Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.77 | 11.82 | 11.20 | 11.26 | 3,900,340 | -0.54(-4.58%) |
Apr 28, 2016 | 12.06 | 12.15 | 11.78 | 11.80 | 2,210,439 | -0.31(-2.53%) |
Apr 27, 2016 | 11.73 | 12.13 | 11.72 | 12.10 | 2,217,051 | +0.38(+3.22%) |
Apr 26, 2016 | 11.73 | 11.77 | 11.54 | 11.73 | 3,333,731 | +0.09(+0.77%) |
Apr 25, 2016 | 11.73 | 11.78 | 11.44 | 11.64 | 1,846,465 | -0.15(-1.30%) |
Apr 22, 2016 | 11.07 | 11.92 | 11.06 | 11.79 | 4,460,186 | +0.72(+6.50%) |
Apr 21, 2016 | 11.54 | 11.56 | 11.06 | 11.07 | 2,803,921 | -0.43(-3.76%) |
Apr 20, 2016 | 11.61 | 11.74 | 11.49 | 11.50 | 1,728,506 | -0.08(-0.70%) |
Apr 19, 2016 | 11.31 | 11.59 | 11.23 | 11.58 | 2,242,843 | +0.44(+3.96%) |
Apr 18, 2016 | 11.03 | 11.36 | 11.02 | 11.14 | 1,514,608 | -0.07(-0.64%) |
Apr 15, 2016 | 11.28 | 11.28 | 11.07 | 11.21 | 1,050,511 | -0.13(-1.19%) |
Apr 14, 2016 | 11.34 | 11.42 | 11.24 | 11.35 | 1,202,391 | -0.03(-0.24%) |
Apr 13, 2016 | 11.29 | 11.55 | 11.29 | 11.37 | 1,754,233 | +0.19(+1.69%) |
Apr 12, 2016 | 10.95 | 11.27 | 10.90 | 11.19 | 4,868,264 | +0.32(+2.98%) |
Apr 11, 2016 | 10.89 | 11.04 | 10.81 | 10.86 | 1,661,444 | +0.02(+0.17%) |
Apr 08, 2016 | 10.96 | 11.01 | 10.81 | 10.84 | 1,156,826 | +0.11(+1.01%) |
Apr 07, 2016 | 10.91 | 10.94 | 10.65 | 10.74 | 2,112,476 | -0.33(-3.01%) |
Apr 06, 2016 | 10.82 | 11.10 | 10.75 | 11.07 | 1,298,838 | +0.32(+3.01%) |
Apr 05, 2016 | 10.87 | 10.97 | 10.75 | 10.74 | 2,615,946 | -0.27(-2.45%) |
Apr 04, 2016 | 11.37 | 11.41 | 11.01 | 11.01 | 1,488,448 | -0.41(-3.55%) |
Apr 01, 2016 | 11.32 | 11.42 | 11.16 | 11.42 | 930,647 | -0.13(-1.17%) |
Mar 31, 2016 | 11.82 | 11.91 | 11.51 | 11.55 | 1,564,741 | -0.21(-1.76%) |
Mar 30, 2016 | 11.59 | 11.87 | 11.56 | 11.76 | 3,472,386 | +0.30(+2.59%) |
Mar 29, 2016 | 11.18 | 11.54 | 11.15 | 11.46 | 1,320,265 | +0.17(+1.51%) |
Mar 28, 2016 | 11.38 | 11.39 | 11.14 | 11.29 | 1,514,768 | -0.07(-0.63%) |
Mar 24, 2016 | 11.16 | 11.37 | 11.37 | 11.37 | 1,921,652 | +0.04(+0.39%) |
Mar 23, 2016 | 11.67 | 11.67 | 11.29 | 11.32 | 1,731,676 | -0.35(-2.98%) |
Mar 22, 2016 | 11.65 | 11.78 | 11.58 | 11.67 | 2,201,973 | -0.02(-0.15%) |
Mar 21, 2016 | 11.93 | 12.08 | 11.67 | 11.69 | 2,810,574 | -0.22(-1.87%) |
Mar 18, 2016 | 11.85 | 12.03 | 11.73 | 11.91 | 2,192,928 | +0.11(+0.91%) |
Mar 17, 2016 | 11.70 | 12.13 | 11.70 | 11.80 | 3,750,113 | +0.21(+1.85%) |
Mar 16, 2016 | 11.06 | 11.67 | 11.03 | 11.59 | 5,980,202 | +0.50(+4.51%) |
Mar 15, 2016 | 10.52 | 11.11 | 10.48 | 11.09 | 4,344,867 | +0.42(+3.93%) |
Mar 14, 2016 | 10.59 | 10.70 | 10.47 | 10.67 | 1,602,165 | -0.04(-0.33%) |
Mar 11, 2016 | 10.63 | 10.82 | 10.62 | 10.70 | 3,262,331 | +0.25(+2.39%) |
Mar 10, 2016 | 10.63 | 10.72 | 10.33 | 10.45 | 3,464,372 | -0.15(-1.43%) |
Mar 09, 2016 | 10.78 | 10.81 | 10.55 | 10.61 | 1,838,454 | -0.03(-0.25%) |
Mar 08, 2016 | 11.20 | 11.20 | 10.63 | 10.63 | 1,854,585 | -0.64(-5.70%) |
Mar 07, 2016 | 11.12 | 11.41 | 11.03 | 11.28 | 4,393,000 | +0.13(+1.20%) |
Mar 04, 2016 | 11.37 | 11.42 | 11.08 | 11.14 | 2,364,787 | -0.15(-1.34%) |
Mar 03, 2016 | 11.06 | 11.31 | 10.97 | 11.29 | 2,034,979 | +0.22(+2.02%) |
Mar 02, 2016 | 10.91 | 11.07 | 10.71 | 11.07 | 1,861,604 | +0.11(+0.98%) |
Mar 01, 2016 | 10.94 | 11.14 | 10.78 | 10.96 | 1,338,822 | +0.15(+1.40%) |
Feb 29, 2016 | 10.75 | 10.89 | 10.69 | 10.81 | 1,675,380 | +0.12(+1.09%) |
Feb 26, 2016 | 10.91 | 10.98 | 10.66 | 10.70 | 1,632,725 | -0.05(-0.50%) |
Feb 25, 2016 | 10.82 | 10.92 | 10.54 | 10.75 | 1,826,414 | -0.10(-0.91%) |
Feb 24, 2016 | 10.35 | 10.85 | 10.35 | 10.85 | 1,211,171 | +0.12(+1.17%) |
Feb 23, 2016 | 10.82 | 11.01 | 10.65 | 10.72 | 1,185,177 | -0.31(-2.83%) |
Feb 22, 2016 | 10.97 | 11.12 | 10.95 | 11.03 | 1,806,854 | +0.29(+2.74%) |
Feb 19, 2016 | 10.53 | 10.78 | 10.49 | 10.74 | 1,081,856 | -0.05(-0.50%) |
Feb 18, 2016 | 10.90 | 10.98 | 10.64 | 10.79 | 1,875,890 | -0.04(-0.33%) |
Feb 17, 2016 | 10.43 | 10.87 | 10.43 | 10.83 | 1,671,305 | +0.55(+5.39%) |
Feb 16, 2016 | 10.32 | 10.40 | 10.05 | 10.28 | 1,813,482 | +0.07(+0.70%) |
Feb 12, 2016 | 9.803 | 10.20 | 10.20 | 10.20 | 1,535,103 | +0.60(+6.23%) |
Feb 11, 2016 | 9.356 | 9.651 | 9.294 | 9.606 | 1,902,260 | +0.09(+0.94%) |
Feb 10, 2016 | 9.713 | 9.861 | 9.499 | 9.517 | 1,654,215 | -0.18(-1.84%) |
Feb 09, 2016 | 10.14 | 10.21 | 9.490 | 9.696 | 3,718,155 | -0.55(-5.40%) |
Feb 08, 2016 | 10.42 | 10.45 | 10.23 | 10.25 | 2,870,608 | -0.77(-6.97%) |
Feb 05, 2016 | 10.88 | 11.07 | 10.75 | 11.02 | 1,598,486 | -0.06(-0.56%) |
Feb 04, 2016 | 11.08 | 11.19 | 10.95 | 11.08 | 2,778,838 | +0.17(+1.55%) |
Feb 03, 2016 | 10.64 | 10.93 | 10.45 | 10.91 | 1,528,130 | +0.44(+4.18%) |
Feb 02, 2016 | 10.51 | 10.53 | 10.32 | 10.47 | 1,082,062 | -0.35(-3.22%) |
Feb 01, 2016 | 10.71 | 10.85 | 10.53 | 10.82 | 1,019,510 | -0.02(-0.17%) |
Jan 29, 2016 | 10.73 | 10.85 | 10.62 | 10.84 | 1,434,907 | +0.20(+1.85%) |
Jan 28, 2016 | 10.62 | 10.68 | 10.36 | 10.64 | 1,765,748 | +0.35(+3.38%) |
Jan 27, 2016 | 10.24 | 10.52 | 10.12 | 10.29 | 1,342,505 | -0.04(-0.35%) |
Jan 26, 2016 | 10.19 | 10.39 | 10.09 | 10.33 | 1,114,902 | +0.35(+3.49%) |
Jan 25, 2016 | 10.26 | 10.30 | 9.949 | 9.981 | 1,181,027 | -0.37(-3.54%) |
Jan 22, 2016 | 10.28 | 10.42 | 10.09 | 10.35 | 1,474,081 | +0.36(+3.57%) |
Jan 21, 2016 | 9.776 | 10.12 | 9.571 | 9.990 | 2,075,835 | +0.29(+2.94%) |
Jan 20, 2016 | 9.526 | 9.794 | 9.204 | 9.704 | 1,822,984 | -0.03(-0.28%) |
Jan 19, 2016 | 9.963 | 9.990 | 9.571 | 9.731 | 2,127,533 | +0.08(+0.83%) |
Jan 15, 2016 | 9.660 | 9.651 | 9.651 | 9.651 | 2,773,156 | -0.44(-4.34%) |
Jan 14, 2016 | 9.999 | 10.15 | 9.821 | 10.09 | 1,530,290 | +0.18(+1.80%) |
Jan 13, 2016 | 10.57 | 10.57 | 9.843 | 9.910 | 1,620,141 | -0.31(-3.06%) |
Jan 12, 2016 | 10.18 | 10.35 | 9.874 | 10.22 | 2,385,682 | +0.17(+1.69%) |
Jan 11, 2016 | 10.30 | 10.31 | 9.945 | 10.05 | 1,770,847 | -0.16(-1.57%) |
Jan 08, 2016 | 9.910 | 10.34 | 9.865 | 10.21 | 1,906,759 | +0.42(+4.28%) |
Jan 07, 2016 | 10.02 | 10.19 | 9.767 | 9.794 | 2,198,039 | -0.46(-4.44%) |
Jan 06, 2016 | 10.35 | 10.45 | 10.16 | 10.25 | 1,301,911 | -0.31(-2.96%) |
Jan 05, 2016 | 10.76 | 10.77 | 10.47 | 10.56 | 1,400,630 | -0.20(-1.83%) |
Jan 04, 2016 | 10.67 | 10.80 | 10.45 | 10.76 | 2,471,686 | -0.25(-2.27%) |
Dec 31, 2015 | 10.83 | 11.01 | 11.01 | 11.01 | 1,179,470 | +0.18(+1.65%) |
Dec 30, 2015 | 10.92 | 11.00 | 10.83 | 10.83 | 946,998 | -0.24(-2.18%) |
Dec 29, 2015 | 11.04 | 11.12 | 10.92 | 11.07 | 1,016,899 | +0.23(+2.14%) |
Dec 28, 2015 | 11.05 | 11.05 | 10.76 | 10.84 | 1,305,434 | -0.26(-2.31%) |
Dec 24, 2015 | 11.07 | 11.10 | 11.10 | 11.10 | 620,680 | +0.00(+0.00%) |
Dec 23, 2015 | 11.00 | 11.13 | 10.90 | 11.10 | 1,351,924 | +0.25(+2.29%) |
Dec 22, 2015 | 10.59 | 10.95 | 10.54 | 10.85 | 1,357,910 | +0.20(+1.91%) |
Dec 21, 2015 | 10.74 | 10.80 | 10.55 | 10.64 | 1,662,691 | -0.05(-0.50%) |
Dec 18, 2015 | 10.40 | 10.73 | 10.34 | 10.70 | 3,096,210 | +0.37(+3.60%) |
Dec 17, 2015 | 10.62 | 10.62 | 10.28 | 10.32 | 1,502,324 | -0.30(-2.83%) |
Dec 16, 2015 | 10.32 | 10.65 | 10.30 | 10.63 | 1,764,226 | +0.27(+2.65%) |
Dec 15, 2015 | 10.10 | 10.45 | 10.02 | 10.35 | 1,958,413 | +0.34(+3.36%) |
Dec 14, 2015 | 10.31 | 10.33 | 9.974 | 10.01 | 2,453,435 | -0.27(-2.67%) |
Dec 11, 2015 | 10.50 | 10.55 | 10.27 | 10.29 | 1,648,681 | -0.45(-4.20%) |
Dec 10, 2015 | 10.46 | 10.85 | 10.44 | 10.74 | 1,679,202 | +0.21(+2.02%) |
Dec 09, 2015 | 10.45 | 10.71 | 10.33 | 10.53 | 1,606,909 | +0.19(+1.80%) |
Dec 08, 2015 | 10.20 | 10.48 | 10.09 | 10.34 | 2,505,080 | -0.01(-0.09%) |
Dec 07, 2015 | 10.58 | 10.58 | 10.27 | 10.35 | 1,753,526 | -0.37(-3.47%) |
Dec 04, 2015 | 10.52 | 10.78 | 10.36 | 10.72 | 1,901,242 | +0.20(+1.94%) |
Dec 03, 2015 | 10.83 | 10.84 | 10.50 | 10.52 | 1,772,836 | -0.21(-1.98%) |
Dec 02, 2015 | 11.04 | 11.08 | 10.66 | 10.73 | 1,718,655 | -0.33(-2.96%) |
Dec 01, 2015 | 10.80 | 11.09 | 10.80 | 11.06 | 1,403,008 | +0.24(+2.21%) |
Nov 30, 2015 | 10.70 | 10.88 | 10.67 | 10.82 | 1,505,606 | +0.11(+0.99%) |
Nov 27, 2015 | 10.63 | 10.72 | 10.55 | 10.71 | 710,115 | +0.03(+0.25%) |
Nov 25, 2015 | 10.74 | 10.69 | 10.69 | 10.69 | 1,213,805 | -0.07(-0.66%) |
Nov 24, 2015 | 10.56 | 10.82 | 10.55 | 10.76 | 2,500,247 | +0.18(+1.67%) |
Nov 23, 2015 | 10.63 | 10.81 | 10.56 | 10.58 | 1,530,282 | -0.10(-0.91%) |
Nov 20, 2015 | 10.96 | 11.07 | 10.66 | 10.68 | 1,758,879 | -0.28(-2.58%) |
Nov 19, 2015 | 11.05 | 11.09 | 10.84 | 10.96 | 1,000,956 | +0.02(+0.16%) |
Nov 18, 2015 | 10.84 | 11.00 | 10.76 | 10.94 | 1,818,136 | +0.17(+1.56%) |
Nov 17, 2015 | 10.83 | 11.01 | 10.71 | 10.78 | 1,359,022 | -0.04(-0.41%) |
Nov 16, 2015 | 10.83 | 10.99 | 10.70 | 10.82 | 2,641,656 | -0.01(-0.08%) |
Nov 13, 2015 | 10.92 | 11.03 | 10.72 | 10.83 | 1,227,205 | -0.12(-1.05%) |
Nov 12, 2015 | 10.96 | 11.10 | 10.87 | 10.94 | 1,907,823 | -0.14(-1.28%) |
Nov 11, 2015 | 11.12 | 11.22 | 11.04 | 11.09 | 2,009,199 | +0.00(+0.00%) |
Nov 10, 2015 | 11.06 | 11.14 | 10.94 | 11.09 | 1,691,523 | -0.01(-0.08%) |
Nov 09, 2015 | 11.28 | 11.40 | 11.07 | 11.10 | 1,621,531 | -0.21(-1.88%) |
Nov 06, 2015 | 11.32 | 11.46 | 11.17 | 11.31 | 1,765,872 | -0.17(-1.47%) |
Nov 05, 2015 | 11.61 | 11.62 | 11.37 | 11.48 | 1,758,546 | -0.20(-1.74%) |
Nov 04, 2015 | 11.98 | 12.05 | 11.59 | 11.68 | 1,965,566 | -0.30(-2.51%) |
Nov 03, 2015 | 12.19 | 12.32 | 11.94 | 11.98 | 2,875,178 | -0.26(-2.10%) |
Nov 02, 2015 | 12.00 | 12.39 | 11.77 | 12.24 | 4,050,559 | -0.31(-2.47%) |
Oct 30, 2015 | 12.64 | 12.64 | 12.37 | 12.55 | 2,517,194 | -0.04(-0.28%) |
Oct 29, 2015 | 12.54 | 12.75 | 12.45 | 12.58 | 1,486,808 | -0.02(-0.14%) |
Oct 28, 2015 | 12.35 | 12.75 | 12.35 | 12.60 | 1,454,699 | +0.30(+2.45%) |
Oct 27, 2015 | 12.33 | 12.46 | 12.19 | 12.30 | 1,258,872 | -0.19(-1.49%) |
Oct 26, 2015 | 12.86 | 12.86 | 12.44 | 12.49 | 1,433,628 | -0.29(-2.29%) |
Oct 23, 2015 | 12.57 | 12.78 | 12.43 | 12.78 | 2,179,877 | +0.21(+1.69%) |
Oct 22, 2015 | 12.58 | 12.77 | 12.43 | 12.56 | 1,414,576 | +0.09(+0.71%) |
Oct 21, 2015 | 12.61 | 12.64 | 12.41 | 12.48 | 904,891 | -0.14(-1.12%) |
Oct 20, 2015 | 12.41 | 12.72 | 12.40 | 12.62 | 1,150,522 | +0.16(+1.28%) |
Oct 19, 2015 | 12.53 | 12.58 | 12.33 | 12.46 | 979,408 | -0.20(-1.61%) |
Oct 16, 2015 | 12.72 | 12.74 | 12.51 | 12.66 | 1,375,027 | -0.03(-0.21%) |
Oct 15, 2015 | 12.55 | 12.81 | 12.51 | 12.69 | 1,586,030 | +0.13(+1.06%) |
Oct 14, 2015 | 12.41 | 12.72 | 12.41 | 12.56 | 1,637,799 | +0.14(+1.14%) |
Oct 13, 2015 | 12.17 | 12.58 | 12.14 | 12.41 | 1,807,672 | -0.02(-0.14%) |
Oct 12, 2015 | 12.57 | 12.57 | 12.20 | 12.43 | 1,213,998 | -0.11(-0.85%) |
Oct 09, 2015 | 12.58 | 12.65 | 12.33 | 12.54 | 1,970,010 | +0.01(+0.07%) |
Oct 08, 2015 | 12.35 | 12.64 | 12.25 | 12.53 | 1,983,043 | +0.23(+1.87%) |
Oct 07, 2015 | 12.07 | 12.48 | 11.98 | 12.30 | 2,556,392 | +0.39(+3.27%) |
Oct 06, 2015 | 11.57 | 11.95 | 11.56 | 11.91 | 2,122,170 | +0.34(+2.91%) |
Oct 05, 2015 | 11.27 | 11.67 | 11.27 | 11.57 | 1,587,811 | +0.44(+3.98%) |
Oct 02, 2015 | 10.62 | 11.17 | 10.62 | 11.13 | 2,114,231 | +0.45(+4.23%) |
Oct 01, 2015 | 10.97 | 11.05 | 10.55 | 10.68 | 1,843,719 | -0.10(-0.90%) |
Sep 30, 2015 | 10.66 | 10.80 | 10.49 | 10.78 | 1,899,571 | +0.27(+2.61%) |
Sep 29, 2015 | 10.40 | 10.56 | 10.33 | 10.50 | 2,358,591 | +0.14(+1.37%) |
Sep 28, 2015 | 10.82 | 10.82 | 10.27 | 10.36 | 2,929,822 | -0.53(-4.88%) |
Sep 25, 2015 | 10.91 | 11.00 | 10.82 | 10.89 | 1,430,856 | +0.04(+0.40%) |
Sep 24, 2015 | 10.73 | 10.93 | 10.49 | 10.85 | 2,919,591 | +0.04(+0.41%) |
Sep 23, 2015 | 11.24 | 11.29 | 10.79 | 10.80 | 2,113,787 | -0.43(-3.83%) |
Sep 22, 2015 | 11.31 | 11.37 | 10.99 | 11.23 | 2,488,065 | -0.25(-2.14%) |
Sep 21, 2015 | 11.71 | 11.78 | 11.44 | 11.48 | 2,094,096 | -0.22(-1.88%) |
Sep 18, 2015 | 11.94 | 12.08 | 11.60 | 11.70 | 2,304,911 | -0.34(-2.84%) |
Sep 17, 2015 | 12.29 | 12.31 | 12.02 | 12.04 | 2,934,083 | -0.24(-1.93%) |
Sep 16, 2015 | 12.15 | 12.52 | 12.13 | 12.28 | 3,787,568 | +0.19(+1.60%) |
Sep 15, 2015 | 11.98 | 12.14 | 11.95 | 12.09 | 1,470,975 | +0.16(+1.33%) |
Sep 14, 2015 | 11.98 | 12.10 | 11.79 | 11.93 | 2,456,826 | -0.07(-0.59%) |
Sep 11, 2015 | 12.03 | 12.10 | 11.88 | 12.00 | 1,722,112 | -0.08(-0.65%) |
Sep 10, 2015 | 12.24 | 12.43 | 12.07 | 12.08 | 2,122,007 | -0.23(-1.86%) |
Sep 09, 2015 | 12.55 | 12.81 | 12.29 | 12.31 | 2,009,380 | -0.08(-0.64%) |
Sep 08, 2015 | 12.17 | 12.42 | 11.95 | 12.38 | 2,207,033 | +0.65(+5.54%) |
Sep 04, 2015 | 11.86 | 11.73 | 11.73 | 11.73 | 1,476,651 | -0.35(-2.91%) |
Sep 03, 2015 | 11.94 | 12.31 | 11.91 | 12.09 | 1,438,030 | +0.12(+1.03%) |
Sep 02, 2015 | 11.82 | 12.14 | 11.59 | 11.96 | 2,455,731 | +0.21(+1.79%) |
Sep 01, 2015 | 12.08 | 12.09 | 11.59 | 11.75 | 2,867,025 | -0.60(-4.84%) |
Aug 31, 2015 | 11.72 | 12.42 | 11.59 | 12.35 | 2,838,487 | +0.39(+3.23%) |
Aug 28, 2015 | 11.70 | 12.06 | 11.67 | 11.96 | 2,037,227 | +0.15(+1.26%) |
Aug 27, 2015 | 11.36 | 12.06 | 11.34 | 11.81 | 2,534,067 | +0.56(+5.00%) |
Aug 26, 2015 | 11.15 | 11.30 | 10.92 | 11.25 | 1,862,000 | +0.34(+3.14%) |
Aug 25, 2015 | 11.51 | 11.53 | 10.87 | 10.91 | 2,944,922 | -0.17(-1.51%) |
Aug 24, 2015 | 11.17 | 11.69 | 10.91 | 11.08 | 3,942,226 | -0.75(-6.31%) |
Aug 21, 2015 | 12.12 | 12.24 | 11.77 | 11.82 | 2,248,297 | -0.37(-3.03%) |
Aug 20, 2015 | 12.13 | 12.42 | 12.11 | 12.19 | 1,397,032 | +0.00(+0.00%) |
Aug 19, 2015 | 12.35 | 12.36 | 12.05 | 12.19 | 1,468,139 | -0.27(-2.18%) |
Aug 18, 2015 | 12.47 | 12.55 | 12.36 | 12.46 | 955,284 | -0.03(-0.21%) |
Aug 17, 2015 | 12.56 | 12.56 | 12.38 | 12.49 | 1,061,064 | -0.04(-0.28%) |
Aug 14, 2015 | 12.68 | 12.77 | 12.52 | 12.53 | 1,015,965 | -0.09(-0.70%) |
Aug 13, 2015 | 12.76 | 12.76 | 12.54 | 12.61 | 2,188,913 | -0.26(-2.05%) |
Aug 12, 2015 | 12.74 | 12.99 | 12.67 | 12.88 | 2,144,095 | +0.11(+0.89%) |
Aug 11, 2015 | 12.64 | 12.81 | 12.33 | 12.76 | 3,486,903 | -0.08(-0.62%) |
Aug 10, 2015 | 12.09 | 12.93 | 12.09 | 12.84 | 3,018,998 | +0.77(+6.40%) |
Aug 07, 2015 | 12.37 | 12.51 | 12.07 | 12.07 | 1,821,876 | -0.41(-3.31%) |
Aug 06, 2015 | 12.16 | 12.51 | 12.00 | 12.48 | 2,236,243 | +0.25(+2.08%) |
Aug 05, 2015 | 12.26 | 12.53 | 12.22 | 12.23 | 2,854,183 | +0.11(+0.87%) |
Aug 04, 2015 | 12.01 | 12.27 | 11.95 | 12.12 | 3,818,800 | +0.07(+0.58%) |
Aug 03, 2015 | 12.02 | 12.16 | 11.89 | 12.05 | 1,085,366 | -0.01(-0.07%) |
Jul 31, 2015 | 12.12 | 12.39 | 12.00 | 12.06 | 2,649,720 | +0.01(+0.07%) |
Jul 30, 2015 | 11.90 | 12.08 | 11.67 | 12.05 | 3,110,463 | +0.09(+0.73%) |
Jul 29, 2015 | 11.73 | 12.06 | 11.73 | 11.96 | 2,033,904 | +0.18(+1.57%) |
Jul 28, 2015 | 11.44 | 11.82 | 11.31 | 11.78 | 3,312,249 | +0.41(+3.63%) |
Jul 27, 2015 | 11.72 | 11.73 | 11.33 | 11.37 | 3,042,937 | -0.40(-3.43%) |
Jul 24, 2015 | 11.53 | 11.80 | 11.44 | 11.77 | 2,727,470 | +0.12(+1.06%) |
Jul 23, 2015 | 11.65 | 11.68 | 11.48 | 11.65 | 2,871,552 | -0.03(-0.23%) |
Jul 22, 2015 | 11.41 | 11.69 | 11.32 | 11.67 | 2,573,885 | +0.09(+0.76%) |
Jul 21, 2015 | 11.49 | 11.78 | 11.45 | 11.59 | 1,529,663 | +0.16(+1.38%) |
Jul 20, 2015 | 11.38 | 11.51 | 11.34 | 11.43 | 2,759,030 | +0.02(+0.15%) |
Jul 17, 2015 | 11.66 | 11.66 | 11.31 | 11.41 | 5,683,443 | -0.24(-2.04%) |
Jul 16, 2015 | 12.01 | 12.02 | 11.64 | 11.65 | 2,473,254 | -0.32(-2.64%) |
Jul 15, 2015 | 12.14 | 12.17 | 11.88 | 11.96 | 1,985,061 | -0.22(-1.80%) |
Jul 14, 2015 | 11.99 | 12.26 | 11.90 | 12.18 | 2,621,866 | +0.22(+1.84%) |
Jul 13, 2015 | 11.80 | 12.02 | 11.63 | 11.96 | 1,724,380 | +0.18(+1.57%) |
Jul 10, 2015 | 11.94 | 11.94 | 11.56 | 11.78 | 2,375,887 | -0.01(-0.07%) |
Jul 09, 2015 | 12.12 | 12.25 | 11.77 | 11.79 | 1,592,430 | -0.09(-0.74%) |
Jul 08, 2015 | 12.19 | 12.31 | 11.75 | 11.88 | 2,241,554 | -0.47(-3.84%) |
Jul 07, 2015 | 12.18 | 12.41 | 11.70 | 12.35 | 2,633,574 | +0.10(+0.79%) |
Jul 06, 2015 | 12.43 | 12.47 | 12.22 | 12.25 | 1,583,524 | -0.50(-3.93%) |
Jul 02, 2015 | 12.50 | 12.75 | 12.75 | 12.75 | 1,282,990 | +0.25(+1.97%) |
Jul 01, 2015 | 12.59 | 12.72 | 12.46 | 12.51 | 1,006,552 | -0.04(-0.28%) |
Jun 30, 2015 | 12.55 | 12.63 | 12.37 | 12.54 | 1,762,110 | +0.06(+0.49%) |
Jun 29, 2015 | 12.63 | 12.65 | 12.45 | 12.48 | 1,822,328 | -0.33(-2.54%) |
Jun 26, 2015 | 13.10 | 13.10 | 12.74 | 12.81 | 1,599,853 | -0.13(-1.02%) |
Jun 25, 2015 | 13.06 | 13.06 | 12.82 | 12.94 | 1,266,857 | -0.12(-0.94%) |
Jun 24, 2015 | 13.24 | 13.24 | 13.03 | 13.06 | 1,093,534 | -0.22(-1.64%) |
Jun 23, 2015 | 12.96 | 13.29 | 12.88 | 13.28 | 910,992 | +0.25(+1.94%) |
Jun 22, 2015 | 12.93 | 13.15 | 12.89 | 13.03 | 1,066,060 | +0.09(+0.67%) |
Jun 19, 2015 | 12.97 | 13.15 | 12.87 | 12.94 | 1,346,709 | -0.21(-1.59%) |
Jun 18, 2015 | 13.38 | 13.40 | 13.10 | 13.15 | 805,870 | -0.10(-0.72%) |
Jun 17, 2015 | 13.24 | 13.34 | 13.00 | 13.24 | 1,030,290 | +0.06(+0.46%) |
Jun 16, 2015 | 13.15 | 13.21 | 13.02 | 13.18 | 807,745 | +0.00(+0.00%) |
Jun 15, 2015 | 13.38 | 13.39 | 13.10 | 13.18 | 1,213,754 | -0.34(-2.52%) |
Jun 12, 2015 | 13.27 | 13.61 | 13.27 | 13.52 | 1,308,089 | +0.15(+1.11%) |
Jun 11, 2015 | 13.44 | 13.52 | 13.23 | 13.37 | 875,288 | -0.07(-0.52%) |
Jun 10, 2015 | 13.55 | 13.63 | 13.38 | 13.44 | 1,803,962 | +0.10(+0.72%) |
Jun 09, 2015 | 13.23 | 13.47 | 13.21 | 13.35 | 1,319,354 | +0.14(+1.06%) |
Jun 08, 2015 | 13.40 | 13.47 | 13.19 | 13.21 | 1,573,344 | -0.23(-1.69%) |
Jun 05, 2015 | 13.30 | 13.67 | 13.22 | 13.44 | 1,197,330 | +0.00(+0.00%) |
Jun 04, 2015 | 13.35 | 13.54 | 13.29 | 13.44 | 1,141,671 | +0.00(+0.00%) |
Jun 03, 2015 | 13.48 | 13.56 | 13.30 | 13.44 | 1,790,684 | -0.11(-0.84%) |
Jun 02, 2015 | 13.29 | 13.73 | 13.29 | 13.55 | 2,344,427 | +0.38(+2.92%) |
Jun 01, 2015 | 13.12 | 13.19 | 12.89 | 13.16 | 1,637,369 | +0.09(+0.67%) |
May 29, 2015 | 12.93 | 13.15 | 12.85 | 13.08 | 1,607,331 | +0.10(+0.74%) |
May 28, 2015 | 13.00 | 13.01 | 12.81 | 12.98 | 1,661,083 | -0.11(-0.87%) |
May 27, 2015 | 13.14 | 13.28 | 13.01 | 13.10 | 1,596,762 | -0.06(-0.46%) |
May 26, 2015 | 13.23 | 13.33 | 12.98 | 13.16 | 3,624,835 | -0.17(-1.31%) |
May 22, 2015 | 13.52 | 13.33 | 13.33 | 13.33 | 2,639,910 | -0.31(-2.24%) |
May 21, 2015 | 13.80 | 13.83 | 13.60 | 13.64 | 2,122,454 | -0.13(-0.95%) |
May 20, 2015 | 14.10 | 14.11 | 13.73 | 13.77 | 3,131,532 | -0.32(-2.29%) |
May 19, 2015 | 14.71 | 14.73 | 13.76 | 14.09 | 5,685,886 | -0.81(-5.45%) |
May 18, 2015 | 14.91 | 14.91 | 14.74 | 14.90 | 1,243,740 | -0.11(-0.76%) |
May 15, 2015 | 14.92 | 15.08 | 14.69 | 15.01 | 2,037,869 | +0.00(+0.00%) |
May 14, 2015 | 15.04 | 15.23 | 14.99 | 15.01 | 1,361,881 | +0.03(+0.17%) |
May 13, 2015 | 14.99 | 15.05 | 14.82 | 14.99 | 1,848,652 | +0.14(+0.94%) |
May 12, 2015 | 14.80 | 15.01 | 14.70 | 14.85 | 1,991,061 | +0.07(+0.47%) |
May 11, 2015 | 14.97 | 15.05 | 14.76 | 14.78 | 1,275,686 | -0.18(-1.22%) |
May 08, 2015 | 14.70 | 15.07 | 14.54 | 14.96 | 2,051,187 | +0.42(+2.88%) |
May 07, 2015 | 14.53 | 14.55 | 14.17 | 14.54 | 1,720,608 | -0.09(-0.60%) |
May 06, 2015 | 14.68 | 14.77 | 14.46 | 14.63 | 1,802,844 | -0.05(-0.36%) |
May 05, 2015 | 15.08 | 15.31 | 14.63 | 14.68 | 3,696,045 | -0.34(-2.26%) |
May 04, 2015 | 15.08 | 15.13 | 14.91 | 15.02 | 1,178,098 | +0.05(+0.35%) |