 | 8.888 | 8.906 | 8.517 | 8.517 | 2,061,571 | -0.53(-5.89%) |
Sep 25, 2015 | 9.304 | 9.313 | 9.010 | 9.051 | 1,718,884 | -0.22(-2.34%) |
Sep 24, 2015 | 8.698 | 9.295 | 8.581 | 9.268 | 3,054,024 | +0.24(+2.71%) |
Sep 23, 2015 | 9.213 | 9.268 | 8.902 | 9.024 | 1,971,018 | -0.24(-2.54%) |
Sep 22, 2015 | 9.394 | 9.403 | 9.159 | 9.259 | 1,144,365 | -0.32(-3.31%) |
Sep 21, 2015 | 9.557 | 9.729 | 9.440 | 9.575 | 1,360,966 | +0.01(+0.09%) |
Sep 18, 2015 | 9.901 | 9.937 | 9.539 | 9.566 | 2,277,065 | -0.55(-5.45%) |
Sep 17, 2015 | 9.910 | 10.26 | 9.878 | 10.12 | 2,210,455 | -0.01(-0.09%) |
Sep 16, 2015 | 10.13 | 10.33 | 10.03 | 10.13 | 2,702,984 | +0.16(+1.63%) |
Sep 15, 2015 | 10.42 | 10.50 | 9.946 | 9.964 | 2,186,994 | -0.46(-4.42%) |
Sep 14, 2015 | 10.00 | 10.49 | 9.919 | 10.43 | 2,086,064 | +0.45(+4.53%) |
Sep 11, 2015 | 10.16 | 10.16 | 9.819 | 9.973 | 1,671,336 | -0.23(-2.22%) |
Sep 10, 2015 | 9.855 | 10.34 | 9.810 | 10.20 | 2,664,633 | +0.10(+0.99%) |
Sep 09, 2015 | 10.44 | 10.61 | 10.04 | 10.10 | 1,869,756 | -0.09(-0.89%) |
Sep 08, 2015 | 10.14 | 10.25 | 10.07 | 10.19 | 1,256,580 | +0.24(+2.36%) |
Sep 04, 2015 | 10.18 | 9.955 | 9.955 | 9.955 | 1,907,503 | -0.51(-4.84%) |
Sep 03, 2015 | 10.13 | 10.58 | 10.11 | 10.46 | 1,329,019 | +0.27(+2.66%) |
Sep 02, 2015 | 10.23 | 10.23 | 9.955 | 10.19 | 2,555,579 | -0.07(-0.70%) |
Sep 01, 2015 | 10.35 | 10.64 | 10.17 | 10.26 | 2,753,016 | -0.67(-6.12%) |
Aug 31, 2015 | 10.72 | 11.04 | 10.50 | 10.93 | 1,466,655 | -0.14(-1.23%) |
Aug 28, 2015 | 11.18 | 11.31 | 10.92 | 11.07 | 1,390,558 | -0.20(-1.77%) |
Aug 27, 2015 | 10.97 | 11.28 | 10.94 | 11.27 | 1,890,229 | +0.50(+4.62%) |
Aug 26, 2015 | 10.48 | 10.81 | 10.35 | 10.77 | 1,745,868 | +0.43(+4.20%) |
Aug 25, 2015 | 10.85 | 10.88 | 10.33 | 10.33 | 1,679,730 | -0.18(-1.72%) |
Aug 24, 2015 | 10.18 | 11.00 | 10.05 | 10.52 | 2,216,009 | -0.83(-7.33%) |
Aug 21, 2015 | 11.60 | 11.79 | 11.35 | 11.35 | 1,992,891 | -0.59(-4.92%) |
Aug 20, 2015 | 11.74 | 12.04 | 11.67 | 11.94 | 1,752,006 | +0.17(+1.46%) |
Aug 19, 2015 | 11.74 | 11.95 | 11.56 | 11.76 | 1,316,445 | -0.22(-1.81%) |
Aug 18, 2015 | 11.36 | 12.06 | 11.27 | 11.98 | 2,853,898 | +0.61(+5.33%) |
Aug 17, 2015 | 10.99 | 11.42 | 10.99 | 11.37 | 1,406,851 | +0.28(+2.53%) |
Aug 14, 2015 | 11.02 | 11.22 | 10.99 | 11.09 | 1,267,234 | +0.03(+0.24%) |
Aug 13, 2015 | 11.45 | 11.46 | 11.05 | 11.07 | 1,487,403 | -0.46(-4.00%) |
Aug 12, 2015 | 11.51 | 11.64 | 11.24 | 11.53 | 1,864,356 | -0.14(-1.24%) |
Aug 11, 2015 | 11.89 | 11.98 | 11.55 | 11.67 | 1,438,893 | -0.41(-3.37%) |
Aug 10, 2015 | 11.71 | 12.08 | 11.56 | 12.08 | 1,136,240 | +0.47(+4.05%) |
Aug 07, 2015 | 12.01 | 12.10 | 11.60 | 11.61 | 1,790,595 | -0.45(-3.75%) |
Aug 06, 2015 | 11.94 | 12.43 | 11.85 | 12.06 | 2,885,201 | -0.14(-1.11%) |
Aug 05, 2015 | 11.46 | 12.26 | 11.34 | 12.20 | 4,387,883 | +0.34(+2.90%) |
Aug 04, 2015 | 12.10 | 12.28 | 11.71 | 11.85 | 2,148,597 | -0.25(-2.09%) |
Aug 03, 2015 | 12.29 | 12.30 | 12.03 | 12.11 | 1,904,874 | -0.20(-1.62%) |
Jul 31, 2015 | 12.31 | 12.53 | 12.22 | 12.31 | 1,063,513 | +0.14(+1.11%) |
Jul 30, 2015 | 12.18 | 12.29 | 12.03 | 12.17 | 2,181,469 | -0.05(-0.37%) |
Jul 29, 2015 | 12.16 | 12.45 | 11.92 | 12.22 | 2,185,042 | +0.24(+2.04%) |
Jul 28, 2015 | 12.13 | 12.21 | 11.75 | 11.97 | 3,532,976 | -0.23(-1.85%) |
Jul 27, 2015 | 12.12 | 12.25 | 12.03 | 12.20 | 2,096,585 | -0.01(-0.07%) |
Jul 24, 2015 | 12.48 | 12.50 | 12.14 | 12.21 | 2,145,373 | -0.42(-3.30%) |
Jul 23, 2015 | 12.44 | 12.81 | 12.44 | 12.62 | 1,414,129 | -0.11(-0.85%) |
Jul 22, 2015 | 13.02 | 13.09 | 12.64 | 12.73 | 1,288,253 | -0.49(-3.69%) |
Jul 21, 2015 | 13.07 | 13.28 | 12.99 | 13.22 | 1,035,331 | +0.14(+1.04%) |
Jul 20, 2015 | 13.28 | 13.30 | 13.01 | 13.08 | 1,086,165 | -0.20(-1.50%) |
Jul 17, 2015 | 13.45 | 13.45 | 13.16 | 13.28 | 2,083,079 | -0.15(-1.14%) |
Jul 16, 2015 | 14.26 | 14.26 | 13.18 | 13.44 | 2,715,596 | -0.52(-3.76%) |
Jul 15, 2015 | 13.79 | 13.98 | 13.62 | 13.96 | 1,719,054 | -0.20(-1.40%) |
Jul 14, 2015 | 14.11 | 14.32 | 14.08 | 14.16 | 1,118,139 | +0.01(+0.06%) |
Jul 13, 2015 | 13.77 | 14.23 | 13.74 | 14.15 | 1,575,491 | +0.43(+3.16%) |
Jul 10, 2015 | 13.97 | 14.00 | 13.63 | 13.72 | 1,376,092 | +0.05(+0.40%) |
Jul 09, 2015 | 14.00 | 14.29 | 13.59 | 13.66 | 1,421,510 | -0.17(-1.24%) |
Jul 08, 2015 | 14.34 | 14.39 | 13.79 | 13.83 | 1,473,166 | -0.73(-5.03%) |
Jul 07, 2015 | 14.45 | 14.60 | 14.19 | 14.57 | 2,401,506 | -0.13(-0.86%) |
Jul 06, 2015 | 14.65 | 14.88 | 14.57 | 14.69 | 1,689,077 | -0.52(-3.39%) |
Jul 02, 2015 | 14.68 | 15.21 | 15.21 | 15.21 | 1,779,208 | +0.58(+3.96%) |
Jul 01, 2015 | 14.84 | 14.86 | 14.56 | 14.63 | 2,843,949 | -0.16(-1.10%) |
Jun 30, 2015 | 14.81 | 14.94 | 14.59 | 14.79 | 1,440,708 | +0.05(+0.37%) |
Jun 29, 2015 | 15.10 | 15.20 | 14.56 | 14.74 | 1,764,923 | -0.61(-4.00%) |
Jun 26, 2015 | 15.20 | 15.51 | 15.19 | 15.35 | 874,018 | +0.06(+0.41%) |
Jun 25, 2015 | 15.24 | 15.75 | 15.14 | 15.29 | 2,202,379 | +0.10(+0.66%) |
Jun 24, 2015 | 14.90 | 15.23 | 14.78 | 15.19 | 2,343,533 | +0.24(+1.63%) |
Jun 23, 2015 | 15.19 | 15.28 | 14.74 | 14.95 | 1,737,241 | -0.28(-1.84%) |
Jun 22, 2015 | 15.34 | 15.35 | 15.04 | 15.23 | 1,113,800 | +0.11(+0.72%) |
Jun 19, 2015 | 15.43 | 15.55 | 15.04 | 15.12 | 2,176,472 | -0.52(-3.35%) |
Jun 18, 2015 | 14.72 | 15.81 | 14.50 | 15.64 | 7,340,111 | +0.93(+6.33%) |
Jun 17, 2015 | 14.35 | 14.91 | 14.34 | 14.71 | 4,472,095 | +0.65(+4.63%) |
Jun 16, 2015 | 13.79 | 14.17 | 13.74 | 14.06 | 1,446,891 | +0.28(+2.03%) |
Jun 15, 2015 | 13.82 | 13.84 | 13.59 | 13.78 | 1,098,252 | -0.21(-1.49%) |
Jun 12, 2015 | 14.22 | 14.22 | 13.89 | 13.99 | 4,285,273 | -0.37(-2.58%) |
Jun 11, 2015 | 14.20 | 14.36 | 14.12 | 14.36 | 2,103,802 | -0.05(-0.38%) |
Jun 10, 2015 | 14.60 | 14.74 | 14.32 | 14.41 | 1,771,820 | +0.05(+0.31%) |
Jun 09, 2015 | 14.11 | 14.39 | 14.08 | 14.37 | 1,928,338 | +0.20(+1.40%) |
Jun 08, 2015 | 14.32 | 14.41 | 13.97 | 14.17 | 2,255,197 | +0.09(+0.64%) |
Jun 05, 2015 | 14.01 | 14.31 | 13.91 | 14.08 | 2,374,801 | -0.26(-1.83%) |
Jun 04, 2015 | 14.59 | 14.64 | 14.29 | 14.34 | 2,347,999 | -0.34(-2.34%) |
Jun 03, 2015 | 14.20 | 14.77 | 14.20 | 14.68 | 3,988,510 | +0.54(+3.84%) |
Jun 02, 2015 | 13.87 | 14.36 | 13.84 | 14.14 | 2,515,051 | +0.59(+4.34%) |
Jun 01, 2015 | 13.51 | 13.58 | 13.36 | 13.55 | 1,164,848 | +0.12(+0.88%) |
May 29, 2015 | 13.45 | 13.62 | 13.35 | 13.44 | 1,451,007 | -0.07(-0.54%) |
May 28, 2015 | 13.35 | 13.52 | 13.19 | 13.51 | 1,395,171 | +0.08(+0.61%) |
May 27, 2015 | 13.28 | 13.45 | 13.13 | 13.43 | 1,542,281 | +0.07(+0.54%) |
May 26, 2015 | 13.21 | 13.59 | 13.21 | 13.35 | 1,911,814 | -0.22(-1.60%) |
May 22, 2015 | 14.06 | 13.57 | 13.57 | 13.57 | 2,241,402 | -0.52(-3.66%) |
May 21, 2015 | 14.06 | 14.33 | 13.90 | 14.09 | 2,246,392 | -0.03(-0.19%) |
May 20, 2015 | 13.16 | 14.13 | 13.07 | 14.11 | 3,764,596 | +0.91(+6.92%) |
May 19, 2015 | 13.01 | 13.22 | 12.95 | 13.20 | 1,927,085 | +0.13(+0.97%) |
May 18, 2015 | 13.54 | 13.54 | 13.04 | 13.07 | 2,251,507 | -0.54(-3.98%) |
May 15, 2015 | 13.29 | 13.69 | 13.16 | 13.62 | 1,171,363 | +0.23(+1.76%) |
May 14, 2015 | 13.45 | 13.62 | 13.22 | 13.38 | 1,189,342 | +0.10(+0.75%) |
May 13, 2015 | 13.26 | 13.40 | 13.05 | 13.28 | 1,473,240 | +0.02(+0.14%) |
May 12, 2015 | 13.31 | 13.58 | 13.20 | 13.26 | 2,241,886 | -0.03(-0.20%) |
May 11, 2015 | 13.44 | 13.57 | 13.28 | 13.29 | 1,232,586 | -0.18(-1.34%) |
May 08, 2015 | 13.32 | 13.53 | 13.04 | 13.47 | 2,325,668 | +0.32(+2.41%) |
May 07, 2015 | 13.29 | 13.48 | 13.02 | 13.16 | 3,603,059 | -0.13(-0.95%) |
May 06, 2015 | 14.18 | 14.24 | 13.24 | 13.28 | 3,910,536 | -0.74(-5.29%) |
May 05, 2015 | 13.89 | 14.17 | 13.89 | 14.02 | 1,315,187 | +0.03(+0.19%) |
May 04, 2015 | 13.78 | 14.08 | 13.73 | 14.00 | 2,054,952 | +0.19(+1.38%) |