Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.03 | 11.31 | 10.47 | 10.84 | 16,747,215 | -0.04(-0.35%) |
Apr 28, 2016 | 11.48 | 11.52 | 10.74 | 10.88 | 16,343,869 | -0.67(-5.77%) |
Apr 27, 2016 | 11.06 | 11.74 | 10.94 | 11.54 | 13,502,426 | +0.53(+4.81%) |
Apr 26, 2016 | 10.69 | 11.05 | 10.34 | 11.01 | 11,263,810 | +0.46(+4.38%) |
Apr 25, 2016 | 11.01 | 11.09 | 10.40 | 10.55 | 10,382,885 | -0.63(-5.60%) |
Apr 22, 2016 | 10.82 | 11.71 | 10.81 | 11.18 | 10,475,821 | +0.39(+3.57%) |
Apr 21, 2016 | 11.23 | 11.36 | 10.71 | 10.79 | 9,873,768 | -0.34(-3.03%) |
Apr 20, 2016 | 10.88 | 11.61 | 10.87 | 11.13 | 10,161,573 | +0.00(+0.00%) |
Apr 19, 2016 | 10.13 | 11.48 | 10.09 | 11.13 | 13,205,032 | +1.13(+11.27%) |
Apr 18, 2016 | 9.547 | 10.14 | 9.325 | 10.000 | 7,066,397 | +0.06(+0.58%) |
Apr 15, 2016 | 9.653 | 10.15 | 9.379 | 9.942 | 13,630,036 | +0.13(+1.28%) |
Apr 14, 2016 | 10.56 | 10.65 | 9.653 | 9.817 | 12,483,460 | -0.64(-6.08%) |
Apr 13, 2016 | 10.46 | 10.76 | 10.19 | 10.45 | 7,313,640 | +0.02(+0.18%) |
Apr 12, 2016 | 9.682 | 10.46 | 9.369 | 10.43 | 11,848,605 | +1.02(+10.85%) |
Apr 11, 2016 | 9.296 | 9.605 | 9.276 | 9.412 | 10,296,078 | +0.20(+2.20%) |
Apr 08, 2016 | 9.181 | 9.393 | 9.162 | 9.210 | 8,654,208 | +0.17(+1.92%) |
Apr 07, 2016 | 9.383 | 9.557 | 8.839 | 9.036 | 10,605,016 | -0.39(-4.09%) |
Apr 06, 2016 | 9.595 | 9.691 | 9.152 | 9.422 | 7,539,276 | -0.02(-0.20%) |
Apr 05, 2016 | 9.162 | 9.643 | 9.094 | 9.441 | 11,242,093 | +0.17(+1.87%) |
Apr 04, 2016 | 9.557 | 9.846 | 9.191 | 9.268 | 10,588,618 | -0.30(-3.12%) |
Apr 01, 2016 | 9.672 | 9.797 | 9.107 | 9.566 | 12,631,160 | -0.40(-4.06%) |
Mar 31, 2016 | 9.653 | 10.09 | 9.614 | 9.971 | 7,942,045 | +0.31(+3.19%) |
Mar 30, 2016 | 10.44 | 10.44 | 9.508 | 9.663 | 14,883,031 | -0.49(-4.84%) |
Mar 29, 2016 | 10.07 | 10.27 | 9.484 | 10.15 | 10,547,359 | -0.17(-1.68%) |
Mar 28, 2016 | 9.903 | 10.58 | 9.865 | 10.33 | 7,409,712 | +0.28(+2.78%) |
Mar 24, 2016 | 9.788 | 10.05 | 10.05 | 10.05 | 11,082,270 | -0.13(-1.23%) |
Mar 23, 2016 | 10.96 | 11.22 | 10.07 | 10.17 | 11,640,628 | -0.95(-8.57%) |
Mar 22, 2016 | 10.71 | 11.38 | 10.60 | 11.13 | 7,537,676 | -0.19(-1.70%) |
Mar 21, 2016 | 10.76 | 11.39 | 10.56 | 11.32 | 8,908,737 | +0.49(+4.54%) |
Mar 18, 2016 | 11.78 | 11.80 | 10.71 | 10.83 | 22,352,978 | -0.62(-5.39%) |
Mar 17, 2016 | 10.97 | 11.87 | 10.78 | 11.44 | 13,934,542 | +0.59(+5.41%) |
Mar 16, 2016 | 10.73 | 11.28 | 10.20 | 10.86 | 12,384,400 | +0.33(+3.11%) |
Mar 15, 2016 | 10.22 | 10.73 | 9.822 | 10.53 | 11,953,443 | -0.01(-0.09%) |
Mar 14, 2016 | 10.21 | 10.92 | 10.10 | 10.54 | 9,969,406 | -0.20(-1.88%) |
Mar 11, 2016 | 10.44 | 11.16 | 10.44 | 10.74 | 12,020,594 | +0.13(+1.18%) |
Mar 10, 2016 | 10.65 | 10.92 | 10.21 | 10.62 | 13,940,205 | -0.31(-2.82%) |
Mar 09, 2016 | 11.76 | 11.84 | 10.79 | 10.92 | 14,755,386 | -0.58(-5.02%) |
Mar 08, 2016 | 12.54 | 12.76 | 11.30 | 11.50 | 17,662,796 | -1.56(-11.95%) |
Mar 07, 2016 | 12.20 | 13.39 | 12.10 | 13.06 | 26,425,230 | +0.38(+2.96%) |
Mar 04, 2016 | 10.57 | 12.96 | 10.35 | 12.69 | 34,555,612 | +2.34(+22.63%) |
Mar 03, 2016 | 8.979 | 10.50 | 8.873 | 10.35 | 17,040,516 | +1.40(+15.61%) |
Mar 02, 2016 | 7.967 | 8.979 | 7.823 | 8.950 | 10,035,471 | +1.00(+12.61%) |
Mar 01, 2016 | 7.929 | 8.169 | 7.707 | 7.948 | 12,678,303 | -0.08(-0.96%) |
Feb 29, 2016 | 7.948 | 8.415 | 7.755 | 8.025 | 10,522,668 | +0.13(+1.59%) |
Feb 26, 2016 | 7.408 | 8.285 | 7.379 | 7.900 | 8,287,784 | +0.66(+9.04%) |
Feb 25, 2016 | 7.283 | 7.408 | 7.004 | 7.245 | 7,176,411 | -0.10(-1.31%) |
Feb 24, 2016 | 7.100 | 7.379 | 7.033 | 7.341 | 5,635,936 | -0.04(-0.52%) |
Feb 23, 2016 | 7.582 | 7.900 | 7.326 | 7.379 | 5,777,041 | -0.29(-3.77%) |
Feb 22, 2016 | 7.302 | 7.861 | 7.399 | 7.668 | 5,506,083 | +0.37(+5.01%) |
Feb 19, 2016 | 7.611 | 7.611 | 7.081 | 7.302 | 7,696,025 | -0.39(-5.01%) |
Feb 18, 2016 | 7.736 | 7.844 | 7.418 | 7.688 | 9,350,457 | +0.19(+2.57%) |
Feb 17, 2016 | 7.447 | 7.823 | 7.437 | 7.495 | 9,064,925 | +0.16(+2.23%) |
Feb 16, 2016 | 7.216 | 7.355 | 6.840 | 7.331 | 9,133,795 | +0.24(+3.40%) |
Feb 12, 2016 | 7.033 | 7.090 | 7.090 | 7.090 | 17,525,500 | +0.38(+5.60%) |
Feb 11, 2016 | 6.686 | 6.917 | 6.416 | 6.715 | 7,504,286 | -0.09(-1.27%) |
Feb 10, 2016 | 7.004 | 7.379 | 6.772 | 6.801 | 5,789,282 | -0.18(-2.62%) |
Feb 09, 2016 | 7.235 | 7.591 | 6.792 | 6.984 | 10,180,323 | -0.58(-7.64%) |
Feb 08, 2016 | 8.092 | 8.092 | 7.461 | 7.562 | 9,934,256 | -0.64(-7.76%) |
Feb 05, 2016 | 7.688 | 8.834 | 7.659 | 8.198 | 17,781,826 | +0.35(+4.42%) |
Feb 04, 2016 | 7.370 | 7.938 | 6.850 | 7.851 | 15,862,003 | +0.71(+9.99%) |
Feb 03, 2016 | 6.969 | 7.195 | 6.327 | 7.139 | 14,252,886 | +0.28(+4.13%) |
Feb 02, 2016 | 6.912 | 6.931 | 6.676 | 6.855 | 9,094,768 | -0.24(-3.33%) |
Feb 01, 2016 | 7.006 | 7.129 | 6.836 | 7.091 | 7,697,807 | -0.26(-3.59%) |
Jan 29, 2016 | 7.176 | 7.365 | 7.035 | 7.356 | 7,242,095 | +0.15(+2.10%) |
Jan 28, 2016 | 7.384 | 7.535 | 7.110 | 7.205 | 7,631,303 | +0.19(+2.69%) |
Jan 27, 2016 | 6.931 | 7.261 | 6.756 | 7.016 | 9,174,126 | -0.04(-0.54%) |
Jan 26, 2016 | 6.780 | 7.242 | 6.553 | 7.054 | 10,509,771 | +0.53(+8.10%) |
Jan 25, 2016 | 6.723 | 6.836 | 6.430 | 6.525 | 10,774,357 | -0.37(-5.34%) |
Jan 22, 2016 | 7.648 | 7.790 | 6.865 | 6.893 | 14,164,903 | -0.40(-5.44%) |
Jan 21, 2016 | 6.733 | 7.743 | 6.666 | 7.290 | 8,328,719 | +0.43(+6.34%) |
Jan 20, 2016 | 6.685 | 6.959 | 6.355 | 6.855 | 14,120,196 | -0.09(-1.36%) |
Jan 19, 2016 | 7.460 | 7.554 | 6.723 | 6.950 | 11,728,382 | -0.41(-5.52%) |
Jan 15, 2016 | 7.535 | 7.356 | 7.356 | 7.356 | 8,360,680 | -0.56(-7.04%) |
Jan 14, 2016 | 7.667 | 8.158 | 7.469 | 7.913 | 8,920,223 | +0.33(+4.36%) |
Jan 13, 2016 | 8.196 | 8.243 | 7.394 | 7.582 | 17,233,764 | -0.42(-5.31%) |
Jan 12, 2016 | 8.404 | 8.442 | 7.611 | 8.007 | 11,254,214 | -0.21(-2.53%) |
Jan 11, 2016 | 8.432 | 8.527 | 7.885 | 8.215 | 8,600,673 | -0.38(-4.40%) |
Jan 08, 2016 | 9.065 | 9.112 | 8.489 | 8.593 | 6,427,143 | -0.23(-2.57%) |
Jan 07, 2016 | 8.734 | 9.084 | 8.527 | 8.819 | 12,371,632 | -0.17(-1.89%) |
Jan 06, 2016 | 9.348 | 9.367 | 8.885 | 8.989 | 10,318,396 | -0.64(-6.67%) |
Jan 05, 2016 | 10.22 | 10.06 | 9.603 | 9.631 | 8,374,372 | -0.59(-5.73%) |
Jan 04, 2016 | 10.02 | 10.27 | 9.849 | 10.22 | 6,609,580 | +0.25(+2.56%) |
Dec 31, 2015 | 9.990 | 9.962 | 9.962 | 9.962 | 5,854,044 | -0.08(-0.75%) |
Dec 30, 2015 | 10.11 | 10.37 | 9.971 | 10.04 | 4,408,235 | -0.29(-2.83%) |
Dec 29, 2015 | 10.54 | 10.62 | 10.25 | 10.33 | 5,006,988 | +0.04(+0.37%) |
Dec 28, 2015 | 10.39 | 10.52 | 10.15 | 10.29 | 5,745,153 | -0.28(-2.68%) |
Dec 24, 2015 | 10.80 | 10.58 | 10.58 | 10.58 | 2,275,978 | -0.17(-1.58%) |
Dec 23, 2015 | 10.54 | 10.83 | 10.29 | 10.75 | 9,127,344 | +0.57(+5.57%) |
Dec 22, 2015 | 10.29 | 10.46 | 10.12 | 10.18 | 9,503,912 | -0.03(-0.28%) |
Dec 21, 2015 | 10.49 | 10.61 | 10.15 | 10.21 | 7,425,269 | -0.25(-2.44%) |
Dec 18, 2015 | 11.27 | 11.27 | 10.45 | 10.46 | 13,512,714 | -0.83(-7.36%) |
Dec 17, 2015 | 11.76 | 11.84 | 11.25 | 11.29 | 6,622,506 | -0.51(-4.32%) |
Dec 16, 2015 | 11.89 | 12.19 | 11.70 | 11.80 | 4,994,644 | -0.31(-2.57%) |
Dec 15, 2015 | 11.55 | 12.13 | 11.47 | 12.11 | 7,938,627 | +0.79(+7.01%) |
Dec 14, 2015 | 11.20 | 11.39 | 11.07 | 11.32 | 7,307,279 | +0.09(+0.76%) |
Dec 11, 2015 | 11.24 | 11.35 | 11.16 | 11.24 | 7,003,315 | -0.31(-2.70%) |
Dec 10, 2015 | 11.08 | 11.56 | 11.02 | 11.55 | 7,141,911 | +0.41(+3.64%) |
Dec 09, 2015 | 11.33 | 11.48 | 10.90 | 11.14 | 6,889,808 | -0.15(-1.34%) |
Dec 08, 2015 | 10.88 | 11.43 | 10.78 | 11.29 | 7,521,241 | +0.15(+1.36%) |
Dec 07, 2015 | 11.22 | 11.22 | 10.71 | 11.14 | 8,085,410 | -0.48(-4.14%) |
Dec 04, 2015 | 11.90 | 12.10 | 11.50 | 11.62 | 7,765,379 | -0.56(-4.57%) |
Dec 03, 2015 | 12.27 | 12.29 | 11.95 | 12.18 | 7,311,464 | +0.01(+0.08%) |
Dec 02, 2015 | 12.46 | 12.75 | 12.09 | 12.17 | 6,386,134 | -0.57(-4.45%) |
Dec 01, 2015 | 12.48 | 12.79 | 12.18 | 12.74 | 6,360,459 | +0.21(+1.66%) |
Nov 30, 2015 | 12.96 | 13.02 | 12.31 | 12.53 | 15,119,422 | -0.21(-1.63%) |
Nov 27, 2015 | 13.06 | 13.18 | 12.63 | 12.74 | 3,124,641 | -0.50(-3.78%) |
Nov 25, 2015 | 13.17 | 13.24 | 13.24 | 13.24 | 5,834,557 | +0.01(+0.07%) |
Nov 24, 2015 | 12.89 | 13.42 | 12.74 | 13.23 | 8,313,621 | +0.52(+4.09%) |
Nov 23, 2015 | 12.37 | 12.79 | 12.27 | 12.71 | 6,849,317 | +0.28(+2.28%) |
Nov 20, 2015 | 12.66 | 12.87 | 12.35 | 12.43 | 7,738,911 | -0.19(-1.50%) |
Nov 19, 2015 | 12.96 | 13.01 | 12.36 | 12.62 | 9,655,711 | -0.50(-3.82%) |
Nov 18, 2015 | 12.54 | 13.13 | 12.54 | 13.12 | 11,881,408 | +0.73(+5.87%) |
Nov 17, 2015 | 12.29 | 12.63 | 12.14 | 12.39 | 8,914,984 | -0.01(-0.08%) |
Nov 16, 2015 | 12.08 | 12.46 | 11.87 | 12.40 | 9,366,410 | +0.29(+2.42%) |
Nov 13, 2015 | 12.10 | 12.32 | 11.81 | 12.11 | 9,578,034 | -0.20(-1.61%) |
Nov 12, 2015 | 12.29 | 12.67 | 12.03 | 12.30 | 10,449,111 | -0.28(-2.25%) |
Nov 11, 2015 | 13.03 | 13.14 | 12.38 | 12.59 | 9,468,966 | -0.42(-3.20%) |
Nov 10, 2015 | 12.78 | 13.16 | 12.78 | 13.00 | 9,288,391 | +0.13(+1.03%) |
Nov 09, 2015 | 12.76 | 13.21 | 12.68 | 12.87 | 11,082,521 | +0.09(+0.66%) |
Nov 06, 2015 | 12.79 | 13.20 | 12.52 | 12.79 | 11,227,925 | -0.17(-1.31%) |
Nov 05, 2015 | 13.15 | 13.28 | 12.79 | 12.96 | 11,652,347 | -0.26(-2.00%) |
Nov 04, 2015 | 13.46 | 13.61 | 13.13 | 13.22 | 10,924,615 | -0.21(-1.55%) |
Nov 03, 2015 | 13.48 | 13.77 | 13.16 | 13.43 | 15,175,298 | +0.04(+0.28%) |
Nov 02, 2015 | 12.65 | 13.82 | 12.58 | 13.39 | 15,300,223 | +0.67(+5.27%) |
Oct 30, 2015 | 12.37 | 12.79 | 12.14 | 12.72 | 8,961,501 | +0.45(+3.69%) |
Oct 29, 2015 | 12.25 | 12.90 | 11.81 | 12.27 | 15,953,450 | +0.46(+3.92%) |
Oct 28, 2015 | 11.66 | 12.13 | 11.39 | 11.80 | 10,001,023 | +0.25(+2.18%) |
Oct 27, 2015 | 11.66 | 11.87 | 11.37 | 11.55 | 8,242,130 | -0.30(-2.52%) |
Oct 26, 2015 | 12.09 | 12.27 | 11.73 | 11.85 | 7,781,152 | -0.24(-2.01%) |
Oct 23, 2015 | 12.02 | 12.34 | 11.72 | 12.09 | 11,452,585 | -0.06(-0.46%) |
Oct 22, 2015 | 12.18 | 12.32 | 11.78 | 12.15 | 8,738,992 | +0.21(+1.80%) |
Oct 21, 2015 | 12.04 | 12.26 | 11.90 | 11.93 | 8,183,548 | -0.21(-1.77%) |
Oct 20, 2015 | 11.58 | 12.30 | 11.53 | 12.15 | 10,938,090 | +0.58(+5.00%) |
Oct 19, 2015 | 11.47 | 11.81 | 11.38 | 11.57 | 9,812,326 | -0.12(-1.04%) |
Oct 16, 2015 | 11.53 | 11.70 | 11.13 | 11.69 | 12,669,698 | +0.20(+1.70%) |
Oct 15, 2015 | 11.30 | 11.50 | 10.88 | 11.50 | 13,215,819 | +0.05(+0.41%) |
Oct 14, 2015 | 11.30 | 11.58 | 11.09 | 11.45 | 10,202,263 | +0.19(+1.66%) |
Oct 13, 2015 | 11.11 | 11.49 | 10.98 | 11.26 | 7,768,714 | +0.04(+0.33%) |
Oct 12, 2015 | 12.15 | 12.15 | 11.09 | 11.22 | 11,565,143 | -0.93(-7.67%) |
Oct 09, 2015 | 12.23 | 12.29 | 11.81 | 12.16 | 8,985,224 | +0.06(+0.46%) |
Oct 08, 2015 | 12.01 | 12.32 | 11.55 | 12.10 | 11,222,278 | +0.07(+0.54%) |
Oct 07, 2015 | 12.48 | 12.59 | 11.36 | 12.04 | 16,542,036 | -0.07(-0.54%) |
Oct 06, 2015 | 11.37 | 12.47 | 11.26 | 12.10 | 21,171,720 | +0.83(+7.37%) |
Oct 05, 2015 | 11.06 | 11.65 | 10.77 | 11.27 | 15,189,669 | +0.57(+5.32%) |
Oct 02, 2015 | 9.769 | 10.73 | 9.648 | 10.70 | 13,607,924 | +0.80(+8.11%) |
Oct 01, 2015 | 10.41 | 10.66 | 9.750 | 9.900 | 11,240,216 | -0.28(-2.75%) |
Sep 30, 2015 | 10.27 | 10.50 | 9.988 | 10.18 | 11,415,818 | -0.04(-0.37%) |
Sep 29, 2015 | 9.918 | 10.36 | 9.797 | 10.22 | 9,747,896 | +0.46(+4.68%) |
Sep 28, 2015 | 10.03 | 10.08 | 9.671 | 9.760 | 7,698,562 | -0.44(-4.30%) |
Sep 25, 2015 | 10.46 | 10.54 | 10.07 | 10.20 | 6,732,741 | -0.18(-1.71%) |
Sep 24, 2015 | 10.14 | 10.54 | 10.07 | 10.38 | 9,533,209 | +0.15(+1.46%) |
Sep 23, 2015 | 10.55 | 10.61 | 10.15 | 10.23 | 7,659,045 | -0.27(-2.58%) |
Sep 22, 2015 | 10.43 | 10.79 | 10.31 | 10.50 | 8,213,702 | -0.13(-1.23%) |
Sep 21, 2015 | 10.80 | 10.86 | 10.41 | 10.63 | 9,870,651 | -0.07(-0.70%) |
Sep 18, 2015 | 11.73 | 11.73 | 10.70 | 10.70 | 15,995,728 | -1.28(-10.67%) |
Sep 17, 2015 | 11.92 | 12.39 | 11.67 | 11.98 | 11,247,780 | +0.00(+0.00%) |
Sep 16, 2015 | 11.41 | 12.03 | 11.41 | 11.98 | 11,795,129 | +0.70(+6.20%) |
Sep 15, 2015 | 10.97 | 11.30 | 10.90 | 11.28 | 8,282,082 | +0.40(+3.69%) |
Sep 14, 2015 | 10.79 | 11.01 | 10.68 | 10.88 | 6,624,936 | -0.09(-0.85%) |
Sep 11, 2015 | 10.94 | 11.04 | 10.62 | 10.97 | 8,144,117 | -0.24(-2.16%) |
Sep 10, 2015 | 11.02 | 11.54 | 10.74 | 11.22 | 10,000,124 | +0.23(+2.12%) |
Sep 09, 2015 | 11.72 | 12.04 | 10.87 | 10.98 | 16,647,857 | -0.63(-5.46%) |
Sep 08, 2015 | 11.61 | 11.70 | 11.32 | 11.62 | 8,576,344 | +0.14(+1.22%) |
Sep 04, 2015 | 11.73 | 11.48 | 11.48 | 11.48 | 7,924,277 | -0.37(-3.15%) |
Sep 03, 2015 | 11.76 | 12.20 | 11.60 | 11.85 | 11,348,609 | +0.12(+1.03%) |
Sep 02, 2015 | 11.98 | 12.01 | 11.08 | 11.73 | 11,392,346 | -0.12(-1.02%) |
Sep 01, 2015 | 11.70 | 12.15 | 11.58 | 11.85 | 12,864,239 | -0.30(-2.46%) |
Aug 31, 2015 | 11.73 | 12.22 | 11.42 | 12.15 | 10,215,682 | +0.19(+1.56%) |
Aug 28, 2015 | 11.17 | 12.40 | 11.12 | 11.96 | 10,827,610 | +0.40(+3.47%) |
Aug 27, 2015 | 10.60 | 11.61 | 10.55 | 11.56 | 10,782,047 | +1.25(+12.13%) |
Aug 26, 2015 | 10.48 | 10.70 | 9.993 | 10.31 | 8,903,851 | -0.05(-0.45%) |
Aug 25, 2015 | 10.92 | 10.92 | 10.34 | 10.36 | 7,734,166 | +0.04(+0.36%) |
Aug 24, 2015 | 10.09 | 10.94 | 9.816 | 10.32 | 11,625,950 | -0.55(-5.06%) |
Aug 21, 2015 | 11.30 | 11.67 | 10.83 | 10.87 | 10,210,956 | -0.44(-3.88%) |
Aug 20, 2015 | 11.58 | 11.85 | 11.25 | 11.31 | 5,272,122 | -0.26(-2.26%) |
Aug 19, 2015 | 11.71 | 11.92 | 11.40 | 11.57 | 8,610,278 | -0.35(-2.90%) |
Aug 18, 2015 | 11.68 | 12.03 | 11.55 | 11.92 | 6,071,793 | +0.18(+1.51%) |
Aug 17, 2015 | 11.41 | 11.77 | 11.21 | 11.74 | 9,168,919 | +0.35(+3.12%) |
Aug 14, 2015 | 11.92 | 12.08 | 11.21 | 11.38 | 8,685,354 | -0.54(-4.54%) |
Aug 13, 2015 | 12.47 | 12.48 | 11.72 | 11.92 | 9,122,339 | -0.77(-6.10%) |
Aug 12, 2015 | 12.21 | 12.74 | 12.15 | 12.70 | 11,266,863 | +0.48(+3.89%) |
Aug 11, 2015 | 11.82 | 12.34 | 11.72 | 12.22 | 10,619,689 | -0.23(-1.87%) |
Aug 10, 2015 | 11.40 | 12.54 | 11.19 | 12.46 | 13,496,735 | +1.14(+10.06%) |
Aug 07, 2015 | 11.33 | 11.78 | 11.25 | 11.32 | 11,990,164 | -0.23(-2.02%) |
Aug 06, 2015 | 10.92 | 11.69 | 10.60 | 11.55 | 12,217,403 | +0.63(+5.72%) |
Aug 05, 2015 | 10.98 | 11.20 | 10.66 | 10.93 | 12,030,860 | +0.22(+2.09%) |
Aug 04, 2015 | 11.05 | 11.22 | 10.64 | 10.70 | 10,627,402 | -0.19(-1.71%) |
Aug 03, 2015 | 10.97 | 11.40 | 10.76 | 10.89 | 11,799,176 | -0.26(-2.34%) |
Jul 31, 2015 | 11.60 | 11.67 | 11.12 | 11.15 | 14,444,107 | -0.41(-3.55%) |
Jul 30, 2015 | 12.44 | 12.68 | 11.30 | 11.56 | 25,130,038 | -0.44(-3.69%) |
Jul 29, 2015 | 11.36 | 12.15 | 11.24 | 12.00 | 16,132,355 | +0.61(+5.33%) |
Jul 28, 2015 | 11.16 | 11.55 | 10.92 | 11.40 | 10,186,594 | +0.34(+3.03%) |
Jul 27, 2015 | 10.95 | 11.35 | 10.79 | 11.06 | 11,409,822 | -0.05(-0.49%) |
Jul 24, 2015 | 11.74 | 11.74 | 10.89 | 11.12 | 15,462,972 | -0.64(-5.47%) |
Jul 23, 2015 | 11.70 | 12.04 | 11.52 | 11.76 | 11,568,932 | +0.13(+1.09%) |
Jul 22, 2015 | 11.44 | 11.78 | 11.36 | 11.63 | 12,702,760 | +0.03(+0.23%) |
Jul 21, 2015 | 11.89 | 12.24 | 11.56 | 11.60 | 13,295,066 | -0.16(-1.39%) |
Jul 20, 2015 | 12.41 | 12.41 | 11.62 | 11.77 | 12,710,616 | -0.34(-2.84%) |
Jul 17, 2015 | 12.70 | 12.73 | 12.10 | 12.11 | 46,193,132 | -0.62(-4.84%) |
Jul 16, 2015 | 12.82 | 13.02 | 12.60 | 12.73 | 11,934,057 | +0.05(+0.36%) |
Jul 15, 2015 | 13.03 | 13.34 | 12.67 | 12.68 | 15,198,504 | -0.54(-4.05%) |
Jul 14, 2015 | 12.94 | 13.64 | 12.94 | 13.22 | 7,384,023 | +0.05(+0.34%) |
Jul 13, 2015 | 12.93 | 13.32 | 12.90 | 13.17 | 7,147,433 | +0.22(+1.68%) |
Jul 10, 2015 | 13.64 | 13.82 | 12.94 | 12.96 | 10,622,716 | -0.56(-4.16%) |
Jul 09, 2015 | 13.76 | 13.88 | 13.50 | 13.52 | 12,658,559 | +0.09(+0.67%) |
Jul 08, 2015 | 13.78 | 13.84 | 13.33 | 13.43 | 12,426,074 | -0.42(-3.01%) |
Jul 07, 2015 | 13.29 | 13.95 | 12.84 | 13.84 | 14,949,297 | +0.44(+3.25%) |
Jul 06, 2015 | 13.19 | 13.64 | 13.16 | 13.41 | 10,769,303 | -0.25(-1.86%) |
Jul 02, 2015 | 13.64 | 13.66 | 13.66 | 13.66 | 6,920,469 | +0.11(+0.80%) |
Jul 01, 2015 | 13.88 | 13.93 | 13.37 | 13.55 | 13,305,895 | -0.40(-2.86%) |
Jun 30, 2015 | 13.83 | 14.03 | 13.68 | 13.95 | 7,687,508 | +0.23(+1.65%) |
Jun 29, 2015 | 13.65 | 14.07 | 13.59 | 13.73 | 8,360,624 | -0.23(-1.62%) |
Jun 26, 2015 | 13.39 | 13.95 | 13.22 | 13.95 | 24,942,362 | +0.46(+3.43%) |
Jun 25, 2015 | 13.78 | 13.86 | 13.37 | 13.49 | 7,969,007 | -0.34(-2.49%) |
Jun 24, 2015 | 13.92 | 14.13 | 13.67 | 13.84 | 9,192,417 | -0.16(-1.17%) |
Jun 23, 2015 | 13.98 | 14.32 | 13.90 | 14.00 | 7,006,636 | -0.02(-0.13%) |
Jun 22, 2015 | 13.91 | 14.22 | 13.79 | 14.02 | 6,778,409 | +0.15(+1.05%) |
Jun 19, 2015 | 14.14 | 14.16 | 13.66 | 13.87 | 12,234,092 | -0.35(-2.49%) |
Jun 18, 2015 | 14.83 | 14.87 | 14.06 | 14.22 | 9,643,207 | -0.50(-3.39%) |
Jun 17, 2015 | 14.88 | 15.00 | 14.57 | 14.72 | 5,941,565 | +0.05(+0.37%) |
Jun 16, 2015 | 14.61 | 14.87 | 14.51 | 14.67 | 4,952,620 | +0.06(+0.43%) |
Jun 15, 2015 | 14.66 | 14.90 | 14.32 | 14.61 | 8,335,992 | -0.26(-1.77%) |
Jun 12, 2015 | 14.91 | 15.02 | 14.65 | 14.87 | 5,377,856 | -0.20(-1.32%) |
Jun 11, 2015 | 15.59 | 15.63 | 14.97 | 15.07 | 7,109,517 | -0.62(-3.93%) |
Jun 10, 2015 | 15.64 | 15.78 | 15.36 | 15.68 | 8,613,596 | +0.41(+2.67%) |
Jun 09, 2015 | 15.66 | 15.78 | 15.26 | 15.28 | 8,133,348 | -0.07(-0.47%) |
Jun 08, 2015 | 15.39 | 15.73 | 15.29 | 15.35 | 6,423,790 | -0.14(-0.88%) |
Jun 05, 2015 | 15.17 | 15.83 | 15.16 | 15.49 | 6,509,410 | +0.20(+1.30%) |
Jun 04, 2015 | 15.39 | 15.49 | 15.22 | 15.29 | 5,680,470 | -0.20(-1.29%) |
Jun 03, 2015 | 15.36 | 15.76 | 15.27 | 15.49 | 5,916,043 | -0.08(-0.52%) |
Jun 02, 2015 | 15.01 | 15.68 | 15.01 | 15.57 | 8,723,658 | +0.71(+4.76%) |
Jun 01, 2015 | 15.14 | 15.45 | 14.76 | 14.86 | 9,475,482 | -0.33(-2.15%) |
May 29, 2015 | 15.48 | 15.66 | 15.19 | 15.19 | 21,621,806 | -0.34(-2.22%) |
May 28, 2015 | 15.53 | 15.62 | 15.26 | 15.53 | 7,178,436 | -0.10(-0.64%) |
May 27, 2015 | 15.49 | 15.76 | 15.27 | 15.63 | 6,378,336 | +0.13(+0.82%) |
May 26, 2015 | 15.78 | 16.03 | 15.37 | 15.50 | 9,923,912 | -0.53(-3.28%) |
May 22, 2015 | 15.75 | 16.03 | 16.03 | 16.03 | 5,539,860 | +0.05(+0.28%) |
May 21, 2015 | 15.53 | 16.13 | 15.29 | 15.98 | 7,208,872 | +0.69(+4.51%) |
May 20, 2015 | 15.12 | 15.42 | 14.90 | 15.29 | 6,813,505 | +0.22(+1.44%) |
May 19, 2015 | 15.10 | 15.13 | 14.66 | 15.08 | 8,731,053 | -0.28(-1.83%) |
May 18, 2015 | 15.50 | 15.50 | 14.96 | 15.36 | 5,840,980 | -0.15(-0.94%) |
May 15, 2015 | 15.42 | 15.76 | 15.06 | 15.50 | 10,342,165 | +0.00(+0.00%) |
May 14, 2015 | 16.17 | 16.39 | 15.42 | 15.50 | 8,534,456 | -0.72(-4.42%) |
May 13, 2015 | 16.02 | 16.31 | 15.74 | 16.22 | 10,294,582 | +0.26(+1.65%) |
May 12, 2015 | 15.64 | 16.15 | 15.57 | 15.96 | 8,531,875 | +0.42(+2.68%) |
May 11, 2015 | 15.56 | 15.68 | 15.23 | 15.54 | 8,438,552 | +0.04(+0.23%) |
May 08, 2015 | 15.07 | 15.52 | 14.61 | 15.50 | 9,200,687 | +0.63(+4.20%) |
May 07, 2015 | 15.79 | 15.82 | 14.81 | 14.88 | 12,583,792 | -1.05(-6.60%) |
May 06, 2015 | 16.30 | 16.31 | 15.65 | 15.93 | 10,932,086 | -0.03(-0.17%) |
May 05, 2015 | 16.00 | 16.35 | 15.85 | 15.96 | 13,580,056 | +0.22(+1.38%) |
May 04, 2015 | 15.95 | 16.11 | 15.64 | 15.74 | 10,751,553 | -0.11(-0.69%) |